Fortune Ng Fung Food Hebei CompanyLtd (600965) Exchange: SHG
Data as of July 11, 2025
$4.99 ($-0.02) -0.40%
Fortune Ng Fung Food Hebei CompanyLtd - Daily Information
Click for more stock information on Fortune Ng Fung Food Hebei CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.01 |
| Previous Close | $4.99 |
| High | $5.03 |
| Low | $4.97 |
| Adjusted Open | $5.01 |
| Previous Adjusted Close | $4.99 |
| Adjusted High | $5.03 |
| Adjusted Low | $4.97 |
About Fortune Ng Fung Food Hebei CompanyLtd (600965)
Fortune Ng Fung Food (Hebei) Co., Ltd is principally engaged in the raising and butcher of beef cattle, the feeding of cows, as well as the processing and manufacture of beef products, dairy products and convenient food products. The Company's main products consist of mutton, fast food, beef, meat products, convenient food products, milk, live cattle, dairy products and baby cattle, among others. The Company also engages in the restaurant business. The Company distributes its products primarily in domestic market.
Invest in Fortune Ng Fung Food Hebei CompanyLtd (600965)
Historical Stock Data for Fortune Ng Fung Food Hebei CompanyLtd (600965)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.01 | $5.03 | $4.97 | $4.99 | $4.99 | 6,893,200 |
| 2025-07-08 | $5.00 | $5.01 | $4.96 | $5.01 | $5.01 | 9,534,260 |
| 2025-07-07 | $4.94 | $4.98 | $4.91 | $4.98 | $4.98 | 6,776,430 |
| 2025-07-04 | $4.97 | $4.97 | $4.91 | $4.94 | $4.94 | 6,438,710 |
| 2025-07-03 | $4.94 | $4.99 | $4.94 | $4.97 | $4.97 | 8,373,000 |
| 2025-07-02 | $4.90 | $4.95 | $4.87 | $4.94 | $4.94 | 7,776,700 |
| 2025-06-30 | $4.94 | $4.94 | $4.90 | $4.92 | $4.92 | 7,242,200 |
| 2025-06-27 | $4.90 | $5.00 | $4.89 | $4.92 | $4.92 | 9,821,500 |
| 2025-06-26 | $4.98 | $4.99 | $4.90 | $4.91 | $4.91 | 10,044,280 |
| 2025-06-25 | $4.93 | $5.15 | $4.89 | $4.98 | $4.98 | 16,100,000 |
| 2025-06-24 | $4.84 | $4.98 | $4.82 | $4.93 | $4.93 | 8,916,000 |
| 2025-06-23 | $4.75 | $4.85 | $4.70 | $4.83 | $4.83 | 6,491,180 |
| 2025-06-20 | $4.77 | $4.82 | $4.75 | $4.75 | $4.75 | 6,339,100 |
| 2025-06-19 | $4.87 | $4.92 | $4.76 | $4.78 | $4.78 | 10,157,330 |
| 2025-06-18 | $4.98 | $4.99 | $4.89 | $4.89 | $4.89 | 10,014,850 |
| 2025-06-17 | $5.02 | $5.08 | $4.98 | $5.00 | $5.00 | 7,408,700 |
| 2025-06-13 | $5.08 | $5.09 | $4.97 | $5.00 | $5.00 | 15,851,730 |
| 2025-06-12 | $5.19 | $5.19 | $5.05 | $5.10 | $5.10 | 15,564,910 |
| 2025-06-11 | $5.10 | $5.24 | $5.07 | $5.20 | $5.20 | 16,747,130 |
| 2025-06-10 | $5.12 | $5.17 | $5.02 | $5.13 | $5.13 | 12,114,100 |
| 2025-06-09 | $5.07 | $5.14 | $5.06 | $5.14 | $5.14 | 10,002,400 |
| 2025-06-06 | $5.06 | $5.09 | $5.03 | $5.08 | $5.08 | 6,550,100 |
| 2025-06-05 | $5.15 | $5.17 | $5.05 | $5.07 | $5.07 | 10,942,600 |
| 2025-06-04 | $5.13 | $5.16 | $5.05 | $5.15 | $5.15 | 10,916,270 |
| 2025-06-03 | $5.05 | $5.14 | $4.99 | $5.13 | $5.13 | 12,805,210 |
| 2025-05-30 | $5.10 | $5.16 | $5.04 | $5.05 | $5.05 | 13,569,600 |
| 2025-05-29 | $5.07 | $5.11 | $5.01 | $5.10 | $5.10 | 7,656,800 |
| 2025-05-28 | $5.14 | $5.14 | $5.04 | $5.08 | $5.08 | 8,207,900 |
| 2025-05-27 | $5.05 | $5.22 | $5.05 | $5.14 | $5.14 | 10,754,990 |
| 2025-05-26 | $5.00 | $5.09 | $4.96 | $5.07 | $5.07 | 8,310,500 |
| 2025-05-23 | $5.08 | $5.12 | $5.00 | $5.00 | $5.00 | 10,553,590 |
| 2025-05-22 | $5.17 | $5.22 | $5.06 | $5.10 | $5.10 | 11,029,800 |
| 2025-05-21 | $5.29 | $5.30 | $5.18 | $5.20 | $5.20 | 9,515,700 |
| 2025-05-20 | $5.21 | $5.30 | $5.19 | $5.28 | $5.28 | 14,144,100 |
| 2025-05-19 | $5.14 | $5.20 | $5.10 | $5.19 | $5.19 | 9,544,110 |
| 2025-05-16 | $5.06 | $5.14 | $5.01 | $5.12 | $5.12 | 11,612,360 |
| 2025-05-15 | $5.19 | $5.23 | $5.03 | $5.08 | $5.08 | 19,030,410 |
| 2025-05-14 | $5.20 | $5.21 | $5.15 | $5.19 | $5.19 | 9,138,500 |
| 2025-05-13 | $5.25 | $5.34 | $5.18 | $5.19 | $5.19 | 11,877,610 |
| 2025-05-12 | $5.29 | $5.30 | $5.18 | $5.24 | $5.24 | 12,010,070 |
| 2025-05-09 | $5.35 | $5.36 | $5.25 | $5.29 | $5.29 | 10,249,620 |
| 2025-05-08 | $5.26 | $5.39 | $5.18 | $5.35 | $5.35 | 19,430,630 |
| 2025-05-07 | $5.26 | $5.32 | $5.20 | $5.26 | $5.26 | 15,040,250 |
| 2025-05-06 | $5.12 | $5.29 | $5.12 | $5.23 | $5.23 | 20,708,270 |
| 2025-04-30 | $5.08 | $5.22 | $5.08 | $5.09 | $5.09 | 12,101,820 |
| 2025-04-29 | $5.06 | $5.11 | $5.01 | $5.07 | $5.07 | 11,558,310 |
| 2025-04-28 | $5.22 | $5.24 | $5.03 | $5.04 | $5.04 | 16,739,700 |
| 2025-04-25 | $5.22 | $5.24 | $5.16 | $5.20 | $5.20 | 13,133,200 |
| 2025-04-24 | $5.36 | $5.37 | $5.22 | $5.23 | $5.23 | 18,711,400 |
| 2025-04-23 | $5.50 | $5.53 | $5.35 | $5.35 | $5.35 | 24,903,200 |
| 2025-04-22 | $5.48 | $5.67 | $5.27 | $5.61 | $5.61 | 41,450,430 |
| 2025-04-21 | $5.70 | $5.78 | $5.37 | $5.48 | $5.48 | 45,666,130 |
| 2025-04-18 | $6.15 | $6.18 | $5.87 | $5.97 | $5.97 | 35,962,860 |
| 2025-04-17 | $6.00 | $6.29 | $5.86 | $6.28 | $6.28 | 45,165,540 |
| 2025-04-16 | $6.01 | $6.13 | $5.79 | $6.00 | $6.00 | 32,484,320 |
| 2025-04-15 | $6.26 | $6.28 | $6.02 | $6.09 | $6.09 | 33,720,900 |
| 2025-04-14 | $5.81 | $6.35 | $5.81 | $6.29 | $6.29 | 50,096,610 |
| 2025-04-11 | $6.40 | $6.41 | $6.07 | $6.08 | $6.08 | 55,976,850 |
| 2025-04-10 | $6.08 | $6.85 | $6.08 | $6.64 | $6.64 | 78,105,210 |
| 2025-04-09 | $6.56 | $7.09 | $6.17 | $6.74 | $6.74 | 101,792,830 |
| 2025-04-08 | $5.91 | $6.53 | $5.60 | $6.53 | $6.53 | 100,239,490 |
| 2025-04-07 | $5.70 | $5.94 | $5.68 | $5.94 | $5.94 | 78,808,220 |
| 2025-04-03 | $5.28 | $5.47 | $5.28 | $5.40 | $5.40 | 35,455,880 |
| 2025-04-02 | $5.70 | $5.70 | $5.28 | $5.33 | $5.33 | 43,976,990 |
| 2025-04-01 | $6.33 | $6.33 | $5.70 | $5.84 | $5.84 | 64,101,370 |
| 2025-03-31 | $5.95 | $6.33 | $5.90 | $6.33 | $6.33 | 29,210,210 |
| 2025-03-28 | $5.57 | $5.99 | $5.57 | $5.75 | $5.75 | 49,612,470 |
| 2025-03-27 | $5.53 | $6.01 | $5.39 | $5.68 | $5.68 | 64,190,220 |
| 2025-03-26 | $5.08 | $5.53 | $5.07 | $5.53 | $5.53 | 24,285,290 |
| 2025-03-25 | $5.08 | $5.10 | $4.93 | $5.03 | $5.03 | 14,519,750 |
| 2025-03-24 | $4.98 | $5.30 | $4.96 | $5.07 | $5.07 | 30,900,730 |
| 2025-03-21 | $4.91 | $5.05 | $4.87 | $5.02 | $5.02 | 19,406,550 |
| 2025-03-20 | $5.00 | $5.06 | $4.90 | $4.91 | $4.91 | 12,397,490 |
| 2025-03-19 | $4.98 | $5.08 | $4.92 | $4.99 | $4.99 | 12,185,020 |
| 2025-03-18 | $5.07 | $5.08 | $4.94 | $5.01 | $5.01 | 16,355,870 |
| 2025-03-17 | $5.18 | $5.45 | $5.03 | $5.04 | $5.04 | 35,005,140 |
| 2025-03-14 | $4.85 | $5.03 | $4.82 | $5.00 | $5.00 | 25,389,980 |
| 2025-03-13 | $4.86 | $4.91 | $4.74 | $4.85 | $4.85 | 13,761,860 |
| 2025-03-12 | $4.80 | $4.89 | $4.75 | $4.82 | $4.82 | 15,242,760 |
| 2025-03-11 | $4.71 | $4.84 | $4.66 | $4.81 | $4.81 | 18,020,200 |
| 2025-03-10 | $4.68 | $4.74 | $4.66 | $4.70 | $4.70 | 8,594,170 |
| 2025-03-07 | $4.79 | $4.79 | $4.66 | $4.67 | $4.67 | 12,735,300 |
| 2025-03-06 | $4.79 | $4.81 | $4.72 | $4.79 | $4.79 | 15,337,650 |
| 2025-03-05 | $4.82 | $4.88 | $4.71 | $4.80 | $4.80 | 17,128,830 |
| 2025-03-04 | $4.65 | $4.83 | $4.62 | $4.78 | $4.78 | 19,783,480 |
| 2025-03-03 | $4.68 | $4.72 | $4.56 | $4.59 | $4.59 | 16,944,130 |
| 2025-02-28 | $4.86 | $4.89 | $4.64 | $4.64 | $4.64 | 22,481,680 |
| 2025-02-27 | $4.79 | $5.09 | $4.79 | $4.90 | $4.90 | 31,961,390 |
| 2025-02-26 | $4.75 | $4.86 | $4.68 | $4.85 | $4.85 | 33,726,720 |
| 2025-02-25 | $4.86 | $5.13 | $4.70 | $4.93 | $4.93 | 63,512,580 |
| 2025-02-24 | $4.42 | $4.70 | $4.40 | $4.70 | $4.70 | 11,133,140 |
| 2025-02-20 | $4.23 | $4.34 | $4.20 | $4.32 | $4.32 | 11,050,390 |
| 2025-02-19 | $4.19 | $4.23 | $4.16 | $4.23 | $4.23 | 8,927,900 |
| 2025-02-18 | $4.34 | $4.36 | $4.17 | $4.19 | $4.19 | 10,851,000 |
| 2025-02-17 | $4.23 | $4.34 | $4.20 | $4.34 | $4.34 | 12,823,340 |
| 2025-02-14 | $4.32 | $4.32 | $4.21 | $4.23 | $4.23 | 10,116,800 |
| 2025-02-13 | $4.27 | $4.36 | $4.25 | $4.31 | $4.31 | 12,797,100 |
| 2025-02-12 | $4.25 | $4.28 | $4.20 | $4.27 | $4.27 | 7,597,920 |
| 2025-02-11 | $4.26 | $4.31 | $4.19 | $4.25 | $4.25 | 8,057,640 |
| 2025-02-10 | $4.18 | $4.27 | $4.17 | $4.27 | $4.27 | 10,440,400 |
| 2025-02-07 | $4.16 | $4.22 | $4.11 | $4.17 | $4.17 | 11,069,600 |
| 2025-02-06 | $4.07 | $4.18 | $4.04 | $4.17 | $4.17 | 9,853,500 |
| 2025-02-05 | $4.08 | $4.09 | $4.03 | $4.08 | $4.08 | 7,723,400 |
| 2025-01-27 | $4.05 | $4.20 | $4.05 | $4.05 | $4.05 | 10,846,200 |
| 2025-01-24 | $4.04 | $4.06 | $4.01 | $4.04 | $4.04 | 6,780,400 |
| 2025-01-23 | $4.09 | $4.16 | $4.04 | $4.04 | $4.04 | 7,927,900 |
| 2025-01-22 | $4.13 | $4.15 | $4.03 | $4.05 | $4.05 | 6,975,200 |
| 2025-01-21 | $4.14 | $4.19 | $4.08 | $4.12 | $4.12 | 7,220,700 |
| 2025-01-20 | $4.09 | $4.17 | $4.03 | $4.14 | $4.14 | 11,484,830 |
| 2025-01-17 | $4.16 | $4.18 | $4.04 | $4.07 | $4.07 | 10,983,900 |
| 2025-01-16 | $4.09 | $4.30 | $4.08 | $4.15 | $4.15 | 16,777,480 |
| 2025-01-15 | $4.05 | $4.10 | $4.01 | $4.07 | $4.07 | 10,623,900 |
| 2025-01-14 | $3.92 | $4.06 | $3.90 | $4.06 | $4.06 | 13,735,380 |
| 2025-01-13 | $3.91 | $3.94 | $3.79 | $3.88 | $3.88 | 11,824,500 |
| 2025-01-09 | $4.08 | $4.25 | $4.00 | $4.15 | $4.15 | 15,675,400 |
| 2025-01-08 | $4.09 | $4.15 | $3.95 | $4.08 | $4.08 | 16,787,790 |
| 2025-01-07 | $4.03 | $4.12 | $3.97 | $4.08 | $4.08 | 15,127,990 |
| 2025-01-06 | $4.22 | $4.25 | $3.98 | $4.01 | $4.01 | 20,399,730 |
| 2025-01-03 | $4.31 | $4.39 | $4.18 | $4.26 | $4.26 | 22,659,280 |
| 2025-01-02 | $4.34 | $4.53 | $4.30 | $4.35 | $4.35 | 26,749,960 |
| 2024-12-31 | $4.60 | $4.75 | $4.34 | $4.38 | $4.38 | 37,550,740 |
| 2024-12-30 | $5.00 | $5.00 | $4.64 | $4.64 | $4.64 | 52,182,090 |
| 2024-12-27 | $4.90 | $5.25 | $4.90 | $5.16 | $5.16 | 55,822,090 |
| 2024-12-26 | $5.13 | $5.43 | $5.00 | $5.00 | $5.00 | 69,549,510 |
| 2024-12-25 | $6.17 | $6.41 | $5.31 | $5.55 | $5.55 | 91,897,740 |
| 2024-12-24 | $5.55 | $5.83 | $5.55 | $5.83 | $5.83 | 26,232,320 |
| 2024-12-23 | $4.90 | $5.30 | $4.74 | $5.30 | $5.30 | 53,593,900 |
| 2024-12-20 | $4.40 | $4.82 | $4.38 | $4.82 | $4.82 | 13,834,030 |
| 2024-12-19 | $4.39 | $4.42 | $4.29 | $4.38 | $4.38 | 6,824,390 |
| 2024-12-18 | $4.45 | $4.53 | $4.37 | $4.42 | $4.42 | 8,773,300 |
| 2024-12-17 | $4.74 | $4.76 | $4.45 | $4.47 | $4.47 | 13,765,730 |
| 2024-12-16 | $4.73 | $4.82 | $4.71 | $4.75 | $4.75 | 9,728,900 |
| 2024-12-13 | $4.95 | $4.95 | $4.73 | $4.73 | $4.73 | 15,933,660 |
| 2024-12-12 | $4.77 | $4.99 | $4.68 | $4.95 | $4.95 | 23,818,150 |
| 2024-12-11 | $4.60 | $4.77 | $4.54 | $4.77 | $4.77 | 13,816,920 |
| 2024-12-10 | $4.69 | $4.74 | $4.58 | $4.60 | $4.60 | 12,535,950 |
| 2024-12-09 | $4.76 | $4.83 | $4.54 | $4.58 | $4.58 | 16,910,880 |
| 2024-12-06 | $4.45 | $4.59 | $4.43 | $4.57 | $4.57 | 11,293,620 |
| 2024-12-05 | $4.47 | $4.49 | $4.40 | $4.45 | $4.45 | 8,604,900 |
| 2024-12-04 | $4.58 | $4.61 | $4.42 | $4.47 | $4.47 | 12,250,790 |
| 2024-12-03 | $4.58 | $4.72 | $4.52 | $4.55 | $4.55 | 15,410,670 |
| 2024-12-02 | $4.49 | $4.60 | $4.42 | $4.57 | $4.57 | 22,674,300 |
| 2024-11-29 | $4.35 | $4.65 | $4.33 | $4.52 | $4.52 | 29,330,400 |
| 2024-11-28 | $4.27 | $4.39 | $4.23 | $4.36 | $4.36 | 12,971,890 |
| 2024-11-27 | $4.29 | $4.29 | $4.10 | $4.27 | $4.27 | 10,093,710 |
| 2024-11-26 | $4.21 | $4.32 | $4.21 | $4.27 | $4.27 | 8,911,010 |
| 2024-11-25 | $4.11 | $4.24 | $4.06 | $4.22 | $4.22 | 7,583,140 |
| 2024-11-22 | $4.21 | $4.30 | $4.10 | $4.11 | $4.11 | 7,830,200 |
| 2024-11-21 | $4.22 | $4.25 | $4.16 | $4.24 | $4.24 | 6,004,510 |
| 2024-11-20 | $4.10 | $4.22 | $4.08 | $4.22 | $4.22 | 8,308,550 |
| 2024-11-19 | $4.03 | $4.10 | $4.01 | $4.10 | $4.10 | 6,724,350 |
| 2024-11-18 | $4.06 | $4.14 | $3.99 | $4.01 | $4.01 | 7,326,900 |
| 2024-11-15 | $4.10 | $4.20 | $4.05 | $4.06 | $4.06 | 6,376,500 |
| 2024-11-14 | $4.22 | $4.22 | $4.10 | $4.12 | $4.12 | 7,510,350 |
| 2024-11-13 | $4.20 | $4.27 | $4.13 | $4.22 | $4.22 | 8,835,760 |
| 2024-11-12 | $4.25 | $4.31 | $4.18 | $4.22 | $4.22 | 11,574,490 |
| 2024-11-11 | $4.26 | $4.27 | $4.16 | $4.25 | $4.25 | 9,478,390 |
| 2024-11-08 | $4.35 | $4.39 | $4.22 | $4.27 | $4.27 | 13,450,790 |
| 2024-11-07 | $4.14 | $4.38 | $4.12 | $4.35 | $4.35 | 21,300,440 |
| 2024-11-06 | $4.09 | $4.13 | $4.03 | $4.12 | $4.12 | 10,250,730 |
| 2024-11-05 | $4.02 | $4.09 | $4.00 | $4.07 | $4.07 | 8,779,360 |
| 2024-11-04 | $3.92 | $4.03 | $3.92 | $4.03 | $4.03 | 5,064,750 |
| 2024-11-01 | $4.05 | $4.08 | $3.94 | $3.94 | $3.94 | 6,997,660 |
| 2024-10-31 | $3.91 | $4.08 | $3.91 | $4.04 | $4.04 | 8,001,900 |
| 2024-10-30 | $4.05 | $4.08 | $3.98 | $4.07 | $4.07 | 7,485,540 |
| 2024-10-29 | $4.23 | $4.23 | $4.04 | $4.05 | $4.05 | 12,106,000 |
| 2024-10-28 | $4.14 | $4.24 | $4.13 | $4.24 | $4.24 | 13,335,810 |
| 2024-10-25 | $4.11 | $4.15 | $4.08 | $4.14 | $4.14 | 8,296,620 |
| 2024-10-24 | $4.10 | $4.14 | $4.08 | $4.09 | $4.09 | 5,408,370 |
| 2024-10-23 | $4.15 | $4.16 | $4.10 | $4.11 | $4.11 | 9,622,100 |
| 2024-10-22 | $4.18 | $4.18 | $4.10 | $4.15 | $4.15 | 9,543,700 |
| 2024-10-21 | $4.11 | $4.17 | $4.04 | $4.13 | $4.13 | 13,825,550 |
| 2024-10-18 | $4.17 | $4.22 | $4.02 | $4.13 | $4.13 | 19,006,770 |
| 2024-10-17 | $4.31 | $4.34 | $4.19 | $4.22 | $4.22 | 15,979,760 |
| 2024-10-16 | $4.20 | $4.46 | $4.10 | $4.40 | $4.40 | 34,340,000 |
| 2024-10-15 | $3.98 | $4.40 | $3.91 | $4.40 | $4.40 | 20,716,330 |
| 2024-10-14 | $3.98 | $4.04 | $3.91 | $4.00 | $4.00 | 8,278,580 |
| 2024-10-11 | $4.00 | $4.13 | $3.90 | $3.98 | $3.98 | 9,478,520 |
| 2024-10-10 | $3.87 | $4.13 | $3.87 | $4.01 | $4.01 | 14,014,020 |
| 2024-10-09 | $4.22 | $4.22 | $3.87 | $3.88 | $3.88 | 14,706,800 |
| 2024-10-08 | $4.55 | $4.55 | $4.06 | $4.30 | $4.30 | 23,015,430 |
| 2024-09-30 | $3.95 | $4.17 | $3.85 | $4.14 | $4.14 | 23,028,560 |
| 2024-09-27 | $3.86 | $3.95 | $3.74 | $3.83 | $3.83 | 10,097,350 |
| 2024-09-26 | $3.53 | $3.66 | $3.51 | $3.66 | $3.66 | 6,962,080 |
| 2024-09-25 | $3.54 | $3.63 | $3.51 | $3.55 | $3.55 | 8,926,740 |
| 2024-09-24 | $3.41 | $3.55 | $3.39 | $3.55 | $3.55 | 9,136,110 |
| 2024-09-23 | $3.45 | $3.45 | $3.37 | $3.39 | $3.39 | 7,565,650 |
| 2024-09-20 | $3.50 | $3.50 | $3.36 | $3.43 | $3.43 | 14,612,290 |
| 2024-09-19 | $3.20 | $3.45 | $3.16 | $3.45 | $3.45 | 11,372,340 |
| 2024-09-18 | $3.24 | $3.25 | $3.08 | $3.14 | $3.14 | 4,075,270 |
| 2024-09-13 | $3.28 | $3.30 | $3.22 | $3.23 | $3.23 | 2,893,450 |
| 2024-09-12 | $3.28 | $3.33 | $3.27 | $3.28 | $3.28 | 2,837,200 |
| 2024-09-11 | $3.32 | $3.35 | $3.28 | $3.30 | $3.30 | 2,599,900 |
| 2024-09-10 | $3.34 | $3.38 | $3.28 | $3.34 | $3.34 | 2,616,900 |
| 2024-09-09 | $3.32 | $3.37 | $3.28 | $3.35 | $3.35 | 2,620,430 |
| 2024-09-06 | $3.39 | $3.40 | $3.31 | $3.32 | $3.32 | 2,532,350 |
| 2024-09-05 | $3.37 | $3.40 | $3.35 | $3.40 | $3.40 | 2,079,430 |
| 2024-09-04 | $3.37 | $3.43 | $3.34 | $3.34 | $3.34 | 2,410,720 |
| 2024-09-03 | $3.37 | $3.44 | $3.34 | $3.41 | $3.41 | 2,415,420 |
| 2024-09-02 | $3.40 | $3.44 | $3.36 | $3.37 | $3.37 | 3,953,590 |
| 2024-08-30 | $3.35 | $3.45 | $3.32 | $3.40 | $3.40 | 3,206,600 |
| 2024-08-29 | $3.34 | $3.36 | $3.30 | $3.34 | $3.34 | 2,122,170 |
| 2024-08-28 | $3.31 | $3.37 | $3.27 | $3.33 | $3.33 | 3,393,400 |
| 2024-08-27 | $3.37 | $3.42 | $3.30 | $3.31 | $3.31 | 3,332,100 |
| 2024-08-26 | $3.30 | $3.41 | $3.28 | $3.37 | $3.37 | 2,610,400 |
| 2024-08-23 | $3.39 | $3.40 | $3.33 | $3.34 | $3.34 | 2,913,800 |
| 2024-08-22 | $3.43 | $3.48 | $3.38 | $3.39 | $3.39 | 2,788,630 |
| 2024-08-21 | $3.45 | $3.48 | $3.40 | $3.41 | $3.41 | 2,842,320 |
| 2024-08-20 | $3.52 | $3.53 | $3.45 | $3.47 | $3.47 | 2,550,240 |
| 2024-08-19 | $3.51 | $3.56 | $3.49 | $3.53 | $3.53 | 2,366,700 |
| 2024-08-16 | $3.61 | $3.62 | $3.51 | $3.52 | $3.52 | 3,111,900 |
| 2024-08-15 | $3.56 | $3.64 | $3.54 | $3.59 | $3.59 | 2,893,480 |
| 2024-08-14 | $3.63 | $3.64 | $3.56 | $3.58 | $3.58 | 2,852,300 |
| 2024-08-13 | $3.64 | $3.68 | $3.57 | $3.63 | $3.63 | 4,045,000 |
| 2024-08-12 | $3.68 | $3.71 | $3.63 | $3.65 | $3.65 | 4,401,000 |
| 2024-08-09 | $3.78 | $3.89 | $3.67 | $3.69 | $3.69 | 5,868,690 |
| 2024-08-08 | $3.66 | $3.75 | $3.60 | $3.74 | $3.74 | 3,976,090 |
| 2024-08-07 | $3.69 | $3.69 | $3.63 | $3.65 | $3.65 | 2,606,700 |
| 2024-08-06 | $3.63 | $3.71 | $3.63 | $3.71 | $3.71 | 3,367,600 |
| 2024-08-05 | $3.60 | $3.72 | $3.57 | $3.60 | $3.60 | 4,033,500 |
| 2024-08-02 | $3.63 | $3.71 | $3.60 | $3.64 | $3.64 | 3,439,000 |
| 2024-08-01 | $3.68 | $3.71 | $3.62 | $3.64 | $3.64 | 2,562,500 |
| 2024-07-31 | $3.55 | $3.68 | $3.53 | $3.67 | $3.67 | 3,037,400 |
| 2024-07-30 | $3.48 | $3.55 | $3.46 | $3.54 | $3.54 | 2,269,190 |
| 2024-07-29 | $3.51 | $3.51 | $3.46 | $3.48 | $3.48 | 2,118,900 |
| 2024-07-26 | $3.47 | $3.50 | $3.45 | $3.49 | $3.49 | 2,065,100 |
| 2024-07-25 | $3.40 | $3.50 | $3.37 | $3.45 | $3.45 | 2,808,450 |
| 2024-07-24 | $3.49 | $3.49 | $3.39 | $3.40 | $3.40 | 2,931,900 |
| 2024-07-23 | $3.54 | $3.60 | $3.48 | $3.48 | $3.48 | 3,557,300 |
| 2024-07-22 | $3.55 | $3.57 | $3.50 | $3.56 | $3.56 | 2,541,800 |
| 2024-07-19 | $3.56 | $3.58 | $3.48 | $3.56 | $3.56 | 3,043,980 |
| 2024-07-18 | $3.56 | $3.57 | $3.45 | $3.54 | $3.54 | 2,902,000 |
| 2024-07-17 | $3.50 | $3.58 | $3.47 | $3.55 | $3.55 | 3,805,100 |
| 2024-07-16 | $3.52 | $3.54 | $3.46 | $3.49 | $3.49 | 2,997,000 |
| 2024-07-15 | $3.60 | $3.62 | $3.50 | $3.52 | $3.52 | 3,943,700 |
| 2024-07-12 | $3.61 | $3.70 | $3.57 | $3.61 | $3.61 | 3,540,450 |
| 2024-07-11 | $3.50 | $3.65 | $3.50 | $3.64 | $3.64 | 4,257,350 |
| 2024-07-10 | $3.43 | $3.50 | $3.39 | $3.46 | $3.46 | 4,289,000 |
| 2024-07-09 | $3.51 | $3.54 | $3.37 | $3.45 | $3.45 | 6,462,450 |
| 2024-07-08 | $3.70 | $3.70 | $3.49 | $3.51 | $3.51 | 5,203,200 |
| 2024-07-05 | $3.59 | $3.66 | $3.55 | $3.65 | $3.65 | 4,439,600 |
| 2024-07-04 | $3.77 | $3.78 | $3.59 | $3.61 | $3.61 | 3,978,580 |
| 2024-07-03 | $3.76 | $3.83 | $3.75 | $3.76 | $3.76 | 3,828,930 |
| 2024-07-02 | $3.72 | $3.83 | $3.67 | $3.80 | $3.80 | 4,862,430 |
| 2024-07-01 | $3.66 | $3.73 | $3.61 | $3.72 | $3.72 | 3,493,000 |
| 2024-06-28 | $3.67 | $3.74 | $3.64 | $3.64 | $3.64 | 4,335,930 |
| 2024-06-27 | $3.73 | $3.78 | $3.64 | $3.64 | $3.64 | 4,319,800 |
| 2024-06-26 | $3.59 | $3.75 | $3.53 | $3.74 | $3.74 | 3,982,400 |
| 2024-06-25 | $3.54 | $3.62 | $3.52 | $3.59 | $3.59 | 5,851,780 |
| 2024-06-24 | $3.69 | $3.69 | $3.51 | $3.52 | $3.52 | 5,998,220 |
| 2024-06-21 | $3.66 | $3.80 | $3.64 | $3.71 | $3.71 | 5,208,300 |
| 2024-06-20 | $3.81 | $3.81 | $3.65 | $3.67 | $3.67 | 4,131,000 |
| 2024-06-19 | $3.81 | $3.85 | $3.76 | $3.77 | $3.77 | 3,655,800 |
| 2024-06-18 | $3.80 | $3.85 | $3.78 | $3.81 | $3.81 | 3,957,700 |
| 2024-06-17 | $3.88 | $3.88 | $3.78 | $3.78 | $3.78 | 4,067,700 |
| 2024-06-14 | $3.85 | $3.90 | $3.80 | $3.88 | $3.88 | 4,482,500 |
| 2024-06-13 | $3.96 | $3.98 | $3.84 | $3.86 | $3.86 | 5,312,600 |
| 2024-06-12 | $3.87 | $4.01 | $3.83 | $3.97 | $3.97 | 5,801,000 |
| 2024-06-11 | $3.96 | $3.96 | $3.82 | $3.87 | $3.87 | 6,101,870 |
| 2024-06-07 | $3.74 | $3.97 | $3.73 | $3.95 | $3.95 | 10,405,730 |
| 2024-06-06 | $3.93 | $4.02 | $3.64 | $3.72 | $3.72 | 12,804,400 |
| 2024-06-05 | $4.13 | $4.16 | $3.98 | $3.99 | $3.99 | 7,459,200 |
| 2024-06-04 | $4.27 | $4.27 | $4.15 | $4.18 | $4.18 | 5,242,400 |
| 2024-06-03 | $4.39 | $4.39 | $4.23 | $4.28 | $4.28 | 5,274,240 |
| 2024-05-31 | $4.44 | $4.44 | $4.38 | $4.39 | $4.39 | 2,976,200 |
| 2024-05-30 | $4.44 | $4.49 | $4.38 | $4.40 | $4.40 | 3,430,800 |
| 2024-05-29 | $4.46 | $4.52 | $4.42 | $4.45 | $4.45 | 4,016,000 |
| 2024-05-28 | $4.59 | $4.59 | $4.45 | $4.47 | $4.47 | 4,292,890 |
| 2024-05-27 | $4.62 | $4.64 | $4.46 | $4.57 | $4.57 | 4,279,300 |
| 2024-05-24 | $4.55 | $4.71 | $4.54 | $4.61 | $4.61 | 5,626,900 |
| 2024-05-23 | $4.75 | $4.75 | $4.54 | $4.57 | $4.57 | 5,851,600 |
| 2024-05-22 | $4.73 | $4.83 | $4.69 | $4.72 | $4.72 | 4,545,100 |
| 2024-05-21 | $4.81 | $4.86 | $4.72 | $4.77 | $4.77 | 4,834,600 |
| 2024-05-20 | $4.82 | $4.94 | $4.80 | $4.84 | $4.84 | 6,185,500 |
| 2024-05-17 | $4.79 | $4.82 | $4.70 | $4.78 | $4.78 | 3,642,900 |
| 2024-05-16 | $4.69 | $4.82 | $4.69 | $4.75 | $4.75 | 3,716,600 |
| 2024-05-15 | $4.73 | $4.76 | $4.68 | $4.70 | $4.70 | 2,679,800 |
| 2024-05-14 | $4.68 | $4.80 | $4.68 | $4.76 | $4.76 | 4,131,600 |
| 2024-05-13 | $4.76 | $4.78 | $4.65 | $4.71 | $4.71 | 4,733,050 |
| 2024-05-10 | $4.85 | $4.91 | $4.75 | $4.78 | $4.78 | 4,144,830 |
| 2024-05-09 | $4.84 | $4.91 | $4.78 | $4.85 | $4.85 | 3,783,160 |
| 2024-05-08 | $4.81 | $4.88 | $4.78 | $4.80 | $4.80 | 3,885,300 |
| 2024-05-07 | $4.85 | $4.85 | $4.76 | $4.82 | $4.82 | 3,710,730 |
| 2024-05-06 | $4.70 | $4.82 | $4.70 | $4.81 | $4.81 | 5,809,500 |
| 2024-04-30 | $4.69 | $4.77 | $4.65 | $4.67 | $4.67 | 6,621,600 |
| 2024-04-29 | $4.57 | $4.73 | $4.54 | $4.72 | $4.72 | 7,321,460 |
| 2024-04-26 | $4.58 | $4.63 | $4.49 | $4.62 | $4.62 | 5,601,760 |
| 2024-04-25 | $4.52 | $4.59 | $4.49 | $4.54 | $4.54 | 3,464,700 |
| 2024-04-24 | $4.55 | $4.55 | $4.45 | $4.52 | $4.52 | 3,749,700 |
| 2024-04-23 | $4.45 | $4.56 | $4.42 | $4.49 | $4.49 | 4,463,230 |
| 2024-04-22 | $4.45 | $4.55 | $4.33 | $4.46 | $4.46 | 6,682,010 |
| 2024-04-19 | $4.54 | $4.55 | $4.40 | $4.41 | $4.41 | 4,733,350 |
| 2024-04-18 | $4.59 | $4.59 | $4.46 | $4.51 | $4.51 | 6,138,180 |
| 2024-04-17 | $4.25 | $4.58 | $4.25 | $4.56 | $4.56 | 8,554,350 |
| 2024-04-16 | $4.58 | $4.58 | $4.19 | $4.20 | $4.20 | 13,197,550 |
| 2024-04-15 | $5.08 | $5.09 | $4.58 | $4.58 | $4.58 | 12,980,380 |
| 2024-04-12 | $5.12 | $5.19 | $5.05 | $5.09 | $5.09 | 3,783,730 |
| 2024-04-11 | $5.18 | $5.26 | $5.08 | $5.16 | $5.16 | 3,801,560 |
| 2024-04-10 | $5.27 | $5.30 | $5.14 | $5.19 | $5.19 | 5,695,600 |
| 2024-04-09 | $5.25 | $5.28 | $5.15 | $5.28 | $5.28 | 4,784,800 |
| 2024-04-08 | $5.37 | $5.37 | $5.22 | $5.23 | $5.23 | 5,875,770 |
| 2024-04-03 | $5.36 | $5.40 | $5.30 | $5.39 | $5.39 | 7,741,300 |
| 2024-04-02 | $5.35 | $5.38 | $5.28 | $5.35 | $5.35 | 5,541,300 |
