Dalian Energas GasSystem Company Ltd (603318) Exchange: SHG
Data as of July 11, 2025
$6.80 ($0.04) 0.59%
Dalian Energas GasSystem Company Ltd - Daily Information
Click for more stock information on Dalian Energas GasSystem Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.77 |
| Previous Close | $6.80 |
| High | $6.87 |
| Low | $6.73 |
| Adjusted Open | $6.77 |
| Previous Adjusted Close | $6.80 |
| Adjusted High | $6.87 |
| Adjusted Low | $6.73 |
About Dalian Energas GasSystem Company Ltd (603318)
Invest in Dalian Energas GasSystem Company Ltd (603318)
Historical Stock Data for Dalian Energas GasSystem Company Ltd (603318)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.77 | $6.87 | $6.73 | $6.80 | $6.80 | 14,878,200 |
| 2025-07-08 | $6.75 | $6.78 | $6.64 | $6.76 | $6.76 | 16,552,500 |
| 2025-07-07 | $6.71 | $6.76 | $6.66 | $6.74 | $6.74 | 8,197,700 |
| 2025-07-04 | $6.67 | $6.76 | $6.65 | $6.71 | $6.71 | 13,695,600 |
| 2025-07-03 | $6.65 | $6.69 | $6.62 | $6.68 | $6.68 | 10,033,000 |
| 2025-07-02 | $6.60 | $6.67 | $6.57 | $6.65 | $6.65 | 10,800,200 |
| 2025-06-30 | $6.54 | $6.60 | $6.54 | $6.59 | $6.59 | 8,059,000 |
| 2025-06-27 | $6.57 | $6.60 | $6.51 | $6.54 | $6.54 | 9,874,900 |
| 2025-06-26 | $6.57 | $6.61 | $6.53 | $6.58 | $6.58 | 11,621,200 |
| 2025-06-25 | $6.60 | $6.61 | $6.50 | $6.55 | $6.55 | 13,435,600 |
| 2025-06-24 | $6.67 | $6.70 | $6.46 | $6.57 | $6.57 | 23,573,600 |
| 2025-06-23 | $6.89 | $6.93 | $6.72 | $6.78 | $6.78 | 17,674,700 |
| 2025-06-20 | $6.78 | $6.88 | $6.63 | $6.77 | $6.77 | 27,932,700 |
| 2025-06-19 | $6.73 | $6.95 | $6.55 | $6.82 | $6.82 | 30,987,600 |
| 2025-06-18 | $6.74 | $6.79 | $6.66 | $6.74 | $6.74 | 13,913,400 |
| 2025-06-17 | $6.61 | $6.75 | $6.53 | $6.74 | $6.74 | 19,788,500 |
| 2025-06-13 | $6.46 | $6.72 | $6.46 | $6.63 | $6.63 | 28,407,350 |
| 2025-06-12 | $6.46 | $6.49 | $6.43 | $6.46 | $6.46 | 5,509,200 |
| 2025-06-11 | $6.41 | $6.48 | $6.41 | $6.47 | $6.47 | 5,526,080 |
| 2025-06-10 | $6.47 | $6.48 | $6.32 | $6.43 | $6.43 | 11,175,770 |
| 2025-06-09 | $6.37 | $6.43 | $6.34 | $6.43 | $6.43 | 6,418,540 |
| 2025-06-06 | $6.36 | $6.40 | $6.33 | $6.37 | $6.37 | 6,867,580 |
| 2025-06-05 | $6.34 | $6.39 | $6.30 | $6.33 | $6.33 | 7,930,800 |
| 2025-06-04 | $6.35 | $6.40 | $6.32 | $6.34 | $6.34 | 13,135,000 |