| 2024-04-01 | $5.27 | $5.38 | $5.23 | $5.32 | $5.32 | 6,884,830 |
| 2024-03-29 | $5.15 | $5.28 | $5.12 | $5.27 | $5.27 | 5,889,030 |
| 2024-03-28 | $5.07 | $5.19 | $5.02 | $5.14 | $5.14 | 6,252,810 |
| 2024-03-27 | $5.15 | $5.19 | $5.01 | $5.02 | $5.02 | 5,776,240 |
| 2024-03-26 | $5.10 | $5.21 | $5.06 | $5.15 | $5.15 | 6,876,730 |
| 2024-03-25 | $5.23 | $5.33 | $5.14 | $5.16 | $5.16 | 5,460,600 |
| 2024-03-22 | $5.39 | $5.40 | $5.21 | $5.24 | $5.24 | 7,015,200 |
| 2024-03-21 | $5.33 | $5.37 | $5.24 | $5.36 | $5.36 | 7,637,520 |
| 2024-03-20 | $5.15 | $5.31 | $5.11 | $5.30 | $5.30 | 6,657,690 |
| 2024-03-19 | $5.13 | $5.21 | $5.10 | $5.15 | $5.15 | 5,714,200 |
| 2024-03-18 | $4.99 | $5.12 | $4.96 | $5.12 | $5.12 | 5,897,630 |
| 2024-03-15 | $4.88 | $4.98 | $4.85 | $4.98 | $4.98 | 4,885,200 |
| 2024-03-14 | $4.89 | $4.92 | $4.81 | $4.88 | $4.88 | 4,381,400 |
| 2024-03-13 | $4.95 | $4.95 | $4.82 | $4.89 | $4.89 | 5,477,400 |
| 2024-03-12 | $4.79 | $4.95 | $4.78 | $4.94 | $4.94 | 7,443,500 |
| 2024-03-11 | $4.67 | $4.81 | $4.66 | $4.81 | $4.81 | 5,551,700 |
| 2024-03-08 | $4.67 | $4.72 | $4.61 | $4.70 | $4.70 | 4,446,700 |
| 2024-03-07 | $4.65 | $4.74 | $4.64 | $4.65 | $4.65 | 5,609,000 |
| 2024-03-06 | $4.59 | $4.71 | $4.57 | $4.65 | $4.65 | 5,888,130 |
| 2024-03-05 | $4.72 | $4.77 | $4.60 | $4.62 | $4.62 | 5,807,890 |
| 2024-03-04 | $4.85 | $4.88 | $4.69 | $4.75 | $4.75 | 6,569,100 |
| 2024-03-01 | $4.84 | $4.89 | $4.76 | $4.84 | $4.84 | 6,674,300 |
| 2024-02-29 | $4.65 | $4.88 | $4.65 | $4.83 | $4.83 | 7,881,020 |
| 2024-02-28 | $5.13 | $5.19 | $4.68 | $4.68 | $4.68 | 12,108,940 |
| 2024-02-27 | $4.94 | $5.15 | $4.89 | $5.10 | $5.10 | 7,493,120 |
| 2024-02-26 | $4.85 | $4.97 | $4.82 | $4.90 | $4.90 | 6,032,900 |
| 2024-02-23 | $4.75 | $4.85 | $4.68 | $4.84 | $4.84 | 6,677,840 |
| 2024-02-22 | $4.66 | $4.76 | $4.62 | $4.72 | $4.72 | 4,579,550 |
| 2024-02-21 | $4.59 | $4.79 | $4.52 | $4.67 | $4.67 | 6,335,330 |
| 2024-02-20 | $4.54 | $4.57 | $4.41 | $4.56 | $4.56 | 7,075,050 |
| 2024-02-19 | $4.33 | $4.56 | $4.33 | $4.49 | $4.49 | 13,200,130 |
| 2024-02-08 | $4.02 | $4.35 | $3.84 | $4.33 | $4.33 | 16,935,560 |
| 2024-02-07 | $4.24 | $4.25 | $3.85 | $3.95 | $3.95 | 16,915,920 |
| 2024-02-06 | $4.28 | $4.41 | $3.97 | $4.25 | $4.25 | 13,553,200 |
| 2024-02-05 | $4.80 | $4.83 | $4.39 | $4.39 | $4.39 | 9,796,060 |
| 2024-02-02 | $5.10 | $5.22 | $4.70 | $4.88 | $4.88 | 8,517,300 |
| 2024-02-01 | $5.19 | $5.22 | $5.00 | $5.14 | $5.14 | 7,307,300 |
| 2024-01-31 | $5.42 | $5.47 | $5.12 | $5.16 | $5.16 | 6,235,500 |
| 2024-01-30 | $5.57 | $5.68 | $5.40 | $5.42 | $5.42 | 4,538,200 |
| 2024-01-29 | $5.75 | $5.79 | $5.57 | $5.58 | $5.58 | 4,625,000 |
| 2024-01-26 | $5.66 | $5.83 | $5.62 | $5.71 | $5.71 | 4,886,700 |
| 2024-01-25 | $5.59 | $5.73 | $5.52 | $5.67 | $5.67 | 6,276,100 |
| 2024-01-24 | $5.34 | $5.57 | $5.29 | $5.57 | $5.57 | 8,130,800 |
| 2024-01-23 | $5.32 | $5.46 | $5.24 | $5.34 | $5.34 | 8,838,860 |
| 2024-01-22 | $5.70 | $5.78 | $5.35 | $5.39 | $5.39 | 7,705,080 |
| 2024-01-19 | $5.91 | $5.91 | $5.64 | $5.79 | $5.79 | 6,399,400 |
| 2024-01-18 | $6.09 | $6.09 | $5.78 | $5.91 | $5.91 | 7,653,400 |
| 2024-01-17 | $6.31 | $6.31 | $6.06 | $6.07 | $6.07 | 4,227,000 |
| 2024-01-16 | $6.34 | $6.41 | $6.20 | $6.31 | $6.31 | 3,713,490 |
| 2024-01-15 | $6.28 | $6.36 | $6.27 | $6.34 | $6.34 | 3,168,700 |
| 2024-01-12 | $6.27 | $6.42 | $6.22 | $6.28 | $6.28 | 3,607,270 |
| 2024-01-11 | $6.23 | $6.40 | $6.21 | $6.26 | $6.26 | 5,702,400 |
| 2024-01-10 | $6.21 | $6.27 | $6.11 | $6.23 | $6.23 | 4,008,600 |
| 2024-01-09 | $6.11 | $6.24 | $6.11 | $6.23 | $6.23 | 3,616,300 |
| 2024-01-08 | $6.21 | $6.28 | $6.12 | $6.12 | $6.12 | 3,492,300 |
| 2024-01-05 | $6.30 | $6.37 | $6.23 | $6.23 | $6.23 | 4,323,830 |
| 2024-01-04 | $6.37 | $6.38 | $6.28 | $6.31 | $6.31 | 2,678,500 |
| 2024-01-03 | $6.30 | $6.40 | $6.30 | $6.38 | $6.38 | 3,940,000 |
| 2024-01-02 | $6.28 | $6.50 | $6.21 | $6.35 | $6.35 | 8,440,000 |
| 2024-01-01 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2023-12-29 | $6.27 | $6.33 | $5.97 | $6.31 | $6.31 | 10,331,670 |
| 2023-12-28 | $6.30 | $6.32 | $6.25 | $6.25 | $6.25 | 6,129,440 |
| 2023-12-27 | $6.26 | $6.34 | $6.20 | $6.32 | $6.32 | 3,073,600 |
| 2023-12-26 | $6.37 | $6.37 | $6.20 | $6.22 | $6.22 | 3,250,600 |
| 2023-12-25 | $6.33 | $6.38 | $6.24 | $6.28 | $6.28 | 3,196,970 |
| 2023-12-22 | $6.43 | $6.50 | $6.32 | $6.33 | $6.33 | 2,863,430 |
| 2023-12-21 | $6.34 | $6.48 | $6.32 | $6.44 | $6.44 | 3,830,700 |
| 2023-12-20 | $6.50 | $6.57 | $6.44 | $6.44 | $6.44 | 3,236,980 |
| 2023-12-19 | $6.49 | $6.57 | $6.46 | $6.52 | $6.52 | 3,356,400 |
| 2023-12-18 | $6.60 | $6.68 | $6.50 | $6.53 | $6.53 | 4,358,570 |
| 2023-12-14 | $6.64 | $6.69 | $6.59 | $6.63 | $6.63 | 3,440,210 |
| 2023-12-13 | $6.78 | $6.79 | $6.63 | $6.64 | $6.64 | 3,435,820 |
| 2023-12-12 | $6.80 | $6.81 | $6.68 | $6.76 | $6.76 | 3,160,200 |
| 2023-12-11 | $6.71 | $6.79 | $6.60 | $6.78 | $6.78 | 4,848,930 |
| 2023-12-08 | $6.94 | $6.94 | $6.72 | $6.75 | $6.75 | 7,565,340 |
| 2023-12-07 | $6.91 | $6.94 | $6.75 | $6.88 | $6.88 | 5,886,260 |
| 2023-12-06 | $6.80 | $6.96 | $6.80 | $6.91 | $6.91 | 6,513,520 |
| 2023-12-05 | $6.87 | $6.93 | $6.83 | $6.85 | $6.85 | 7,116,240 |
| 2023-12-04 | $6.80 | $6.88 | $6.73 | $6.83 | $6.83 | 4,396,670 |
| 2023-12-01 | $6.74 | $6.83 | $6.72 | $6.77 | $6.77 | 4,480,100 |
| 2023-11-30 | $6.68 | $6.75 | $6.66 | $6.74 | $6.74 | 5,530,190 |
| 2023-11-29 | $6.77 | $6.79 | $6.69 | $6.71 | $6.71 | 3,734,200 |
| 2023-11-28 | $6.70 | $6.73 | $6.61 | $6.71 | $6.71 | 4,437,290 |
| 2023-11-27 | $6.58 | $6.68 | $6.58 | $6.65 | $6.65 | 4,703,310 |
| 2023-11-24 | $6.48 | $6.64 | $6.48 | $6.60 | $6.60 | 5,438,900 |
| 2023-11-23 | $6.54 | $6.56 | $6.48 | $6.53 | $6.53 | 3,217,810 |
| 2023-11-22 | $6.54 | $6.56 | $6.48 | $6.52 | $6.52 | 3,461,500 |
| 2023-11-21 | $6.54 | $6.56 | $6.48 | $6.49 | $6.49 | 3,165,100 |
| 2023-11-20 | $6.43 | $6.54 | $6.43 | $6.52 | $6.52 | 3,128,370 |
| 2023-11-17 | $6.43 | $6.49 | $6.42 | $6.46 | $6.46 | 2,564,150 |
| 2023-11-16 | $6.45 | $6.49 | $6.42 | $6.46 | $6.46 | 2,269,310 |
| 2023-11-15 | $6.43 | $6.46 | $6.38 | $6.44 | $6.44 | 2,958,550 |
| 2023-11-14 | $6.40 | $6.43 | $6.32 | $6.40 | $6.40 | 3,780,600 |
| 2023-11-13 | $6.30 | $6.40 | $6.27 | $6.40 | $6.40 | 3,435,500 |
| 2023-11-10 | $6.35 | $6.36 | $6.22 | $6.34 | $6.34 | 3,487,100 |
| 2023-11-09 | $6.30 | $6.34 | $6.27 | $6.29 | $6.29 | 2,640,800 |
| 2023-11-08 | $6.29 | $6.32 | $6.24 | $6.29 | $6.29 | 4,207,000 |
| 2023-11-07 | $6.33 | $6.34 | $6.24 | $6.31 | $6.31 | 3,453,200 |
| 2023-11-06 | $6.36 | $6.41 | $6.27 | $6.30 | $6.30 | 3,608,090 |
| 2023-11-03 | $6.34 | $6.38 | $6.30 | $6.35 | $6.35 | 2,739,890 |
| 2023-11-02 | $6.41 | $6.41 | $6.30 | $6.35 | $6.35 | 2,822,730 |
| 2023-11-01 | $6.32 | $6.39 | $6.28 | $6.38 | $6.38 | 3,925,570 |
| 2023-10-31 | $6.31 | $6.34 | $6.22 | $6.28 | $6.28 | 3,101,870 |
| 2023-10-30 | $6.15 | $6.30 | $6.14 | $6.28 | $6.28 | 6,318,330 |
| 2023-10-27 | $6.02 | $6.15 | $5.96 | $6.15 | $6.15 | 4,185,290 |
| 2023-10-26 | $5.97 | $6.01 | $5.89 | $6.00 | $6.00 | 2,473,370 |
| 2023-10-25 | $5.96 | $6.00 | $5.90 | $5.96 | $5.96 | 2,728,900 |
| 2023-10-24 | $5.75 | $5.92 | $5.69 | $5.90 | $5.90 | 3,783,890 |
| 2023-10-23 | $5.85 | $5.90 | $5.66 | $5.70 | $5.70 | 5,248,300 |
| 2023-10-20 | $5.85 | $5.92 | $5.85 | $5.89 | $5.89 | 2,332,410 |
| 2023-10-19 | $5.94 | $5.99 | $5.87 | $5.87 | $5.87 | 3,264,660 |
| 2023-10-18 | $6.04 | $6.06 | $5.94 | $5.95 | $5.95 | 4,541,600 |
| 2023-10-17 | $6.10 | $6.11 | $6.01 | $6.04 | $6.04 | 2,817,100 |
| 2023-10-16 | $6.08 | $6.10 | $6.03 | $6.08 | $6.08 | 2,636,280 |
| 2023-10-13 | $6.10 | $6.13 | $6.01 | $6.04 | $6.04 | 4,314,860 |
| 2023-10-12 | $6.10 | $6.14 | $6.10 | $6.14 | $6.14 | 1,916,900 |
| 2023-10-11 | $6.16 | $6.17 | $6.10 | $6.12 | $6.12 | 3,158,460 |
| 2023-10-10 | $6.09 | $6.17 | $6.09 | $6.14 | $6.14 | 2,521,500 |
| 2023-10-09 | $6.24 | $6.25 | $6.08 | $6.10 | $6.10 | 4,004,200 |
| 2023-09-28 | $6.29 | $6.34 | $6.20 | $6.22 | $6.22 | 4,696,600 |
| 2023-09-27 | $6.42 | $6.43 | $6.27 | $6.27 | $6.27 | 5,091,530 |
| 2023-09-26 | $6.46 | $6.50 | $6.43 | $6.44 | $6.44 | 1,827,640 |
| 2023-09-25 | $6.43 | $6.51 | $6.42 | $6.46 | $6.46 | 2,325,400 |
| 2023-09-22 | $6.49 | $6.54 | $6.44 | $6.46 | $6.46 | 2,731,900 |
| 2023-09-21 | $6.49 | $6.57 | $6.47 | $6.54 | $6.54 | 3,225,600 |
| 2023-09-20 | $6.47 | $6.54 | $6.42 | $6.52 | $6.52 | 2,990,140 |
| 2023-09-19 | $6.43 | $6.58 | $6.42 | $6.48 | $6.48 | 4,513,220 |
| 2023-09-18 | $6.38 | $6.47 | $6.29 | $6.44 | $6.44 | 2,887,720 |
| 2023-09-15 | $6.34 | $6.41 | $6.31 | $6.39 | $6.39 | 2,276,900 |
| 2023-09-14 | $6.35 | $6.39 | $6.29 | $6.32 | $6.32 | 2,314,100 |
| 2023-09-13 | $6.42 | $6.45 | $6.34 | $6.37 | $6.37 | 3,648,860 |
| 2023-09-12 | $6.44 | $6.54 | $6.42 | $6.45 | $6.45 | 3,036,500 |
| 2023-09-11 | $6.35 | $6.47 | $6.33 | $6.46 | $6.46 | 3,021,000 |
| 2023-09-08 | $6.39 | $6.39 | $6.29 | $6.36 | $6.36 | 3,281,000 |
| 2023-09-07 | $6.54 | $6.54 | $6.36 | $6.38 | $6.38 | 4,941,500 |
| 2023-09-06 | $6.61 | $6.61 | $6.51 | $6.57 | $6.57 | 2,729,900 |
| 2023-09-05 | $6.71 | $6.71 | $6.61 | $6.62 | $6.62 | 3,282,100 |
| 2023-09-04 | $6.67 | $6.72 | $6.65 | $6.70 | $6.70 | 4,226,300 |
| 2023-09-01 | $6.53 | $6.68 | $6.53 | $6.67 | $6.67 | 3,689,700 |
| 2023-08-31 | $6.63 | $6.66 | $6.49 | $6.53 | $6.53 | 3,886,600 |
| 2023-08-30 | $6.76 | $6.76 | $6.61 | $6.62 | $6.62 | 3,737,000 |
| 2023-08-29 | $6.66 | $6.78 | $6.59 | $6.74 | $6.74 | 6,483,500 |
| 2023-08-28 | $6.83 | $6.96 | $6.68 | $6.70 | $6.70 | 9,952,030 |
| 2023-08-25 | $6.54 | $6.95 | $6.53 | $6.70 | $6.70 | 14,792,410 |
| 2023-08-24 | $6.34 | $6.53 | $6.28 | $6.53 | $6.53 | 4,613,700 |
| 2023-08-23 | $6.40 | $6.43 | $6.31 | $6.35 | $6.35 | 2,812,810 |
| 2023-08-22 | $6.51 | $6.51 | $6.30 | $6.39 | $6.39 | 4,292,330 |
| 2023-08-21 | $6.48 | $6.59 | $6.48 | $6.51 | $6.51 | 3,105,190 |
| 2023-08-18 | $6.61 | $6.63 | $6.50 | $6.50 | $6.50 | 3,000,700 |
| 2023-08-17 | $6.59 | $6.65 | $6.48 | $6.61 | $6.61 | 3,716,210 |
| 2023-08-16 | $6.60 | $6.69 | $6.54 | $6.63 | $6.63 | 2,786,400 |
| 2023-08-15 | $6.64 | $6.65 | $6.56 | $6.58 | $6.58 | 2,455,200 |
| 2023-08-14 | $6.58 | $6.62 | $6.51 | $6.60 | $6.60 | 3,017,490 |
| 2023-08-11 | $6.71 | $6.75 | $6.59 | $6.59 | $6.59 | 3,364,150 |
| 2023-08-10 | $6.73 | $6.76 | $6.66 | $6.71 | $6.71 | 2,053,870 |
| 2023-08-09 | $6.78 | $6.79 | $6.69 | $6.71 | $6.71 | 2,690,030 |
| 2023-08-08 | $6.74 | $6.84 | $6.71 | $6.80 | $6.80 | 3,373,840 |
| 2023-08-07 | $6.76 | $6.79 | $6.70 | $6.78 | $6.78 | 4,593,900 |
| 2023-08-04 | $6.89 | $6.94 | $6.74 | $6.75 | $6.75 | 5,841,760 |
| 2023-08-03 | $6.78 | $6.90 | $6.76 | $6.89 | $6.89 | 5,396,470 |
| 2023-08-02 | $6.77 | $6.85 | $6.75 | $6.79 | $6.79 | 4,516,510 |
| 2023-08-01 | $6.80 | $6.87 | $6.71 | $6.80 | $6.80 | 8,391,680 |
| 2023-07-31 | $6.61 | $6.73 | $6.60 | $6.73 | $6.73 | 5,384,920 |
| 2023-07-28 | $6.56 | $6.60 | $6.55 | $6.58 | $6.58 | 3,049,060 |
| 2023-07-27 | $6.60 | $6.62 | $6.55 | $6.57 | $6.57 | 2,069,040 |
| 2023-07-26 | $6.57 | $6.61 | $6.55 | $6.58 | $6.58 | 2,625,400 |
| 2023-07-25 | $6.57 | $6.61 | $6.52 | $6.58 | $6.58 | 3,161,860 |
| 2023-07-24 | $6.63 | $6.65 | $6.51 | $6.53 | $6.53 | 2,046,550 |
| 2023-07-21 | $6.48 | $6.63 | $6.48 | $6.59 | $6.59 | 3,977,810 |
| 2023-07-20 | $6.52 | $6.63 | $6.47 | $6.50 | $6.50 | 4,080,060 |
| 2023-07-19 | $6.43 | $6.52 | $6.41 | $6.51 | $6.51 | 3,540,230 |
| 2023-07-18 | $6.41 | $6.48 | $6.38 | $6.43 | $6.43 | 3,256,670 |
| 2023-07-17 | $6.39 | $6.40 | $6.32 | $6.38 | $6.38 | 1,845,900 |
| 2023-07-14 | $6.37 | $6.40 | $6.37 | $6.38 | $6.38 | 2,369,520 |
| 2023-07-13 | $6.33 | $6.39 | $6.31 | $6.37 | $6.37 | 2,900,470 |
| 2023-07-12 | $6.39 | $6.39 | $6.32 | $6.32 | $6.32 | 1,935,950 |
| 2023-07-11 | $6.38 | $6.42 | $6.33 | $6.37 | $6.37 | 2,251,000 |
| 2023-07-10 | $6.40 | $6.44 | $6.36 | $6.38 | $6.38 | 2,854,100 |
| 2023-07-07 | $6.28 | $6.40 | $6.25 | $6.37 | $6.37 | 3,728,430 |
| 2023-07-06 | $6.26 | $6.34 | $6.19 | $6.30 | $6.30 | 3,442,000 |
| 2023-07-05 | $6.35 | $6.37 | $6.25 | $6.26 | $6.26 | 2,571,610 |
| 2023-07-04 | $6.37 | $6.40 | $6.32 | $6.35 | $6.35 | 3,071,640 |
| 2023-07-03 | $6.37 | $6.39 | $6.33 | $6.38 | $6.38 | 2,597,060 |
| 2023-06-30 | $6.29 | $6.36 | $6.28 | $6.33 | $6.33 | 2,586,300 |
| 2023-06-29 | $6.26 | $6.32 | $6.23 | $6.28 | $6.28 | 2,064,770 |
| 2023-06-28 | $6.26 | $6.32 | $6.18 | $6.25 | $6.25 | 3,485,000 |
| 2023-06-27 | $6.14 | $6.26 | $6.14 | $6.25 | $6.25 | 2,697,190 |
| 2023-06-26 | $6.30 | $6.34 | $6.12 | $6.13 | $6.13 | 3,283,500 |
| 2023-06-21 | $6.31 | $6.33 | $6.26 | $6.30 | $6.30 | 1,994,870 |
| 2023-06-20 | $6.36 | $6.39 | $6.29 | $6.31 | $6.31 | 3,729,700 |
| 2023-06-19 | $6.49 | $6.51 | $6.41 | $6.41 | $6.41 | 3,192,590 |
| 2023-06-16 | $6.52 | $6.56 | $6.48 | $6.49 | $6.49 | 3,603,300 |
| 2023-06-15 | $6.69 | $6.72 | $6.43 | $6.52 | $6.52 | 6,582,960 |
| 2023-06-14 | $6.68 | $6.73 | $6.61 | $6.70 | $6.70 | 3,218,300 |
| 2023-06-13 | $6.70 | $6.70 | $6.58 | $6.62 | $6.62 | 2,663,600 |
| 2023-06-12 | $6.58 | $6.67 | $6.55 | $6.64 | $6.64 | 2,198,680 |
| 2023-06-09 | $6.59 | $6.62 | $6.50 | $6.58 | $6.58 | 2,069,210 |
| 2023-06-08 | $6.56 | $6.69 | $6.56 | $6.58 | $6.58 | 3,739,130 |
| 2023-06-07 | $6.60 | $6.64 | $6.57 | $6.57 | $6.57 | 1,786,600 |
| 2023-06-06 | $6.71 | $6.79 | $6.60 | $6.60 | $6.60 | 2,430,210 |
| 2023-06-05 | $6.80 | $6.82 | $6.73 | $6.75 | $6.75 | 2,267,100 |
| 2023-06-02 | $6.75 | $6.86 | $6.74 | $6.81 | $6.81 | 3,455,140 |
| 2023-06-01 | $6.67 | $6.75 | $6.67 | $6.70 | $6.70 | 2,047,820 |
| 2023-05-31 | $6.72 | $6.72 | $6.63 | $6.68 | $6.68 | 1,878,280 |
| 2023-05-30 | $6.75 | $6.75 | $6.62 | $6.69 | $6.69 | 2,177,510 |
| 2023-05-29 | $6.79 | $6.84 | $6.66 | $6.75 | $6.75 | 2,326,340 |
| 2023-05-26 | $6.80 | $6.85 | $6.70 | $6.79 | $6.79 | 2,088,400 |
| 2023-05-25 | $6.95 | $6.96 | $6.74 | $6.84 | $6.84 | 3,410,060 |
| 2023-05-24 | $7.03 | $7.05 | $6.96 | $6.96 | $6.91 | 1,521,700 |
| 2023-05-23 | $7.08 | $7.14 | $7.05 | $7.05 | $7.00 | 2,014,180 |
| 2023-05-22 | $7.11 | $7.13 | $7.05 | $7.10 | $7.05 | 2,052,460 |
| 2023-05-19 | $7.02 | $7.11 | $6.94 | $7.10 | $7.05 | 3,374,610 |
| 2023-05-18 | $7.03 | $7.07 | $6.91 | $7.00 | $6.95 | 2,492,060 |
| 2023-05-17 | $6.95 | $7.09 | $6.88 | $7.01 | $6.96 | 2,937,200 |
| 2023-05-16 | $7.05 | $7.05 | $6.90 | $6.93 | $6.88 | 2,224,000 |
| 2023-05-15 | $7.08 | $7.09 | $6.94 | $7.03 | $6.98 | 2,472,370 |
| 2023-05-12 | $7.03 | $7.11 | $7.02 | $7.09 | $7.09 | 2,146,950 |
| 2023-05-11 | $7.05 | $7.11 | $7.03 | $7.09 | $7.09 | 2,462,800 |
| 2023-05-10 | $7.02 | $7.03 | $6.89 | $7.03 | $7.03 | 3,797,700 |
| 2023-05-09 | $7.19 | $7.19 | $7.00 | $7.03 | $7.03 | 5,507,720 |
| 2023-05-08 | $7.23 | $7.31 | $7.13 | $7.18 | $7.18 | 6,102,400 |
| 2023-05-05 | $7.22 | $7.26 | $7.17 | $7.23 | $7.23 | 5,742,140 |
| 2023-05-04 | $6.99 | $7.24 | $6.95 | $7.23 | $7.23 | 7,868,810 |
| 2023-05-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-28 | $6.93 | $7.00 | $6.88 | $7.00 | $7.00 | 4,188,150 |
| 2023-04-27 | $6.85 | $6.92 | $6.77 | $6.92 | $6.92 | 4,868,270 |
| 2023-04-26 | $6.76 | $6.85 | $6.74 | $6.84 | $6.84 | 3,562,890 |
| 2023-04-25 | $6.83 | $6.85 | $6.68 | $6.81 | $6.81 | 4,102,010 |
| 2023-04-24 | $6.76 | $6.85 | $6.63 | $6.77 | $6.77 | 4,788,320 |
| 2023-04-21 | $6.67 | $6.94 | $6.67 | $6.75 | $6.75 | 8,564,980 |
| 2023-04-20 | $6.71 | $6.74 | $6.56 | $6.63 | $6.63 | 4,220,600 |
| 2023-04-19 | $6.84 | $6.84 | $6.72 | $6.72 | $6.72 | 3,236,860 |
| 2023-04-18 | $6.86 | $6.90 | $6.79 | $6.83 | $6.83 | 3,429,230 |
| 2023-04-17 | $6.73 | $6.89 | $6.73 | $6.88 | $6.88 | 5,586,450 |
| 2023-04-14 | $6.72 | $6.79 | $6.70 | $6.76 | $6.76 | 3,254,770 |
| 2023-04-13 | $6.71 | $6.77 | $6.68 | $6.72 | $6.72 | 3,481,950 |
| 2023-04-12 | $6.82 | $6.82 | $6.73 | $6.75 | $6.75 | 3,568,400 |
| 2023-04-11 | $6.76 | $6.83 | $6.73 | $6.79 | $6.79 | 3,352,200 |
| 2023-04-10 | $7.04 | $7.05 | $6.72 | $6.76 | $6.76 | 9,360,950 |
| 2023-04-07 | $7.03 | $7.05 | $6.98 | $7.04 | $7.04 | 4,434,080 |
| 2023-04-06 | $7.20 | $7.20 | $7.02 | $7.03 | $7.03 | 6,681,410 |
| 2023-04-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.17 | 0 |
| 2023-04-04 | $7.25 | $7.32 | $7.13 | $7.17 | $7.17 | 6,218,950 |
| 2023-04-03 | $7.24 | $7.35 | $7.20 | $7.25 | $7.25 | 6,328,450 |
| 2023-03-31 | $7.20 | $7.35 | $7.18 | $7.24 | $7.24 | 6,203,300 |
| 2023-03-30 | $7.25 | $7.28 | $7.11 | $7.17 | $7.17 | 6,214,920 |
| 2023-03-29 | $7.42 | $7.45 | $7.21 | $7.29 | $7.29 | 7,658,740 |
| 2023-03-28 | $7.19 | $7.55 | $7.17 | $7.41 | $7.41 | 14,636,920 |
| 2023-03-27 | $7.31 | $7.31 | $7.11 | $7.19 | $7.19 | 8,353,520 |
| 2023-03-24 | $7.29 | $7.41 | $7.26 | $7.39 | $7.39 | 6,840,280 |
| 2023-03-23 | $7.27 | $7.44 | $7.24 | $7.29 | $7.29 | 8,400,900 |
| 2023-03-22 | $7.18 | $7.29 | $7.18 | $7.27 | $7.27 | 4,876,800 |
| 2023-03-21 | $7.20 | $7.23 | $7.14 | $7.21 | $7.21 | 5,562,490 |
| 2023-03-20 | $7.04 | $7.30 | $7.02 | $7.21 | $7.21 | 8,078,100 |
| 2023-03-17 | $7.09 | $7.10 | $7.01 | $7.01 | $7.01 | 4,517,800 |
| 2023-03-16 | $7.07 | $7.11 | $7.01 | $7.02 | $7.02 | 5,484,200 |
| 2023-03-15 | $7.16 | $7.22 | $7.09 | $7.11 | $7.11 | 4,830,400 |
| 2023-03-14 | $7.09 | $7.21 | $7.07 | $7.16 | $7.16 | 7,339,670 |
| 2023-03-13 | $7.02 | $7.11 | $7.02 | $7.10 | $7.10 | 4,513,080 |
| 2023-03-10 | $7.16 | $7.18 | $7.03 | $7.07 | $7.07 | 6,032,920 |
| 2023-03-09 | $7.28 | $7.31 | $7.18 | $7.20 | $7.20 | 4,626,500 |
| 2023-03-08 | $7.25 | $7.29 | $7.22 | $7.28 | $7.28 | 4,179,700 |
| 2023-03-07 | $7.49 | $7.49 | $7.25 | $7.25 | $7.25 | 7,174,690 |
| 2023-03-06 | $7.48 | $7.50 | $7.42 | $7.47 | $7.47 | 4,927,210 |
| 2023-03-03 | $7.45 | $7.48 | $7.37 | $7.46 | $7.46 | 5,878,290 |
| 2023-03-02 | $7.52 | $7.54 | $7.43 | $7.44 | $7.44 | 4,989,480 |
| 2023-03-01 | $7.52 | $7.52 | $7.47 | $7.50 | $7.50 | 5,049,300 |
| 2023-02-28 | $7.49 | $7.51 | $7.42 | $7.51 | $7.51 | 4,576,500 |
| 2023-02-27 | $7.44 | $7.54 | $7.41 | $7.48 | $7.48 | 7,007,250 |
| 2023-02-24 | $7.54 | $7.54 | $7.36 | $7.41 | $7.41 | 7,198,490 |
| 2023-02-23 | $7.48 | $7.58 | $7.47 | $7.51 | $7.51 | 11,634,480 |
| 2023-02-22 | $7.46 | $7.48 | $7.41 | $7.47 | $7.47 | 4,685,850 |
| 2023-02-21 | $7.45 | $7.51 | $7.41 | $7.47 | $7.47 | 7,220,200 |
| 2023-02-20 | $7.42 | $7.49 | $7.38 | $7.48 | $7.48 | 7,667,490 |
| 2023-02-17 | $7.26 | $7.43 | $7.22 | $7.41 | $7.41 | 8,370,480 |
| 2023-02-16 | $7.43 | $7.50 | $7.20 | $7.27 | $7.27 | 12,017,820 |
| 2023-02-15 | $7.45 | $7.49 | $7.39 | $7.39 | $7.39 | 6,417,650 |
| 2023-02-14 | $7.56 | $7.57 | $7.41 | $7.47 | $7.47 | 8,715,150 |
| 2023-02-13 | $7.39 | $7.49 | $7.36 | $7.47 | $7.47 | 10,409,390 |
| 2023-02-10 | $7.29 | $7.41 | $7.25 | $7.39 | $7.39 | 13,231,710 |
| 2023-02-09 | $7.16 | $7.33 | $7.14 | $7.29 | $7.29 | 7,517,700 |
| 2023-02-08 | $7.35 | $7.36 | $7.18 | $7.18 | $7.18 | 8,231,780 |
| 2023-02-07 | $7.37 | $7.40 | $7.31 | $7.34 | $7.34 | 6,061,460 |
| 2023-02-06 | $7.36 | $7.38 | $7.31 | $7.34 | $7.34 | 7,577,500 |
| 2023-02-03 | $7.60 | $7.61 | $7.32 | $7.42 | $7.42 | 13,324,380 |
| 2023-02-02 | $7.49 | $7.55 | $7.42 | $7.54 | $7.54 | 12,560,970 |
| 2023-02-01 | $7.43 | $7.49 | $7.36 | $7.49 | $7.49 | 10,860,390 |
| 2023-01-31 | $7.38 | $7.46 | $7.25 | $7.46 | $7.46 | 20,475,450 |
| 2023-01-30 | $7.35 | $7.42 | $7.32 | $7.38 | $7.38 | 12,923,160 |
| 2023-01-20 | $7.32 | $7.35 | $7.29 | $7.32 | $7.32 | 8,021,180 |
| 2023-01-19 | $7.44 | $7.44 | $7.30 | $7.31 | $7.31 | 10,856,100 |
| 2023-01-18 | $7.50 | $7.56 | $7.44 | $7.45 | $7.45 | 8,935,700 |
| 2023-01-17 | $7.59 | $7.62 | $7.44 | $7.48 | $7.48 | 13,755,690 |
| 2023-01-16 | $7.76 | $7.82 | $7.61 | $7.64 | $7.64 | 14,510,000 |
| 2023-01-13 | $7.76 | $7.87 | $7.68 | $7.76 | $7.76 | 13,583,260 |
| 2023-01-12 | $7.98 | $8.00 | $7.71 | $7.74 | $7.74 | 20,473,040 |
| 2023-01-11 | $8.23 | $8.28 | $7.94 | $7.94 | $7.94 | 19,091,370 |
| 2023-01-10 | $8.51 | $8.51 | $8.17 | $8.17 | $8.17 | 22,983,550 |
| 2023-01-09 | $8.48 | $8.60 | $8.35 | $8.54 | $8.54 | 21,089,790 |
| 2023-01-06 | $8.71 | $8.75 | $8.45 | $8.48 | $8.48 | 25,907,230 |
| 2023-01-05 | $8.90 | $9.06 | $8.63 | $8.68 | $8.68 | 37,270,370 |
| 2023-01-04 | $8.29 | $9.21 | $8.20 | $9.02 | $9.02 | 56,897,690 |
| 2023-01-03 | $8.33 | $8.49 | $8.15 | $8.37 | $8.37 | 33,664,380 |
| 2023-01-02 | $8.29 | $8.29 | $8.29 | $8.29 | $8.29 | 0 |
| 2022-12-30 | $8.64 | $8.67 | $7.85 | $8.29 | $8.29 | 49,194,870 |
| 2022-12-29 | $8.92 | $9.06 | $8.59 | $8.61 | $8.61 | 40,754,670 |
| 2022-12-28 | $9.14 | $9.53 | $8.78 | $8.85 | $8.85 | 55,956,680 |
| 2022-12-27 | $9.25 | $9.45 | $8.82 | $9.06 | $9.06 | 54,269,740 |
| 2022-12-26 | $9.07 | $9.81 | $8.70 | $9.50 | $9.50 | 78,501,850 |
| 2022-12-23 | $8.30 | $9.08 | $8.29 | $9.08 | $9.08 | 65,689,280 |
| 2022-12-22 | $8.02 | $8.45 | $7.95 | $8.25 | $8.25 | 34,270,060 |
| 2022-12-21 | $7.72 | $8.03 | $7.72 | $7.85 | $7.85 | 18,144,940 |
| 2022-12-20 | $7.96 | $8.03 | $7.58 | $7.68 | $7.68 | 17,663,790 |
| 2022-12-19 | $8.11 | $8.26 | $7.78 | $7.96 | $7.96 | 29,151,410 |
| 2022-12-16 | $7.82 | $8.25 | $7.44 | $8.03 | $8.03 | 40,203,340 |
| 2022-12-15 | $7.54 | $7.60 | $7.48 | $7.50 | $7.50 | 9,696,080 |
| 2022-12-14 | $7.52 | $7.68 | $7.41 | $7.54 | $7.54 | 10,940,440 |
| 2022-12-13 | $7.41 | $7.60 | $7.37 | $7.56 | $7.56 | 13,952,990 |
| 2022-12-12 | $7.57 | $7.57 | $7.33 | $7.37 | $7.37 | 14,535,170 |
| 2022-12-09 | $7.38 | $7.70 | $7.32 | $7.47 | $7.47 | 21,117,160 |
| 2022-12-08 | $7.30 | $7.55 | $7.20 | $7.37 | $7.37 | 17,816,930 |
| 2022-12-07 | $7.15 | $7.40 | $7.09 | $7.34 | $7.34 | 14,178,030 |
| 2022-12-06 | $7.11 | $7.26 | $7.02 | $7.15 | $7.15 | 10,807,300 |
| 2022-12-05 | $7.20 | $7.34 | $7.07 | $7.16 | $7.16 | 17,631,920 |
| 2022-12-01 | $7.07 | $7.43 | $6.95 | $7.00 | $7.00 | 22,175,960 |
| 2022-11-30 | $6.80 | $6.87 | $6.75 | $6.78 | $6.78 | 6,372,010 |
| 2022-11-29 | $6.66 | $6.89 | $6.65 | $6.85 | $6.85 | 9,811,600 |
| 2022-11-28 | $6.51 | $6.83 | $6.44 | $6.75 | $6.75 | 10,963,380 |
| 2022-11-25 | $6.57 | $6.58 | $6.47 | $6.54 | $6.54 | 5,518,090 |
| 2022-11-24 | $6.62 | $6.63 | $6.49 | $6.56 | $6.56 | 7,435,400 |
| 2022-11-23 | $6.74 | $6.85 | $6.52 | $6.60 | $6.60 | 10,085,200 |
| 2022-11-22 | $6.96 | $7.12 | $6.74 | $6.77 | $6.77 | 13,149,830 |
| 2022-11-21 | $6.80 | $7.10 | $6.75 | $7.00 | $7.00 | 19,807,700 |
| 2022-11-18 | $6.79 | $7.11 | $6.72 | $6.83 | $6.83 | 19,264,560 |
| 2022-11-17 | $6.70 | $6.89 | $6.65 | $6.80 | $6.80 | 20,406,610 |
| 2022-11-16 | $6.70 | $6.91 | $6.60 | $6.70 | $6.70 | 37,398,450 |
| 2022-11-15 | $7.43 | $7.43 | $6.72 | $6.84 | $6.84 | 62,292,820 |
| 2022-11-14 | $6.37 | $6.75 | $6.31 | $6.75 | $6.75 | 20,892,870 |
| 2022-11-11 | $6.19 | $6.30 | $6.09 | $6.14 | $6.14 | 5,770,390 |
| 2022-11-10 | $6.05 | $6.15 | $5.96 | $6.11 | $6.11 | 5,481,860 |
| 2022-11-09 | $6.01 | $6.08 | $5.97 | $6.02 | $6.02 | 3,382,600 |
| 2022-11-08 | $6.00 | $6.08 | $5.95 | $6.00 | $6.00 | 3,372,400 |
| 2022-11-07 | $5.92 | $6.05 | $5.91 | $6.00 | $6.00 | 3,626,550 |
| 2022-11-04 | $5.89 | $5.97 | $5.86 | $5.95 | $5.95 | 3,744,160 |
| 2022-11-03 | $5.85 | $5.92 | $5.80 | $5.88 | $5.88 | 2,801,000 |
| 2022-11-02 | $5.83 | $5.91 | $5.80 | $5.87 | $5.87 | 4,844,990 |
| 2022-11-01 | $5.70 | $5.86 | $5.67 | $5.85 | $5.85 | 5,922,180 |
| 2022-10-31 | $5.56 | $5.77 | $5.52 | $5.71 | $5.71 | 6,563,800 |
| 2022-10-28 | $5.91 | $5.91 | $5.57 | $5.60 | $5.60 | 7,071,600 |
| 2022-10-27 | $5.81 | $5.97 | $5.76 | $5.91 | $5.91 | 5,400,300 |
| 2022-10-26 | $5.76 | $5.86 | $5.73 | $5.78 | $5.78 | 3,931,600 |
| 2022-10-25 | $5.83 | $5.91 | $5.66 | $5.76 | $5.76 | 5,165,330 |
| 2022-10-24 | $6.00 | $6.10 | $5.80 | $5.83 | $5.83 | 7,215,170 |
| 2022-10-21 | $6.08 | $6.13 | $5.97 | $5.98 | $5.98 | 5,204,590 |
| 2022-10-20 | $6.18 | $6.18 | $6.03 | $6.05 | $6.05 | 3,909,930 |
| 2022-10-19 | $6.29 | $6.34 | $6.13 | $6.14 | $6.14 | 4,513,510 |
| 2022-10-18 | $6.42 | $6.44 | $6.29 | $6.31 | $6.31 | 3,357,890 |
| 2022-10-17 | $6.35 | $6.45 | $6.32 | $6.38 | $6.38 | 4,225,150 |
| 2022-10-14 | $6.38 | $6.47 | $6.34 | $6.40 | $6.40 | 4,863,250 |
| 2022-10-13 | $6.21 | $6.44 | $6.14 | $6.36 | $6.36 | 5,983,300 |
| 2022-10-12 | $6.09 | $6.23 | $6.04 | $6.21 | $6.21 | 5,019,310 |
| 2022-10-11 | $6.02 | $6.10 | $5.96 | $6.09 | $6.09 | 4,039,050 |
| 2022-10-10 | $6.13 | $6.16 | $5.98 | $6.01 | $6.01 | 5,539,350 |
| 2022-09-30 | $5.93 | $6.08 | $5.89 | $6.03 | $6.03 | 3,958,690 |
| 2022-09-29 | $6.04 | $6.05 | $5.89 | $5.93 | $5.93 | 3,463,870 |
| 2022-09-28 | $6.14 | $6.15 | $5.95 | $5.95 | $5.95 | 4,031,350 |
| 2022-09-27 | $5.88 | $6.13 | $5.73 | $6.11 | $6.11 | 7,995,000 |
| 2022-09-26 | $6.04 | $6.11 | $5.85 | $5.86 | $5.86 | 7,409,160 |
| 2022-09-23 | $6.35 | $6.35 | $6.05 | $6.17 | $6.17 | 6,374,700 |
| 2022-09-22 | $6.54 | $6.65 | $6.29 | $6.34 | $6.34 | 8,708,730 |
| 2022-09-21 | $6.22 | $6.62 | $6.16 | $6.60 | $6.60 | 9,730,170 |
| 2022-09-20 | $6.10 | $6.23 | $6.06 | $6.22 | $6.22 | 6,085,130 |
| 2022-09-19 | $6.27 | $6.28 | $6.02 | $6.06 | $6.06 | 6,383,680 |
| 2022-09-16 | $6.38 | $6.43 | $6.20 | $6.23 | $6.23 | 4,567,360 |
| 2022-09-15 | $6.63 | $6.63 | $6.33 | $6.39 | $6.39 | 6,020,940 |
| 2022-09-14 | $6.68 | $6.68 | $6.52 | $6.57 | $6.57 | 5,436,030 |
| 2022-09-13 | $6.65 | $6.82 | $6.65 | $6.72 | $6.72 | 6,853,850 |
| 2022-09-12 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2022-09-09 | $6.72 | $6.74 | $6.57 | $6.64 | $6.64 | 5,580,100 |
| 2022-09-08 | $6.88 | $6.94 | $6.70 | $6.71 | $6.71 | 6,788,000 |
| 2022-09-07 | $7.01 | $7.07 | $6.84 | $6.88 | $6.88 | 7,844,360 |
| 2022-09-06 | $7.17 | $7.18 | $7.02 | $7.07 | $7.07 | 6,503,980 |
| 2022-09-05 | $7.19 | $7.25 | $6.95 | $7.12 | $7.12 | 6,556,810 |
| 2022-09-02 | $7.10 | $7.22 | $7.02 | $7.21 | $7.21 | 6,351,660 |
| 2022-09-01 | $7.07 | $7.17 | $7.01 | $7.07 | $7.07 | 5,463,780 |
| 2022-08-31 | $7.23 | $7.23 | $7.01 | $7.07 | $7.07 | 6,645,800 |
| 2022-08-30 | $7.21 | $7.31 | $7.18 | $7.24 | $7.24 | 6,301,100 |
| 2022-08-29 | $7.12 | $7.31 | $7.10 | $7.27 | $7.27 | 7,696,990 |
| 2022-08-26 | $7.03 | $7.24 | $6.98 | $7.18 | $7.18 | 9,355,680 |
| 2022-08-25 | $7.03 | $7.07 | $6.90 | $7.05 | $7.05 | 7,191,980 |
| 2022-08-24 | $7.18 | $7.27 | $6.97 | $7.01 | $7.01 | 9,741,190 |
| 2022-08-23 | $6.92 | $7.20 | $6.87 | $7.16 | $7.16 | 12,816,990 |
| 2022-08-22 | $6.92 | $7.09 | $6.92 | $7.01 | $7.01 | 8,793,900 |
| 2022-08-19 | $6.73 | $7.00 | $6.70 | $6.91 | $6.91 | 10,936,390 |
| 2022-08-18 | $6.84 | $6.86 | $6.70 | $6.72 | $6.72 | 6,134,130 |
| 2022-08-17 | $6.82 | $6.93 | $6.82 | $6.85 | $6.85 | 4,980,910 |
| 2022-08-16 | $6.82 | $6.91 | $6.69 | $6.86 | $6.86 | 7,281,710 |
| 2022-08-15 | $7.03 | $7.03 | $6.75 | $6.80 | $6.80 | 10,652,110 |
| 2022-08-12 | $6.99 | $7.06 | $6.93 | $6.95 | $6.95 | 4,577,220 |
| 2022-08-11 | $6.90 | $7.09 | $6.88 | $6.99 | $6.99 | 4,755,800 |
| 2022-08-10 | $6.88 | $6.98 | $6.85 | $6.91 | $6.91 | 3,836,440 |
| 2022-08-09 | $6.94 | $6.98 | $6.87 | $6.90 | $6.90 | 4,082,100 |
| 2022-08-08 | $6.78 | $7.01 | $6.77 | $6.96 | $6.96 | 7,000,110 |
| 2022-08-05 | $6.73 | $6.78 | $6.64 | $6.77 | $6.77 | 4,506,600 |
| 2022-08-04 | $6.67 | $6.80 | $6.64 | $6.73 | $6.73 | 5,028,300 |
| 2022-08-03 | $6.68 | $6.82 | $6.63 | $6.69 | $6.69 | 6,176,070 |
| 2022-08-02 | $7.02 | $7.03 | $6.50 | $6.66 | $6.66 | 10,114,350 |
| 2022-08-01 | $7.01 | $7.05 | $6.84 | $7.02 | $7.02 | 7,328,280 |
| 2022-07-29 | $7.05 | $7.14 | $6.95 | $7.03 | $7.03 | 8,525,630 |
| 2022-07-28 | $7.19 | $7.34 | $7.00 | $7.03 | $7.03 | 11,309,000 |
| 2022-07-27 | $7.16 | $7.28 | $7.12 | $7.14 | $7.14 | 5,707,630 |
| 2022-07-26 | $7.20 | $7.24 | $7.03 | $7.18 | $7.18 | 6,266,260 |
| 2022-07-25 | $7.25 | $7.33 | $7.10 | $7.11 | $7.11 | 5,990,280 |
| 2022-07-22 | $7.22 | $7.46 | $7.12 | $7.22 | $7.22 | 10,104,160 |
| 2022-07-21 | $7.32 | $7.48 | $7.20 | $7.23 | $7.23 | 8,544,320 |
| 2022-07-20 | $7.44 | $7.58 | $7.21 | $7.30 | $7.30 | 10,315,760 |
| 2022-07-19 | $7.48 | $7.60 | $7.30 | $7.48 | $7.48 | 10,892,270 |
| 2022-07-18 | $7.40 | $8.03 | $7.39 | $7.48 | $7.48 | 23,239,270 |
| 2022-07-15 | $6.80 | $7.51 | $6.70 | $7.35 | $7.35 | 33,533,280 |
| 2022-07-14 | $8.00 | $8.24 | $7.23 | $7.23 | $7.23 | 28,185,300 |
| 2022-07-13 | $7.98 | $8.15 | $7.83 | $8.03 | $8.03 | 13,698,700 |
| 2022-07-12 | $8.06 | $8.10 | $7.75 | $7.86 | $7.86 | 11,964,360 |
| 2022-07-11 | $8.06 | $8.26 | $7.93 | $8.02 | $8.02 | 11,630,880 |
| 2022-07-08 | $8.06 | $8.34 | $7.80 | $8.11 | $8.11 | 15,327,380 |
| 2022-07-07 | $7.87 | $8.15 | $7.83 | $8.06 | $8.06 | 15,490,270 |
| 2022-07-06 | $7.65 | $8.08 | $7.62 | $7.87 | $7.87 | 16,136,000 |
| 2022-07-05 | $7.70 | $7.82 | $7.59 | $7.74 | $7.74 | 13,669,260 |
| 2022-07-04 | $7.38 | $7.78 | $7.38 | $7.75 | $7.75 | 18,066,200 |
| 2022-07-01 | $7.24 | $7.59 | $7.19 | $7.45 | $7.45 | 15,691,740 |
| 2022-06-30 | $7.19 | $7.31 | $7.09 | $7.20 | $7.20 | 10,432,550 |
| 2022-06-29 | $7.40 | $7.41 | $7.14 | $7.17 | $7.17 | 13,252,360 |
| 2022-06-28 | $7.63 | $7.66 | $7.35 | $7.40 | $7.40 | 15,774,530 |
| 2022-06-27 | $7.69 | $7.80 | $7.60 | $7.61 | $7.61 | 15,408,800 |
| 2022-06-24 | $7.61 | $7.79 | $7.60 | $7.72 | $7.72 | 13,412,180 |
| 2022-06-23 | $7.53 | $7.75 | $7.40 | $7.71 | $7.71 | 19,962,130 |
| 2022-06-22 | $7.68 | $7.91 | $7.48 | $7.50 | $7.50 | 31,186,060 |
| 2022-06-21 | $7.35 | $7.95 | $7.30 | $7.82 | $7.82 | 43,640,660 |
| 2022-06-20 | $6.82 | $7.62 | $6.82 | $7.35 | $7.35 | 44,216,140 |
| 2022-06-17 | $7.11 | $7.23 | $6.81 | $6.93 | $6.93 | 20,203,510 |
| 2022-06-16 | $6.87 | $7.27 | $6.85 | $7.13 | $7.13 | 23,713,950 |
| 2022-06-15 | $6.77 | $7.01 | $6.77 | $6.87 | $6.87 | 19,510,460 |
| 2022-06-14 | $6.80 | $6.83 | $6.66 | $6.78 | $6.78 | 12,273,600 |
| 2022-06-13 | $6.70 | $6.98 | $6.68 | $6.98 | $6.86 | 16,471,010 |
| 2022-06-10 | $6.76 | $6.80 | $6.67 | $6.76 | $6.64 | 9,317,170 |
| 2022-06-09 | $6.85 | $6.88 | $6.71 | $6.77 | $6.65 | 9,078,800 |
| 2022-06-08 | $6.83 | $6.93 | $6.68 | $6.85 | $6.73 | 12,107,520 |
| 2022-06-07 | $7.01 | $7.11 | $6.80 | $6.88 | $6.76 | 15,058,880 |
| 2022-06-06 | $6.73 | $7.04 | $6.68 | $6.95 | $6.83 | 21,689,270 |
| 2022-06-02 | $6.70 | $6.84 | $6.61 | $6.72 | $6.60 | 12,542,430 |
| 2022-06-01 | $6.75 | $6.95 | $6.69 | $6.80 | $6.68 | 18,410,010 |
| 2022-05-31 | $6.72 | $6.85 | $6.65 | $6.77 | $6.65 | 19,962,230 |
| 2022-05-30 | $7.00 | $7.05 | $6.65 | $6.69 | $6.57 | 24,279,150 |
| 2022-05-27 | $6.68 | $6.94 | $6.63 | $6.94 | $6.82 | 31,453,310 |
| 2022-05-26 | $6.72 | $6.76 | $6.57 | $6.72 | $6.60 | 19,971,610 |
| 2022-05-25 | $6.60 | $6.81 | $6.48 | $6.79 | $6.67 | 33,555,430 |
| 2022-05-24 | $6.56 | $7.06 | $6.38 | $6.81 | $6.69 | 47,618,740 |
| 2022-05-23 | $5.96 | $6.55 | $5.96 | $6.55 | $6.44 | 24,975,820 |
| 2022-05-20 | $5.88 | $6.01 | $5.87 | $5.95 | $5.85 | 7,539,310 |
| 2022-05-19 | $5.75 | $5.91 | $5.71 | $5.86 | $5.76 | 8,579,720 |
| 2022-05-18 | $5.93 | $5.99 | $5.83 | $5.86 | $5.76 | 9,870,040 |
| 2022-05-17 | $6.14 | $6.16 | $5.93 | $6.01 | $5.91 | 9,663,620 |
| 2022-05-16 | $6.06 | $6.23 | $5.98 | $6.16 | $6.05 | 14,488,280 |
| 2022-05-13 | $5.94 | $6.03 | $5.84 | $5.99 | $5.89 | 13,588,690 |
| 2022-05-12 | $6.10 | $6.20 | $5.92 | $6.04 | $5.93 | 11,621,000 |
| 2022-05-11 | $6.11 | $6.29 | $6.06 | $6.07 | $5.96 | 11,925,890 |
| 2022-05-10 | $5.96 | $6.18 | $5.93 | $6.16 | $6.05 | 9,220,130 |
| 2022-05-09 | $5.93 | $6.12 | $5.93 | $6.07 | $5.96 | 8,682,620 |
| 2022-05-06 | $5.98 | $6.12 | $5.85 | $6.00 | $5.90 | 10,476,570 |
| 2022-05-05 | $6.15 | $6.26 | $6.08 | $6.19 | $6.08 | 11,559,670 |
| 2022-05-04 | $6.12 | $6.12 | $6.12 | $6.12 | $6.01 | 0 |
| 2022-05-03 | $6.12 | $6.12 | $6.12 | $6.12 | $6.01 | 0 |
| 2022-04-29 | $5.81 | $6.24 | $5.81 | $6.12 | $6.01 | 15,241,230 |
| 2022-04-28 | $5.92 | $5.94 | $5.60 | $5.78 | $5.68 | 13,096,250 |
| 2022-04-27 | $5.78 | $5.95 | $5.58 | $5.95 | $5.85 | 17,900,420 |
| 2022-04-26 | $6.08 | $6.29 | $5.85 | $5.91 | $5.81 | 17,741,900 |
| 2022-04-25 | $6.60 | $6.70 | $6.06 | $6.07 | $5.96 | 22,622,240 |
| 2022-04-22 | $7.06 | $7.07 | $6.60 | $6.68 | $6.56 | 24,453,030 |
| 2022-04-21 | $7.46 | $7.66 | $7.01 | $7.06 | $6.94 | 39,301,680 |
| 2022-04-20 | $7.41 | $7.99 | $7.41 | $7.61 | $7.48 | 47,573,570 |
| 2022-04-19 | $8.33 | $8.67 | $7.71 | $7.77 | $7.63 | 71,539,170 |
| 2022-04-18 | $7.35 | $7.88 | $7.28 | $7.88 | $7.74 | 17,462,060 |
| 2022-04-15 | $7.09 | $7.30 | $6.96 | $7.16 | $7.04 | 24,289,380 |
| 2022-04-14 | $6.95 | $7.15 | $6.70 | $7.11 | $6.99 | 20,835,090 |
| 2022-04-13 | $6.84 | $7.14 | $6.74 | $7.01 | $6.89 | 20,376,730 |
| 2022-04-12 | $6.81 | $6.93 | $6.54 | $6.92 | $6.80 | 13,158,520 |
| 2022-04-11 | $6.67 | $7.04 | $6.67 | $6.72 | $6.60 | 17,945,340 |
| 2022-04-08 | $6.90 | $6.90 | $6.50 | $6.64 | $6.52 | 15,337,860 |
| 2022-04-07 | $7.15 | $7.20 | $6.85 | $6.87 | $6.75 | 17,052,650 |
| 2022-04-06 | $7.08 | $7.25 | $7.01 | $7.22 | $7.09 | 18,361,950 |
| 2022-04-05 | $7.07 | $7.07 | $7.07 | $7.07 | $6.95 | 0 |
| 2022-04-04 | $7.07 | $7.07 | $7.07 | $7.07 | $6.95 | 0 |
| 2022-04-01 | $7.06 | $7.13 | $6.97 | $7.07 | $6.95 | 14,183,870 |
| 2022-03-31 | $7.09 | $7.14 | $6.97 | $7.05 | $6.93 | 15,410,830 |
| 2022-03-30 | $7.16 | $7.26 | $7.02 | $7.14 | $7.02 | 21,381,750 |
| 2022-03-29 | $7.18 | $7.53 | $7.00 | $7.29 | $7.16 | 34,235,060 |
| 2022-03-28 | $6.93 | $7.17 | $6.92 | $7.14 | $7.02 | 28,903,070 |
| 2022-03-25 | $6.84 | $7.05 | $6.70 | $6.92 | $6.80 | 18,189,050 |
| 2022-03-24 | $6.98 | $7.08 | $6.77 | $6.82 | $6.70 | 20,850,770 |
| 2022-03-23 | $6.86 | $7.54 | $6.78 | $6.98 | $6.86 | 29,881,380 |
| 2022-03-22 | $6.86 | $6.92 | $6.74 | $6.85 | $6.73 | 17,515,620 |
| 2022-03-21 | $6.58 | $6.95 | $6.53 | $6.94 | $6.82 | 27,290,570 |
| 2022-03-18 | $6.42 | $6.57 | $6.35 | $6.54 | $6.43 | 10,892,420 |
| 2022-03-17 | $6.28 | $6.56 | $6.16 | $6.42 | $6.31 | 16,555,580 |
| 2022-03-16 | $6.06 | $6.24 | $5.85 | $6.23 | $6.12 | 15,413,960 |
| 2022-03-15 | $6.38 | $6.46 | $6.02 | $6.03 | $5.93 | 17,714,590 |
| 2022-03-14 | $6.55 | $6.75 | $6.45 | $6.45 | $6.34 | 17,863,130 |
| 2022-03-11 | $6.23 | $6.61 | $6.18 | $6.50 | $6.39 | 17,724,240 |
| 2022-03-10 | $6.31 | $6.57 | $6.20 | $6.32 | $6.21 | 19,248,180 |
| 2022-03-09 | $6.44 | $6.55 | $5.98 | $6.19 | $6.08 | 16,976,980 |
| 2022-03-08 | $6.68 | $6.71 | $6.43 | $6.43 | $6.32 | 12,263,580 |
| 2022-03-07 | $6.75 | $6.81 | $6.60 | $6.66 | $6.54 | 12,415,310 |
| 2022-03-04 | $6.75 | $6.88 | $6.70 | $6.76 | $6.64 | 15,830,460 |
| 2022-03-03 | $6.62 | $6.88 | $6.55 | $6.74 | $6.62 | 21,397,090 |
| 2022-03-02 | $6.50 | $6.64 | $6.47 | $6.62 | $6.50 | 14,292,500 |
| 2022-03-01 | $6.36 | $6.53 | $6.33 | $6.53 | $6.42 | 13,033,790 |
| 2022-02-28 | $6.33 | $6.36 | $6.18 | $6.33 | $6.22 | 8,300,730 |
| 2022-02-25 | $6.26 | $6.36 | $6.24 | $6.28 | $6.17 | 8,435,870 |
| 2022-02-24 | $6.40 | $6.44 | $6.13 | $6.22 | $6.11 | 14,897,660 |
| 2022-02-23 | $6.45 | $6.55 | $6.40 | $6.41 | $6.30 | 11,113,880 |
| 2022-02-22 | $6.50 | $6.53 | $6.33 | $6.36 | $6.25 | 12,027,570 |
| 2022-02-21 | $6.53 | $6.58 | $6.49 | $6.54 | $6.43 | 11,649,250 |
| 2022-02-18 | $6.45 | $6.59 | $6.41 | $6.52 | $6.41 | 9,140,190 |
| 2022-02-17 | $6.60 | $6.64 | $6.46 | $6.49 | $6.38 | 11,388,390 |
| 2022-02-16 | $6.59 | $6.65 | $6.52 | $6.64 | $6.52 | 12,864,810 |
| 2022-02-15 | $6.59 | $6.64 | $6.45 | $6.56 | $6.45 | 13,001,540 |
| 2022-02-14 | $6.57 | $6.65 | $6.51 | $6.59 | $6.48 | 11,794,350 |
| 2022-02-11 | $6.83 | $6.84 | $6.52 | $6.56 | $6.45 | 21,484,600 |
| 2022-02-10 | $6.71 | $6.88 | $6.70 | $6.86 | $6.74 | 19,041,490 |
| 2022-02-09 | $6.54 | $6.93 | $6.52 | $6.82 | $6.70 | 27,669,830 |
| 2022-02-08 | $6.41 | $6.62 | $6.34 | $6.61 | $6.50 | 18,559,750 |
| 2022-02-07 | $6.42 | $6.51 | $6.17 | $6.43 | $6.32 | 21,086,820 |
| 2022-02-04 | $6.46 | $6.46 | $6.46 | $6.46 | $6.35 | 0 |
| 2022-02-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.35 | 0 |
| 2022-02-02 | $6.46 | $6.46 | $6.46 | $6.46 | $6.35 | 0 |
| 2022-02-01 | $6.46 | $6.46 | $6.46 | $6.46 | $6.35 | 0 |
| 2022-01-28 | $6.40 | $6.62 | $6.40 | $6.46 | $6.35 | 22,931,180 |
| 2022-01-27 | $6.69 | $6.74 | $6.36 | $6.36 | $6.25 | 26,545,110 |
| 2022-01-26 | $7.06 | $7.09 | $6.59 | $6.69 | $6.57 | 29,242,480 |
| 2022-01-25 | $7.35 | $7.42 | $6.86 | $6.93 | $6.81 | 37,850,170 |
| 2022-01-24 | $7.46 | $7.75 | $7.41 | $7.47 | $7.34 | 39,026,170 |
| 2022-01-21 | $8.39 | $8.42 | $7.85 | $7.85 | $7.71 | 46,036,490 |
| 2022-01-20 | $8.93 | $9.65 | $8.70 | $8.72 | $8.57 | 66,312,070 |
| 2022-01-19 | $8.80 | $9.90 | $8.54 | $9.30 | $9.14 | 89,530,260 |
| 2022-01-18 | $9.57 | $9.65 | $8.78 | $9.00 | $8.84 | 78,701,300 |
| 2022-01-17 | $9.45 | $9.75 | $8.53 | $9.75 | $9.58 | 99,069,020 |
| 2022-01-14 | $8.86 | $8.86 | $8.25 | $8.86 | $8.71 | 70,978,920 |
| 2022-01-13 | $7.88 | $8.05 | $7.69 | $8.05 | $7.91 | 28,066,390 |
| 2022-01-12 | $6.70 | $7.32 | $6.65 | $7.32 | $7.19 | 33,087,180 |
| 2022-01-11 | $6.71 | $6.75 | $6.62 | $6.65 | $6.53 | 7,501,730 |
| 2022-01-10 | $6.63 | $6.79 | $6.58 | $6.71 | $6.59 | 8,576,830 |
| 2022-01-07 | $6.76 | $6.88 | $6.60 | $6.60 | $6.49 | 9,465,640 |
| 2022-01-06 | $6.68 | $6.86 | $6.66 | $6.71 | $6.59 | 9,717,830 |
| 2022-01-05 | $6.83 | $6.97 | $6.67 | $6.76 | $6.64 | 20,131,500 |
| 2022-01-04 | $6.53 | $6.88 | $6.50 | $6.83 | $6.71 | 16,222,380 |
| 2022-01-03 | $6.49 | $6.49 | $6.49 | $6.49 | $6.38 | 0 |
| 2021-12-31 | $6.40 | $6.60 | $6.36 | $6.49 | $6.38 | 8,376,180 |
| 2021-12-30 | $6.41 | $6.44 | $6.36 | $6.40 | $6.29 | 5,473,500 |
| 2021-12-29 | $6.30 | $6.53 | $6.27 | $6.44 | $6.33 | 10,401,830 |
| 2021-12-28 | $6.25 | $6.34 | $6.22 | $6.26 | $6.15 | 3,837,370 |
| 2021-12-27 | $6.31 | $6.34 | $6.21 | $6.27 | $6.16 | 4,086,470 |
| 2021-12-24 | $6.40 | $6.41 | $6.25 | $6.29 | $6.18 | 4,678,190 |
| 2021-12-23 | $6.39 | $6.44 | $6.34 | $6.40 | $6.29 | 3,620,130 |
| 2021-12-22 | $6.30 | $6.44 | $6.28 | $6.38 | $6.27 | 6,165,900 |
| 2021-12-21 | $6.25 | $6.30 | $6.21 | $6.30 | $6.19 | 3,295,400 |
| 2021-12-20 | $6.23 | $6.31 | $6.17 | $6.25 | $6.14 | 3,468,910 |
| 2021-12-17 | $6.21 | $6.26 | $6.15 | $6.21 | $6.10 | 3,496,000 |
| 2021-12-16 | $6.20 | $6.23 | $6.11 | $6.21 | $6.10 | 5,811,660 |
| 2021-12-15 | $6.18 | $6.24 | $6.18 | $6.18 | $6.07 | 3,136,900 |
| 2021-12-14 | $6.28 | $6.29 | $6.16 | $6.18 | $6.07 | 4,990,700 |
| 2021-12-13 | $6.40 | $6.40 | $6.28 | $6.29 | $6.18 | 4,169,900 |
| 2021-12-07 | $6.31 | $6.38 | $6.29 | $6.33 | $6.22 | 1,833,450 |
| 2021-12-06 | $6.38 | $6.38 | $6.27 | $6.30 | $6.19 | 2,786,400 |
| 2021-12-03 | $6.36 | $6.36 | $6.36 | $6.36 | $6.25 | 2,383,530 |
| 2021-12-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.21 | 4,205,410 |
| 2021-12-01 | $6.41 | $6.49 | $6.35 | $6.46 | $6.35 | 3,379,700 |
| 2021-11-30 | $6.34 | $6.49 | $6.34 | $6.40 | $6.29 | 3,391,220 |
| 2021-11-29 | $6.34 | $6.39 | $6.28 | $6.34 | $6.23 | 2,349,700 |
| 2021-11-26 | $6.48 | $6.48 | $6.33 | $6.38 | $6.27 | 4,289,390 |
| 2021-11-25 | $6.56 | $6.58 | $6.45 | $6.45 | $6.34 | 3,491,720 |
| 2021-11-24 | $6.60 | $6.60 | $6.51 | $6.55 | $6.44 | 3,112,090 |
| 2021-11-23 | $6.67 | $6.76 | $6.62 | $6.62 | $6.50 | 4,309,700 |
| 2021-11-22 | $6.70 | $6.74 | $6.62 | $6.66 | $6.54 | 4,384,770 |
| 2021-11-19 | $6.57 | $6.77 | $6.43 | $6.72 | $6.60 | 8,300,830 |
| 2021-11-18 | $6.55 | $6.65 | $6.54 | $6.57 | $6.46 | 4,382,070 |
| 2021-11-17 | $6.53 | $6.61 | $6.48 | $6.58 | $6.47 | 4,594,590 |
| 2021-11-16 | $6.82 | $6.89 | $6.56 | $6.58 | $6.47 | 7,666,190 |
| 2021-11-15 | $6.65 | $6.88 | $6.64 | $6.83 | $6.71 | 8,704,600 |
| 2021-11-12 | $6.73 | $6.74 | $6.59 | $6.61 | $6.50 | 4,888,750 |
| 2021-11-11 | $6.82 | $6.84 | $6.63 | $6.70 | $6.58 | 6,824,140 |
| 2021-11-10 | $7.00 | $7.00 | $6.74 | $6.81 | $6.69 | 6,113,320 |
| 2021-11-09 | $7.12 | $7.12 | $6.86 | $6.96 | $6.84 | 5,271,520 |
| 2021-11-08 | $7.08 | $7.19 | $6.92 | $7.02 | $6.90 | 9,567,190 |
| 2021-11-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.03 | 12,129,580 |
| 2021-11-04 | $6.82 | $7.20 | $6.71 | $7.15 | $7.03 | 14,406,090 |
| 2021-11-03 | $6.45 | $6.85 | $6.36 | $6.81 | $6.69 | 10,650,830 |
| 2021-11-02 | $6.53 | $6.55 | $6.30 | $6.47 | $6.36 | 7,273,800 |
| 2021-11-01 | $6.37 | $6.59 | $6.35 | $6.54 | $6.43 | 6,424,800 |
| 2021-10-29 | $6.23 | $6.45 | $6.23 | $6.40 | $6.29 | 6,252,900 |
| 2021-10-28 | $6.32 | $6.46 | $6.20 | $6.27 | $6.16 | 5,264,730 |
| 2021-10-27 | $6.47 | $6.47 | $6.24 | $6.34 | $6.23 | 8,184,650 |
| 2021-10-26 | $6.65 | $6.69 | $6.41 | $6.46 | $6.35 | 9,538,010 |
| 2021-10-25 | $7.02 | $7.02 | $6.52 | $6.67 | $6.55 | 15,156,900 |
| 2021-10-22 | $7.02 | $7.30 | $6.82 | $6.90 | $6.78 | 22,079,740 |
| 2021-10-21 | $6.89 | $7.55 | $6.89 | $7.38 | $7.25 | 17,015,040 |
| 2021-10-20 | $6.97 | $7.07 | $6.82 | $6.92 | $6.80 | 8,858,100 |
| 2021-10-19 | $6.74 | $7.18 | $6.72 | $7.01 | $6.89 | 14,107,440 |
| 2021-10-18 | $7.33 | $7.33 | $6.61 | $6.75 | $6.63 | 19,958,750 |
| 2021-10-15 | $6.86 | $7.39 | $6.84 | $7.34 | $7.21 | 17,500,190 |
| 2021-10-14 | $6.80 | $6.86 | $6.72 | $6.84 | $6.72 | 4,133,510 |
| 2021-10-13 | $6.89 | $6.96 | $6.66 | $6.83 | $6.71 | 5,962,810 |
| 2021-10-12 | $6.80 | $7.00 | $6.71 | $6.86 | $6.74 | 10,020,450 |
| 2021-10-11 | $6.76 | $6.98 | $6.69 | $6.82 | $6.70 | 11,432,030 |
| 2021-09-30 | $6.07 | $6.48 | $6.02 | $6.40 | $6.29 | 8,596,060 |
| 2021-09-29 | $6.01 | $6.18 | $6.00 | $6.04 | $5.93 | 3,647,680 |
| 2021-09-28 | $6.03 | $6.13 | $5.81 | $6.11 | $6.00 | 7,681,860 |
| 2021-09-27 | $6.25 | $6.36 | $6.07 | $6.13 | $6.02 | 8,091,430 |
| 2021-09-24 | $6.20 | $6.21 | $6.10 | $6.15 | $6.04 | 3,325,100 |
| 2021-09-23 | $6.16 | $6.20 | $6.11 | $6.16 | $6.05 | 3,575,680 |
| 2021-09-22 | $6.19 | $6.23 | $6.08 | $6.11 | $6.00 | 3,700,840 |
| 2021-09-21 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 0 |
| 2021-09-20 | $6.19 | $6.19 | $6.19 | $6.19 | $6.08 | 0 |
| 2021-09-17 | $6.18 | $6.19 | $6.06 | $6.19 | $6.08 | 4,613,860 |
| 2021-09-16 | $6.29 | $6.38 | $6.19 | $6.19 | $6.08 | 6,773,650 |
| 2021-09-15 | $6.20 | $6.30 | $6.14 | $6.25 | $6.14 | 5,157,230 |
| 2021-09-14 | $6.39 | $6.45 | $6.20 | $6.21 | $6.10 | 5,592,530 |
| 2021-09-13 | $6.48 | $6.49 | $6.28 | $6.37 | $6.26 | 6,666,210 |
| 2021-09-09 | $6.54 | $6.63 | $6.50 | $6.52 | $6.41 | 5,618,260 |
| 2021-09-08 | $6.64 | $6.77 | $6.49 | $6.52 | $6.41 | 13,185,910 |
| 2021-09-07 | $6.60 | $6.71 | $6.41 | $6.64 | $6.52 | 13,434,600 |
| 2021-09-06 | $6.35 | $6.68 | $6.27 | $6.54 | $6.43 | 16,429,810 |
| 2021-09-03 | $6.13 | $6.21 | $6.11 | $6.20 | $6.09 | 4,472,640 |
| 2021-09-02 | $6.11 | $6.23 | $6.10 | $6.15 | $6.04 | 2,783,200 |
| 2021-09-01 | $6.11 | $6.20 | $6.07 | $6.15 | $6.04 | 3,908,580 |
| 2021-08-31 | $6.14 | $6.34 | $6.09 | $6.14 | $6.03 | 4,212,900 |
| 2021-08-30 | $6.22 | $6.28 | $6.05 | $6.15 | $6.04 | 5,831,750 |
| 2021-08-27 | $6.40 | $6.43 | $6.23 | $6.25 | $6.14 | 4,348,660 |
| 2021-08-26 | $6.26 | $6.45 | $6.23 | $6.41 | $6.30 | 6,590,180 |
| 2021-08-25 | $6.35 | $6.35 | $6.21 | $6.31 | $6.20 | 4,270,680 |
| 2021-08-24 | $6.17 | $6.33 | $6.15 | $6.28 | $6.17 | 4,334,190 |
| 2021-08-23 | $6.18 | $6.27 | $6.11 | $6.17 | $6.06 | 5,665,370 |
| 2021-08-20 | $6.13 | $6.25 | $5.99 | $6.13 | $6.02 | 3,483,300 |
| 2021-08-19 | $6.10 | $6.15 | $6.04 | $6.12 | $6.01 | 2,960,100 |
| 2021-08-18 | $6.07 | $6.16 | $5.95 | $6.16 | $6.05 | 6,346,280 |
| 2021-08-17 | $6.35 | $6.45 | $6.09 | $6.13 | $6.02 | 4,820,070 |