| 2025-06-03 | $6.32 | $6.40 | $6.31 | $6.35 | $6.35 | 5,670,100 |
| 2025-05-30 | $6.46 | $6.50 | $6.34 | $6.35 | $6.35 | 5,938,200 |
| 2025-05-29 | $6.43 | $6.48 | $6.39 | $6.46 | $6.46 | 5,194,500 |
| 2025-05-28 | $6.51 | $6.54 | $6.42 | $6.43 | $6.43 | 4,752,700 |
| 2025-05-27 | $6.52 | $6.53 | $6.43 | $6.50 | $6.50 | 5,551,700 |
| 2025-05-26 | $6.43 | $6.54 | $6.38 | $6.53 | $6.53 | 8,248,800 |
| 2025-05-23 | $6.65 | $6.70 | $6.43 | $6.44 | $6.44 | 10,897,530 |
| 2025-05-22 | $6.69 | $6.77 | $6.63 | $6.65 | $6.65 | 6,543,100 |
| 2025-05-21 | $6.74 | $6.78 | $6.69 | $6.72 | $6.72 | 6,129,400 |
| 2025-05-20 | $6.85 | $6.85 | $6.65 | $6.76 | $6.76 | 11,472,400 |
| 2025-05-19 | $6.62 | $6.89 | $6.57 | $6.78 | $6.78 | 18,661,180 |
| 2025-05-16 | $6.43 | $6.68 | $6.43 | $6.62 | $6.62 | 13,347,600 |
| 2025-05-15 | $6.47 | $6.50 | $6.41 | $6.44 | $6.44 | 4,646,200 |
| 2025-05-14 | $6.53 | $6.54 | $6.45 | $6.47 | $6.47 | 6,501,900 |
| 2025-05-13 | $6.58 | $6.58 | $6.50 | $6.52 | $6.52 | 6,912,000 |
| 2025-05-12 | $6.56 | $6.56 | $6.48 | $6.55 | $6.55 | 7,112,300 |
| 2025-05-09 | $6.54 | $6.56 | $6.48 | $6.52 | $6.52 | 6,251,300 |
| 2025-05-08 | $6.48 | $6.56 | $6.45 | $6.53 | $6.53 | 4,785,100 |
| 2025-05-07 | $6.45 | $6.51 | $6.44 | $6.50 | $6.50 | 8,104,000 |
| 2025-05-06 | $6.38 | $6.42 | $6.33 | $6.41 | $6.41 | 5,418,200 |
| 2025-04-30 | $6.37 | $6.38 | $6.30 | $6.33 | $6.33 | 6,430,100 |
| 2025-04-29 | $6.34 | $6.44 | $6.34 | $6.37 | $6.37 | 5,074,100 |
| 2025-04-28 | $6.45 | $6.45 | $6.34 | $6.38 | $6.38 | 5,581,400 |
| 2025-04-25 | $6.40 | $6.47 | $6.39 | $6.45 | $6.45 | 4,929,900 |
| 2025-04-24 | $6.41 | $6.44 | $6.36 | $6.40 | $6.40 | 7,449,330 |
| 2025-04-23 | $6.40 | $6.50 | $6.38 | $6.42 | $6.42 | 9,711,830 |
| 2025-04-22 | $6.37 | $6.40 | $6.33 | $6.38 | $6.38 | 5,590,300 |
| 2025-04-21 | $6.29 | $6.33 | $6.26 | $6.32 | $6.32 | 4,280,370 |
| 2025-04-18 | $6.27 | $6.35 | $6.20 | $6.29 | $6.29 | 7,124,920 |
| 2025-04-17 | $6.27 | $6.31 | $6.23 | $6.29 | $6.29 | 5,900,580 |
| 2025-04-16 | $6.31 | $6.40 | $6.21 | $6.29 | $6.29 | 15,375,600 |
| 2025-04-15 | $6.24 | $6.32 | $6.17 | $6.30 | $6.30 | 6,710,200 |
| 2025-04-14 | $6.18 | $6.28 | $6.18 | $6.24 | $6.24 | 5,909,700 |
| 2025-04-11 | $6.20 | $6.29 | $6.15 | $6.17 | $6.17 | 8,826,900 |
| 2025-04-10 | $6.03 | $6.37 | $6.02 | $6.28 | $6.28 | 17,934,700 |