| 2021-08-16 | $6.11 | $6.33 | $6.09 | $6.27 | $6.16 | 6,327,440 |
| 2021-08-13 | $6.09 | $6.13 | $6.02 | $6.12 | $6.01 | 3,490,210 |
| 2021-08-12 | $6.13 | $6.14 | $6.06 | $6.10 | $5.99 | 2,820,340 |
| 2021-08-11 | $6.12 | $6.17 | $6.03 | $6.13 | $6.02 | 3,878,150 |
| 2021-08-10 | $6.10 | $6.20 | $6.09 | $6.14 | $6.03 | 3,144,080 |
| 2021-08-09 | $6.10 | $6.21 | $6.00 | $6.15 | $6.04 | 3,625,440 |
| 2021-08-06 | $6.11 | $6.15 | $5.91 | $6.07 | $5.96 | 4,456,160 |
| 2021-08-05 | $6.10 | $6.20 | $6.02 | $6.11 | $6.00 | 4,236,610 |
| 2021-08-04 | $6.20 | $6.23 | $6.08 | $6.15 | $6.04 | 4,245,700 |
| 2021-08-03 | $5.97 | $6.24 | $5.97 | $6.20 | $6.09 | 8,124,720 |
| 2021-08-02 | $6.01 | $6.10 | $5.91 | $6.02 | $5.92 | 8,108,270 |
| 2021-07-30 | $5.91 | $6.15 | $5.83 | $6.08 | $5.97 | 14,498,430 |
| 2021-07-29 | $5.66 | $5.91 | $5.60 | $5.91 | $5.81 | 7,392,690 |
| 2021-07-28 | $5.57 | $5.66 | $5.35 | $5.37 | $5.28 | 2,434,470 |
| 2021-07-27 | $5.73 | $5.73 | $5.59 | $5.61 | $5.51 | 1,685,080 |
| 2021-07-26 | $5.72 | $5.72 | $5.60 | $5.64 | $5.54 | 1,841,200 |
| 2021-07-23 | $5.82 | $5.84 | $5.60 | $5.70 | $5.60 | 3,809,760 |
| 2021-07-22 | $5.85 | $5.87 | $5.81 | $5.84 | $5.74 | 1,871,900 |
| 2021-07-21 | $5.87 | $5.90 | $5.83 | $5.84 | $5.74 | 1,819,450 |
| 2021-07-20 | $5.92 | $5.93 | $5.78 | $5.86 | $5.76 | 2,587,670 |
| 2021-07-19 | $6.00 | $6.03 | $5.81 | $5.89 | $5.79 | 2,951,450 |
| 2021-07-16 | $5.89 | $5.94 | $5.83 | $5.91 | $5.81 | 2,844,350 |
| 2021-07-15 | $5.88 | $5.89 | $5.80 | $5.85 | $5.75 | 2,413,290 |
| 2021-07-14 | $5.77 | $5.88 | $5.77 | $5.85 | $5.75 | 2,559,130 |
| 2021-07-13 | $5.78 | $5.78 | $5.70 | $5.77 | $5.67 | 2,201,090 |
| 2021-07-12 | $5.84 | $5.84 | $5.68 | $5.70 | $5.60 | 3,347,000 |
| 2021-07-09 | $5.79 | $5.84 | $5.72 | $5.81 | $5.71 | 2,350,130 |
| 2021-07-08 | $5.85 | $5.89 | $5.75 | $5.79 | $5.69 | 2,734,230 |
| 2021-07-07 | $5.72 | $5.80 | $5.71 | $5.76 | $5.66 | 1,464,510 |
| 2021-07-06 | $5.75 | $5.78 | $5.67 | $5.76 | $5.66 | 2,388,500 |
| 2021-07-05 | $5.63 | $5.77 | $5.59 | $5.74 | $5.64 | 2,707,010 |
| 2021-07-01 | $5.76 | $5.76 | $5.59 | $5.59 | $5.49 | 1,957,420 |
| 2021-06-30 | $5.80 | $5.80 | $5.70 | $5.72 | $5.62 | 1,718,610 |
| 2021-06-29 | $5.84 | $5.84 | $5.74 | $5.75 | $5.65 | 1,627,900 |
| 2021-06-28 | $5.74 | $5.90 | $5.70 | $5.84 | $5.74 | 3,211,810 |
| 2021-06-25 | $5.76 | $5.76 | $5.67 | $5.73 | $5.63 | 1,285,220 |
| 2021-06-24 | $5.73 | $5.77 | $5.69 | $5.71 | $5.61 | 1,340,630 |
| 2021-06-23 | $5.69 | $5.79 | $5.65 | $5.73 | $5.63 | 1,552,950 |
| 2021-06-22 | $5.77 | $5.80 | $5.68 | $5.73 | $5.63 | 1,620,300 |
| 2021-06-21 | $5.56 | $5.79 | $5.52 | $5.72 | $5.62 | 3,218,300 |
| 2021-06-18 | $5.59 | $5.59 | $5.47 | $5.54 | $5.44 | 2,370,070 |
| 2021-06-17 | $5.67 | $5.67 | $5.54 | $5.54 | $5.44 | 2,317,000 |
| 2021-06-16 | $5.74 | $5.80 | $5.61 | $5.64 | $5.54 | 2,663,380 |
| 2021-06-15 | $5.76 | $5.81 | $5.65 | $5.74 | $5.64 | 2,757,920 |
| 2021-06-14 | $5.65 | $5.65 | $5.65 | $5.65 | $5.55 | 0 |
| 2021-06-11 | $5.75 | $5.82 | $5.65 | $5.65 | $5.55 | 3,801,420 |
| 2021-06-10 | $5.90 | $5.91 | $5.72 | $5.79 | $5.69 | 6,295,930 |
| 2021-06-09 | $5.84 | $5.95 | $5.82 | $5.91 | $5.81 | 5,049,420 |
| 2021-06-08 | $5.83 | $5.99 | $5.71 | $5.95 | $5.85 | 12,562,730 |
| 2021-06-07 | $6.13 | $6.33 | $6.05 | $6.27 | $6.16 | 7,239,450 |
| 2021-06-04 | $6.17 | $6.18 | $6.05 | $6.11 | $6.00 | 5,784,900 |
| 2021-06-03 | $6.14 | $6.30 | $6.06 | $6.16 | $6.05 | 6,892,150 |
| 2021-06-02 | $5.98 | $6.40 | $5.98 | $6.23 | $6.12 | 8,772,920 |
| 2021-06-01 | $6.04 | $6.06 | $5.96 | $6.00 | $5.90 | 4,891,370 |
| 2021-05-31 | $5.89 | $6.07 | $5.79 | $6.07 | $5.96 | 6,837,340 |
| 2021-05-28 | $5.99 | $5.99 | $5.81 | $5.83 | $5.73 | 4,745,490 |
| 2021-05-27 | $6.10 | $6.14 | $5.94 | $5.95 | $5.85 | 5,936,850 |
| 2021-05-26 | $5.88 | $6.00 | $5.83 | $5.92 | $5.82 | 5,103,580 |
| 2021-05-25 | $5.88 | $5.91 | $5.78 | $5.88 | $5.78 | 5,900,820 |
| 2021-05-24 | $5.87 | $5.95 | $5.76 | $5.93 | $5.83 | 6,697,440 |
| 2021-05-21 | $6.28 | $6.33 | $5.85 | $5.91 | $5.81 | 12,430,630 |
| 2021-05-20 | $6.37 | $6.54 | $6.18 | $6.27 | $6.06 | 12,335,560 |
| 2021-05-19 | $6.66 | $6.70 | $6.32 | $6.37 | $6.16 | 20,058,730 |
| 2021-05-18 | $6.66 | $6.66 | $6.44 | $6.66 | $6.44 | 12,394,640 |
| 2021-05-17 | $5.82 | $6.11 | $5.82 | $6.05 | $5.85 | 11,082,600 |
| 2021-05-14 | $5.87 | $6.13 | $5.77 | $5.88 | $5.68 | 9,430,870 |
| 2021-05-13 | $5.83 | $5.95 | $5.74 | $5.85 | $5.65 | 8,667,260 |
| 2021-05-12 | $5.61 | $5.95 | $5.61 | $5.91 | $5.71 | 10,791,440 |
| 2021-05-11 | $6.15 | $6.15 | $5.81 | $5.87 | $5.67 | 20,403,080 |
| 2021-05-10 | $5.22 | $5.72 | $5.15 | $5.72 | $5.53 | 7,410,950 |
| 2021-05-07 | $5.27 | $5.27 | $5.16 | $5.20 | $5.02 | 2,722,150 |
| 2021-05-06 | $5.32 | $5.32 | $5.20 | $5.27 | $5.09 | 2,323,300 |
| 2021-05-05 | $5.24 | $5.24 | $5.24 | $5.24 | $5.06 | 0 |
| 2021-05-04 | $5.24 | $5.24 | $5.24 | $5.24 | $5.06 | 0 |
| 2021-04-30 | $5.20 | $5.27 | $5.18 | $5.24 | $5.06 | 1,520,400 |
| 2021-04-29 | $5.35 | $5.40 | $5.23 | $5.23 | $5.05 | 2,333,510 |
| 2021-04-28 | $5.26 | $5.43 | $5.19 | $5.34 | $5.16 | 2,787,780 |
| 2021-04-27 | $5.28 | $5.33 | $5.17 | $5.23 | $5.05 | 1,624,350 |
| 2021-04-26 | $5.28 | $5.28 | $5.20 | $5.26 | $5.08 | 1,379,760 |
| 2021-04-23 | $5.39 | $5.40 | $5.18 | $5.23 | $5.05 | 2,862,520 |
| 2021-04-22 | $5.43 | $5.43 | $5.32 | $5.37 | $5.19 | 2,440,370 |
| 2021-04-21 | $5.38 | $5.42 | $5.32 | $5.41 | $5.23 | 2,093,000 |
| 2021-04-20 | $5.44 | $5.44 | $5.35 | $5.38 | $5.20 | 2,330,300 |
| 2021-04-19 | $5.40 | $5.50 | $5.38 | $5.42 | $5.24 | 2,424,050 |
| 2021-04-16 | $5.38 | $5.40 | $5.30 | $5.39 | $5.21 | 2,675,970 |
| 2021-04-15 | $5.42 | $5.42 | $5.34 | $5.34 | $5.16 | 2,151,800 |
| 2021-04-14 | $5.46 | $5.46 | $5.30 | $5.37 | $5.19 | 2,577,960 |
| 2021-04-13 | $5.46 | $5.51 | $5.37 | $5.46 | $5.28 | 2,801,380 |
| 2021-04-12 | $5.36 | $5.57 | $5.30 | $5.46 | $5.28 | 4,289,060 |
| 2021-04-09 | $5.39 | $5.39 | $5.26 | $5.30 | $5.12 | 1,982,070 |
| 2021-04-08 | $5.39 | $5.39 | $5.33 | $5.36 | $5.18 | 2,035,630 |
| 2021-04-07 | $5.36 | $5.38 | $5.28 | $5.35 | $5.17 | 2,306,630 |
| 2021-04-06 | $5.37 | $5.46 | $5.32 | $5.33 | $5.15 | 3,582,770 |
| 2021-04-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.29 | 0 |
| 2021-04-02 | $5.75 | $5.75 | $5.42 | $5.47 | $5.29 | 6,528,070 |
| 2021-04-01 | $5.65 | $5.76 | $5.56 | $5.76 | $5.57 | 4,756,530 |
| 2021-03-31 | $5.53 | $5.65 | $5.49 | $5.60 | $5.41 | 2,487,380 |
| 2021-03-30 | $5.64 | $5.68 | $5.55 | $5.55 | $5.36 | 2,768,300 |
| 2021-03-29 | $5.74 | $5.75 | $5.59 | $5.65 | $5.46 | 4,152,420 |
| 2021-03-26 | $5.70 | $5.79 | $5.67 | $5.71 | $5.52 | 3,554,320 |
| 2021-03-25 | $5.83 | $5.90 | $5.67 | $5.74 | $5.55 | 5,119,720 |
| 2021-03-24 | $5.89 | $5.92 | $5.73 | $5.88 | $5.68 | 5,116,920 |
| 2021-03-23 | $5.69 | $6.00 | $5.67 | $5.90 | $5.70 | 8,839,110 |
| 2021-03-22 | $5.67 | $5.79 | $5.61 | $5.71 | $5.52 | 4,646,280 |
| 2021-03-19 | $5.55 | $5.68 | $5.49 | $5.67 | $5.48 | 4,353,280 |
| 2021-03-18 | $5.50 | $5.59 | $5.50 | $5.55 | $5.36 | 2,628,680 |
| 2021-03-17 | $5.47 | $5.60 | $5.45 | $5.53 | $5.34 | 2,685,540 |
| 2021-03-16 | $5.50 | $5.61 | $5.46 | $5.51 | $5.32 | 3,424,870 |
| 2021-03-15 | $5.43 | $5.57 | $5.38 | $5.53 | $5.34 | 4,782,690 |
| 2021-03-12 | $5.31 | $5.44 | $5.28 | $5.43 | $5.25 | 2,926,260 |
| 2021-03-11 | $5.40 | $5.40 | $5.26 | $5.34 | $5.16 | 3,416,400 |
| 2021-03-10 | $5.29 | $5.45 | $5.28 | $5.37 | $5.19 | 5,211,790 |
| 2021-03-09 | $5.24 | $5.35 | $5.11 | $5.30 | $5.12 | 4,031,550 |
| 2021-03-08 | $5.35 | $5.36 | $5.24 | $5.26 | $5.08 | 2,185,200 |
| 2021-03-05 | $5.22 | $5.34 | $5.22 | $5.31 | $5.13 | 2,753,080 |
| 2021-03-04 | $5.21 | $5.44 | $5.18 | $5.24 | $5.06 | 5,360,790 |
| 2021-03-03 | $5.20 | $5.23 | $5.13 | $5.21 | $5.03 | 2,162,900 |
| 2021-03-02 | $5.27 | $5.28 | $5.13 | $5.16 | $4.99 | 2,029,970 |
| 2021-03-01 | $5.18 | $5.24 | $5.18 | $5.22 | $5.04 | 2,318,330 |
| 2021-02-26 | $5.16 | $5.22 | $5.10 | $5.18 | $5.01 | 2,204,370 |
| 2021-02-25 | $5.28 | $5.38 | $5.16 | $5.18 | $5.01 | 1,920,100 |
| 2021-02-24 | $5.30 | $5.35 | $5.22 | $5.27 | $5.09 | 1,976,140 |
| 2021-02-23 | $5.39 | $5.39 | $5.25 | $5.30 | $5.12 | 2,586,080 |
| 2021-02-22 | $5.43 | $5.51 | $5.34 | $5.38 | $5.20 | 4,553,970 |
| 2021-02-19 | $5.12 | $5.33 | $5.11 | $5.33 | $5.15 | 4,030,790 |
| 2021-02-18 | $5.08 | $5.20 | $5.08 | $5.13 | $4.96 | 2,022,080 |
| 2021-02-17 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2021-02-16 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2021-02-15 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2021-02-12 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2021-02-11 | $5.06 | $5.06 | $5.06 | $5.06 | $4.89 | 0 |
| 2021-02-10 | $5.05 | $5.12 | $5.03 | $5.06 | $4.89 | 1,820,450 |
| 2021-02-09 | $5.04 | $5.12 | $4.98 | $5.08 | $4.91 | 1,955,760 |
| 2021-02-08 | $4.98 | $5.10 | $4.80 | $5.06 | $4.89 | 2,782,580 |
| 2021-02-05 | $4.97 | $5.15 | $4.93 | $5.01 | $4.84 | 3,986,990 |
| 2021-02-04 | $4.89 | $5.22 | $4.88 | $5.15 | $4.98 | 7,363,900 |
| 2021-02-03 | $4.76 | $4.87 | $4.69 | $4.85 | $4.69 | 3,068,800 |
| 2021-02-02 | $4.76 | $4.79 | $4.68 | $4.75 | $4.59 | 1,950,170 |
| 2021-02-01 | $4.83 | $4.85 | $4.70 | $4.74 | $4.58 | 2,040,840 |
| 2021-01-29 | $4.95 | $5.00 | $4.73 | $4.82 | $4.66 | 3,348,030 |
| 2021-01-28 | $5.00 | $5.07 | $4.93 | $4.94 | $4.77 | 2,308,180 |
| 2021-01-27 | $5.06 | $5.06 | $4.96 | $5.02 | $4.85 | 2,660,710 |
| 2021-01-26 | $5.08 | $5.16 | $5.04 | $5.09 | $4.92 | 2,568,130 |
| 2021-01-25 | $5.34 | $5.34 | $5.05 | $5.07 | $4.90 | 4,857,400 |
| 2021-01-22 | $5.48 | $5.48 | $5.30 | $5.34 | $5.16 | 3,339,820 |
| 2021-01-21 | $5.43 | $5.54 | $5.38 | $5.48 | $5.30 | 2,803,210 |
| 2021-01-20 | $5.60 | $5.60 | $5.40 | $5.44 | $5.26 | 2,756,870 |
| 2021-01-19 | $5.59 | $5.59 | $5.51 | $5.55 | $5.36 | 1,736,100 |
| 2021-01-18 | $5.46 | $5.59 | $5.45 | $5.53 | $5.34 | 2,328,290 |
| 2021-01-15 | $5.40 | $5.52 | $5.36 | $5.41 | $5.23 | 2,148,890 |
| 2021-01-14 | $5.36 | $5.46 | $5.30 | $5.39 | $5.21 | 2,425,920 |
| 2021-01-13 | $5.52 | $5.52 | $5.33 | $5.34 | $5.16 | 3,116,700 |
| 2021-01-12 | $5.44 | $5.59 | $5.40 | $5.52 | $5.33 | 3,065,180 |
| 2021-01-11 | $5.71 | $5.71 | $5.38 | $5.38 | $5.20 | 5,562,900 |
| 2021-01-08 | $5.86 | $5.87 | $5.69 | $5.71 | $5.52 | 3,393,850 |
| 2021-01-07 | $5.95 | $6.02 | $5.77 | $5.85 | $5.65 | 4,262,500 |
| 2021-01-06 | $6.05 | $6.12 | $5.92 | $5.94 | $5.74 | 5,129,430 |
| 2021-01-05 | $5.96 | $6.22 | $5.92 | $6.10 | $5.89 | 6,964,800 |
| 2021-01-04 | $5.65 | $6.08 | $5.65 | $6.05 | $5.85 | 7,568,900 |
| 2021-01-01 | $5.67 | $5.67 | $5.67 | $5.67 | $5.48 | 0 |
| 2020-12-31 | $5.61 | $5.69 | $5.61 | $5.67 | $5.48 | 2,864,110 |
| 2020-12-30 | $5.73 | $5.75 | $5.59 | $5.61 | $5.42 | 3,233,300 |
| 2020-12-29 | $5.78 | $5.97 | $5.68 | $5.70 | $5.51 | 4,056,540 |
| 2020-12-28 | $5.76 | $5.89 | $5.63 | $5.86 | $5.66 | 4,741,130 |
| 2020-12-25 | $5.67 | $5.83 | $5.67 | $5.76 | $5.57 | 3,723,320 |
| 2020-12-24 | $6.06 | $6.12 | $5.70 | $5.72 | $5.53 | 7,957,810 |
| 2020-12-23 | $6.07 | $6.16 | $6.00 | $6.12 | $5.91 | 5,749,630 |
| 2020-12-22 | $6.24 | $6.34 | $6.04 | $6.09 | $5.88 | 6,506,130 |
| 2020-12-21 | $6.38 | $6.39 | $6.23 | $6.26 | $6.05 | 5,449,190 |
| 2020-12-18 | $6.47 | $6.48 | $6.27 | $6.35 | $6.14 | 8,136,560 |
| 2020-12-17 | $6.49 | $6.63 | $6.41 | $6.53 | $6.31 | 6,039,750 |
| 2020-12-16 | $6.52 | $6.76 | $6.49 | $6.51 | $6.29 | 8,513,990 |
| 2020-12-15 | $6.65 | $6.65 | $6.41 | $6.57 | $6.35 | 10,022,320 |
| 2020-12-14 | $6.35 | $6.89 | $6.23 | $6.69 | $6.46 | 19,211,590 |
| 2020-12-11 | $6.08 | $6.32 | $6.08 | $6.26 | $6.05 | 6,167,640 |
| 2020-12-10 | $6.13 | $6.26 | $6.09 | $6.12 | $5.91 | 4,151,460 |
| 2020-12-09 | $6.31 | $6.43 | $6.17 | $6.18 | $5.97 | 6,344,370 |
| 2020-12-08 | $6.29 | $6.40 | $6.14 | $6.31 | $6.10 | 8,068,270 |
| 2020-12-07 | $6.06 | $6.47 | $5.91 | $6.26 | $6.05 | 10,306,750 |
| 2020-12-04 | $6.06 | $6.12 | $5.98 | $6.02 | $5.82 | 4,207,440 |
| 2020-12-03 | $6.01 | $6.14 | $5.95 | $6.09 | $5.88 | 4,620,650 |
| 2020-12-02 | $5.90 | $6.07 | $5.89 | $6.00 | $5.80 | 4,279,400 |
| 2020-12-01 | $5.86 | $5.93 | $5.82 | $5.90 | $5.70 | 2,593,100 |
| 2020-11-30 | $5.93 | $6.10 | $5.85 | $5.88 | $5.68 | 6,757,010 |
| 2020-11-27 | $5.69 | $5.96 | $5.69 | $5.92 | $5.72 | 7,774,950 |
| 2020-11-26 | $5.68 | $5.70 | $5.64 | $5.68 | $5.49 | 1,306,940 |
| 2020-11-25 | $5.74 | $5.78 | $5.65 | $5.65 | $5.46 | 2,348,380 |
| 2020-11-24 | $5.75 | $5.82 | $5.72 | $5.74 | $5.55 | 1,998,530 |
| 2020-11-23 | $5.73 | $5.77 | $5.67 | $5.76 | $5.57 | 2,557,870 |
| 2020-11-20 | $5.76 | $5.77 | $5.71 | $5.74 | $5.55 | 1,695,330 |
| 2020-11-19 | $5.74 | $5.78 | $5.69 | $5.75 | $5.56 | 1,982,260 |
| 2020-11-18 | $5.77 | $5.80 | $5.72 | $5.74 | $5.55 | 1,897,300 |
| 2020-11-17 | $5.77 | $5.82 | $5.69 | $5.73 | $5.54 | 3,329,530 |
| 2020-11-16 | $5.63 | $5.83 | $5.62 | $5.76 | $5.57 | 3,830,000 |
| 2020-11-13 | $5.64 | $5.64 | $5.54 | $5.60 | $5.41 | 1,343,630 |
| 2020-11-12 | $5.59 | $5.65 | $5.53 | $5.60 | $5.41 | 1,608,300 |
| 2020-11-11 | $5.62 | $5.67 | $5.58 | $5.59 | $5.40 | 2,631,100 |
| 2020-11-10 | $5.72 | $5.76 | $5.62 | $5.67 | $5.48 | 2,176,710 |
| 2020-11-09 | $5.59 | $5.72 | $5.59 | $5.70 | $5.51 | 1,986,130 |
| 2020-11-06 | $5.66 | $5.69 | $5.57 | $5.59 | $5.40 | 1,579,630 |
| 2020-11-05 | $5.64 | $5.73 | $5.62 | $5.66 | $5.47 | 1,793,800 |
| 2020-11-04 | $5.61 | $5.80 | $5.59 | $5.65 | $5.46 | 3,331,850 |
| 2020-11-03 | $5.33 | $5.70 | $5.30 | $5.64 | $5.45 | 5,517,560 |
| 2020-11-02 | $5.38 | $5.40 | $5.30 | $5.32 | $5.14 | 2,432,330 |
| 2020-10-30 | $5.56 | $5.56 | $5.35 | $5.36 | $5.18 | 3,601,740 |
| 2020-10-29 | $5.50 | $5.60 | $5.41 | $5.54 | $5.35 | 4,067,570 |
| 2020-10-28 | $5.72 | $5.72 | $5.29 | $5.62 | $5.43 | 3,906,660 |
| 2020-10-27 | $5.74 | $5.79 | $5.70 | $5.72 | $5.53 | 1,716,250 |
| 2020-10-26 | $5.85 | $5.86 | $5.74 | $5.75 | $5.56 | 2,716,300 |
| 2020-10-23 | $5.98 | $6.04 | $5.86 | $5.88 | $5.68 | 2,576,960 |
| 2020-10-22 | $6.09 | $6.09 | $5.96 | $5.97 | $5.77 | 2,378,150 |
| 2020-10-21 | $6.22 | $6.22 | $6.06 | $6.07 | $5.87 | 2,898,100 |
| 2020-10-20 | $6.13 | $6.22 | $6.13 | $6.21 | $6.00 | 1,559,660 |
| 2020-10-19 | $6.24 | $6.28 | $6.14 | $6.16 | $5.95 | 2,358,380 |
| 2020-10-16 | $6.27 | $6.27 | $6.18 | $6.22 | $6.01 | 1,465,190 |
| 2020-10-15 | $6.25 | $6.26 | $6.18 | $6.25 | $6.04 | 2,556,280 |
| 2020-10-14 | $6.31 | $6.33 | $6.23 | $6.24 | $6.03 | 2,217,220 |
| 2020-10-13 | $6.38 | $6.38 | $6.28 | $6.31 | $6.10 | 2,638,220 |
| 2020-10-12 | $6.28 | $6.41 | $6.27 | $6.38 | $6.16 | 3,163,890 |
| 2020-10-09 | $6.19 | $6.30 | $6.17 | $6.26 | $6.05 | 2,456,400 |
| 2020-10-08 | $6.15 | $6.15 | $6.15 | $6.15 | $5.94 | 0 |
| 2020-10-07 | $6.15 | $6.15 | $6.15 | $6.15 | $5.94 | 0 |
| 2020-10-06 | $6.15 | $6.15 | $6.15 | $6.15 | $5.94 | 0 |
| 2020-10-05 | $6.15 | $6.15 | $6.15 | $6.15 | $5.94 | 0 |
| 2020-10-02 | $6.15 | $6.15 | $6.15 | $6.15 | $5.94 | 0 |
| 2020-10-01 | $6.15 | $6.15 | $6.15 | $6.15 | $5.94 | 0 |
| 2020-09-30 | $6.27 | $6.29 | $6.13 | $6.15 | $5.94 | 2,553,110 |
| 2020-09-29 | $6.28 | $6.35 | $6.21 | $6.25 | $6.04 | 1,462,500 |
| 2020-09-28 | $6.29 | $6.36 | $6.25 | $6.26 | $6.05 | 1,918,330 |
| 2020-09-25 | $6.42 | $6.46 | $6.27 | $6.30 | $6.09 | 2,938,630 |
| 2020-09-24 | $6.54 | $6.54 | $6.41 | $6.41 | $6.19 | 3,311,470 |
| 2020-09-23 | $6.57 | $6.59 | $6.51 | $6.54 | $6.32 | 1,698,060 |
| 2020-09-22 | $6.61 | $6.62 | $6.52 | $6.54 | $6.32 | 2,505,720 |
| 2020-09-21 | $6.67 | $6.69 | $6.58 | $6.64 | $6.42 | 2,643,520 |
| 2020-09-18 | $6.55 | $6.66 | $6.54 | $6.65 | $6.43 | 2,586,590 |
| 2020-09-17 | $6.58 | $6.61 | $6.50 | $6.56 | $6.34 | 2,535,840 |
| 2020-09-16 | $6.63 | $6.64 | $6.54 | $6.57 | $6.35 | 2,293,580 |
| 2020-09-15 | $6.67 | $6.67 | $6.56 | $6.64 | $6.42 | 2,408,190 |
| 2020-09-14 | $6.62 | $6.70 | $6.58 | $6.66 | $6.44 | 3,237,450 |
| 2020-09-11 | $6.61 | $6.62 | $6.51 | $6.61 | $6.39 | 3,146,520 |
| 2020-09-10 | $6.81 | $6.82 | $6.57 | $6.62 | $6.40 | 5,166,590 |
| 2020-09-09 | $6.83 | $6.87 | $6.74 | $6.76 | $6.53 | 5,312,090 |
| 2020-09-08 | $6.83 | $7.00 | $6.73 | $6.91 | $6.68 | 6,022,880 |
| 2020-09-07 | $7.01 | $7.04 | $6.80 | $6.81 | $6.58 | 8,111,650 |
| 2020-09-04 | $6.99 | $7.04 | $6.96 | $7.00 | $6.76 | 6,157,070 |
| 2020-09-03 | $7.30 | $7.33 | $7.09 | $7.13 | $6.89 | 7,853,540 |
| 2020-09-02 | $7.31 | $7.48 | $7.26 | $7.30 | $7.05 | 9,957,900 |
| 2020-09-01 | $7.31 | $7.39 | $7.18 | $7.37 | $7.12 | 6,681,980 |
| 2020-08-31 | $7.48 | $7.57 | $7.30 | $7.32 | $7.07 | 11,035,340 |
| 2020-08-28 | $7.40 | $7.68 | $7.28 | $7.48 | $7.23 | 10,861,570 |
| 2020-08-27 | $7.73 | $7.76 | $7.30 | $7.50 | $7.25 | 14,205,650 |
| 2020-08-26 | $7.99 | $8.15 | $7.66 | $7.89 | $7.62 | 17,594,850 |
| 2020-08-25 | $8.01 | $8.01 | $7.65 | $7.71 | $7.45 | 10,501,810 |
| 2020-08-24 | $7.89 | $8.10 | $7.66 | $8.01 | $7.74 | 10,699,740 |
| 2020-08-21 | $7.86 | $8.14 | $7.73 | $7.80 | $7.54 | 10,966,920 |
| 2020-08-20 | $7.99 | $8.12 | $7.71 | $7.86 | $7.59 | 13,132,720 |
| 2020-08-19 | $7.68 | $8.03 | $7.65 | $7.92 | $7.65 | 18,720,030 |
| 2020-08-18 | $7.49 | $7.85 | $7.46 | $7.68 | $7.42 | 16,761,460 |
| 2020-08-17 | $7.35 | $7.48 | $7.35 | $7.47 | $7.22 | 4,854,810 |
| 2020-08-14 | $7.42 | $7.46 | $7.27 | $7.37 | $7.12 | 5,063,010 |
| 2020-08-13 | $7.22 | $7.49 | $7.22 | $7.40 | $7.15 | 6,274,140 |
| 2020-08-12 | $7.34 | $7.34 | $7.13 | $7.25 | $7.01 | 4,092,160 |
| 2020-08-11 | $7.40 | $7.53 | $7.31 | $7.34 | $7.09 | 5,461,230 |
| 2020-08-10 | $7.34 | $7.48 | $7.26 | $7.40 | $7.15 | 6,198,050 |
| 2020-08-07 | $7.57 | $7.79 | $7.34 | $7.38 | $7.13 | 9,677,460 |
| 2020-08-06 | $7.50 | $7.66 | $7.30 | $7.57 | $7.31 | 7,903,160 |
| 2020-08-05 | $7.37 | $7.52 | $7.26 | $7.49 | $7.24 | 6,020,100 |
| 2020-08-04 | $7.46 | $7.66 | $7.39 | $7.43 | $7.18 | 8,244,460 |
| 2020-08-03 | $7.32 | $7.47 | $7.32 | $7.46 | $7.21 | 5,554,550 |
| 2020-07-31 | $7.27 | $7.44 | $7.21 | $7.37 | $7.12 | 4,202,830 |
| 2020-07-30 | $7.19 | $7.46 | $7.17 | $7.33 | $7.08 | 6,282,090 |
| 2020-07-29 | $7.08 | $7.17 | $6.96 | $7.17 | $6.93 | 3,653,240 |
| 2020-07-28 | $6.95 | $7.12 | $6.95 | $7.10 | $6.86 | 3,387,670 |
| 2020-07-27 | $6.93 | $7.06 | $6.88 | $6.94 | $6.71 | 2,537,810 |
| 2020-07-24 | $7.05 | $7.25 | $6.90 | $6.96 | $6.73 | 4,637,200 |
| 2020-07-23 | $7.19 | $7.27 | $7.00 | $7.13 | $6.89 | 4,429,630 |
| 2020-07-22 | $7.23 | $7.33 | $7.16 | $7.23 | $6.99 | 4,945,980 |
| 2020-07-21 | $7.34 | $7.40 | $7.20 | $7.26 | $7.02 | 4,047,450 |
| 2020-07-20 | $7.31 | $7.41 | $7.17 | $7.37 | $7.12 | 6,844,770 |
| 2020-07-17 | $7.26 | $7.38 | $7.12 | $7.29 | $7.04 | 4,455,910 |
| 2020-07-16 | $7.68 | $7.70 | $7.20 | $7.22 | $6.98 | 8,532,830 |
| 2020-07-15 | $7.62 | $7.87 | $7.60 | $7.71 | $7.45 | 13,009,720 |
| 2020-07-14 | $7.95 | $7.95 | $7.43 | $7.70 | $7.44 | 17,041,340 |
| 2020-07-13 | $7.01 | $7.73 | $6.99 | $7.73 | $7.47 | 10,032,240 |
| 2020-07-10 | $7.20 | $7.20 | $7.00 | $7.03 | $6.79 | 7,044,200 |
| 2020-07-09 | $7.11 | $7.25 | $7.08 | $7.20 | $6.96 | 6,917,780 |
| 2020-07-08 | $6.90 | $7.12 | $6.85 | $7.11 | $6.87 | 6,867,660 |
| 2020-07-07 | $6.99 | $7.04 | $6.84 | $6.92 | $6.69 | 6,666,660 |
| 2020-07-06 | $6.76 | $6.95 | $6.75 | $6.93 | $6.70 | 7,362,840 |
| 2020-07-03 | $6.68 | $6.71 | $6.59 | $6.70 | $6.47 | 5,066,380 |
| 2020-07-02 | $6.52 | $6.67 | $6.49 | $6.64 | $6.42 | 4,859,710 |
| 2020-07-01 | $6.51 | $6.53 | $6.44 | $6.50 | $6.28 | 3,002,460 |
| 2020-06-30 | $6.52 | $6.55 | $6.50 | $6.51 | $6.29 | 1,891,570 |
| 2020-06-29 | $6.50 | $6.55 | $6.43 | $6.51 | $6.29 | 2,857,640 |
| 2020-06-26 | $6.50 | $6.50 | $6.50 | $6.50 | $6.28 | 0 |
| 2020-06-25 | $6.50 | $6.50 | $6.50 | $6.50 | $6.28 | 0 |
| 2020-06-24 | $6.54 | $6.56 | $6.45 | $6.50 | $6.28 | 2,716,710 |
| 2020-06-23 | $6.66 | $6.66 | $6.55 | $6.55 | $6.33 | 2,530,050 |
| 2020-06-22 | $6.64 | $6.68 | $6.60 | $6.63 | $6.41 | 2,661,350 |
| 2020-06-19 | $6.64 | $6.65 | $6.60 | $6.61 | $6.39 | 2,061,430 |
| 2020-06-18 | $6.63 | $6.66 | $6.57 | $6.62 | $6.40 | 1,979,900 |
| 2020-06-17 | $6.60 | $6.69 | $6.57 | $6.63 | $6.41 | 2,469,290 |
| 2020-06-16 | $6.61 | $6.63 | $6.52 | $6.62 | $6.40 | 2,272,750 |
| 2020-06-15 | $6.58 | $6.70 | $6.53 | $6.57 | $6.35 | 3,386,430 |
| 2020-06-12 | $6.50 | $6.58 | $6.40 | $6.52 | $6.30 | 2,043,930 |
| 2020-06-11 | $6.74 | $6.79 | $6.70 | $6.74 | $6.37 | 3,798,750 |
| 2020-06-10 | $6.70 | $6.99 | $6.69 | $6.83 | $6.45 | 3,958,890 |
| 2020-06-09 | $6.70 | $6.76 | $6.67 | $6.74 | $6.37 | 1,708,080 |
| 2020-06-08 | $6.77 | $6.77 | $6.68 | $6.68 | $6.31 | 3,457,050 |
| 2020-06-05 | $6.94 | $7.03 | $6.76 | $6.80 | $6.42 | 5,551,590 |
| 2020-06-04 | $6.66 | $7.04 | $6.64 | $6.94 | $6.56 | 8,639,200 |
| 2020-06-03 | $6.68 | $6.69 | $6.60 | $6.64 | $6.27 | 4,729,600 |
| 2020-06-02 | $6.68 | $6.76 | $6.65 | $6.68 | $6.31 | 2,926,010 |
| 2020-06-01 | $6.57 | $6.72 | $6.53 | $6.70 | $6.33 | 3,171,930 |
| 2020-05-29 | $6.45 | $6.62 | $6.45 | $6.55 | $6.19 | 2,155,440 |
| 2020-05-28 | $6.64 | $6.64 | $6.43 | $6.49 | $6.13 | 2,753,910 |
| 2020-05-27 | $6.59 | $6.72 | $6.54 | $6.62 | $6.25 | 2,349,970 |
| 2020-05-26 | $6.49 | $6.60 | $6.48 | $6.59 | $6.22 | 2,348,850 |
| 2020-05-25 | $6.58 | $6.61 | $6.45 | $6.47 | $6.11 | 2,684,720 |
| 2020-05-22 | $6.75 | $6.78 | $6.55 | $6.56 | $6.20 | 3,368,270 |
| 2020-05-21 | $6.78 | $6.84 | $6.74 | $6.76 | $6.39 | 2,265,980 |
| 2020-05-20 | $6.91 | $6.99 | $6.77 | $6.79 | $6.41 | 3,213,880 |
| 2020-05-19 | $7.00 | $7.04 | $6.90 | $6.95 | $6.56 | 3,016,480 |
| 2020-05-18 | $6.96 | $7.03 | $6.80 | $6.98 | $6.59 | 3,794,410 |
| 2020-05-15 | $6.95 | $7.04 | $6.95 | $6.96 | $6.57 | 2,816,260 |