| 2025-04-09 | $5.80 | $6.01 | $5.50 | $5.98 | $5.98 | 11,399,200 |
| 2025-04-08 | $5.80 | $5.98 | $5.71 | $5.86 | $5.86 | 12,712,200 |
| 2025-04-07 | $6.32 | $6.32 | $5.90 | $5.90 | $5.90 | 10,790,600 |
| 2025-04-03 | $6.46 | $6.59 | $6.45 | $6.56 | $6.56 | 5,639,200 |
| 2025-04-02 | $6.57 | $6.63 | $6.48 | $6.51 | $6.51 | 6,320,200 |
| 2025-04-01 | $6.48 | $6.71 | $6.48 | $6.63 | $6.63 | 8,596,230 |
| 2025-03-31 | $6.60 | $6.65 | $6.43 | $6.47 | $6.47 | 7,961,300 |
| 2025-03-28 | $6.72 | $6.72 | $6.58 | $6.66 | $6.66 | 8,895,600 |
| 2025-03-27 | $6.76 | $6.88 | $6.70 | $6.70 | $6.70 | 8,863,300 |
| 2025-03-26 | $6.69 | $6.83 | $6.66 | $6.79 | $6.79 | 9,372,770 |
| 2025-03-25 | $6.66 | $6.74 | $6.62 | $6.70 | $6.70 | 6,869,300 |
| 2025-03-24 | $6.80 | $6.80 | $6.57 | $6.69 | $6.69 | 9,703,100 |
| 2025-03-21 | $6.71 | $6.82 | $6.66 | $6.80 | $6.80 | 10,747,350 |
| 2025-03-20 | $6.72 | $6.79 | $6.71 | $6.72 | $6.72 | 7,079,400 |
| 2025-03-19 | $6.77 | $6.77 | $6.68 | $6.71 | $6.71 | 6,125,000 |
| 2025-03-18 | $6.73 | $6.79 | $6.65 | $6.78 | $6.78 | 7,711,210 |
| 2025-03-17 | $6.68 | $6.74 | $6.65 | $6.70 | $6.70 | 7,887,200 |
| 2025-03-14 | $6.54 | $6.64 | $6.54 | $6.64 | $6.64 | 9,454,510 |
| 2025-03-13 | $6.50 | $6.55 | $6.43 | $6.54 | $6.54 | 7,851,500 |
| 2025-03-12 | $6.48 | $6.54 | $6.46 | $6.52 | $6.52 | 6,416,100 |
| 2025-03-11 | $6.44 | $6.49 | $6.38 | $6.49 | $6.49 | 4,874,300 |
| 2025-03-10 | $6.42 | $6.53 | $6.42 | $6.47 | $6.47 | 7,130,600 |
| 2025-03-07 | $6.41 | $6.46 | $6.35 | $6.42 | $6.42 | 6,071,600 |
| 2025-03-06 | $6.38 | $6.43 | $6.35 | $6.41 | $6.41 | 7,218,900 |
| 2025-03-05 | $6.45 | $6.47 | $6.27 | $6.38 | $6.38 | 9,218,100 |
| 2025-03-04 | $6.45 | $6.47 | $6.38 | $6.45 | $6.45 | 5,690,500 |
| 2025-03-03 | $6.44 | $6.55 | $6.41 | $6.46 | $6.46 | 8,259,220 |
| 2025-02-28 | $6.44 | $6.53 | $6.40 | $6.43 | $6.43 | 10,759,300 |
| 2025-02-27 | $6.48 | $6.49 | $6.33 | $6.45 | $6.45 | 8,816,100 |
| 2025-02-26 | $6.41 | $6.49 | $6.39 | $6.47 | $6.47 | 6,789,120 |
| 2025-02-25 | $6.40 | $6.47 | $6.36 | $6.37 | $6.37 | 5,461,900 |
| 2025-02-24 | $6.37 | $6.51 | $6.36 | $6.44 | $6.44 | 7,687,800 |
| 2025-02-20 | $6.49 | $6.52 | $6.43 | $6.51 | $6.51 | 6,244,360 |
| 2025-02-19 | $6.46 | $6.56 | $6.43 | $6.49 | $6.49 | 5,829,660 |
| 2025-02-18 | $6.68 | $6.68 | $6.44 | $6.46 | $6.46 | 8,146,460 |
| 2025-02-17 | $6.59 | $6.70 | $6.52 | $6.68 | $6.68 | 9,468,830 |
| 2025-02-14 | $6.65 | $6.68 | $6.57 | $6.59 | $6.59 | 6,335,200 |
| 2025-02-13 | $6.74 | $6.76 | $6.65 | $6.65 | $6.65 | 5,758,000 |
| 2025-02-12 | $6.70 | $6.78 | $6.68 | $6.74 | $6.74 | 6,226,100 |
| 2025-02-11 | $6.75 | $6.79 | $6.64 | $6.74 | $6.74 | 6,483,700 |
| 2025-02-10 | $6.66 | $6.75 | $6.63 | $6.75 | $6.75 | 8,919,800 |
| 2025-02-07 | $6.52 | $6.70 | $6.52 | $6.63 | $6.63 | 10,384,100 |
| 2025-02-06 | $6.49 | $6.55 | $6.39 | $6.55 | $6.55 | 7,754,540 |
| 2025-02-05 | $6.55 | $6.59 | $6.44 | $6.49 | $6.49 | 6,470,830 |
| 2025-01-27 | $6.55 | $6.66 | $6.54 | $6.55 | $6.55 | 6,479,100 |
| 2025-01-24 | $6.56 | $6.58 | $6.45 | $6.55 | $6.55 | 6,410,200 |
| 2025-01-23 | $6.67 | $6.75 | $6.56 | $6.56 | $6.56 | 8,970,900 |
| 2025-01-22 | $6.56 | $6.75 | $6.47 | $6.65 | $6.65 | 9,456,400 |
| 2025-01-21 | $6.71 | $6.74 | $6.53 | $6.56 | $6.56 | 6,511,370 |
| 2025-01-20 | $6.59 | $6.77 | $6.52 | $6.70 | $6.70 | 10,180,400 |
| 2025-01-17 | $6.56 | $6.83 | $6.44 | $6.59 | $6.59 | 12,970,000 |
| 2025-01-16 | $6.58 | $6.65 | $6.49 | $6.58 | $6.58 | 6,780,400 |
| 2025-01-15 | $6.65 | $6.65 | $6.51 | $6.53 | $6.53 | 5,965,000 |
| 2025-01-14 | $6.38 | $6.62 | $6.37 | $6.62 | $6.62 | 8,495,200 |
| 2025-01-13 | $6.21 | $6.39 | $6.19 | $6.38 | $6.38 | 6,852,200 |
| 2025-01-09 | $6.46 | $6.58 | $6.41 | $6.51 | $6.51 | 7,452,340 |
| 2025-01-08 | $6.46 | $6.56 | $6.31 | $6.51 | $6.51 | 9,412,590 |
| 2025-01-07 | $6.37 | $6.49 | $6.31 | $6.49 | $6.49 | 9,700,400 |
| 2025-01-06 | $6.38 | $6.44 | $6.16 | $6.38 | $6.38 | 10,151,600 |
| 2025-01-03 | $6.86 | $6.89 | $6.40 | $6.42 | $6.42 | 18,388,080 |
| 2025-01-02 | $7.10 | $7.15 | $6.88 | $6.95 | $6.95 | 20,707,110 |
| 2024-12-31 | $6.99 | $7.27 | $6.97 | $7.20 | $7.20 | 30,642,930 |
| 2024-12-30 | $7.00 | $7.05 | $6.82 | $6.88 | $6.88 | 8,703,100 |
| 2024-12-27 | $6.82 | $7.03 | $6.76 | $6.99 | $6.99 | 13,144,470 |
| 2024-12-26 | $6.75 | $6.93 | $6.75 | $6.80 | $6.80 | 9,767,380 |
| 2024-12-25 | $7.15 | $7.15 | $6.74 | $6.79 | $6.79 | 14,225,430 |
| 2024-12-24 | $7.11 | $7.17 | $7.02 | $7.11 | $7.11 | 12,903,240 |
| 2024-12-23 | $7.08 | $7.40 | $6.97 | $7.16 | $7.16 | 21,592,300 |
| 2024-12-20 | $7.04 | $7.14 | $7.02 | $7.08 | $7.08 | 10,581,400 |