| 2020-05-14 | $7.04 | $7.07 | $6.94 | $6.95 | $6.56 | 4,237,300 |
| 2020-05-13 | $6.94 | $7.19 | $6.91 | $7.15 | $6.75 | 7,568,370 |
| 2020-05-12 | $6.86 | $6.96 | $6.78 | $6.87 | $6.49 | 2,368,020 |
| 2020-05-11 | $6.96 | $7.00 | $6.85 | $6.86 | $6.48 | 3,574,820 |
| 2020-05-08 | $6.96 | $6.99 | $6.90 | $6.96 | $6.57 | 2,783,860 |
| 2020-05-07 | $6.89 | $7.10 | $6.85 | $6.93 | $6.55 | 3,540,540 |
| 2020-05-06 | $6.73 | $6.95 | $6.73 | $6.94 | $6.56 | 3,425,410 |
| 2020-05-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.43 | 0 |
| 2020-05-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.43 | 0 |
| 2020-05-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.43 | 0 |
| 2020-04-30 | $6.77 | $6.87 | $6.75 | $6.81 | $6.43 | 3,550,190 |
| 2020-04-29 | $6.79 | $6.85 | $6.66 | $6.73 | $6.36 | 4,294,580 |
| 2020-04-28 | $7.23 | $7.23 | $6.60 | $6.85 | $6.47 | 9,495,350 |
| 2020-04-27 | $7.37 | $7.43 | $7.27 | $7.33 | $6.92 | 4,206,650 |
| 2020-04-24 | $7.59 | $7.60 | $7.24 | $7.26 | $6.86 | 6,583,570 |
| 2020-04-23 | $7.63 | $7.76 | $7.54 | $7.61 | $7.19 | 7,070,150 |
| 2020-04-22 | $7.34 | $7.68 | $7.34 | $7.61 | $7.19 | 5,339,750 |
| 2020-04-21 | $7.56 | $7.56 | $7.35 | $7.46 | $7.05 | 4,092,870 |
| 2020-04-20 | $7.49 | $7.60 | $7.44 | $7.58 | $7.16 | 4,391,630 |
| 2020-04-17 | $7.49 | $7.52 | $7.41 | $7.45 | $7.04 | 4,225,430 |
| 2020-04-16 | $7.51 | $7.57 | $7.42 | $7.45 | $7.04 | 5,367,080 |
| 2020-04-15 | $7.61 | $7.71 | $7.51 | $7.54 | $7.12 | 5,521,930 |
| 2020-04-14 | $7.62 | $7.67 | $7.54 | $7.64 | $7.22 | 4,859,740 |
| 2020-04-13 | $7.74 | $7.74 | $7.52 | $7.55 | $7.13 | 8,543,210 |
| 2020-04-10 | $8.15 | $8.28 | $7.79 | $7.83 | $7.40 | 12,920,350 |
| 2020-04-09 | $8.18 | $8.35 | $8.00 | $8.25 | $7.79 | 14,339,440 |
| 2020-04-08 | $8.34 | $8.39 | $8.08 | $8.17 | $7.72 | 14,000,520 |
| 2020-04-07 | $8.05 | $8.45 | $7.95 | $8.45 | $7.98 | 20,785,180 |
| 2020-04-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.54 | 0 |
| 2020-04-03 | $8.07 | $8.25 | $7.95 | $7.98 | $7.54 | 11,921,110 |
| 2020-04-02 | $8.23 | $8.31 | $7.92 | $8.09 | $7.64 | 11,632,800 |
| 2020-04-01 | $8.55 | $8.62 | $8.21 | $8.33 | $7.87 | 16,177,350 |
| 2020-03-31 | $8.18 | $8.66 | $8.12 | $8.66 | $8.18 | 23,992,370 |
| 2020-03-30 | $7.97 | $8.37 | $7.92 | $8.29 | $7.83 | 18,690,130 |
| 2020-03-27 | $8.40 | $8.43 | $7.89 | $7.97 | $7.53 | 13,462,980 |
| 2020-03-26 | $8.02 | $8.50 | $8.02 | $8.30 | $7.84 | 17,325,870 |
| 2020-03-25 | $8.15 | $8.36 | $7.95 | $8.19 | $7.74 | 15,728,370 |
| 2020-03-24 | $8.18 | $8.18 | $7.92 | $8.04 | $7.59 | 11,586,260 |
| 2020-03-23 | $7.76 | $8.20 | $7.73 | $8.05 | $7.60 | 16,277,770 |
| 2020-03-20 | $7.52 | $7.98 | $7.49 | $7.97 | $7.53 | 14,483,830 |
| 2020-03-19 | $7.53 | $7.57 | $7.34 | $7.48 | $7.07 | 5,831,270 |
| 2020-03-18 | $7.54 | $7.86 | $7.46 | $7.54 | $7.12 | 9,823,620 |
| 2020-03-17 | $7.40 | $7.56 | $7.20 | $7.53 | $7.11 | 7,286,690 |
| 2020-03-16 | $7.42 | $7.64 | $7.18 | $7.24 | $6.84 | 5,701,610 |
| 2020-03-13 | $7.29 | $7.58 | $7.24 | $7.45 | $7.04 | 7,151,130 |
| 2020-03-12 | $7.69 | $7.88 | $7.61 | $7.71 | $7.28 | 5,210,020 |
| 2020-03-11 | $8.10 | $8.15 | $7.79 | $7.85 | $7.41 | 10,092,930 |
| 2020-03-10 | $7.57 | $8.05 | $7.56 | $8.05 | $7.60 | 12,028,480 |
| 2020-03-09 | $7.64 | $8.08 | $7.58 | $7.85 | $7.41 | 10,518,250 |
| 2020-03-06 | $7.82 | $7.94 | $7.69 | $7.77 | $7.34 | 7,970,360 |
| 2020-03-05 | $7.53 | $7.99 | $7.53 | $7.91 | $7.47 | 14,085,980 |
| 2020-03-04 | $7.38 | $7.51 | $7.38 | $7.51 | $7.09 | 3,606,170 |
| 2020-03-03 | $7.48 | $7.58 | $7.42 | $7.46 | $7.05 | 4,408,520 |
| 2020-03-02 | $7.16 | $7.44 | $7.16 | $7.42 | $7.01 | 3,131,240 |
| 2020-02-28 | $7.41 | $7.47 | $7.15 | $7.16 | $6.76 | 6,557,260 |
| 2020-02-27 | $7.64 | $7.68 | $7.54 | $7.60 | $7.18 | 3,816,190 |
| 2020-02-26 | $7.64 | $7.76 | $7.56 | $7.63 | $7.21 | 5,712,060 |
| 2020-02-25 | $7.59 | $7.77 | $7.51 | $7.69 | $7.26 | 7,708,170 |
| 2020-02-24 | $7.78 | $7.91 | $7.64 | $7.83 | $7.40 | 6,707,170 |
| 2020-02-21 | $7.88 | $7.88 | $7.72 | $7.79 | $7.36 | 8,078,820 |
| 2020-02-20 | $7.92 | $7.95 | $7.69 | $7.86 | $7.42 | 9,134,360 |
| 2020-02-19 | $7.63 | $8.05 | $7.63 | $7.91 | $7.47 | 13,301,600 |
| 2020-02-18 | $7.63 | $7.71 | $7.58 | $7.68 | $7.25 | 6,044,930 |
| 2020-02-17 | $7.42 | $7.85 | $7.42 | $7.69 | $7.26 | 7,979,600 |
| 2020-02-14 | $7.37 | $7.44 | $7.32 | $7.42 | $7.01 | 4,195,540 |
| 2020-02-13 | $7.40 | $7.47 | $7.31 | $7.39 | $6.98 | 6,074,300 |
| 2020-02-12 | $7.51 | $7.62 | $7.33 | $7.47 | $7.06 | 11,219,150 |
| 2020-02-11 | $7.88 | $7.90 | $7.48 | $7.54 | $7.12 | 10,311,310 |
| 2020-02-10 | $7.73 | $8.17 | $7.43 | $8.06 | $7.61 | 17,035,760 |
| 2020-02-07 | $6.97 | $7.73 | $6.83 | $7.73 | $7.30 | 11,662,510 |
| 2020-02-06 | $6.81 | $7.09 | $6.76 | $7.03 | $6.64 | 7,043,710 |
| 2020-02-05 | $6.83 | $6.96 | $6.73 | $6.86 | $6.48 | 6,303,030 |
| 2020-02-04 | $6.42 | $6.84 | $6.42 | $6.80 | $6.42 | 5,902,810 |
| 2020-02-03 | $6.73 | $6.99 | $6.73 | $6.73 | $6.36 | 7,300,950 |
| 2020-01-31 | $7.48 | $7.48 | $7.48 | $7.48 | $7.07 | 0 |
| 2020-01-30 | $7.48 | $7.48 | $7.48 | $7.48 | $7.07 | 0 |
| 2020-01-29 | $7.48 | $7.48 | $7.48 | $7.48 | $7.07 | 0 |
| 2020-01-28 | $7.48 | $7.48 | $7.48 | $7.48 | $7.07 | 0 |
| 2020-01-27 | $7.48 | $7.48 | $7.48 | $7.48 | $7.07 | 0 |
| 2020-01-24 | $7.48 | $7.48 | $7.48 | $7.48 | $7.07 | 0 |
| 2020-01-23 | $7.70 | $7.77 | $7.33 | $7.48 | $7.07 | 4,814,610 |
| 2020-01-22 | $7.79 | $7.87 | $7.56 | $7.79 | $7.36 | 3,961,150 |
| 2020-01-21 | $7.73 | $7.94 | $7.62 | $7.86 | $7.42 | 5,580,230 |
| 2020-01-20 | $7.71 | $7.83 | $7.71 | $7.74 | $7.31 | 3,857,780 |
| 2020-01-17 | $7.79 | $7.88 | $7.73 | $7.83 | $7.40 | 3,129,870 |
| 2020-01-16 | $8.00 | $8.04 | $7.73 | $7.83 | $7.40 | 7,050,730 |
| 2020-01-15 | $8.06 | $8.17 | $7.88 | $8.05 | $7.60 | 4,865,750 |
| 2020-01-14 | $7.93 | $8.28 | $7.92 | $8.15 | $7.70 | 10,246,270 |
| 2020-01-13 | $8.04 | $8.05 | $7.85 | $7.94 | $7.50 | 7,647,580 |
| 2020-01-10 | $8.20 | $8.23 | $7.96 | $8.01 | $7.57 | 8,045,500 |
| 2020-01-09 | $8.30 | $8.49 | $8.10 | $8.23 | $7.77 | 10,838,040 |
| 2020-01-08 | $8.60 | $8.63 | $8.22 | $8.22 | $7.76 | 20,905,380 |
| 2020-01-07 | $7.90 | $8.78 | $7.82 | $8.78 | $8.29 | 27,285,110 |
| 2020-01-06 | $8.25 | $8.40 | $7.88 | $7.98 | $7.54 | 23,323,260 |
| 2020-01-03 | $7.15 | $7.88 | $7.14 | $7.88 | $7.44 | 13,514,880 |
| 2020-01-02 | $7.15 | $7.19 | $7.09 | $7.16 | $6.76 | 4,247,770 |
| 2020-01-01 | $7.08 | $7.08 | $7.08 | $7.08 | $6.69 | 0 |
| 2019-12-31 | $6.94 | $7.13 | $6.90 | $7.08 | $6.69 | 4,340,010 |
| 2019-12-30 | $6.93 | $6.95 | $6.85 | $6.95 | $6.56 | 2,231,740 |
| 2019-12-27 | $6.93 | $6.97 | $6.90 | $6.95 | $6.56 | 3,783,570 |
| 2019-12-26 | $6.93 | $6.94 | $6.87 | $6.92 | $6.54 | 2,695,090 |
| 2019-12-25 | $6.97 | $6.98 | $6.87 | $6.95 | $6.56 | 2,667,760 |
| 2019-12-24 | $6.92 | $6.97 | $6.88 | $6.96 | $6.57 | 2,242,800 |
| 2019-12-23 | $7.11 | $7.16 | $6.89 | $6.92 | $6.54 | 4,712,900 |
| 2019-12-20 | $7.22 | $7.28 | $7.16 | $7.16 | $6.76 | 5,231,550 |
| 2019-12-19 | $7.18 | $7.25 | $7.16 | $7.22 | $6.82 | 4,213,270 |
| 2019-12-18 | $7.17 | $7.24 | $7.15 | $7.19 | $6.79 | 6,619,700 |
| 2019-12-17 | $7.10 | $7.29 | $7.05 | $7.18 | $6.78 | 6,898,140 |
| 2019-12-16 | $7.02 | $7.09 | $6.99 | $7.09 | $6.70 | 2,645,200 |
| 2019-12-13 | $7.02 | $7.07 | $6.96 | $7.06 | $6.67 | 1,852,760 |
| 2019-12-12 | $7.03 | $7.08 | $6.93 | $6.98 | $6.59 | 1,676,840 |
| 2019-12-11 | $7.07 | $7.10 | $7.01 | $7.03 | $6.64 | 1,727,120 |
| 2019-12-10 | $7.12 | $7.12 | $7.04 | $7.07 | $6.68 | 2,654,760 |
| 2019-12-09 | $7.23 | $7.30 | $7.08 | $7.12 | $6.73 | 3,610,800 |
| 2019-12-06 | $7.20 | $7.34 | $7.17 | $7.24 | $6.84 | 3,353,650 |
| 2019-12-05 | $7.18 | $7.23 | $7.14 | $7.20 | $6.80 | 2,376,060 |
| 2019-12-04 | $6.96 | $7.26 | $6.96 | $7.21 | $6.81 | 2,995,600 |
| 2019-12-03 | $7.01 | $7.04 | $6.89 | $7.01 | $6.62 | 1,413,800 |
| 2019-12-02 | $7.04 | $7.05 | $6.98 | $7.00 | $6.61 | 1,106,920 |
| 2019-11-29 | $6.99 | $7.06 | $6.97 | $7.02 | $6.63 | 1,445,230 |
| 2019-11-28 | $7.05 | $7.05 | $6.96 | $7.01 | $6.62 | 859,300 |
| 2019-11-27 | $7.05 | $7.05 | $6.95 | $7.04 | $6.65 | 1,289,780 |
| 2019-11-26 | $7.00 | $7.09 | $6.96 | $6.99 | $6.60 | 1,130,130 |
| 2019-11-25 | $6.97 | $7.05 | $6.85 | $6.96 | $6.57 | 1,956,920 |
| 2019-11-22 | $6.96 | $7.07 | $6.88 | $6.93 | $6.55 | 1,614,400 |
| 2019-11-21 | $7.14 | $7.14 | $6.96 | $6.98 | $6.59 | 2,222,510 |
| 2019-11-20 | $6.92 | $7.17 | $6.92 | $7.14 | $6.74 | 3,209,650 |
| 2019-11-19 | $6.81 | $6.99 | $6.77 | $6.95 | $6.56 | 2,227,820 |
| 2019-11-18 | $6.78 | $6.86 | $6.72 | $6.80 | $6.42 | 1,873,550 |
| 2019-11-15 | $6.95 | $6.99 | $6.78 | $6.80 | $6.42 | 2,232,060 |
| 2019-11-14 | $6.77 | $6.96 | $6.76 | $6.94 | $6.56 | 2,544,270 |
| 2019-11-13 | $6.96 | $6.96 | $6.77 | $6.82 | $6.44 | 2,667,720 |
| 2019-11-12 | $7.09 | $7.10 | $6.86 | $6.94 | $6.56 | 2,683,770 |
| 2019-11-11 | $7.35 | $7.35 | $7.01 | $7.04 | $6.65 | 2,455,070 |
| 2019-11-08 | $7.38 | $7.42 | $7.30 | $7.36 | $6.95 | 1,966,330 |
| 2019-11-07 | $7.36 | $7.45 | $7.29 | $7.37 | $6.96 | 2,261,850 |
| 2019-11-06 | $7.50 | $7.52 | $7.31 | $7.33 | $6.92 | 2,731,740 |
| 2019-11-05 | $7.31 | $7.53 | $7.23 | $7.50 | $7.08 | 5,513,430 |
| 2019-11-04 | $7.46 | $7.46 | $7.18 | $7.37 | $6.96 | 6,617,140 |
| 2019-11-01 | $7.70 | $7.70 | $7.32 | $7.43 | $7.02 | 6,090,260 |
| 2019-10-31 | $8.05 | $8.05 | $7.55 | $7.62 | $7.20 | 6,190,920 |
| 2019-10-30 | $8.00 | $8.00 | $7.76 | $7.82 | $7.39 | 2,368,100 |
| 2019-10-29 | $8.09 | $8.13 | $7.95 | $8.00 | $7.56 | 3,228,820 |
| 2019-10-28 | $8.08 | $8.21 | $7.80 | $8.10 | $7.65 | 4,098,170 |
| 2019-10-25 | $8.16 | $8.39 | $8.11 | $8.14 | $7.69 | 6,251,420 |
| 2019-10-24 | $8.10 | $8.28 | $8.10 | $8.19 | $7.74 | 3,348,570 |
| 2019-10-23 | $7.92 | $8.27 | $7.83 | $8.23 | $7.77 | 4,865,620 |
| 2019-10-22 | $7.78 | $7.92 | $7.73 | $7.92 | $7.48 | 2,853,990 |
| 2019-10-21 | $7.99 | $7.99 | $7.61 | $7.75 | $7.32 | 3,605,570 |
| 2019-10-18 | $8.23 | $8.23 | $8.01 | $8.01 | $7.57 | 2,167,210 |
| 2019-10-17 | $8.18 | $8.26 | $8.02 | $8.24 | $7.78 | 2,489,910 |
| 2019-10-16 | $8.48 | $8.53 | $8.25 | $8.27 | $7.81 | 4,363,750 |
| 2019-10-15 | $8.79 | $8.79 | $8.52 | $8.55 | $8.08 | 4,747,020 |
| 2019-10-14 | $8.87 | $8.89 | $8.80 | $8.80 | $8.31 | 3,795,900 |
| 2019-10-11 | $8.84 | $8.87 | $8.81 | $8.86 | $8.37 | 3,099,090 |
| 2019-10-10 | $8.90 | $8.92 | $8.78 | $8.89 | $8.40 | 2,976,550 |
| 2019-10-09 | $9.01 | $9.01 | $8.84 | $8.90 | $8.41 | 3,512,200 |
| 2019-10-08 | $9.06 | $9.14 | $9.02 | $9.06 | $8.56 | 3,326,900 |
| 2019-10-07 | $9.08 | $9.08 | $9.08 | $9.08 | $8.58 | 0 |
| 2019-10-04 | $9.08 | $9.08 | $9.08 | $9.08 | $8.58 | 0 |
| 2019-10-03 | $9.08 | $9.08 | $9.08 | $9.08 | $8.58 | 0 |
| 2019-10-02 | $9.08 | $9.08 | $9.08 | $9.08 | $8.58 | 0 |
| 2019-10-01 | $9.08 | $9.08 | $9.08 | $9.08 | $8.58 | 0 |
| 2019-09-30 | $8.88 | $9.22 | $8.85 | $9.08 | $8.58 | 4,477,920 |
| 2019-09-27 | $8.91 | $8.92 | $8.84 | $8.90 | $8.41 | 1,450,500 |
| 2019-09-26 | $8.90 | $8.97 | $8.71 | $8.91 | $8.42 | 3,973,060 |
| 2019-09-25 | $8.95 | $8.99 | $8.88 | $8.91 | $8.42 | 2,173,200 |
| 2019-09-24 | $9.08 | $9.08 | $8.93 | $9.00 | $8.50 | 2,766,420 |
| 2019-09-23 | $8.93 | $9.06 | $8.86 | $9.02 | $8.52 | 3,700,200 |
| 2019-09-20 | $9.02 | $9.02 | $8.93 | $9.00 | $8.50 | 3,095,010 |
| 2019-09-19 | $9.06 | $9.06 | $8.80 | $9.00 | $8.50 | 5,214,370 |
| 2019-09-18 | $9.12 | $9.12 | $8.99 | $9.05 | $8.55 | 4,820,520 |
| 2019-09-17 | $9.06 | $9.15 | $9.02 | $9.09 | $8.59 | 4,330,560 |
| 2019-09-16 | $9.10 | $9.10 | $9.01 | $9.10 | $8.60 | 3,808,680 |
| 2019-09-13 | $9.10 | $9.10 | $9.10 | $9.10 | $8.60 | 0 |
| 2019-09-12 | $9.10 | $9.12 | $8.98 | $9.10 | $8.60 | 4,549,880 |
| 2019-09-11 | $9.18 | $9.19 | $9.02 | $9.07 | $8.57 | 7,344,000 |
| 2019-09-10 | $9.22 | $9.25 | $9.01 | $9.18 | $8.67 | 8,170,270 |
| 2019-09-09 | $9.12 | $9.13 | $9.04 | $9.13 | $8.62 | 4,994,790 |
| 2019-09-06 | $9.12 | $9.12 | $9.01 | $9.08 | $8.58 | 3,832,990 |
| 2019-09-05 | $9.15 | $9.15 | $9.07 | $9.14 | $8.63 | 4,694,860 |
| 2019-09-04 | $9.07 | $9.09 | $8.99 | $9.09 | $8.59 | 3,578,290 |
| 2019-09-03 | $9.25 | $9.25 | $8.99 | $9.10 | $8.60 | 4,951,650 |
| 2019-09-02 | $9.11 | $9.23 | $9.08 | $9.15 | $8.64 | 5,049,540 |
| 2019-08-30 | $9.33 | $9.41 | $9.05 | $9.17 | $8.66 | 4,150,820 |
| 2019-08-29 | $9.61 | $9.68 | $9.29 | $9.37 | $8.85 | 6,834,470 |
| 2019-08-28 | $9.49 | $9.90 | $9.25 | $9.69 | $9.15 | 8,967,970 |
| 2019-08-27 | $9.50 | $9.50 | $9.15 | $9.20 | $8.69 | 4,540,350 |
| 2019-08-26 | $9.08 | $9.12 | $8.96 | $9.01 | $8.51 | 3,409,450 |
| 2019-08-23 | $9.21 | $9.24 | $9.09 | $9.19 | $8.68 | 3,075,520 |
| 2019-08-22 | $9.48 | $9.48 | $9.15 | $9.21 | $8.70 | 2,806,430 |
| 2019-08-21 | $9.40 | $9.40 | $9.20 | $9.24 | $8.73 | 2,940,000 |
| 2019-08-20 | $9.47 | $9.50 | $9.34 | $9.41 | $8.89 | 2,437,870 |
| 2019-08-19 | $9.35 | $9.51 | $9.35 | $9.50 | $8.97 | 2,819,100 |
| 2019-08-16 | $9.23 | $9.35 | $9.22 | $9.35 | $8.83 | 970,600 |
| 2019-08-15 | $9.34 | $9.34 | $9.16 | $9.29 | $8.77 | 949,700 |
| 2019-08-14 | $9.30 | $9.41 | $9.30 | $9.41 | $8.89 | 1,741,390 |
| 2019-08-13 | $9.18 | $9.28 | $9.14 | $9.28 | $8.77 | 829,400 |
| 2019-08-12 | $9.18 | $9.26 | $9.15 | $9.25 | $8.74 | 608,360 |
| 2019-08-09 | $9.20 | $9.29 | $9.15 | $9.19 | $8.68 | 468,000 |
| 2019-08-08 | $9.33 | $9.33 | $9.15 | $9.20 | $8.69 | 541,870 |
| 2019-08-07 | $9.20 | $9.34 | $9.10 | $9.15 | $8.64 | 921,500 |
| 2019-08-06 | $9.65 | $9.65 | $9.16 | $9.18 | $8.67 | 1,801,450 |
| 2019-08-05 | $9.78 | $9.84 | $9.76 | $9.79 | $9.25 | 728,600 |
| 2019-08-02 | $9.78 | $9.91 | $9.76 | $9.87 | $9.32 | 1,163,200 |
| 2019-08-01 | $9.95 | $10.00 | $9.88 | $9.97 | $9.42 | 563,500 |
| 2019-07-31 | $9.93 | $9.97 | $9.85 | $9.96 | $9.41 | 575,600 |
| 2019-07-30 | $10.08 | $10.08 | $9.93 | $9.96 | $9.41 | 1,060,000 |
| 2019-07-29 | $9.88 | $10.03 | $9.84 | $10.00 | $9.45 | 1,553,000 |
| 2019-07-26 | $9.83 | $9.91 | $9.75 | $9.89 | $9.34 | 893,780 |
| 2019-07-25 | $9.84 | $9.86 | $9.75 | $9.83 | $9.28 | 733,100 |
| 2019-07-24 | $9.90 | $9.90 | $9.82 | $9.84 | $9.29 | 809,430 |
| 2019-07-23 | $9.82 | $9.87 | $9.76 | $9.82 | $9.28 | 671,700 |
| 2019-07-22 | $10.22 | $10.24 | $9.76 | $9.78 | $9.24 | 1,476,870 |
| 2019-07-19 | $10.23 | $10.24 | $10.15 | $10.16 | $9.60 | 606,510 |
| 2019-07-18 | $10.32 | $10.32 | $10.16 | $10.16 | $9.60 | 781,930 |
| 2019-07-17 | $10.19 | $10.44 | $10.17 | $10.31 | $9.74 | 1,209,530 |
| 2019-07-16 | $10.38 | $10.40 | $10.20 | $10.21 | $9.64 | 1,595,430 |
| 2019-07-15 | $10.56 | $10.56 | $10.35 | $10.40 | $9.82 | 2,182,500 |
| 2019-07-12 | $10.56 | $10.61 | $10.52 | $10.57 | $9.98 | 525,730 |
| 2019-07-11 | $10.58 | $10.62 | $10.54 | $10.55 | $9.96 | 722,900 |
| 2019-07-10 | $10.58 | $10.60 | $10.50 | $10.59 | $10.00 | 1,016,700 |
| 2019-07-09 | $10.57 | $10.69 | $10.50 | $10.58 | $9.99 | 1,293,010 |
| 2019-07-08 | $10.64 | $10.64 | $10.40 | $10.60 | $10.01 | 2,136,360 |
| 2019-07-05 | $10.62 | $10.67 | $10.60 | $10.61 | $10.02 | 1,063,870 |
| 2019-07-04 | $10.69 | $10.73 | $10.64 | $10.67 | $10.08 | 714,650 |
| 2019-07-03 | $10.73 | $10.73 | $10.67 | $10.70 | $10.11 | 959,310 |
| 2019-07-02 | $10.72 | $10.76 | $10.68 | $10.72 | $10.13 | 1,296,280 |
| 2019-07-01 | $10.71 | $10.73 | $10.65 | $10.72 | $10.13 | 1,760,570 |
| 2019-06-28 | $10.65 | $10.65 | $10.59 | $10.60 | $10.01 | 1,112,110 |
| 2019-06-27 | $10.70 | $10.70 | $10.61 | $10.62 | $10.03 | 929,500 |
| 2019-06-26 | $10.63 | $10.66 | $10.59 | $10.63 | $10.04 | 911,600 |
| 2019-06-25 | $10.71 | $10.79 | $10.60 | $10.63 | $10.04 | 1,242,500 |
| 2019-06-24 | $10.79 | $10.80 | $10.66 | $10.72 | $10.13 | 1,343,070 |
| 2019-06-21 | $10.71 | $10.81 | $10.68 | $10.81 | $10.21 | 2,125,960 |
| 2019-06-20 | $10.74 | $10.75 | $10.57 | $10.71 | $10.12 | 1,515,040 |
| 2019-06-19 | $10.72 | $10.73 | $10.62 | $10.67 | $10.08 | 1,320,500 |
| 2019-06-18 | $10.56 | $10.67 | $10.53 | $10.60 | $10.01 | 889,300 |
| 2019-06-17 | $10.51 | $10.78 | $10.51 | $10.56 | $9.97 | 1,199,280 |
| 2019-06-14 | $10.72 | $10.72 | $10.48 | $10.50 | $9.92 | 1,951,910 |
| 2019-06-13 | $10.73 | $10.79 | $10.62 | $10.72 | $10.13 | 2,053,120 |
| 2019-06-12 | $10.83 | $10.86 | $10.73 | $10.79 | $10.19 | 2,138,630 |
| 2019-06-11 | $10.71 | $10.98 | $10.66 | $10.94 | $10.33 | 3,278,550 |
| 2019-06-10 | $10.60 | $10.93 | $10.24 | $10.71 | $10.12 | 3,881,420 |
| 2019-06-07 | $10.60 | $10.60 | $10.60 | $10.60 | $10.01 | 0 |
| 2019-06-06 | $10.73 | $10.81 | $10.60 | $10.60 | $10.01 | 2,037,920 |
| 2019-06-05 | $10.65 | $11.10 | $10.62 | $10.84 | $10.24 | 3,540,550 |
| 2019-06-04 | $10.75 | $10.82 | $10.55 | $10.58 | $9.99 | 2,226,690 |
| 2019-06-03 | $10.62 | $10.96 | $10.62 | $10.77 | $10.17 | 1,997,060 |
| 2019-05-31 | $10.96 | $10.96 | $10.74 | $10.77 | $10.17 | 2,100,960 |
| 2019-05-30 | $10.75 | $10.98 | $10.73 | $10.88 | $10.28 | 2,234,260 |
| 2019-05-29 | $10.89 | $10.90 | $10.70 | $10.81 | $10.21 | 2,237,960 |
| 2019-05-28 | $10.80 | $11.10 | $10.80 | $10.90 | $10.30 | 3,468,660 |
| 2019-05-27 | $10.65 | $10.83 | $10.60 | $10.80 | $10.20 | 2,110,700 |
| 2019-05-24 | $10.57 | $10.70 | $10.51 | $10.66 | $10.07 | 1,713,300 |
| 2019-05-23 | $10.54 | $10.73 | $10.49 | $10.58 | $9.99 | 2,278,510 |
| 2019-05-22 | $10.51 | $10.61 | $10.46 | $10.61 | $10.02 | 2,676,730 |
| 2019-05-21 | $10.54 | $10.64 | $10.45 | $10.56 | $9.97 | 2,656,850 |
| 2019-05-20 | $10.74 | $10.85 | $10.34 | $10.56 | $9.97 | 3,101,460 |
| 2019-05-17 | $10.66 | $10.98 | $10.60 | $10.73 | $10.13 | 4,911,310 |
| 2019-05-16 | $10.60 | $10.77 | $10.53 | $10.66 | $10.07 | 2,278,270 |
| 2019-05-15 | $10.51 | $10.61 | $10.43 | $10.60 | $10.01 | 2,998,860 |
| 2019-05-14 | $10.48 | $10.60 | $10.42 | $10.46 | $9.88 | 3,216,080 |
| 2019-05-13 | $10.45 | $10.62 | $10.41 | $10.62 | $10.03 | 2,397,900 |
| 2019-05-10 | $10.48 | $10.67 | $10.26 | $10.58 | $9.99 | 3,577,100 |
| 2019-05-09 | $10.47 | $10.60 | $10.25 | $10.60 | $9.87 | 3,072,390 |
| 2019-05-08 | $10.42 | $10.79 | $10.34 | $10.60 | $9.87 | 2,357,860 |
| 2019-05-07 | $10.61 | $10.80 | $10.33 | $10.63 | $9.90 | 2,835,800 |
| 2019-05-06 | $10.80 | $10.92 | $10.15 | $10.62 | $9.89 | 3,887,220 |
| 2019-05-03 | $11.01 | $11.01 | $11.01 | $11.01 | $10.25 | 0 |
| 2019-05-02 | $11.01 | $11.01 | $11.01 | $11.01 | $10.25 | 0 |
| 2019-05-01 | $11.01 | $11.01 | $11.01 | $11.01 | $10.25 | 0 |
| 2019-04-30 | $10.80 | $11.08 | $10.75 | $11.01 | $10.25 | 2,243,960 |
| 2019-04-29 | $11.29 | $11.29 | $10.71 | $10.73 | $9.99 | 4,410,860 |
| 2019-04-26 | $11.81 | $11.87 | $11.27 | $11.30 | $10.52 | 5,225,940 |
| 2019-04-25 | $12.42 | $12.64 | $12.00 | $12.05 | $11.22 | 5,374,020 |
| 2019-04-24 | $12.48 | $12.60 | $12.21 | $12.46 | $11.60 | 3,678,610 |
| 2019-04-23 | $12.39 | $12.68 | $12.08 | $12.48 | $11.62 | 4,188,210 |
| 2019-04-22 | $12.22 | $12.66 | $12.22 | $12.39 | $11.54 | 4,403,540 |
| 2019-04-19 | $12.11 | $12.28 | $12.02 | $12.22 | $11.38 | 2,462,880 |
| 2019-04-18 | $12.56 | $12.56 | $12.20 | $12.20 | $11.36 | 3,116,220 |
| 2019-04-17 | $12.43 | $12.77 | $12.31 | $12.49 | $11.63 | 4,030,330 |
| 2019-04-16 | $12.40 | $12.44 | $12.01 | $12.43 | $11.58 | 3,835,820 |
| 2019-04-15 | $12.93 | $12.95 | $12.44 | $12.44 | $11.59 | 4,990,300 |
| 2019-04-12 | $12.72 | $13.35 | $12.72 | $12.79 | $11.91 | 6,582,840 |
| 2019-04-11 | $12.32 | $13.50 | $12.25 | $12.89 | $12.00 | 10,915,220 |
| 2019-04-10 | $12.80 | $12.88 | $12.42 | $12.44 | $11.59 | 7,543,900 |
| 2019-04-09 | $13.27 | $13.27 | $12.57 | $13.03 | $12.14 | 9,001,920 |
| 2019-04-08 | $12.52 | $13.51 | $12.52 | $13.30 | $12.39 | 19,951,700 |
| 2019-04-05 | $12.28 | $12.28 | $12.28 | $12.28 | $11.44 | 0 |
| 2019-04-04 | $11.75 | $12.60 | $11.55 | $12.28 | $11.44 | 10,944,790 |
| 2019-04-03 | $11.38 | $11.92 | $11.34 | $11.64 | $10.84 | 6,327,830 |
| 2019-04-02 | $11.31 | $11.44 | $11.18 | $11.29 | $10.51 | 3,382,830 |
| 2019-04-01 | $10.96 | $11.29 | $10.96 | $11.25 | $10.48 | 4,061,230 |
| 2019-03-29 | $10.75 | $11.05 | $10.73 | $11.05 | $10.29 | 2,274,010 |
| 2019-03-28 | $10.91 | $11.02 | $10.77 | $10.79 | $10.05 | 1,630,550 |
| 2019-03-27 | $11.19 | $11.19 | $10.89 | $10.97 | $10.22 | 2,492,810 |
| 2019-03-26 | $11.16 | $11.34 | $11.14 | $11.19 | $10.42 | 2,856,630 |
| 2019-03-25 | $11.16 | $11.37 | $11.06 | $11.13 | $10.37 | 2,694,020 |
| 2019-03-22 | $11.13 | $11.42 | $11.08 | $11.25 | $10.48 | 3,534,340 |
| 2019-03-21 | $11.06 | $11.27 | $11.05 | $11.15 | $10.38 | 2,885,600 |
| 2019-03-20 | $11.26 | $11.30 | $10.96 | $11.09 | $10.33 | 2,918,290 |
| 2019-03-19 | $10.96 | $11.42 | $10.88 | $11.23 | $10.46 | 4,572,330 |
| 2019-03-18 | $10.86 | $10.98 | $10.80 | $10.96 | $10.21 | 2,258,690 |
| 2019-03-15 | $10.85 | $11.01 | $10.68 | $10.86 | $10.11 | 2,411,470 |
| 2019-03-14 | $11.29 | $11.29 | $10.73 | $10.80 | $10.06 | 4,297,200 |
| 2019-03-13 | $11.06 | $11.49 | $11.03 | $11.35 | $10.57 | 9,221,540 |
| 2019-03-12 | $10.97 | $11.29 | $10.79 | $11.00 | $10.24 | 7,920,740 |
| 2019-03-11 | $10.61 | $10.88 | $10.61 | $10.84 | $10.10 | 3,020,250 |
| 2019-03-08 | $10.90 | $10.92 | $10.55 | $10.61 | $9.88 | 3,363,560 |
| 2019-03-07 | $11.03 | $11.03 | $10.83 | $10.94 | $10.19 | 3,442,400 |
| 2019-03-06 | $10.99 | $11.03 | $10.83 | $10.96 | $10.21 | 2,684,770 |
| 2019-03-05 | $10.96 | $11.04 | $10.93 | $10.99 | $10.24 | 2,464,810 |
| 2019-03-04 | $10.98 | $11.14 | $10.90 | $10.96 | $10.21 | 3,016,420 |
| 2019-03-01 | $10.74 | $11.05 | $10.72 | $10.99 | $10.24 | 1,771,070 |
| 2019-02-28 | $10.69 | $10.84 | $10.61 | $10.77 | $10.03 | 1,042,400 |
| 2019-02-27 | $10.80 | $10.86 | $10.59 | $10.70 | $9.97 | 1,914,410 |
| 2019-02-26 | $10.92 | $11.07 | $10.77 | $10.83 | $10.09 | 2,478,900 |