| 2024-12-19 | $6.99 | $7.09 | $6.92 | $7.00 | $7.00 | 11,725,300 |
| 2024-12-18 | $7.13 | $7.18 | $6.96 | $7.03 | $7.03 | 17,110,330 |
| 2024-12-17 | $7.47 | $7.49 | $7.04 | $7.05 | $7.05 | 21,319,240 |
| 2024-12-16 | $7.46 | $7.65 | $7.39 | $7.43 | $7.43 | 30,930,500 |
| 2024-12-13 | $8.28 | $8.28 | $7.88 | $7.89 | $7.89 | 22,998,700 |
| 2024-12-12 | $8.25 | $8.33 | $8.18 | $8.30 | $8.30 | 21,927,610 |
| 2024-12-11 | $8.21 | $8.35 | $8.14 | $8.26 | $8.26 | 22,950,430 |
| 2024-12-10 | $8.19 | $8.35 | $8.03 | $8.25 | $8.25 | 34,874,130 |
| 2024-12-09 | $8.03 | $8.20 | $7.90 | $8.01 | $8.01 | 24,520,500 |
| 2024-12-06 | $7.76 | $7.99 | $7.76 | $7.99 | $7.99 | 21,505,270 |
| 2024-12-05 | $7.74 | $7.82 | $7.66 | $7.79 | $7.79 | 15,241,330 |
| 2024-12-04 | $7.89 | $7.98 | $7.69 | $7.73 | $7.73 | 25,062,800 |
| 2024-12-03 | $8.00 | $8.11 | $7.81 | $7.98 | $7.98 | 34,532,300 |
| 2024-12-02 | $7.85 | $8.08 | $7.82 | $8.02 | $8.02 | 30,531,790 |
| 2024-11-29 | $8.00 | $8.08 | $7.70 | $7.92 | $7.92 | 40,937,890 |
| 2024-11-28 | $8.35 | $8.58 | $8.12 | $8.19 | $8.19 | 37,091,230 |
| 2024-11-27 | $8.10 | $8.75 | $8.10 | $8.29 | $8.29 | 44,955,540 |
| 2024-11-26 | $8.80 | $9.18 | $8.32 | $8.32 | $8.32 | 67,644,450 |
| 2024-11-25 | $8.56 | $9.66 | $8.06 | $9.24 | $9.24 | 98,829,610 |
| 2024-11-22 | $7.89 | $8.78 | $7.89 | $8.78 | $8.78 | 100,206,460 |
| 2024-11-21 | $8.24 | $8.80 | $7.90 | $7.98 | $7.98 | 55,494,220 |
| 2024-11-20 | $7.96 | $8.76 | $7.95 | $8.48 | $8.48 | 64,654,910 |
| 2024-11-19 | $7.50 | $8.30 | $7.05 | $7.97 | $7.97 | 59,109,180 |
| 2024-11-18 | $7.59 | $7.59 | $7.38 | $7.59 | $7.59 | 31,583,310 |
| 2024-11-15 | $6.97 | $7.07 | $6.90 | $6.90 | $6.90 | 6,610,020 |
| 2024-11-14 | $7.08 | $7.15 | $6.96 | $6.97 | $6.97 | 7,888,100 |
| 2024-11-13 | $7.23 | $7.24 | $7.02 | $7.10 | $7.10 | 10,663,210 |
| 2024-11-12 | $7.33 | $7.50 | $7.21 | $7.23 | $7.23 | 20,279,320 |
| 2024-11-11 | $7.12 | $7.48 | $7.03 | $7.35 | $7.35 | 21,342,700 |
| 2024-11-08 | $7.03 | $7.18 | $6.92 | $7.12 | $7.12 | 17,065,860 |
| 2024-11-07 | $6.88 | $7.07 | $6.83 | $7.05 | $7.05 | 14,958,410 |
| 2024-11-06 | $6.80 | $6.87 | $6.74 | $6.86 | $6.86 | 9,110,900 |
| 2024-11-05 | $6.69 | $6.80 | $6.69 | $6.79 | $6.79 | 7,832,200 |
| 2024-11-04 | $6.67 | $6.77 | $6.62 | $6.71 | $6.71 | 5,326,660 |
| 2024-11-01 | $6.80 | $6.83 | $6.62 | $6.67 | $6.67 | 6,645,100 |
| 2024-10-31 | $6.77 | $6.85 | $6.76 | $6.80 | $6.80 | 6,126,600 |
| 2024-10-30 | $6.77 | $6.85 | $6.70 | $6.79 | $6.79 | 6,236,960 |
| 2024-10-29 | $7.08 | $7.08 | $6.78 | $6.79 | $6.79 | 11,417,100 |
| 2024-10-28 | $6.77 | $7.08 | $6.72 | $7.04 | $7.04 | 14,968,480 |
| 2024-10-25 | $6.60 | $6.94 | $6.50 | $6.85 | $6.85 | 16,276,160 |
| 2024-10-24 | $6.48 | $6.57 | $6.43 | $6.55 | $6.55 | 6,291,700 |
| 2024-10-23 | $6.45 | $6.52 | $6.43 | $6.48 | $6.48 | 6,320,200 |
| 2024-10-22 | $6.35 | $6.48 | $6.35 | $6.45 | $6.45 | 7,024,840 |
| 2024-10-21 | $6.44 | $6.44 | $6.33 | $6.39 | $6.39 | 7,686,800 |
| 2024-10-18 | $6.25 | $6.43 | $6.25 | $6.38 | $6.38 | 7,527,840 |
| 2024-10-17 | $6.40 | $6.46 | $6.26 | $6.30 | $6.30 | 5,144,230 |
| 2024-10-16 | $6.31 | $6.43 | $6.28 | $6.38 | $6.38 | 5,014,570 |
| 2024-10-15 | $6.40 | $6.46 | $6.36 | $6.36 | $6.36 | 4,899,900 |
| 2024-10-14 | $6.41 | $6.49 | $6.32 | $6.45 | $6.45 | 6,625,670 |
| 2024-10-11 | $6.65 | $6.66 | $6.36 | $6.41 | $6.41 | 7,299,990 |
| 2024-10-10 | $6.54 | $6.79 | $6.37 | $6.58 | $6.58 | 9,842,370 |
| 2024-10-09 | $6.97 | $6.97 | $6.51 | $6.52 | $6.52 | 13,744,440 |
| 2024-10-08 | $7.32 | $7.32 | $6.73 | $6.99 | $6.99 | 22,226,160 |
| 2024-09-30 | $6.35 | $6.74 | $6.20 | $6.65 | $6.65 | 20,630,310 |
| 2024-09-27 | $6.00 | $6.20 | $5.98 | $6.16 | $6.16 | 7,155,140 |
| 2024-09-26 | $5.83 | $5.97 | $5.79 | $5.97 | $5.97 | 6,883,520 |
| 2024-09-25 | $5.80 | $5.94 | $5.80 | $5.83 | $5.83 | 7,312,720 |
| 2024-09-24 | $5.66 | $5.82 | $5.64 | $5.80 | $5.80 | 5,896,260 |
| 2024-09-23 | $5.63 | $5.66 | $5.58 | $5.63 | $5.63 | 2,281,600 |
| 2024-09-20 | $5.61 | $5.65 | $5.57 | $5.63 | $5.63 | 2,461,300 |
| 2024-09-19 | $5.49 | $5.67 | $5.49 | $5.65 | $5.65 | 4,731,100 |
| 2024-09-18 | $5.60 | $5.64 | $5.41 | $5.49 | $5.49 | 3,553,760 |
| 2024-09-13 | $5.70 | $5.71 | $5.59 | $5.60 | $5.60 | 3,040,360 |
| 2024-09-12 | $5.66 | $5.70 | $5.59 | $5.62 | $5.62 | 3,278,000 |
| 2024-09-11 | $5.49 | $5.57 | $5.49 | $5.55 | $5.55 | 1,476,630 |
| 2024-09-10 | $5.54 | $5.57 | $5.49 | $5.57 | $5.57 | 2,103,230 |
| 2024-09-09 | $5.49 | $5.54 | $5.43 | $5.53 | $5.53 | 2,267,270 |
| 2024-09-06 | $5.57 | $5.59 | $5.46 | $5.49 | $5.49 | 2,768,990 |