| 2019-02-25 | $10.70 | $10.96 | $10.69 | $10.92 | $10.17 | 2,947,060 |
| 2019-02-22 | $10.64 | $10.75 | $10.58 | $10.68 | $9.95 | 1,004,230 |
| 2019-02-21 | $10.66 | $10.85 | $10.62 | $10.64 | $9.91 | 1,902,250 |
| 2019-02-20 | $10.61 | $11.07 | $10.61 | $10.79 | $10.05 | 2,318,880 |
| 2019-02-19 | $10.62 | $10.64 | $10.49 | $10.58 | $9.85 | 1,705,890 |
| 2019-02-18 | $10.47 | $10.68 | $10.38 | $10.65 | $9.92 | 2,433,720 |
| 2019-02-15 | $10.20 | $10.60 | $10.20 | $10.45 | $9.73 | 2,298,590 |
| 2019-02-14 | $10.23 | $10.35 | $10.22 | $10.27 | $9.56 | 736,900 |
| 2019-02-13 | $10.18 | $10.29 | $10.16 | $10.29 | $9.58 | 858,060 |
| 2019-02-12 | $10.24 | $10.27 | $10.14 | $10.18 | $9.48 | 868,630 |
| 2019-02-11 | $10.02 | $10.41 | $9.96 | $10.25 | $9.55 | 1,018,820 |
| 2019-02-08 | $10.09 | $10.09 | $10.09 | $10.09 | $9.40 | 0 |
| 2019-02-07 | $10.09 | $10.09 | $10.09 | $10.09 | $9.40 | 0 |
| 2019-02-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.40 | 0 |
| 2019-02-05 | $10.09 | $10.09 | $10.09 | $10.09 | $9.40 | 0 |
| 2019-02-04 | $10.09 | $10.09 | $10.09 | $10.09 | $9.40 | 0 |
| 2019-02-01 | $10.10 | $10.13 | $10.00 | $10.09 | $9.40 | 366,800 |
| 2019-01-31 | $10.01 | $10.13 | $10.00 | $10.05 | $9.36 | 449,060 |
| 2019-01-30 | $10.05 | $10.16 | $9.96 | $10.05 | $9.36 | 1,156,800 |
| 2019-01-29 | $10.02 | $10.10 | $9.93 | $10.10 | $9.41 | 510,580 |
| 2019-01-28 | $10.11 | $10.15 | $10.02 | $10.02 | $9.33 | 266,780 |
| 2019-01-25 | $10.03 | $10.10 | $10.02 | $10.05 | $9.36 | 454,160 |
| 2019-01-24 | $9.99 | $10.11 | $9.96 | $10.05 | $9.36 | 695,200 |
| 2019-01-23 | $9.99 | $10.06 | $9.95 | $9.98 | $9.29 | 764,540 |
| 2019-01-22 | $10.08 | $10.15 | $9.99 | $9.99 | $9.30 | 923,560 |
| 2019-01-21 | $10.37 | $10.37 | $10.11 | $10.13 | $9.43 | 1,402,300 |
| 2019-01-18 | $10.28 | $10.60 | $10.10 | $10.39 | $9.68 | 3,010,740 |
| 2019-01-17 | $10.00 | $10.32 | $9.98 | $10.32 | $9.61 | 1,665,640 |
| 2019-01-16 | $10.04 | $10.07 | $9.93 | $10.05 | $9.36 | 535,610 |
| 2019-01-15 | $10.09 | $10.13 | $10.00 | $10.03 | $9.34 | 481,020 |
| 2019-01-14 | $10.11 | $10.12 | $9.98 | $10.11 | $9.42 | 432,040 |
| 2019-01-11 | $10.14 | $10.15 | $10.06 | $10.08 | $9.39 | 283,850 |
| 2019-01-10 | $10.19 | $10.23 | $10.10 | $10.10 | $9.41 | 538,520 |
| 2019-01-09 | $10.08 | $10.34 | $10.08 | $10.21 | $9.51 | 921,200 |
| 2019-01-08 | $10.35 | $10.35 | $10.07 | $10.12 | $9.43 | 1,266,650 |
| 2019-01-07 | $10.06 | $10.68 | $9.97 | $10.50 | $9.78 | 1,615,700 |
| 2019-01-04 | $10.00 | $10.07 | $9.97 | $10.07 | $9.38 | 416,360 |
| 2019-01-03 | $9.99 | $10.07 | $9.97 | $10.00 | $9.31 | 508,860 |
| 2019-01-02 | $10.10 | $10.10 | $9.94 | $10.03 | $9.34 | 283,010 |
| 2019-01-01 | $9.99 | $9.99 | $9.99 | $9.99 | $9.30 | 0 |
| 2018-12-31 | $9.99 | $9.99 | $9.99 | $9.99 | $9.30 | 0 |
| 2018-12-28 | $9.97 | $10.00 | $9.93 | $9.99 | $9.30 | 353,070 |
| 2018-12-27 | $9.99 | $10.06 | $9.91 | $9.91 | $9.23 | 287,010 |
| 2018-12-26 | $10.15 | $10.15 | $9.86 | $9.99 | $9.30 | 331,820 |
| 2018-12-25 | $10.00 | $10.07 | $9.91 | $10.01 | $9.32 | 774,300 |
| 2018-12-24 | $10.19 | $10.19 | $9.99 | $9.99 | $9.30 | 261,090 |
| 2018-12-21 | $10.00 | $10.05 | $9.96 | $9.99 | $9.30 | 473,700 |
| 2018-12-20 | $9.84 | $10.05 | $9.71 | $10.00 | $9.31 | 836,940 |
| 2018-12-19 | $9.92 | $9.96 | $9.78 | $9.78 | $9.11 | 251,800 |
| 2018-12-18 | $9.74 | $9.91 | $9.55 | $9.89 | $9.21 | 490,200 |
| 2018-12-17 | $9.90 | $9.92 | $9.75 | $9.81 | $9.14 | 381,510 |
| 2018-12-14 | $9.90 | $9.93 | $9.84 | $9.90 | $9.22 | 385,100 |
| 2018-12-13 | $9.95 | $9.99 | $9.86 | $9.90 | $9.22 | 444,070 |
| 2018-12-12 | $9.96 | $9.97 | $9.88 | $9.92 | $9.24 | 278,500 |
| 2018-12-11 | $9.99 | $10.01 | $9.83 | $9.97 | $9.29 | 529,400 |
| 2018-12-10 | $9.88 | $9.99 | $9.74 | $9.98 | $9.29 | 440,910 |
| 2018-12-07 | $9.98 | $9.99 | $9.85 | $9.88 | $9.20 | 312,100 |
| 2018-12-06 | $10.02 | $10.02 | $9.85 | $9.92 | $9.24 | 678,390 |
| 2018-12-05 | $9.96 | $10.05 | $9.92 | $10.01 | $9.32 | 452,700 |
| 2018-12-04 | $10.05 | $10.07 | $9.94 | $10.03 | $9.34 | 735,900 |
| 2018-12-03 | $9.99 | $10.15 | $9.99 | $10.05 | $9.36 | 1,211,510 |
| 2018-11-30 | $10.06 | $10.06 | $9.80 | $9.93 | $9.25 | 704,490 |
| 2018-11-29 | $10.21 | $10.24 | $10.10 | $10.10 | $9.41 | 494,890 |
| 2018-11-28 | $10.12 | $10.20 | $10.12 | $10.20 | $9.50 | 274,300 |
| 2018-11-27 | $10.18 | $10.22 | $10.10 | $10.22 | $9.52 | 590,310 |
| 2018-11-26 | $10.24 | $10.24 | $10.02 | $10.22 | $9.52 | 618,960 |
| 2018-11-23 | $10.38 | $10.39 | $10.06 | $10.23 | $9.53 | 858,670 |
| 2018-11-22 | $10.33 | $10.33 | $10.20 | $10.33 | $9.62 | 676,230 |
| 2018-11-21 | $10.16 | $10.36 | $10.00 | $10.33 | $9.62 | 1,020,420 |
| 2018-11-20 | $10.10 | $10.26 | $10.08 | $10.23 | $9.53 | 1,406,490 |
| 2018-11-19 | $10.67 | $10.67 | $9.83 | $10.34 | $9.63 | 3,443,790 |
| 2018-11-16 | $10.74 | $10.74 | $10.63 | $10.69 | $9.96 | 529,500 |
| 2018-11-15 | $10.67 | $10.73 | $10.62 | $10.69 | $9.96 | 611,500 |
| 2018-11-14 | $10.70 | $10.73 | $10.62 | $10.71 | $9.97 | 448,350 |
| 2018-11-13 | $10.59 | $10.78 | $10.55 | $10.66 | $9.93 | 804,940 |
| 2018-11-12 | $10.54 | $10.58 | $10.46 | $10.55 | $9.83 | 580,200 |
| 2018-11-09 | $10.57 | $10.62 | $10.38 | $10.55 | $9.83 | 330,300 |
| 2018-11-08 | $10.55 | $10.59 | $10.51 | $10.51 | $9.79 | 241,510 |
| 2018-11-07 | $10.63 | $10.63 | $10.53 | $10.55 | $9.83 | 209,510 |
| 2018-11-06 | $10.61 | $10.62 | $10.51 | $10.60 | $9.87 | 356,970 |
| 2018-11-05 | $10.65 | $10.65 | $10.53 | $10.55 | $9.83 | 227,700 |
| 2018-11-02 | $10.65 | $10.73 | $10.55 | $10.65 | $9.92 | 548,150 |
| 2018-11-01 | $10.52 | $10.61 | $10.47 | $10.61 | $9.88 | 719,320 |
| 2018-10-31 | $10.61 | $10.65 | $10.43 | $10.51 | $9.79 | 374,130 |
| 2018-10-30 | $10.51 | $10.66 | $10.40 | $10.60 | $9.87 | 713,700 |
| 2018-10-29 | $10.21 | $10.47 | $10.20 | $10.45 | $9.73 | 930,300 |
| 2018-10-26 | $10.28 | $10.35 | $10.22 | $10.31 | $9.60 | 386,960 |
| 2018-10-25 | $10.15 | $10.33 | $10.15 | $10.31 | $9.60 | 759,760 |
| 2018-10-24 | $10.39 | $10.48 | $10.31 | $10.33 | $9.62 | 670,280 |
| 2018-10-23 | $10.68 | $10.76 | $10.42 | $10.45 | $9.73 | 696,940 |
| 2018-10-22 | $10.40 | $10.88 | $10.40 | $10.77 | $10.03 | 1,237,180 |
| 2018-10-19 | $10.41 | $10.49 | $10.33 | $10.46 | $9.74 | 280,240 |
| 2018-10-18 | $10.39 | $10.52 | $10.36 | $10.51 | $9.79 | 804,380 |
| 2018-10-17 | $10.47 | $10.52 | $10.35 | $10.50 | $9.78 | 424,360 |
| 2018-10-16 | $10.59 | $10.59 | $10.31 | $10.48 | $9.76 | 762,330 |
| 2018-10-15 | $10.58 | $10.60 | $10.45 | $10.50 | $9.78 | 204,100 |
| 2018-10-12 | $10.65 | $10.65 | $10.37 | $10.55 | $9.83 | 551,530 |
| 2018-10-11 | $10.55 | $10.66 | $10.31 | $10.65 | $9.92 | 1,705,000 |
| 2018-10-10 | $10.60 | $10.65 | $10.43 | $10.65 | $9.92 | 436,700 |
| 2018-10-09 | $10.66 | $10.68 | $10.38 | $10.64 | $9.91 | 1,000,410 |
| 2018-10-08 | $10.77 | $10.77 | $10.60 | $10.60 | $9.87 | 704,300 |
| 2018-10-05 | $10.71 | $10.71 | $10.71 | $10.71 | $9.97 | 0 |
| 2018-10-04 | $10.71 | $10.71 | $10.71 | $10.71 | $9.97 | 0 |
| 2018-10-03 | $10.71 | $10.71 | $10.71 | $10.71 | $9.97 | 0 |
| 2018-10-02 | $10.71 | $10.71 | $10.71 | $10.71 | $9.97 | 0 |
| 2018-10-01 | $10.71 | $10.71 | $10.71 | $10.71 | $9.97 | 0 |
| 2018-09-28 | $10.75 | $10.79 | $10.64 | $10.71 | $9.97 | 679,100 |
| 2018-09-27 | $11.06 | $11.10 | $10.73 | $10.75 | $10.01 | 1,033,600 |
| 2018-09-26 | $11.06 | $11.10 | $10.91 | $11.06 | $10.30 | 644,120 |
| 2018-09-25 | $10.89 | $11.24 | $10.77 | $11.07 | $10.31 | 1,293,430 |
| 2018-09-24 | $10.75 | $10.75 | $10.75 | $10.75 | $10.01 | 0 |
| 2018-09-21 | $10.69 | $10.76 | $10.69 | $10.75 | $10.01 | 348,400 |
| 2018-09-20 | $10.69 | $10.74 | $10.69 | $10.69 | $9.96 | 368,400 |
| 2018-09-19 | $10.76 | $10.77 | $10.69 | $10.70 | $9.97 | 628,120 |
| 2018-09-18 | $10.69 | $10.75 | $10.69 | $10.71 | $9.97 | 312,810 |
| 2018-09-17 | $10.75 | $10.81 | $10.69 | $10.70 | $9.97 | 588,610 |
| 2018-09-14 | $10.76 | $10.83 | $10.69 | $10.69 | $9.96 | 329,550 |
| 2018-09-13 | $10.70 | $10.81 | $10.69 | $10.75 | $10.01 | 612,110 |
| 2018-09-12 | $10.71 | $10.79 | $10.69 | $10.71 | $9.97 | 608,900 |
| 2018-09-11 | $10.78 | $10.90 | $10.72 | $10.79 | $10.05 | 949,200 |
| 2018-09-10 | $10.97 | $11.00 | $10.76 | $10.80 | $10.06 | 1,312,700 |
| 2018-09-07 | $10.87 | $11.05 | $10.77 | $10.90 | $10.15 | 1,114,710 |
| 2018-09-06 | $10.68 | $11.08 | $10.51 | $10.99 | $10.24 | 2,232,920 |
| 2018-09-05 | $10.75 | $10.89 | $10.63 | $10.63 | $9.90 | 1,084,500 |
| 2018-09-04 | $11.02 | $11.24 | $10.81 | $10.82 | $10.08 | 1,352,300 |
| 2018-09-03 | $10.83 | $11.04 | $10.82 | $10.91 | $10.16 | 977,200 |
| 2018-08-31 | $10.88 | $11.07 | $10.81 | $10.83 | $10.09 | 1,482,730 |
| 2018-08-30 | $11.26 | $11.26 | $10.74 | $10.81 | $10.07 | 2,072,400 |
| 2018-08-29 | $11.18 | $11.28 | $11.02 | $11.19 | $10.42 | 1,432,700 |
| 2018-08-28 | $11.04 | $11.25 | $11.00 | $11.07 | $10.31 | 1,856,930 |
| 2018-08-27 | $11.07 | $11.07 | $11.01 | $11.03 | $10.27 | 1,909,590 |
| 2018-08-24 | $11.00 | $11.07 | $10.90 | $11.01 | $10.25 | 2,420,160 |
| 2018-08-23 | $10.89 | $10.94 | $10.88 | $10.93 | $10.18 | 2,117,010 |
| 2018-08-22 | $10.95 | $10.98 | $10.86 | $10.88 | $10.13 | 1,971,000 |
| 2018-08-21 | $10.87 | $10.98 | $10.87 | $10.96 | $10.21 | 1,745,600 |
| 2018-08-20 | $10.94 | $11.03 | $10.76 | $10.87 | $10.12 | 1,672,440 |
| 2018-08-17 | $10.95 | $11.03 | $10.83 | $10.93 | $10.18 | 859,330 |
| 2018-08-16 | $11.04 | $11.21 | $10.85 | $10.88 | $10.13 | 1,313,730 |
| 2018-08-15 | $11.23 | $11.27 | $11.15 | $11.15 | $10.38 | 566,700 |
| 2018-08-14 | $11.18 | $11.32 | $11.03 | $11.27 | $10.50 | 964,710 |
| 2018-08-13 | $11.33 | $11.33 | $11.01 | $11.18 | $10.41 | 1,366,420 |
| 2018-08-10 | $11.38 | $11.53 | $11.34 | $11.35 | $10.57 | 1,135,100 |
| 2018-08-09 | $11.59 | $11.66 | $11.31 | $11.45 | $10.66 | 1,168,700 |
| 2018-08-08 | $11.31 | $11.83 | $11.13 | $11.51 | $10.72 | 2,060,900 |
| 2018-08-07 | $11.03 | $11.29 | $11.01 | $11.28 | $10.51 | 1,084,260 |
| 2018-08-06 | $11.13 | $11.24 | $11.00 | $11.08 | $10.32 | 695,800 |
| 2018-08-03 | $11.14 | $11.20 | $10.84 | $11.11 | $10.35 | 886,750 |
| 2018-08-02 | $11.20 | $11.30 | $10.74 | $11.05 | $10.29 | 1,830,540 |
| 2018-08-01 | $11.38 | $11.48 | $11.21 | $11.26 | $10.49 | 837,830 |
| 2018-07-31 | $11.25 | $11.37 | $11.17 | $11.32 | $10.54 | 1,243,700 |
| 2018-07-30 | $11.39 | $11.50 | $11.21 | $11.30 | $10.52 | 2,095,450 |
| 2018-07-27 | $11.31 | $11.56 | $11.25 | $11.36 | $10.58 | 2,010,540 |
| 2018-07-26 | $10.85 | $11.41 | $10.85 | $11.29 | $10.51 | 2,591,820 |
| 2018-07-25 | $10.95 | $11.07 | $10.81 | $10.93 | $10.18 | 702,540 |
| 2018-07-24 | $10.65 | $11.05 | $10.56 | $10.92 | $10.17 | 1,712,270 |
| 2018-07-23 | $10.58 | $10.64 | $10.51 | $10.60 | $9.87 | 580,440 |
| 2018-07-20 | $10.66 | $10.67 | $10.55 | $10.58 | $9.85 | 731,500 |
| 2018-07-19 | $10.51 | $10.68 | $10.49 | $10.61 | $9.88 | 1,111,740 |
| 2018-07-18 | $10.48 | $10.78 | $10.47 | $10.61 | $9.88 | 1,255,050 |
| 2018-07-17 | $10.85 | $11.02 | $10.61 | $10.70 | $9.97 | 1,410,390 |
| 2018-07-16 | $10.68 | $11.08 | $10.68 | $10.80 | $10.06 | 2,006,600 |
| 2018-07-13 | $10.40 | $11.09 | $10.21 | $10.96 | $10.21 | 5,770,590 |
| 2018-07-12 | $10.00 | $10.25 | $10.00 | $10.13 | $9.43 | 1,471,300 |
| 2018-07-11 | $10.08 | $10.08 | $9.94 | $10.02 | $9.33 | 1,282,050 |
| 2018-07-10 | $10.04 | $10.10 | $9.94 | $10.05 | $9.36 | 869,160 |
| 2018-07-09 | $9.95 | $10.06 | $9.95 | $10.04 | $9.35 | 483,330 |
| 2018-07-06 | $10.00 | $10.07 | $9.90 | $10.04 | $9.35 | 1,011,220 |
| 2018-07-05 | $10.00 | $10.08 | $9.90 | $10.04 | $9.35 | 1,104,760 |
| 2018-07-04 | $10.03 | $10.13 | $9.99 | $10.04 | $9.35 | 1,064,340 |
| 2018-07-03 | $10.04 | $10.10 | $9.89 | $10.06 | $9.37 | 2,986,600 |
| 2018-07-02 | $10.10 | $10.12 | $9.85 | $10.10 | $9.41 | 1,915,630 |
| 2018-06-29 | $10.04 | $10.14 | $10.03 | $10.10 | $9.41 | 654,130 |
| 2018-06-28 | $10.10 | $10.14 | $9.98 | $10.10 | $9.41 | 757,300 |
| 2018-06-27 | $10.13 | $10.15 | $10.06 | $10.10 | $9.41 | 644,510 |
| 2018-06-26 | $10.11 | $10.18 | $10.10 | $10.11 | $9.42 | 430,530 |
| 2018-06-25 | $10.34 | $10.34 | $10.13 | $10.20 | $9.50 | 831,750 |
| 2018-06-22 | $10.21 | $10.23 | $10.07 | $10.19 | $9.49 | 610,300 |
| 2018-06-21 | $10.43 | $10.43 | $10.15 | $10.22 | $9.52 | 1,419,880 |
| 2018-06-20 | $10.42 | $10.56 | $10.08 | $10.42 | $9.70 | 2,157,500 |
| 2018-06-19 | $10.72 | $11.20 | $10.38 | $10.60 | $9.87 | 2,924,690 |
| 2018-06-18 | $10.70 | $10.70 | $10.70 | $10.70 | $9.97 | 0 |
| 2018-06-15 | $10.64 | $10.72 | $10.50 | $10.70 | $9.97 | 1,432,510 |
| 2018-06-14 | $10.68 | $10.72 | $10.59 | $10.70 | $9.97 | 791,570 |
| 2018-06-13 | $10.63 | $10.70 | $10.58 | $10.68 | $9.95 | 1,093,290 |
| 2018-06-12 | $10.60 | $10.78 | $10.52 | $10.69 | $9.96 | 1,817,580 |
| 2018-06-11 | $10.51 | $10.77 | $10.51 | $10.66 | $9.93 | 2,064,790 |
| 2018-06-08 | $10.66 | $10.66 | $10.43 | $10.61 | $9.88 | 1,558,410 |
| 2018-06-07 | $10.46 | $10.67 | $10.40 | $10.60 | $9.87 | 1,605,500 |
| 2018-06-06 | $10.30 | $10.43 | $10.18 | $10.41 | $9.70 | 675,240 |
| 2018-06-05 | $10.28 | $10.33 | $10.23 | $10.31 | $9.60 | 453,600 |
| 2018-06-04 | $10.20 | $10.32 | $10.16 | $10.29 | $9.58 | 831,190 |
| 2018-06-01 | $10.26 | $10.34 | $10.21 | $10.22 | $9.52 | 478,600 |
| 2018-05-31 | $10.40 | $10.41 | $10.26 | $10.35 | $9.64 | 601,540 |
| 2018-05-30 | $10.23 | $10.42 | $10.08 | $10.30 | $9.59 | 2,047,500 |
| 2018-05-29 | $10.30 | $10.42 | $10.15 | $10.37 | $9.59 | 1,817,900 |
| 2018-05-28 | $10.50 | $10.50 | $9.94 | $10.41 | $9.63 | 2,814,050 |
| 2018-05-25 | $10.57 | $10.57 | $10.37 | $10.41 | $9.63 | 1,314,560 |
| 2018-05-24 | $10.51 | $10.93 | $10.51 | $10.59 | $9.80 | 3,410,890 |
| 2018-05-23 | $10.45 | $10.54 | $10.40 | $10.51 | $9.72 | 1,314,730 |
| 2018-05-22 | $10.38 | $10.47 | $10.37 | $10.45 | $9.67 | 712,210 |
| 2018-05-21 | $10.36 | $10.42 | $10.35 | $10.37 | $9.59 | 654,050 |
| 2018-05-18 | $10.30 | $10.43 | $10.30 | $10.35 | $9.57 | 545,610 |
| 2018-05-17 | $10.37 | $10.47 | $10.34 | $10.35 | $9.57 | 681,600 |
| 2018-05-16 | $10.36 | $10.54 | $10.32 | $10.39 | $9.61 | 1,076,150 |
| 2018-05-15 | $10.50 | $10.54 | $10.41 | $10.43 | $9.65 | 846,270 |
| 2018-05-14 | $10.46 | $10.51 | $10.39 | $10.51 | $9.72 | 1,397,120 |
| 2018-05-11 | $10.48 | $10.50 | $10.35 | $10.50 | $9.71 | 1,196,320 |
| 2018-05-10 | $10.52 | $10.56 | $10.44 | $10.50 | $9.71 | 1,307,100 |
| 2018-05-09 | $10.40 | $10.50 | $10.35 | $10.50 | $9.71 | 1,247,210 |
| 2018-05-08 | $10.46 | $10.49 | $10.32 | $10.46 | $9.68 | 1,416,450 |
| 2018-05-07 | $10.31 | $10.49 | $10.29 | $10.47 | $9.69 | 1,864,600 |
| 2018-05-04 | $10.22 | $10.36 | $10.15 | $10.34 | $9.56 | 1,586,630 |
| 2018-05-03 | $10.17 | $10.26 | $10.05 | $10.25 | $9.48 | 1,090,700 |
| 2018-05-02 | $10.21 | $10.23 | $10.10 | $10.22 | $9.45 | 736,600 |
| 2018-05-01 | $10.23 | $10.23 | $10.23 | $10.23 | $9.46 | 0 |
| 2018-04-30 | $10.23 | $10.23 | $10.23 | $10.23 | $9.46 | 0 |
| 2018-04-27 | $10.22 | $10.30 | $10.10 | $10.23 | $9.46 | 1,876,550 |
| 2018-04-26 | $10.23 | $10.23 | $10.11 | $10.22 | $9.45 | 1,095,400 |
| 2018-04-25 | $10.15 | $10.31 | $10.14 | $10.21 | $9.44 | 1,469,400 |
| 2018-04-24 | $10.17 | $10.25 | $10.12 | $10.19 | $9.43 | 925,350 |
| 2018-04-23 | $10.16 | $10.18 | $10.00 | $10.17 | $9.41 | 1,159,320 |
| 2018-04-20 | $10.04 | $10.16 | $10.03 | $10.15 | $9.39 | 1,257,670 |
| 2018-04-19 | $10.09 | $10.12 | $9.98 | $10.08 | $9.32 | 694,100 |
| 2018-04-18 | $10.06 | $10.10 | $9.91 | $10.10 | $9.34 | 961,690 |
| 2018-04-17 | $10.16 | $10.18 | $9.99 | $10.06 | $9.31 | 1,341,090 |
| 2018-04-16 | $10.10 | $10.20 | $10.09 | $10.16 | $9.40 | 1,147,760 |
| 2018-04-13 | $10.13 | $10.22 | $10.10 | $10.21 | $9.44 | 1,139,650 |
| 2018-04-12 | $10.05 | $10.25 | $9.98 | $10.16 | $9.40 | 1,764,920 |
| 2018-04-11 | $9.94 | $10.15 | $9.85 | $10.12 | $9.36 | 2,047,480 |
| 2018-04-10 | $9.98 | $10.03 | $9.73 | $9.94 | $9.19 | 2,331,690 |
| 2018-04-09 | $10.34 | $10.38 | $9.98 | $10.02 | $9.27 | 3,233,160 |
| 2018-04-06 | $10.30 | $10.30 | $10.30 | $10.30 | $9.53 | 0 |
| 2018-04-05 | $10.30 | $10.30 | $10.30 | $10.30 | $9.53 | 0 |
| 2018-04-04 | $10.47 | $10.55 | $10.28 | $10.30 | $9.53 | 3,238,050 |
| 2018-04-03 | $10.41 | $10.56 | $10.08 | $10.53 | $9.74 | 3,646,800 |
| 2018-04-02 | $10.53 | $10.58 | $10.32 | $10.48 | $9.69 | 3,596,150 |
| 2018-03-30 | $10.24 | $10.52 | $10.21 | $10.38 | $9.60 | 3,523,980 |
| 2018-03-29 | $10.16 | $10.27 | $10.16 | $10.25 | $9.48 | 979,670 |
| 2018-03-28 | $10.29 | $10.29 | $10.14 | $10.21 | $9.44 | 1,280,300 |
| 2018-03-27 | $10.13 | $10.41 | $10.05 | $10.36 | $9.58 | 2,142,930 |
| 2018-03-26 | $9.98 | $10.21 | $9.35 | $10.16 | $9.40 | 2,204,850 |
| 2018-03-23 | $9.96 | $10.55 | $9.88 | $10.10 | $9.34 | 4,749,060 |
| 2018-03-22 | $10.16 | $10.22 | $10.05 | $10.09 | $9.33 | 826,200 |
| 2018-03-21 | $10.19 | $10.25 | $10.08 | $10.11 | $9.35 | 1,207,490 |
| 2018-03-20 | $10.20 | $10.26 | $9.90 | $10.20 | $9.44 | 1,559,110 |
| 2018-03-19 | $10.30 | $10.39 | $10.25 | $10.26 | $9.49 | 900,120 |
| 2018-03-16 | $10.30 | $10.58 | $10.28 | $10.29 | $9.52 | 989,100 |
| 2018-03-15 | $10.51 | $10.51 | $10.28 | $10.29 | $9.52 | 1,373,330 |
| 2018-03-14 | $10.32 | $11.00 | $10.22 | $10.57 | $9.78 | 3,110,020 |
| 2018-03-13 | $10.55 | $10.55 | $10.35 | $10.35 | $9.57 | 780,600 |
| 2018-03-12 | $10.45 | $10.54 | $10.35 | $10.47 | $9.69 | 1,205,290 |
| 2018-03-09 | $10.36 | $10.49 | $10.35 | $10.39 | $9.61 | 817,030 |
| 2018-03-08 | $10.30 | $10.37 | $10.27 | $10.35 | $9.57 | 532,500 |
| 2018-03-07 | $10.39 | $10.44 | $10.33 | $10.34 | $9.56 | 993,850 |
| 2018-03-06 | $10.41 | $10.45 | $10.25 | $10.43 | $9.65 | 1,540,980 |
| 2018-03-05 | $10.21 | $10.49 | $10.20 | $10.45 | $9.67 | 2,078,460 |
| 2018-03-02 | $10.14 | $10.21 | $10.12 | $10.20 | $9.44 | 968,330 |
| 2018-03-01 | $10.12 | $10.22 | $10.12 | $10.21 | $9.44 | 1,088,770 |
| 2018-02-28 | $10.15 | $10.26 | $10.11 | $10.21 | $9.44 | 939,330 |
| 2018-02-27 | $10.20 | $10.23 | $10.10 | $10.21 | $9.44 | 1,208,890 |
| 2018-02-26 | $10.12 | $10.24 | $10.00 | $10.22 | $9.45 | 2,736,410 |
| 2018-02-23 | $10.35 | $10.42 | $10.04 | $10.12 | $9.36 | 2,028,900 |
| 2018-02-22 | $10.46 | $10.46 | $10.27 | $10.35 | $9.57 | 926,750 |
| 2018-02-21 | $10.50 | $10.50 | $10.50 | $10.50 | $9.71 | 0 |
| 2018-02-20 | $10.50 | $10.50 | $10.50 | $10.50 | $9.71 | 0 |
| 2018-02-19 | $10.50 | $10.50 | $10.50 | $10.50 | $9.71 | 0 |
| 2018-02-16 | $10.50 | $10.50 | $10.50 | $10.50 | $9.71 | 0 |
| 2018-02-15 | $10.50 | $10.50 | $10.50 | $10.50 | $9.71 | 0 |
| 2018-02-14 | $10.08 | $10.53 | $10.04 | $10.50 | $9.71 | 2,991,770 |
| 2018-02-13 | $9.93 | $10.28 | $9.78 | $10.21 | $9.44 | 2,324,750 |
| 2018-02-12 | $9.81 | $10.17 | $9.72 | $10.01 | $9.26 | 1,679,060 |
| 2018-02-09 | $9.54 | $9.83 | $9.34 | $9.81 | $9.07 | 2,593,140 |
| 2018-02-08 | $9.80 | $9.84 | $9.70 | $9.73 | $9.00 | 3,177,210 |
| 2018-02-07 | $9.88 | $9.95 | $9.43 | $9.87 | $9.13 | 2,526,050 |
| 2018-02-06 | $9.75 | $9.85 | $9.71 | $9.81 | $9.07 | 2,508,060 |
| 2018-02-05 | $9.89 | $9.96 | $9.71 | $9.95 | $9.20 | 2,702,450 |
| 2018-02-02 | $10.10 | $10.10 | $9.80 | $9.95 | $9.20 | 3,925,790 |
| 2018-02-01 | $10.04 | $10.04 | $9.79 | $9.98 | $9.23 | 2,351,770 |
| 2018-01-31 | $9.95 | $10.06 | $9.88 | $10.02 | $9.27 | 2,037,370 |
| 2018-01-30 | $9.93 | $9.98 | $9.79 | $9.97 | $9.22 | 1,964,500 |
| 2018-01-29 | $10.21 | $10.21 | $9.65 | $9.99 | $9.24 | 4,030,500 |
| 2018-01-26 | $10.22 | $10.25 | $10.15 | $10.20 | $9.44 | 1,112,210 |
| 2018-01-25 | $10.17 | $10.32 | $10.14 | $10.21 | $9.44 | 1,631,970 |
| 2018-01-24 | $10.22 | $10.22 | $10.10 | $10.20 | $9.44 | 2,554,110 |
| 2018-01-23 | $10.21 | $10.25 | $10.15 | $10.20 | $9.44 | 1,132,200 |
| 2018-01-22 | $10.23 | $10.24 | $10.15 | $10.21 | $9.44 | 972,000 |
| 2018-01-19 | $10.30 | $10.30 | $10.18 | $10.23 | $9.46 | 768,290 |
| 2018-01-18 | $10.38 | $10.38 | $10.23 | $10.30 | $9.53 | 502,650 |
| 2018-01-17 | $10.42 | $10.42 | $10.17 | $10.39 | $9.61 | 1,254,450 |
| 2018-01-16 | $10.27 | $10.42 | $10.21 | $10.42 | $9.64 | 903,630 |
| 2018-01-15 | $10.60 | $10.64 | $10.25 | $10.35 | $9.57 | 1,648,500 |
| 2018-01-12 | $10.70 | $10.78 | $10.61 | $10.66 | $9.86 | 918,940 |
| 2018-01-11 | $10.63 | $10.74 | $10.59 | $10.68 | $9.88 | 1,229,520 |
| 2018-01-10 | $10.96 | $10.96 | $10.66 | $10.72 | $9.92 | 1,293,100 |
| 2018-01-09 | $10.92 | $11.08 | $10.85 | $10.92 | $10.10 | 1,272,850 |
| 2018-01-08 | $10.83 | $10.94 | $10.77 | $10.92 | $10.10 | 1,583,880 |
| 2018-01-05 | $10.85 | $10.98 | $10.71 | $10.85 | $10.04 | 1,324,200 |
| 2018-01-04 | $10.90 | $11.00 | $10.81 | $10.85 | $10.04 | 1,004,290 |
| 2018-01-03 | $10.66 | $11.04 | $10.66 | $10.92 | $10.10 | 1,301,430 |
| 2018-01-02 | $10.69 | $10.86 | $10.69 | $10.74 | $9.93 | 1,047,110 |
| 2018-01-01 | $10.77 | $10.77 | $10.77 | $10.77 | $9.96 | 0 |
| 2017-12-29 | $10.83 | $11.07 | $10.65 | $10.77 | $9.96 | 1,324,030 |
| 2017-12-28 | $11.15 | $11.29 | $10.78 | $10.90 | $10.08 | 1,762,980 |
| 2017-12-27 | $11.44 | $11.53 | $10.75 | $11.15 | $10.31 | 1,419,810 |
| 2017-12-26 | $11.54 | $11.64 | $11.50 | $11.53 | $10.67 | 705,090 |
| 2017-12-25 | $11.46 | $12.03 | $11.37 | $11.67 | $10.80 | 2,846,370 |
| 2017-12-22 | $11.56 | $11.57 | $11.44 | $11.49 | $10.63 | 903,260 |
| 2017-12-21 | $11.49 | $11.65 | $11.49 | $11.61 | $10.74 | 669,000 |
| 2017-12-20 | $11.73 | $11.78 | $11.39 | $11.59 | $10.72 | 1,044,830 |
| 2017-12-19 | $11.83 | $11.88 | $11.67 | $11.73 | $10.85 | 567,310 |
| 2017-12-18 | $11.72 | $11.84 | $11.71 | $11.78 | $10.90 | 669,100 |
| 2017-12-15 | $11.87 | $11.91 | $11.70 | $11.72 | $10.84 | 769,290 |
| 2017-12-14 | $11.96 | $11.98 | $11.79 | $11.87 | $10.98 | 760,500 |
| 2017-12-13 | $11.95 | $12.04 | $11.88 | $11.90 | $11.01 | 525,500 |
| 2017-12-12 | $12.09 | $12.15 | $11.85 | $11.96 | $11.06 | 922,260 |
| 2017-12-11 | $12.09 | $12.17 | $12.02 | $12.17 | $11.26 | 822,970 |
| 2017-12-08 | $12.23 | $12.23 | $12.01 | $12.16 | $11.25 | 518,400 |
| 2017-12-07 | $12.05 | $12.18 | $11.88 | $12.16 | $11.25 | 906,990 |
| 2017-12-06 | $11.97 | $12.08 | $11.85 | $12.05 | $11.15 | 759,270 |
| 2017-12-05 | $12.06 | $12.23 | $11.85 | $11.98 | $11.08 | 2,089,900 |
| 2017-12-04 | $12.01 | $12.18 | $11.81 | $12.05 | $11.15 | 1,258,430 |
| 2017-12-01 | $11.72 | $12.00 | $11.72 | $12.00 | $11.10 | 941,330 |
| 2017-11-30 | $11.63 | $11.83 | $11.63 | $11.80 | $10.92 | 544,530 |
| 2017-11-29 | $11.66 | $11.74 | $11.59 | $11.67 | $10.80 | 561,500 |
| 2017-11-28 | $11.43 | $11.69 | $11.43 | $11.66 | $10.79 | 512,020 |
| 2017-11-27 | $11.70 | $11.73 | $11.45 | $11.63 | $10.76 | 642,700 |
| 2017-11-24 | $11.33 | $11.61 | $11.33 | $11.59 | $10.72 | 737,490 |
| 2017-11-23 | $11.65 | $11.76 | $11.33 | $11.33 | $10.48 | 900,310 |
| 2017-11-22 | $11.42 | $11.87 | $11.41 | $11.57 | $10.70 | 1,441,750 |
| 2017-11-21 | $11.62 | $11.70 | $11.23 | $11.36 | $10.51 | 1,379,030 |
| 2017-11-20 | $11.72 | $11.72 | $11.42 | $11.62 | $10.75 | 669,500 |
| 2017-11-17 | $12.05 | $12.15 | $11.62 | $11.63 | $10.76 | 1,131,890 |
| 2017-11-16 | $11.85 | $12.08 | $11.85 | $12.02 | $11.12 | 750,270 |
| 2017-11-15 | $11.93 | $12.01 | $11.84 | $11.94 | $11.04 | 906,350 |
| 2017-11-14 | $11.96 | $12.12 | $11.87 | $11.91 | $11.02 | 1,000,370 |
| 2017-11-13 | $12.00 | $12.22 | $11.81 | $12.05 | $11.15 | 809,010 |
| 2017-11-10 | $12.12 | $12.12 | $11.93 | $11.97 | $11.07 | 999,010 |
| 2017-11-09 | $12.10 | $12.31 | $12.07 | $12.13 | $11.22 | 587,560 |
| 2017-11-08 | $12.32 | $12.37 | $12.06 | $12.11 | $11.20 | 1,371,200 |
| 2017-11-07 | $12.49 | $12.50 | $12.26 | $12.32 | $11.40 | 921,290 |
| 2017-11-06 | $12.43 | $12.59 | $12.25 | $12.42 | $11.49 | 1,512,170 |
| 2017-11-03 | $12.05 | $13.11 | $11.91 | $12.43 | $11.50 | 4,839,930 |
| 2017-11-02 | $12.10 | $12.22 | $11.80 | $11.92 | $11.03 | 1,404,220 |
| 2017-11-01 | $12.32 | $12.32 | $12.15 | $12.25 | $11.33 | 989,650 |
| 2017-10-31 | $12.13 | $12.44 | $12.11 | $12.32 | $11.40 | 1,070,980 |
| 2017-10-30 | $12.23 | $12.34 | $11.88 | $12.27 | $11.35 | 2,377,130 |
| 2017-10-27 | $12.01 | $12.28 | $12.01 | $12.23 | $11.31 | 2,627,890 |
| 2017-10-26 | $11.95 | $12.18 | $11.80 | $11.97 | $11.07 | 1,693,330 |
| 2017-10-25 | $11.76 | $11.90 | $11.69 | $11.89 | $11.00 | 1,006,150 |
| 2017-10-24 | $11.48 | $11.79 | $11.35 | $11.74 | $10.86 | 2,459,810 |
| 2017-10-23 | $11.58 | $11.58 | $11.18 | $11.47 | $10.61 | 3,063,770 |
| 2017-10-20 | $11.69 | $11.79 | $11.69 | $11.78 | $10.90 | 764,220 |
| 2017-10-19 | $11.89 | $11.91 | $11.66 | $11.69 | $10.81 | 1,234,860 |
| 2017-10-18 | $11.90 | $12.02 | $11.83 | $11.90 | $11.01 | 1,157,630 |
| 2017-10-17 | $12.04 | $12.08 | $11.70 | $11.99 | $11.09 | 1,145,930 |
| 2017-10-16 | $12.11 | $12.39 | $12.03 | $12.04 | $11.14 | 1,961,850 |
| 2017-10-13 | $12.22 | $12.25 | $12.05 | $12.08 | $11.17 | 2,653,300 |
| 2017-10-12 | $12.31 | $12.39 | $12.14 | $12.26 | $11.34 | 1,803,090 |
| 2017-10-11 | $12.37 | $12.48 | $12.33 | $12.36 | $11.43 | 2,182,010 |
| 2017-10-10 | $12.48 | $12.51 | $12.30 | $12.37 | $11.44 | 2,404,870 |
| 2017-10-09 | $12.48 | $12.80 | $12.20 | $12.54 | $11.60 | 6,421,310 |
| 2017-10-06 | $12.79 | $12.79 | $12.79 | $12.79 | $11.83 | 0 |
| 2017-10-05 | $12.79 | $12.79 | $12.79 | $12.79 | $11.83 | 0 |
| 2017-10-04 | $12.79 | $12.79 | $12.79 | $12.79 | $11.83 | 0 |
| 2017-10-03 | $12.79 | $12.79 | $12.79 | $12.79 | $11.83 | 0 |
| 2017-10-02 | $12.79 | $12.79 | $12.79 | $12.79 | $11.83 | 0 |
| 2017-09-29 | $11.77 | $12.90 | $11.72 | $12.79 | $11.83 | 7,238,830 |
| 2017-09-28 | $11.73 | $11.76 | $11.62 | $11.73 | $10.85 | 917,010 |
| 2017-09-27 | $11.75 | $11.80 | $11.68 | $11.73 | $10.85 | 1,139,720 |
| 2017-09-26 | $11.92 | $11.92 | $11.70 | $11.75 | $10.87 | 1,005,730 |
| 2017-09-25 | $12.10 | $12.14 | $11.78 | $11.83 | $10.94 | 1,558,660 |
| 2017-09-22 | $12.08 | $12.44 | $12.01 | $12.04 | $11.14 | 2,129,180 |
| 2017-09-21 | $11.98 | $12.46 | $11.93 | $12.29 | $11.37 | 4,127,000 |
| 2017-09-20 | $11.90 | $12.00 | $11.84 | $11.98 | $11.08 | 1,336,500 |
| 2017-09-19 | $11.98 | $12.07 | $11.88 | $11.91 | $11.02 | 1,281,740 |
| 2017-09-18 | $12.08 | $12.14 | $11.94 | $12.00 | $11.10 | 1,521,330 |
| 2017-09-15 | $11.85 | $12.15 | $11.84 | $12.08 | $11.17 | 2,198,700 |
| 2017-09-14 | $12.06 | $12.09 | $11.81 | $11.85 | $10.96 | 1,699,360 |
| 2017-09-13 | $12.10 | $12.16 | $11.86 | $12.03 | $11.13 | 1,778,840 |
| 2017-09-12 | $12.05 | $12.35 | $12.01 | $12.09 | $11.18 | 2,523,150 |
| 2017-09-11 | $12.38 | $12.39 | $12.00 | $12.06 | $11.16 | 2,838,400 |
| 2017-09-08 | $12.42 | $12.42 | $12.26 | $12.32 | $11.40 | 1,132,700 |
| 2017-09-07 | $12.40 | $12.50 | $12.31 | $12.33 | $11.41 | 1,010,000 |
| 2017-09-06 | $12.31 | $12.55 | $12.31 | $12.45 | $11.52 | 1,042,100 |
| 2017-09-05 | $12.50 | $12.50 | $12.27 | $12.38 | $11.45 | 904,900 |
| 2017-09-04 | $12.58 | $12.60 | $12.42 | $12.48 | $11.54 | 1,004,470 |
| 2017-09-01 | $12.43 | $12.62 | $12.38 | $12.60 | $11.66 | 1,251,680 |
| 2017-08-31 | $12.59 | $12.69 | $12.35 | $12.52 | $11.58 | 1,815,440 |
| 2017-08-30 | $12.47 | $12.72 | $12.47 | $12.59 | $11.65 | 1,111,400 |
| 2017-08-29 | $12.47 | $12.69 | $12.41 | $12.58 | $11.64 | 2,082,460 |
| 2017-08-28 | $12.41 | $12.54 | $12.38 | $12.47 | $11.54 | 1,308,800 |
| 2017-08-25 | $12.38 | $12.47 | $12.32 | $12.42 | $11.49 | 956,240 |
| 2017-08-24 | $12.43 | $12.52 | $12.31 | $12.37 | $11.44 | 817,810 |
| 2017-08-23 | $12.35 | $12.53 | $12.25 | $12.42 | $11.49 | 1,134,980 |
| 2017-08-22 | $12.59 | $12.69 | $12.30 | $12.36 | $11.43 | 2,542,890 |
| 2017-08-21 | $12.80 | $12.80 | $12.57 | $12.64 | $11.69 | 2,960,660 |
| 2017-08-18 | $12.87 | $12.87 | $12.60 | $12.75 | $11.79 | 1,782,530 |
| 2017-08-17 | $12.88 | $12.98 | $12.81 | $12.92 | $11.95 | 1,048,600 |
| 2017-08-16 | $12.82 | $13.11 | $12.73 | $12.93 | $11.96 | 1,611,600 |
| 2017-08-15 | $12.88 | $12.90 | $12.72 | $12.75 | $11.79 | 952,160 |
| 2017-08-14 | $12.73 | $12.92 | $12.63 | $12.91 | $11.94 | 1,318,100 |
| 2017-08-11 | $12.74 | $12.82 | $12.59 | $12.63 | $11.68 | 1,831,820 |
| 2017-08-10 | $13.03 | $13.09 | $12.70 | $12.86 | $11.90 | 2,015,430 |
| 2017-08-09 | $13.21 | $13.24 | $12.96 | $13.03 | $12.05 | 1,820,800 |
| 2017-08-08 | $12.84 | $13.30 | $12.80 | $13.23 | $12.24 | 3,740,080 |
| 2017-08-07 | $12.95 | $12.97 | $12.71 | $12.84 | $11.88 | 1,352,940 |
| 2017-08-04 | $12.95 | $13.08 | $12.86 | $12.95 | $11.98 | 2,067,830 |
| 2017-08-03 | $12.96 | $13.06 | $12.70 | $13.00 | $12.03 | 3,944,160 |
| 2017-08-02 | $12.99 | $13.30 | $12.88 | $12.96 | $11.99 | 3,685,040 |
| 2017-08-01 | $13.01 | $13.10 | $12.85 | $12.98 | $12.01 | 2,389,310 |
| 2017-07-31 | $12.37 | $13.08 | $12.33 | $13.01 | $12.03 | 7,132,320 |
| 2017-07-28 | $12.70 | $12.70 | $12.33 | $12.37 | $11.44 | 4,546,750 |
| 2017-07-27 | $12.81 | $12.86 | $12.47 | $12.70 | $11.75 | 3,206,560 |
| 2017-07-26 | $12.68 | $12.76 | $12.51 | $12.65 | $11.70 | 2,539,360 |
| 2017-07-25 | $12.43 | $12.69 | $12.11 | $12.68 | $11.73 | 5,029,820 |
| 2017-07-24 | $12.11 | $12.49 | $12.09 | $12.45 | $11.52 | 2,277,900 |
| 2017-07-21 | $11.77 | $12.25 | $11.73 | $12.19 | $11.28 | 2,652,790 |
| 2017-07-20 | $11.70 | $11.88 | $11.70 | $11.77 | $10.89 | 1,061,300 |
| 2017-07-19 | $11.63 | $11.78 | $11.60 | $11.76 | $10.88 | 1,151,460 |
| 2017-07-18 | $11.61 | $11.71 | $11.48 | $11.67 | $10.80 | 1,186,270 |
| 2017-07-17 | $12.09 | $12.18 | $11.55 | $11.59 | $10.72 | 2,689,940 |
| 2017-07-14 | $12.12 | $12.26 | $12.06 | $12.09 | $11.18 | 1,134,430 |
| 2017-07-13 | $12.27 | $12.35 | $12.11 | $12.12 | $11.21 | 1,462,610 |
| 2017-07-12 | $12.20 | $12.40 | $12.12 | $12.25 | $11.33 | 2,435,690 |
| 2017-07-11 | $12.28 | $12.46 | $12.17 | $12.28 | $11.36 | 3,880,030 |
| 2017-07-10 | $11.76 | $12.30 | $11.76 | $12.29 | $11.37 | 5,598,910 |
| 2017-07-07 | $12.40 | $12.40 | $11.80 | $11.81 | $10.92 | 6,080,480 |
| 2017-07-06 | $11.36 | $12.03 | $11.32 | $11.98 | $11.08 | 4,518,140 |
| 2017-07-05 | $11.42 | $11.42 | $11.32 | $11.37 | $10.52 | 1,294,100 |
| 2017-07-04 | $11.39 | $11.44 | $11.35 | $11.42 | $10.56 | 1,143,870 |
| 2017-07-03 | $11.45 | $11.48 | $11.29 | $11.42 | $10.56 | 1,727,540 |
| 2017-06-30 | $11.46 | $11.53 | $11.33 | $11.39 | $10.54 | 1,684,800 |
| 2017-06-29 | $11.39 | $11.48 | $11.35 | $11.41 | $10.55 | 1,563,960 |
| 2017-06-28 | $11.42 | $11.49 | $11.27 | $11.40 | $10.55 | 1,733,960 |
| 2017-06-27 | $11.38 | $11.50 | $11.32 | $11.42 | $10.56 | 2,043,140 |
| 2017-06-26 | $11.50 | $11.52 | $11.28 | $11.40 | $10.55 | 4,526,530 |
| 2017-06-23 | $11.10 | $11.61 | $11.01 | $11.60 | $10.73 | 3,461,800 |
| 2017-06-22 | $11.40 | $11.43 | $11.04 | $11.09 | $10.26 | 1,762,800 |
| 2017-06-21 | $11.44 | $11.47 | $11.32 | $11.35 | $10.50 | 1,231,400 |
| 2017-06-20 | $11.30 | $11.48 | $11.30 | $11.37 | $10.52 | 2,150,810 |
| 2017-06-19 | $11.20 | $11.96 | $11.18 | $11.48 | $10.62 | 4,211,230 |
| 2017-06-16 | $11.30 | $11.30 | $11.13 | $11.20 | $10.36 | 1,371,000 |
| 2017-06-15 | $10.94 | $11.36 | $10.94 | $11.31 | $10.46 | 3,595,550 |
| 2017-06-14 | $10.93 | $11.01 | $10.92 | $11.00 | $10.18 | 1,162,700 |
| 2017-06-13 | $10.87 | $11.02 | $10.81 | $10.99 | $10.17 | 1,663,440 |
| 2017-06-12 | $10.88 | $11.04 | $10.83 | $10.90 | $10.08 | 1,606,840 |
| 2017-06-09 | $10.86 | $10.95 | $10.81 | $10.93 | $10.11 | 1,465,890 |
| 2017-06-08 | $11.13 | $11.13 | $10.85 | $10.86 | $10.05 | 2,486,710 |
| 2017-06-07 | $11.01 | $11.26 | $10.90 | $11.17 | $10.33 | 2,952,160 |
| 2017-06-06 | $10.99 | $11.39 | $10.99 | $11.07 | $10.24 | 2,881,900 |
| 2017-06-05 | $10.43 | $10.81 | $10.43 | $10.78 | $9.97 | 1,866,180 |
| 2017-06-02 | $10.23 | $10.45 | $10.03 | $10.40 | $9.62 | 1,589,990 |
| 2017-06-01 | $10.66 | $10.68 | $10.30 | $10.30 | $9.53 | 2,335,100 |
| 2017-05-31 | $10.95 | $10.99 | $10.73 | $10.74 | $9.93 | 1,514,250 |
| 2017-05-30 | $10.85 | $10.85 | $10.85 | $10.85 | $10.04 | 0 |
| 2017-05-29 | $10.85 | $10.85 | $10.85 | $10.85 | $10.04 | 0 |
| 2017-05-26 | $10.80 | $10.95 | $10.76 | $10.85 | $10.04 | 1,377,020 |
| 2017-05-25 | $10.77 | $10.94 | $10.69 | $10.87 | $10.06 | 2,097,460 |
| 2017-05-24 | $10.62 | $10.82 | $10.31 | $10.77 | $9.96 | 3,490,480 |
| 2017-05-23 | $11.29 | $11.35 | $10.58 | $10.61 | $9.81 | 3,487,790 |
| 2017-05-22 | $11.63 | $11.70 | $11.11 | $11.32 | $10.47 | 3,763,520 |
| 2017-05-19 | $11.84 | $11.91 | $11.65 | $11.68 | $10.80 | 2,046,520 |
| 2017-05-18 | $12.04 | $12.15 | $11.66 | $11.78 | $10.90 | 3,453,220 |
| 2017-05-17 | $12.09 | $12.46 | $12.03 | $12.20 | $11.29 | 3,363,240 |
| 2017-05-16 | $11.66 | $12.23 | $11.45 | $12.19 | $11.28 | 3,451,140 |
| 2017-05-15 | $11.66 | $11.82 | $11.65 | $11.69 | $10.81 | 1,686,250 |
| 2017-05-12 | $11.88 | $11.95 | $11.65 | $11.75 | $10.87 | 1,560,880 |
| 2017-05-11 | $11.98 | $12.09 | $11.18 | $11.93 | $11.04 | 3,674,840 |
| 2017-05-10 | $12.38 | $12.50 | $12.03 | $12.10 | $11.19 | 3,803,260 |
| 2017-05-09 | $11.74 | $12.32 | $11.61 | $12.30 | $11.38 | 3,496,830 |
| 2017-05-08 | $12.61 | $12.83 | $11.49 | $11.96 | $11.06 | 8,572,240 |
| 2017-05-05 | $13.00 | $13.19 | $12.56 | $12.74 | $11.78 | 3,758,940 |
| 2017-05-04 | $13.16 | $13.44 | $13.09 | $13.16 | $12.11 | 3,597,090 |
| 2017-05-03 | $13.36 | $13.37 | $13.15 | $13.19 | $12.13 | 3,081,340 |
| 2017-05-02 | $13.26 | $13.46 | $13.06 | $13.40 | $12.33 | 4,947,490 |
| 2017-05-01 | $13.32 | $13.32 | $13.32 | $13.32 | $12.25 | 0 |
| 2017-04-28 | $13.20 | $13.33 | $13.07 | $13.32 | $12.25 | 4,072,380 |
| 2017-04-27 | $13.25 | $13.30 | $12.95 | $13.11 | $12.06 | 5,349,290 |
| 2017-04-26 | $13.15 | $13.50 | $13.13 | $13.35 | $12.28 | 3,792,610 |
| 2017-04-25 | $13.10 | $13.58 | $13.07 | $13.21 | $12.15 | 4,711,200 |
| 2017-04-24 | $13.16 | $13.34 | $13.01 | $13.07 | $12.02 | 5,974,630 |
| 2017-04-21 | $13.48 | $13.48 | $13.10 | $13.30 | $12.24 | 4,745,310 |
| 2017-04-20 | $13.54 | $13.81 | $13.19 | $13.39 | $12.32 | 6,880,720 |
| 2017-04-19 | $13.12 | $13.66 | $13.08 | $13.64 | $12.55 | 10,124,300 |
| 2017-04-18 | $13.31 | $13.50 | $13.03 | $13.08 | $12.03 | 6,558,210 |
| 2017-04-17 | $13.63 | $13.63 | $12.98 | $13.17 | $12.12 | 13,124,880 |
| 2017-04-14 | $14.31 | $14.62 | $13.82 | $13.87 | $12.76 | 11,556,410 |
| 2017-04-13 | $13.94 | $14.78 | $13.90 | $14.43 | $13.28 | 14,020,220 |
| 2017-04-12 | $14.95 | $15.10 | $13.98 | $14.14 | $13.01 | 21,232,110 |
| 2017-04-11 | $15.18 | $16.13 | $14.81 | $15.40 | $14.17 | 39,837,220 |
| 2017-04-10 | $13.45 | $14.89 | $13.30 | $14.89 | $13.70 | 17,902,500 |
| 2017-04-07 | $13.36 | $13.64 | $13.19 | $13.54 | $12.46 | 7,559,550 |
| 2017-04-06 | $13.88 | $13.88 | $13.40 | $13.45 | $12.37 | 9,283,690 |
| 2017-04-05 | $14.47 | $14.47 | $13.92 | $14.03 | $12.91 | 17,098,790 |
| 2017-04-04 | $13.25 | $13.25 | $13.25 | $13.25 | $12.19 | 0 |
| 2017-04-03 | $13.25 | $13.25 | $13.25 | $13.25 | $12.19 | 0 |
| 2017-03-31 | $13.31 | $13.49 | $13.17 | $13.25 | $12.19 | 2,705,390 |
| 2017-03-30 | $13.21 | $13.38 | $12.95 | $13.31 | $12.24 | 4,573,030 |
| 2017-03-29 | $13.80 | $13.86 | $13.16 | $13.20 | $12.14 | 6,750,760 |
| 2017-03-28 | $14.09 | $14.19 | $13.77 | $13.80 | $12.70 | 4,898,240 |
| 2017-03-27 | $14.40 | $14.43 | $14.04 | $14.13 | $13.00 | 5,437,850 |
| 2017-03-24 | $14.45 | $14.48 | $14.19 | $14.34 | $13.19 | 5,541,010 |
| 2017-03-23 | $14.23 | $14.46 | $14.12 | $14.45 | $13.29 | 9,691,760 |
| 2017-03-22 | $14.09 | $14.24 | $14.00 | $14.16 | $13.03 | 4,505,970 |
| 2017-03-21 | $14.17 | $14.37 | $14.08 | $14.15 | $13.02 | 5,581,100 |
| 2017-03-20 | $13.99 | $14.20 | $13.91 | $14.14 | $13.01 | 4,557,050 |
| 2017-03-17 | $13.99 | $14.07 | $13.86 | $13.98 | $12.86 | 2,659,630 |
| 2017-03-16 | $13.94 | $14.14 | $13.89 | $13.99 | $12.87 | 3,795,600 |
| 2017-03-15 | $14.05 | $14.08 | $13.86 | $13.91 | $12.80 | 1,998,190 |
| 2017-03-14 | $14.15 | $14.23 | $13.97 | $14.05 | $12.93 | 2,271,210 |
| 2017-03-13 | $13.97 | $14.20 | $13.95 | $14.15 | $13.02 | 2,636,370 |
| 2017-03-10 | $13.98 | $14.09 | $13.88 | $13.97 | $12.85 | 2,051,540 |
| 2017-03-09 | $14.16 | $14.29 | $13.80 | $14.05 | $12.93 | 1,651,790 |
| 2017-03-08 | $14.15 | $14.32 | $14.08 | $14.16 | $13.03 | 2,655,890 |
| 2017-03-07 | $14.31 | $14.45 | $14.12 | $14.15 | $13.02 | 2,593,400 |
| 2017-03-06 | $13.99 | $14.39 | $13.92 | $14.30 | $13.16 | 3,747,120 |
| 2017-03-03 | $13.86 | $14.02 | $13.82 | $13.92 | $12.81 | 1,602,920 |
| 2017-03-02 | $13.98 | $14.08 | $13.88 | $13.90 | $12.79 | 1,680,120 |
| 2017-03-01 | $14.10 | $14.10 | $13.94 | $14.00 | $12.88 | 1,642,900 |
| 2017-02-28 | $13.95 | $14.13 | $13.88 | $13.96 | $12.84 | 1,483,380 |
| 2017-02-27 | $14.10 | $14.16 | $13.92 | $13.95 | $12.83 | 2,155,600 |
| 2017-02-24 | $13.93 | $14.15 | $13.93 | $14.09 | $12.96 | 1,942,200 |
| 2017-02-23 | $14.28 | $14.28 | $13.92 | $14.04 | $12.92 | 2,364,020 |
| 2017-02-22 | $13.82 | $14.30 | $13.75 | $14.14 | $13.01 | 4,640,220 |
| 2017-02-21 | $13.81 | $13.92 | $13.68 | $13.82 | $12.71 | 3,587,660 |
| 2017-02-20 | $13.39 | $13.89 | $13.34 | $13.88 | $12.77 | 7,055,200 |
| 2017-02-17 | $13.30 | $13.37 | $13.23 | $13.33 | $12.26 | 2,136,200 |
| 2017-02-16 | $13.16 | $13.27 | $13.10 | $13.25 | $12.19 | 2,278,940 |
| 2017-02-15 | $13.12 | $13.24 | $13.09 | $13.15 | $12.10 | 1,633,910 |
| 2017-02-14 | $13.30 | $13.30 | $13.15 | $13.15 | $12.10 | 1,885,040 |
| 2017-02-13 | $13.27 | $13.35 | $13.11 | $13.30 | $12.24 | 1,909,310 |
| 2017-02-10 | $13.48 | $13.57 | $13.27 | $13.29 | $12.23 | 2,449,730 |
| 2017-02-09 | $13.41 | $13.52 | $13.35 | $13.47 | $12.39 | 1,169,310 |
| 2017-02-08 | $13.31 | $13.47 | $13.14 | $13.41 | $12.34 | 1,118,520 |
| 2017-02-07 | $13.47 | $13.52 | $13.20 | $13.31 | $12.24 | 1,650,620 |
| 2017-02-06 | $13.25 | $13.55 | $13.22 | $13.51 | $12.43 | 1,975,020 |
| 2017-02-03 | $13.44 | $13.50 | $13.20 | $13.29 | $12.23 | 1,163,800 |
| 2017-02-02 | $13.45 | $13.45 | $13.45 | $13.45 | $12.37 | 0 |
| 2017-02-01 | $13.45 | $13.45 | $13.45 | $13.45 | $12.37 | 0 |
| 2017-01-31 | $13.45 | $13.45 | $13.45 | $13.45 | $12.37 | 0 |
| 2017-01-30 | $13.45 | $13.45 | $13.45 | $13.45 | $12.37 | 0 |
| 2017-01-27 | $13.45 | $13.45 | $13.45 | $13.45 | $12.37 | 0 |
| 2017-01-26 | $13.25 | $13.58 | $13.19 | $13.45 | $12.37 | 3,533,390 |
| 2017-01-25 | $13.08 | $13.27 | $12.90 | $13.25 | $12.19 | 2,171,400 |
| 2017-01-24 | $13.00 | $13.27 | $12.93 | $13.12 | $12.07 | 2,059,690 |
| 2017-01-23 | $13.01 | $13.15 | $12.93 | $13.03 | $11.99 | 1,667,190 |
| 2017-01-20 | $12.89 | $13.11 | $12.77 | $13.00 | $11.96 | 1,338,710 |
| 2017-01-19 | $12.67 | $13.15 | $12.55 | $12.89 | $11.86 | 2,454,010 |
| 2017-01-18 | $12.70 | $12.83 | $12.60 | $12.66 | $11.65 | 1,706,220 |
| 2017-01-17 | $12.65 | $12.80 | $12.42 | $12.68 | $11.67 | 3,162,360 |
| 2017-01-16 | $13.18 | $13.20 | $12.52 | $12.66 | $11.65 | 3,700,650 |
| 2017-01-13 | $13.13 | $13.23 | $12.90 | $13.01 | $11.97 | 4,364,510 |
| 2017-01-12 | $13.73 | $13.73 | $13.16 | $13.17 | $12.12 | 3,907,030 |
| 2017-01-11 | $13.70 | $13.81 | $13.54 | $13.71 | $12.61 | 1,381,060 |
| 2017-01-10 | $13.83 | $13.89 | $13.68 | $13.70 | $12.60 | 1,489,030 |
| 2017-01-09 | $13.80 | $13.88 | $13.72 | $13.83 | $12.72 | 1,688,360 |
| 2017-01-06 | $13.94 | $14.14 | $13.85 | $13.87 | $12.76 | 2,802,810 |
| 2017-01-05 | $13.70 | $14.48 | $13.63 | $14.01 | $12.89 | 4,975,550 |
| 2017-01-04 | $13.41 | $13.82 | $13.32 | $13.71 | $12.61 | 4,259,170 |
| 2017-01-03 | $13.12 | $13.48 | $13.12 | $13.42 | $12.35 | 4,055,420 |
| 2017-01-02 | $13.08 | $13.08 | $13.08 | $13.08 | $12.03 | 0 |
| 2016-12-30 | $13.14 | $13.28 | $13.01 | $13.08 | $12.03 | 2,712,040 |
| 2016-12-29 | $13.08 | $13.35 | $13.01 | $13.19 | $12.13 | 4,376,330 |
| 2016-12-28 | $13.42 | $13.58 | $12.90 | $13.13 | $12.08 | 13,702,970 |
| 2016-12-27 | $13.67 | $13.80 | $13.46 | $13.51 | $12.43 | 6,998,400 |
| 2016-12-26 | $14.74 | $14.85 | $13.50 | $13.53 | $12.45 | 14,445,400 |
| 2016-12-23 | $15.16 | $15.17 | $14.45 | $14.76 | $13.58 | 3,843,080 |
| 2016-12-22 | $14.63 | $15.24 | $14.60 | $15.18 | $13.97 | 5,417,100 |
| 2016-12-21 | $14.70 | $14.96 | $14.56 | $14.60 | $13.43 | 2,635,340 |
| 2016-12-20 | $14.53 | $14.90 | $14.15 | $14.80 | $13.62 | 3,700,850 |
| 2016-12-19 | $15.01 | $15.01 | $14.55 | $14.59 | $13.42 | 6,897,110 |
| 2016-12-16 | $15.20 | $15.38 | $15.02 | $15.08 | $13.87 | 3,557,880 |
| 2016-12-15 | $15.37 | $15.57 | $15.10 | $15.23 | $14.01 | 5,021,600 |
| 2016-12-14 | $15.60 | $15.75 | $15.23 | $15.43 | $14.20 | 5,781,940 |
| 2016-12-13 | $15.60 | $15.85 | $15.33 | $15.76 | $14.50 | 5,396,950 |
| 2016-12-12 | $15.80 | $16.19 | $15.50 | $15.69 | $14.43 | 8,161,080 |
| 2016-12-09 | $15.40 | $15.88 | $15.35 | $15.85 | $14.58 | 9,167,650 |
| 2016-12-08 | $15.15 | $15.55 | $14.92 | $15.43 | $14.20 | 7,431,460 |
| 2016-12-07 | $14.50 | $15.19 | $14.43 | $15.18 | $13.97 | 6,770,060 |
| 2016-12-06 | $14.36 | $14.55 | $14.20 | $14.36 | $13.21 | 1,406,810 |
| 2016-12-05 | $14.10 | $14.48 | $14.01 | $14.37 | $13.22 | 1,782,530 |
| 2016-12-02 | $14.52 | $14.62 | $14.24 | $14.26 | $13.12 | 2,203,290 |
| 2016-12-01 | $14.46 | $14.67 | $14.23 | $14.50 | $13.34 | 3,551,620 |
| 2016-11-30 | $14.25 | $14.55 | $14.25 | $14.32 | $13.17 | 3,193,310 |
| 2016-11-29 | $14.92 | $15.05 | $14.20 | $14.35 | $13.20 | 5,741,310 |
| 2016-11-28 | $15.23 | $15.35 | $14.65 | $14.95 | $13.75 | 5,778,540 |
| 2016-11-25 | $15.45 | $15.45 | $14.96 | $15.19 | $13.97 | 3,542,610 |
| 2016-11-24 | $15.31 | $15.65 | $15.23 | $15.33 | $14.10 | 4,074,880 |
| 2016-11-23 | $15.21 | $15.46 | $15.16 | $15.30 | $14.08 | 2,730,740 |
| 2016-11-22 | $15.32 | $15.42 | $14.90 | $15.22 | $14.00 | 4,515,240 |
| 2016-11-21 | $15.65 | $15.75 | $15.11 | $15.30 | $14.08 | 3,547,050 |
| 2016-11-18 | $15.60 | $15.75 | $15.40 | $15.52 | $14.28 | 2,404,780 |
| 2016-11-17 | $15.53 | $15.80 | $15.51 | $15.71 | $14.45 | 1,996,270 |
| 2016-11-16 | $15.98 | $16.08 | $15.60 | $15.69 | $14.43 | 4,070,750 |
| 2016-11-15 | $16.60 | $16.68 | $15.71 | $15.96 | $14.68 | 7,850,460 |
| 2016-11-14 | $16.40 | $16.56 | $16.12 | $16.49 | $15.17 | 5,544,740 |
| 2016-11-11 | $15.54 | $16.42 | $15.35 | $16.33 | $15.02 | 9,561,440 |
| 2016-11-10 | $15.45 | $15.67 | $15.35 | $15.54 | $14.30 | 2,774,470 |
| 2016-11-09 | $15.60 | $15.61 | $15.15 | $15.25 | $14.03 | 2,868,140 |
| 2016-11-08 | $15.40 | $15.74 | $15.40 | $15.60 | $14.35 | 2,311,910 |
| 2016-11-07 | $15.21 | $15.50 | $14.95 | $15.45 | $14.21 | 4,955,300 |
| 2016-11-04 | $16.32 | $16.39 | $15.36 | $15.44 | $14.20 | 8,304,300 |
| 2016-11-03 | $15.98 | $16.38 | $15.85 | $16.30 | $15.00 | 5,444,210 |
| 2016-11-02 | $16.17 | $16.17 | $15.85 | $15.96 | $14.68 | 3,144,210 |
| 2016-11-01 | $15.95 | $16.24 | $15.86 | $15.97 | $14.69 | 3,554,930 |
| 2016-10-31 | $15.74 | $15.94 | $15.51 | $15.90 | $14.63 | 0 |
| 2016-10-28 | $15.95 | $16.17 | $15.72 | $15.91 | $14.64 | 4,603,410 |
| 2016-10-27 | $16.21 | $16.21 | $15.73 | $16.03 | $14.75 | 6,380,930 |
| 2016-10-26 | $16.50 | $16.86 | $16.18 | $16.25 | $14.95 | 7,501,740 |
| 2016-10-25 | $15.94 | $16.67 | $15.85 | $16.59 | $15.26 | 9,241,260 |
| 2016-10-24 | $15.85 | $16.10 | $15.67 | $15.93 | $14.66 | 5,097,260 |
| 2016-10-21 | $15.84 | $16.39 | $15.69 | $15.80 | $14.54 | 8,186,370 |
| 2016-10-20 | $15.40 | $16.40 | $15.35 | $15.89 | $14.62 | 13,864,270 |
| 2016-10-19 | $15.27 | $15.64 | $15.05 | $15.39 | $14.16 | 7,165,870 |
| 2016-10-18 | $15.19 | $15.36 | $14.92 | $15.27 | $14.05 | 6,892,630 |
| 2016-10-17 | $15.48 | $15.73 | $15.05 | $15.11 | $13.90 | 8,477,670 |
| 2016-10-14 | $15.16 | $15.78 | $15.16 | $15.45 | $14.21 | 10,250,910 |
| 2016-10-13 | $15.39 | $15.44 | $15.03 | $15.19 | $13.97 | 6,123,580 |
| 2016-10-12 | $15.21 | $15.48 | $14.80 | $15.44 | $14.20 | 9,760,140 |
| 2016-10-11 | $15.26 | $15.50 | $15.14 | $15.20 | $13.98 | 6,800,800 |
| 2016-10-10 | $15.50 | $15.79 | $15.13 | $15.37 | $14.14 | 10,231,270 |
| 2016-10-07 | $15.36 | $15.36 | $15.36 | $15.36 | $14.13 | 0 |
| 2016-10-06 | $15.36 | $15.36 | $15.36 | $15.36 | $14.13 | 0 |
| 2016-10-05 | $15.36 | $15.36 | $15.36 | $15.36 | $14.13 | 0 |
| 2016-10-04 | $15.36 | $15.36 | $15.36 | $15.36 | $14.13 | 0 |
| 2016-10-03 | $15.36 | $15.36 | $15.36 | $15.36 | $14.13 | 0 |
| 2016-09-30 | $14.58 | $15.37 | $14.45 | $15.36 | $14.13 | 13,759,890 |
| 2016-09-29 | $14.63 | $14.80 | $14.50 | $14.51 | $13.35 | 5,615,900 |
| 2016-09-28 | $14.53 | $14.83 | $14.42 | $14.58 | $13.41 | 9,278,190 |
| 2016-09-27 | $13.68 | $14.65 | $13.64 | $14.60 | $13.43 | 10,421,660 |
| 2016-09-26 | $13.93 | $14.29 | $13.50 | $13.64 | $12.55 | 7,254,150 |
| 2016-09-23 | $14.19 | $14.35 | $13.84 | $13.99 | $12.87 | 7,224,330 |
| 2016-09-22 | $14.49 | $14.74 | $14.14 | $14.16 | $13.03 | 10,968,620 |
| 2016-09-21 | $14.12 | $14.45 | $13.91 | $14.43 | $13.28 | 10,753,100 |
| 2016-09-20 | $13.40 | $14.29 | $13.40 | $14.23 | $13.09 | 18,847,610 |
| 2016-09-19 | $13.46 | $13.77 | $13.35 | $13.58 | $12.49 | 6,690,680 |
| 2016-09-16 | $13.40 | $13.40 | $13.40 | $13.40 | $12.33 | 0 |
| 2016-09-15 | $13.40 | $13.40 | $13.40 | $13.40 | $12.33 | 0 |
| 2016-09-14 | $13.50 | $13.50 | $13.21 | $13.40 | $12.33 | 6,694,830 |
| 2016-09-13 | $13.66 | $13.77 | $13.31 | $13.54 | $12.46 | 13,568,360 |
| 2016-09-12 | $13.03 | $13.98 | $12.90 | $13.47 | $12.39 | 23,557,920 |
| 2016-09-09 | $12.41 | $13.37 | $12.41 | $13.03 | $11.99 | 20,535,030 |
| 2016-09-08 | $12.20 | $12.48 | $12.19 | $12.41 | $11.42 | 7,332,600 |
| 2016-09-07 | $12.24 | $12.28 | $12.14 | $12.25 | $11.27 | 3,836,610 |
| 2016-09-06 | $12.11 | $12.26 | $11.93 | $12.25 | $11.27 | 5,804,010 |
| 2016-09-05 | $12.08 | $12.18 | $12.00 | $12.11 | $11.14 | 4,487,600 |
| 2016-09-02 | $11.93 | $12.14 | $11.65 | $12.05 | $11.09 | 6,078,580 |
| 2016-09-01 | $12.27 | $12.31 | $11.91 | $11.92 | $10.97 | 5,968,790 |
| 2016-08-31 | $12.18 | $12.36 | $12.09 | $12.25 | $11.27 | 7,932,950 |
| 2016-08-30 | $11.98 | $12.21 | $11.92 | $12.12 | $11.15 | 7,879,910 |
| 2016-08-29 | $11.96 | $12.07 | $11.88 | $11.95 | $10.99 | 5,531,400 |
| 2016-08-26 | $11.82 | $12.05 | $11.75 | $11.96 | $11.00 | 7,216,480 |
| 2016-08-25 | $11.72 | $11.92 | $11.45 | $11.88 | $10.93 | 6,429,080 |
| 2016-08-24 | $11.73 | $11.83 | $11.70 | $11.72 | $10.78 | 4,627,460 |
| 2016-08-23 | $11.64 | $11.75 | $11.60 | $11.72 | $10.78 | 4,643,920 |
| 2016-08-22 | $11.86 | $11.86 | $11.60 | $11.63 | $10.70 | 5,741,870 |
| 2016-08-19 | $11.86 | $11.90 | $11.80 | $11.85 | $10.90 | 3,788,500 |
| 2016-08-18 | $12.01 | $12.09 | $11.82 | $11.86 | $10.91 | 6,460,890 |
| 2016-08-17 | $12.18 | $12.18 | $12.00 | $12.06 | $11.10 | 4,089,980 |
| 2016-08-16 | $12.16 | $12.20 | $12.06 | $12.15 | $11.18 | 4,961,510 |
| 2016-08-15 | $12.04 | $12.26 | $11.90 | $12.17 | $11.20 | 6,160,820 |
| 2016-08-12 | $11.68 | $12.04 | $11.62 | $12.00 | $11.04 | 5,838,720 |
| 2016-08-11 | $12.08 | $12.10 | $11.71 | $11.76 | $10.82 | 5,273,720 |
| 2016-08-10 | $11.81 | $12.18 | $11.81 | $12.01 | $11.05 | 6,645,910 |
| 2016-08-09 | $11.66 | $11.80 | $11.61 | $11.78 | $10.84 | 3,975,120 |
| 2016-08-08 | $11.50 | $11.70 | $11.44 | $11.68 | $10.75 | 5,726,850 |
| 2016-08-05 | $11.60 | $11.68 | $11.48 | $11.50 | $10.58 | 4,661,620 |
| 2016-08-04 | $11.49 | $11.67 | $11.43 | $11.66 | $10.73 | 5,568,040 |
| 2016-08-03 | $11.66 | $11.80 | $11.43 | $11.52 | $10.60 | 7,223,210 |
| 2016-08-02 | $11.69 | $11.83 | $11.58 | $11.73 | $10.79 | 4,232,070 |
| 2016-08-01 | $12.25 | $12.32 | $11.68 | $11.69 | $10.75 | 5,351,940 |
| 2016-07-29 | $12.28 | $12.42 | $12.21 | $12.25 | $11.27 | 3,031,050 |
| 2016-07-28 | $12.57 | $12.78 | $12.00 | $12.27 | $11.29 | 8,250,520 |
| 2016-07-27 | $13.32 | $13.37 | $12.40 | $12.59 | $11.58 | 6,974,220 |
| 2016-07-26 | $13.30 | $13.45 | $13.15 | $13.28 | $12.22 | 6,011,130 |
| 2016-07-25 | $13.42 | $13.47 | $13.16 | $13.26 | $12.20 | 4,161,990 |
| 2016-07-22 | $13.58 | $13.74 | $13.41 | $13.45 | $12.37 | 3,606,760 |
| 2016-07-21 | $13.53 | $13.64 | $13.41 | $13.58 | $12.49 | 3,041,070 |
| 2016-07-20 | $13.47 | $13.67 | $13.36 | $13.54 | $12.46 | 3,336,250 |
| 2016-07-19 | $13.51 | $13.54 | $13.30 | $13.41 | $12.34 | 2,134,190 |
| 2016-07-18 | $13.53 | $13.58 | $13.22 | $13.52 | $12.44 | 3,404,610 |
| 2016-07-15 | $13.64 | $13.74 | $13.52 | $13.58 | $12.49 | 2,097,620 |
| 2016-07-14 | $13.59 | $13.80 | $13.51 | $13.66 | $12.57 | 4,799,780 |
| 2016-07-13 | $13.62 | $13.62 | $13.40 | $13.49 | $12.41 | 3,654,620 |
| 2016-07-12 | $13.63 | $13.63 | $13.17 | $13.50 | $12.42 | 5,015,450 |
| 2016-07-11 | $13.59 | $13.78 | $13.46 | $13.53 | $12.45 | 4,440,410 |
| 2016-07-08 | $13.25 | $13.86 | $13.25 | $13.61 | $12.52 | 8,652,270 |
| 2016-07-07 | $13.19 | $13.63 | $13.19 | $13.25 | $12.19 | 6,060,650 |
| 2016-07-06 | $13.10 | $13.28 | $13.05 | $13.24 | $12.18 | 3,383,200 |
| 2016-07-05 | $13.07 | $13.20 | $13.03 | $13.15 | $12.10 | 3,148,090 |
| 2016-07-04 | $12.86 | $13.18 | $12.73 | $13.10 | $12.05 | 3,512,640 |
| 2016-07-01 | $13.00 | $13.14 | $12.85 | $12.89 | $11.86 | 1,993,660 |
| 2016-06-30 | $13.07 | $13.23 | $12.93 | $12.98 | $11.94 | 2,628,600 |
| 2016-06-29 | $12.91 | $13.16 | $12.82 | $13.07 | $12.02 | 3,886,830 |
| 2016-06-28 | $12.60 | $12.88 | $12.60 | $12.87 | $11.84 | 3,289,390 |
| 2016-06-27 | $12.50 | $12.85 | $12.45 | $12.70 | $11.68 | 3,355,140 |
| 2016-06-24 | $12.90 | $12.90 | $12.27 | $12.51 | $11.51 | 3,334,490 |
| 2016-06-23 | $13.03 | $13.10 | $12.68 | $12.80 | $11.78 | 3,948,320 |
| 2016-06-22 | $12.56 | $13.50 | $12.50 | $13.12 | $12.07 | 7,466,180 |
| 2016-06-21 | $12.73 | $12.81 | $12.60 | $12.62 | $11.61 | 2,319,330 |
| 2016-06-20 | $12.70 | $12.77 | $12.54 | $12.68 | $11.67 | 1,906,660 |
| 2016-06-17 | $12.63 | $12.77 | $12.61 | $12.70 | $11.68 | 3,095,690 |
| 2016-06-16 | $12.68 | $12.78 | $12.53 | $12.69 | $11.67 | 4,069,310 |
| 2016-06-15 | $12.44 | $12.78 | $12.41 | $12.68 | $11.67 | 3,446,080 |
| 2016-06-14 | $12.05 | $12.87 | $12.05 | $12.58 | $11.57 | 4,337,140 |
| 2016-06-13 | $13.15 | $13.38 | $12.58 | $12.60 | $11.59 | 6,413,780 |
| 2016-06-10 | $13.36 | $13.36 | $13.36 | $13.36 | $12.29 | 0 |
| 2016-06-09 | $13.36 | $13.36 | $13.36 | $13.36 | $12.29 | 0 |
| 2016-06-08 | $13.16 | $13.55 | $13.00 | $13.36 | $12.29 | 5,190,530 |
| 2016-06-07 | $13.39 | $13.39 | $13.09 | $13.13 | $12.08 | 4,814,300 |
| 2016-06-06 | $12.92 | $13.49 | $12.86 | $13.42 | $12.28 | 8,121,080 |
| 2016-06-03 | $12.97 | $12.99 | $12.79 | $12.93 | $11.83 | 3,809,380 |
| 2016-06-02 | $12.87 | $12.96 | $12.84 | $12.92 | $11.82 | 2,758,010 |
| 2016-06-01 | $12.99 | $12.99 | $12.99 | $12.99 | $11.89 | 0 |
| 2016-05-31 | $12.62 | $13.00 | $12.62 | $12.99 | $11.89 | 3,780,310 |
| 2016-05-30 | $12.73 | $12.77 | $12.52 | $12.62 | $11.55 | 2,016,960 |
| 2016-05-27 | $12.80 | $12.92 | $12.68 | $12.70 | $11.62 | 2,582,380 |
| 2016-05-26 | $12.74 | $12.89 | $12.62 | $12.88 | $11.79 | 2,738,280 |
| 2016-05-25 | $12.85 | $12.97 | $12.66 | $12.78 | $11.70 | 2,237,930 |
| 2016-05-24 | $12.82 | $12.87 | $12.61 | $12.79 | $11.70 | 1,995,750 |
| 2016-05-23 | $12.83 | $12.84 | $12.65 | $12.81 | $11.72 | 3,359,980 |
| 2016-05-20 | $12.70 | $12.76 | $12.52 | $12.74 | $11.66 | 2,893,930 |
| 2016-05-19 | $12.78 | $12.93 | $12.64 | $12.68 | $11.60 | 2,408,310 |
| 2016-05-18 | $13.18 | $13.35 | $12.59 | $12.77 | $11.69 | 4,916,680 |
| 2016-05-17 | $13.65 | $13.69 | $13.11 | $13.24 | $12.12 | 10,796,290 |
| 2016-05-16 | $13.60 | $13.83 | $13.53 | $13.72 | $12.56 | 6,460,650 |
| 2016-05-13 | $13.66 | $13.74 | $13.38 | $13.63 | $12.47 | 5,082,010 |
| 2016-05-12 | $13.31 | $13.68 | $13.17 | $13.66 | $12.50 | 6,301,980 |
| 2016-05-11 | $13.25 | $13.61 | $13.06 | $13.56 | $12.41 | 6,954,780 |
| 2016-05-10 | $12.84 | $13.23 | $12.80 | $13.17 | $12.05 | 3,802,240 |
| 2016-05-09 | $12.96 | $13.00 | $12.52 | $12.84 | $11.75 | 4,115,930 |
| 2016-05-06 | $13.66 | $13.88 | $13.10 | $13.12 | $12.01 | 6,715,920 |
| 2016-05-05 | $13.71 | $13.75 | $13.49 | $13.71 | $12.55 | 5,118,260 |
| 2016-05-04 | $13.60 | $13.84 | $13.43 | $13.76 | $12.59 | 9,266,510 |
| 2016-05-03 | $13.23 | $13.55 | $13.09 | $13.52 | $12.37 | 4,797,640 |
| 2016-05-02 | $13.26 | $13.26 | $13.26 | $13.26 | $12.13 | 0 |
| 2016-04-29 | $13.33 | $13.40 | $13.20 | $13.26 | $12.13 | 3,555,710 |
| 2016-04-28 | $13.26 | $13.45 | $13.15 | $13.44 | $12.30 | 4,650,260 |
| 2016-04-27 | $13.36 | $13.46 | $13.21 | $13.30 | $12.17 | 3,056,540 |
| 2016-04-26 | $13.35 | $13.49 | $13.10 | $13.32 | $12.19 | 3,065,450 |
| 2016-04-25 | $13.31 | $13.56 | $13.12 | $13.35 | $12.22 | 3,318,170 |
| 2016-04-22 | $13.08 | $13.30 | $13.01 | $13.26 | $12.13 | 3,634,400 |
| 2016-04-21 | $13.40 | $13.67 | $13.17 | $13.19 | $12.07 | 4,748,900 |
| 2016-04-20 | $14.51 | $14.59 | $13.30 | $13.53 | $12.38 | 9,850,960 |
| 2016-04-19 | $14.12 | $14.62 | $13.94 | $14.49 | $13.26 | 9,157,180 |
| 2016-04-18 | $14.38 | $14.38 | $13.99 | $14.00 | $12.81 | 7,183,040 |
| 2016-04-15 | $14.69 | $14.81 | $14.34 | $14.52 | $13.29 | 6,581,980 |
| 2016-04-14 | $14.50 | $14.74 | $14.50 | $14.69 | $13.44 | 5,230,180 |
| 2016-04-13 | $14.52 | $14.88 | $14.49 | $14.53 | $13.30 | 7,697,430 |
| 2016-04-12 | $14.67 | $14.73 | $14.30 | $14.51 | $13.28 | 4,297,280 |
| 2016-04-11 | $14.67 | $14.85 | $14.61 | $14.73 | $13.48 | 4,680,700 |
| 2016-04-08 | $14.68 | $14.68 | $14.21 | $14.50 | $13.27 | 7,295,230 |
| 2016-04-07 | $15.29 | $15.35 | $14.74 | $14.78 | $13.53 | 10,010,410 |
| 2016-04-06 | $15.40 | $15.74 | $15.19 | $15.39 | $14.08 | 11,689,330 |
| 2016-04-05 | $14.95 | $15.44 | $14.84 | $15.34 | $14.04 | 13,377,000 |
| 2016-04-04 | $14.82 | $14.82 | $14.82 | $14.82 | $13.56 | 0 |
| 2016-04-01 | $15.10 | $15.10 | $14.55 | $14.82 | $13.56 | 9,598,470 |
| 2016-03-31 | $15.38 | $15.40 | $15.01 | $15.14 | $13.85 | 10,102,960 |
| 2016-03-30 | $14.98 | $15.35 | $14.85 | $15.34 | $14.04 | 9,944,240 |
| 2016-03-29 | $15.54 | $15.55 | $14.65 | $14.86 | $13.60 | 8,898,030 |
| 2016-03-28 | $15.66 | $16.10 | $15.36 | $15.49 | $14.17 | 15,254,570 |
| 2016-03-25 | $14.79 | $16.18 | $13.97 | $15.87 | $14.52 | 19,309,850 |
| 2016-03-24 | $14.88 | $15.00 | $14.57 | $14.78 | $13.53 | 9,943,780 |
| 2016-03-23 | $15.10 | $15.20 | $14.75 | $14.96 | $13.69 | 10,091,170 |
| 2016-03-22 | $15.37 | $15.50 | $15.16 | $15.20 | $13.91 | 9,725,210 |
| 2016-03-21 | $15.00 | $15.48 | $14.89 | $15.40 | $14.09 | 12,100,330 |
| 2016-03-18 | $14.69 | $15.30 | $14.52 | $14.89 | $13.63 | 16,104,210 |
| 2016-03-17 | $14.29 | $14.74 | $14.29 | $14.69 | $13.44 | 9,450,090 |
| 2016-03-16 | $14.50 | $14.55 | $14.01 | $14.17 | $12.97 | 5,075,390 |
| 2016-03-15 | $14.00 | $14.59 | $13.90 | $14.46 | $13.23 | 9,304,440 |
| 2016-03-14 | $13.63 | $14.44 | $13.53 | $14.00 | $12.81 | 5,093,700 |
| 2016-03-11 | $13.50 | $13.59 | $13.24 | $13.43 | $12.29 | 2,455,630 |
| 2016-03-10 | $13.43 | $13.90 | $13.43 | $13.60 | $12.45 | 3,745,050 |
| 2016-03-09 | $13.62 | $13.83 | $13.40 | $13.56 | $12.41 | 3,384,840 |
| 2016-03-08 | $14.10 | $14.21 | $13.33 | $13.93 | $12.75 | 5,198,320 |
| 2016-03-07 | $14.09 | $14.46 | $13.90 | $14.24 | $13.03 | 6,168,430 |
| 2016-03-04 | $13.85 | $14.51 | $13.40 | $14.13 | $12.93 | 8,182,060 |
| 2016-03-03 | $13.81 | $14.18 | $13.78 | $13.85 | $12.67 | 4,740,150 |
| 2016-03-02 | $13.10 | $13.95 | $13.10 | $13.81 | $12.64 | 5,694,400 |
| 2016-03-01 | $12.85 | $13.25 | $12.55 | $13.14 | $12.02 | 4,285,510 |
| 2016-02-29 | $13.67 | $13.67 | $12.44 | $12.79 | $11.70 | 6,150,540 |
| 2016-02-26 | $13.77 | $13.95 | $13.23 | $13.76 | $12.59 | 5,361,380 |
| 2016-02-25 | $14.59 | $15.20 | $13.55 | $13.63 | $12.47 | 12,036,480 |
| 2016-02-24 | $14.59 | $14.83 | $14.34 | $14.59 | $13.35 | 5,553,160 |
| 2016-02-23 | $14.23 | $14.77 | $14.11 | $14.69 | $13.44 | 8,985,560 |
| 2016-02-22 | $14.16 | $14.36 | $13.98 | $14.18 | $12.98 | 4,924,110 |
| 2016-02-19 | $13.88 | $14.10 | $13.70 | $13.97 | $12.78 | 3,496,900 |
| 2016-02-18 | $14.07 | $14.35 | $13.77 | $13.87 | $12.69 | 5,493,310 |
| 2016-02-17 | $13.96 | $14.06 | $13.71 | $14.03 | $12.84 | 4,650,870 |
| 2016-02-16 | $13.54 | $14.05 | $13.54 | $13.96 | $12.77 | 4,983,440 |
| 2016-02-15 | $13.13 | $13.59 | $13.13 | $13.50 | $12.35 | 3,239,840 |
| 2016-02-12 | $13.78 | $13.78 | $13.78 | $13.78 | $12.61 | 0 |
| 2016-02-11 | $13.78 | $13.78 | $13.78 | $13.78 | $12.61 | 0 |
| 2016-02-10 | $13.78 | $13.78 | $13.78 | $13.78 | $12.61 | 0 |
| 2016-02-09 | $13.78 | $13.78 | $13.78 | $13.78 | $12.61 | 0 |
| 2016-02-08 | $13.78 | $13.78 | $13.78 | $13.78 | $12.61 | 0 |
| 2016-02-05 | $13.52 | $13.85 | $13.30 | $13.78 | $12.61 | 5,452,950 |
| 2016-02-04 | $13.20 | $13.60 | $13.16 | $13.50 | $12.35 | 3,209,020 |
| 2016-02-03 | $13.20 | $13.25 | $12.83 | $13.15 | $12.03 | 3,266,350 |
| 2016-02-02 | $12.75 | $13.25 | $12.75 | $13.24 | $12.12 | 5,341,960 |
| 2016-02-01 | $12.90 | $13.37 | $12.50 | $12.75 | $11.67 | 3,350,250 |
| 2016-01-29 | $12.70 | $13.56 | $12.39 | $13.21 | $12.09 | 4,898,390 |
| 2016-01-28 | $13.59 | $13.60 | $12.70 | $12.74 | $11.66 | 3,962,870 |
| 2016-01-27 | $13.36 | $13.80 | $12.56 | $13.72 | $12.56 | 5,602,200 |
| 2016-01-26 | $13.89 | $14.19 | $12.80 | $13.21 | $12.09 | 7,922,820 |
| 2016-01-25 | $14.46 | $14.60 | $13.80 | $13.88 | $12.70 | 6,517,720 |
| 2016-01-22 | $14.46 | $14.59 | $14.11 | $14.38 | $13.16 | 4,271,820 |
| 2016-01-21 | $14.38 | $15.07 | $14.00 | $14.01 | $12.82 | 6,508,560 |
| 2016-01-20 | $14.49 | $15.27 | $14.18 | $14.89 | $13.63 | 8,400,980 |
| 2016-01-19 | $14.49 | $14.50 | $13.86 | $14.48 | $13.25 | 7,331,780 |
| 2016-01-18 | $12.20 | $13.84 | $12.20 | $13.84 | $12.67 | 8,323,160 |
| 2016-01-15 | $12.50 | $12.75 | $12.50 | $12.58 | $11.51 | 7,620,420 |
| 2016-01-14 | $11.88 | $12.65 | $11.60 | $12.51 | $11.45 | 4,557,960 |
| 2016-01-13 | $12.72 | $12.87 | $12.20 | $12.24 | $11.20 | 4,062,300 |
| 2016-01-12 | $13.12 | $13.28 | $12.07 | $12.54 | $11.48 | 7,001,140 |
| 2016-01-11 | $13.98 | $14.38 | $12.80 | $12.97 | $11.87 | 6,177,970 |
| 2016-01-08 | $14.10 | $14.45 | $12.60 | $14.01 | $12.82 | 6,101,390 |
| 2016-01-07 | $14.55 | $14.60 | $13.55 | $13.66 | $12.50 | 1,252,100 |
| 2016-01-06 | $14.62 | $14.89 | $14.41 | $14.85 | $13.59 | 4,907,860 |
| 2016-01-05 | $14.04 | $15.20 | $13.87 | $14.55 | $13.31 | 8,549,810 |
| 2016-01-04 | $16.06 | $16.47 | $14.71 | $14.78 | $13.53 | 4,389,580 |
| 2016-01-01 | $16.30 | $16.30 | $16.30 | $16.30 | $14.92 | 0 |
| 2015-12-31 | $16.55 | $16.96 | $16.25 | $16.30 | $14.92 | 6,301,050 |
| 2015-12-30 | $16.23 | $16.70 | $16.11 | $16.49 | $15.09 | 6,470,190 |
| 2015-12-29 | $16.00 | $16.38 | $15.50 | $16.24 | $14.86 | 5,658,490 |
| 2015-12-28 | $16.96 | $17.06 | $15.89 | $15.91 | $14.56 | 8,838,080 |
| 2015-12-25 | $17.05 | $17.15 | $16.50 | $16.97 | $15.53 | 7,908,070 |
| 2015-12-24 | $17.01 | $17.95 | $16.55 | $17.04 | $15.59 | 13,833,510 |
| 2015-12-23 | $16.54 | $16.84 | $16.40 | $16.82 | $15.39 | 10,032,020 |
| 2015-12-22 | $16.02 | $16.58 | $16.02 | $16.54 | $15.14 | 8,407,910 |
| 2015-12-21 | $16.20 | $16.57 | $16.06 | $16.12 | $14.75 | 9,378,500 |
| 2015-12-18 | $15.75 | $16.17 | $15.58 | $16.13 | $14.76 | 8,646,360 |
| 2015-12-17 | $15.24 | $15.87 | $15.24 | $15.72 | $14.39 | 6,647,560 |
| 2015-12-16 | $15.30 | $15.37 | $15.18 | $15.25 | $13.96 | 4,451,800 |
| 2015-12-15 | $14.81 | $15.34 | $14.81 | $15.17 | $13.88 | 5,180,810 |
| 2015-12-14 | $14.30 | $14.87 | $14.10 | $14.77 | $13.52 | 3,973,860 |
| 2015-12-11 | $14.74 | $14.85 | $14.40 | $14.63 | $13.39 | 4,342,970 |
| 2015-12-10 | $14.52 | $15.28 | $14.50 | $14.85 | $13.59 | 6,388,320 |
| 2015-12-09 | $14.62 | $14.86 | $14.40 | $14.52 | $13.29 | 4,921,420 |
| 2015-12-08 | $15.20 | $15.20 | $14.75 | $14.82 | $13.56 | 4,559,730 |
| 2015-12-07 | $15.31 | $15.35 | $15.09 | $15.27 | $13.97 | 4,911,100 |
| 2015-12-04 | $15.22 | $15.53 | $14.81 | $15.29 | $13.99 | 7,841,760 |
| 2015-12-03 | $14.77 | $15.40 | $14.67 | $15.31 | $14.01 | 8,316,800 |
| 2015-12-02 | $14.90 | $15.12 | $14.05 | $14.68 | $13.43 | 7,345,800 |
| 2015-12-01 | $14.98 | $15.24 | $14.46 | $14.96 | $13.69 | 7,950,620 |
| 2015-11-30 | $15.42 | $15.55 | $13.77 | $14.97 | $13.70 | 14,622,110 |
| 2015-11-27 | $16.00 | $16.67 | $15.20 | $15.30 | $14.00 | 11,976,850 |
| 2015-11-26 | $16.50 | $16.80 | $15.96 | $16.16 | $14.79 | 10,238,350 |
| 2015-11-25 | $16.69 | $17.30 | $16.10 | $16.33 | $14.94 | 14,459,520 |
| 2015-11-24 | $16.85 | $17.17 | $16.10 | $16.69 | $15.27 | 14,400,940 |
| 2015-11-23 | $16.48 | $17.50 | $16.42 | $16.79 | $15.36 | 15,784,630 |
| 2015-11-20 | $15.20 | $16.76 | $15.18 | $16.44 | $15.04 | 16,857,470 |
| 2015-11-19 | $15.08 | $15.35 | $14.95 | $15.24 | $13.95 | 9,096,390 |
| 2015-11-18 | $15.12 | $15.29 | $14.95 | $15.11 | $13.83 | 9,211,730 |
| 2015-11-17 | $15.30 | $15.35 | $14.91 | $14.98 | $13.71 | 7,824,110 |
| 2015-11-16 | $14.55 | $15.52 | $14.55 | $15.14 | $13.85 | 8,730,070 |
| 2015-11-13 | $15.61 | $15.94 | $14.82 | $15.02 | $13.74 | 13,489,550 |
| 2015-11-12 | $14.99 | $15.75 | $14.95 | $15.62 | $14.29 | 11,151,910 |
| 2015-11-11 | $14.87 | $15.35 | $14.55 | $15.02 | $13.74 | 15,531,500 |
| 2015-11-10 | $13.83 | $14.65 | $13.70 | $14.55 | $13.31 | 12,118,560 |
| 2015-11-09 | $13.51 | $14.00 | $13.51 | $13.83 | $12.66 | 8,384,170 |
| 2015-11-06 | $13.67 | $13.96 | $13.51 | $13.78 | $12.61 | 8,059,240 |
| 2015-11-05 | $13.65 | $13.94 | $13.20 | $13.56 | $12.41 | 10,023,580 |
| 2015-11-04 | $13.11 | $13.89 | $13.00 | $13.80 | $12.63 | 12,534,980 |
| 2015-11-03 | $12.65 | $13.14 | $12.58 | $13.11 | $12.00 | 6,833,230 |
| 2015-11-02 | $12.59 | $12.96 | $12.45 | $12.58 | $11.51 | 3,771,970 |
| 2015-10-30 | $13.03 | $13.25 | $12.60 | $12.96 | $11.86 | 7,632,690 |
| 2015-10-29 | $12.85 | $12.96 | $12.57 | $12.93 | $11.83 | 4,634,780 |
| 2015-10-28 | $12.80 | $13.07 | $12.56 | $12.71 | $11.63 | 6,027,230 |
| 2015-10-27 | $13.08 | $13.08 | $12.38 | $12.86 | $11.77 | 6,338,890 |
| 2015-10-26 | $12.97 | $13.28 | $12.78 | $13.01 | $11.91 | 7,137,500 |
| 2015-10-23 | $12.19 | $13.35 | $12.16 | $12.95 | $11.85 | 12,327,140 |
| 2015-10-22 | $11.70 | $12.20 | $11.58 | $12.14 | $11.11 | 8,084,340 |
| 2015-10-21 | $12.84 | $12.90 | $11.56 | $11.56 | $10.58 | 6,787,880 |
| 2015-10-20 | $12.79 | $12.95 | $12.66 | $12.84 | $11.75 | 4,337,860 |
| 2015-10-19 | $12.91 | $12.92 | $12.57 | $12.77 | $11.69 | 8,192,270 |
| 2015-10-16 | $13.23 | $13.33 | $12.68 | $12.92 | $11.82 | 9,653,900 |
| 2015-10-15 | $12.37 | $13.04 | $12.31 | $13.03 | $11.92 | 9,411,810 |
| 2015-10-14 | $12.56 | $12.98 | $12.34 | $12.41 | $11.36 | 5,684,850 |
| 2015-10-13 | $12.12 | $13.00 | $12.05 | $12.80 | $11.71 | 10,965,480 |
| 2015-10-12 | $11.43 | $12.30 | $11.43 | $12.24 | $11.20 | 6,909,400 |
| 2015-10-09 | $11.23 | $11.56 | $11.10 | $11.40 | $10.43 | 6,208,480 |
| 2015-10-08 | $11.08 | $11.43 | $10.96 | $11.34 | $10.38 | 8,687,170 |
| 2015-10-07 | $10.69 | $10.69 | $10.69 | $10.69 | $9.78 | 0 |
| 2015-10-06 | $10.69 | $10.69 | $10.69 | $10.69 | $9.78 | 0 |
| 2015-10-05 | $10.69 | $10.69 | $10.69 | $10.69 | $9.78 | 0 |
| 2015-10-02 | $10.69 | $10.69 | $10.69 | $10.69 | $9.78 | 0 |
| 2015-10-01 | $10.69 | $10.69 | $10.69 | $10.69 | $9.78 | 0 |
| 2015-09-30 | $10.35 | $10.79 | $10.35 | $10.69 | $9.78 | 6,263,030 |
| 2015-09-29 | $9.92 | $10.49 | $9.92 | $10.45 | $9.56 | 5,573,210 |
| 2015-09-28 | $10.13 | $10.33 | $9.88 | $10.15 | $9.29 | 3,689,120 |
| 2015-09-25 | $10.35 | $10.49 | $9.98 | $10.07 | $9.22 | 6,968,420 |
| 2015-09-24 | $10.20 | $10.88 | $9.98 | $10.53 | $9.64 | 11,190,470 |
| 2015-09-23 | $9.97 | $10.15 | $9.77 | $9.90 | $9.06 | 5,149,990 |
| 2015-09-22 | $10.10 | $10.28 | $9.99 | $10.16 | $9.30 | 5,372,240 |
| 2015-09-21 | $9.70 | $10.18 | $9.53 | $10.15 | $9.29 | 4,300,650 |
| 2015-09-18 | $9.87 | $9.95 | $9.63 | $9.81 | $8.98 | 4,665,770 |
| 2015-09-17 | $9.89 | $10.24 | $9.54 | $9.59 | $8.78 | 8,177,490 |
| 2015-09-16 | $9.02 | $9.93 | $9.02 | $9.91 | $9.07 | 6,166,650 |
| 2015-09-15 | $9.45 | $9.75 | $8.92 | $9.03 | $8.26 | 6,341,380 |
| 2015-09-14 | $10.93 | $11.10 | $9.84 | $9.84 | $9.00 | 7,753,300 |
| 2015-09-11 | $10.77 | $11.05 | $10.63 | $10.93 | $10.00 | 6,402,200 |
| 2015-09-10 | $10.80 | $11.26 | $10.72 | $10.82 | $9.90 | 8,753,330 |
| 2015-09-09 | $11.09 | $11.45 | $10.84 | $11.00 | $10.07 | 18,327,360 |
| 2015-09-08 | $10.00 | $10.66 | $9.80 | $10.66 | $9.76 | 24,116,980 |
| 2015-09-07 | $9.52 | $9.69 | $9.43 | $9.69 | $8.87 | 11,019,930 |
| 2015-09-04 | $8.81 | $8.81 | $8.81 | $8.81 | $8.06 | 0 |
| 2015-09-03 | $8.81 | $8.81 | $8.81 | $8.81 | $8.06 | 0 |
| 2015-09-02 | $8.89 | $9.66 | $8.73 | $8.81 | $8.06 | 7,924,480 |
| 2015-09-01 | $10.33 | $10.33 | $9.38 | $9.39 | $8.59 | 10,237,020 |
| 2015-08-31 | $10.91 | $10.91 | $10.35 | $10.38 | $9.50 | 9,250,130 |
| 2015-08-28 | $10.30 | $10.94 | $10.19 | $10.83 | $9.91 | 9,843,770 |
| 2015-08-27 | $9.95 | $10.15 | $9.63 | $10.13 | $9.27 | 12,407,420 |
| 2015-08-26 | $9.78 | $10.28 | $9.27 | $9.53 | $8.72 | 14,370,710 |
| 2015-08-25 | $9.81 | $10.50 | $9.81 | $9.81 | $8.98 | 16,343,770 |
| 2015-08-24 | $11.30 | $11.90 | $10.90 | $10.90 | $9.97 | 20,702,010 |
Fortune Ng Fung Food Hebei CompanyLtd (600965) News Headlines
Recent Fortune Ng Fung Food Hebei CompanyLtd (600965) News
Similar Companies to Fortune Ng Fung Food Hebei CompanyLtd (600965) 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 | -- | -- | -- |