| 2024-09-05 | $5.54 | $5.58 | $5.51 | $5.56 | $5.56 | 2,140,130 |
| 2024-09-04 | $5.59 | $5.59 | $5.50 | $5.51 | $5.51 | 2,380,830 |
| 2024-09-03 | $5.65 | $5.67 | $5.58 | $5.60 | $5.60 | 2,018,000 |
| 2024-09-02 | $5.68 | $5.73 | $5.63 | $5.63 | $5.63 | 3,156,100 |
| 2024-08-30 | $5.66 | $5.73 | $5.63 | $5.68 | $5.68 | 3,157,900 |
| 2024-08-29 | $5.66 | $5.68 | $5.59 | $5.66 | $5.66 | 2,505,000 |
| 2024-08-28 | $5.58 | $5.70 | $5.53 | $5.66 | $5.66 | 2,955,200 |
| 2024-08-27 | $5.61 | $5.61 | $5.53 | $5.55 | $5.55 | 1,966,500 |
| 2024-08-26 | $5.42 | $5.67 | $5.42 | $5.62 | $5.62 | 3,535,800 |
| 2024-08-23 | $5.50 | $5.52 | $5.43 | $5.46 | $5.46 | 2,547,700 |
| 2024-08-22 | $5.62 | $5.63 | $5.50 | $5.52 | $5.52 | 2,296,400 |
| 2024-08-21 | $5.58 | $5.65 | $5.58 | $5.61 | $5.61 | 2,064,520 |
| 2024-08-20 | $5.78 | $5.79 | $5.60 | $5.61 | $5.61 | 5,995,000 |
| 2024-08-19 | $5.73 | $5.81 | $5.72 | $5.76 | $5.76 | 2,004,040 |
| 2024-08-16 | $5.84 | $5.86 | $5.74 | $5.76 | $5.76 | 2,743,300 |
| 2024-08-15 | $5.81 | $5.86 | $5.76 | $5.81 | $5.81 | 2,625,940 |
| 2024-08-14 | $5.87 | $5.87 | $5.79 | $5.81 | $5.81 | 2,248,300 |
| 2024-08-13 | $5.80 | $5.89 | $5.77 | $5.88 | $5.88 | 3,416,120 |
| 2024-08-12 | $5.82 | $5.84 | $5.77 | $5.80 | $5.80 | 2,250,400 |
| 2024-08-09 | $5.82 | $5.85 | $5.77 | $5.79 | $5.79 | 2,605,600 |
| 2024-08-08 | $5.80 | $5.82 | $5.74 | $5.78 | $5.78 | 2,634,600 |
| 2024-08-07 | $5.80 | $5.83 | $5.75 | $5.80 | $5.80 | 1,567,200 |
| 2024-08-06 | $5.76 | $5.80 | $5.72 | $5.80 | $5.80 | 3,104,790 |
| 2024-08-05 | $5.77 | $5.84 | $5.70 | $5.71 | $5.71 | 3,068,140 |
| 2024-08-02 | $5.86 | $5.86 | $5.76 | $5.78 | $5.78 | 2,361,300 |
| 2024-08-01 | $5.85 | $5.90 | $5.82 | $5.85 | $5.85 | 2,589,700 |
| 2024-07-31 | $5.78 | $5.89 | $5.77 | $5.88 | $5.88 | 3,793,000 |
| 2024-07-30 | $5.80 | $5.81 | $5.73 | $5.78 | $5.78 | 3,112,700 |
| 2024-07-29 | $5.76 | $5.82 | $5.69 | $5.80 | $5.80 | 3,513,190 |
| 2024-07-26 | $5.62 | $5.70 | $5.62 | $5.69 | $5.69 | 2,950,410 |
| 2024-07-25 | $5.54 | $5.62 | $5.50 | $5.59 | $5.59 | 3,065,480 |
| 2024-07-24 | $5.56 | $5.62 | $5.50 | $5.54 | $5.54 | 2,944,900 |
| 2024-07-23 | $5.58 | $5.68 | $5.54 | $5.55 | $5.55 | 3,106,700 |
| 2024-07-22 | $5.56 | $5.60 | $5.55 | $5.57 | $5.57 | 1,636,460 |
| 2024-07-19 | $5.58 | $5.61 | $5.54 | $5.59 | $5.59 | 1,946,200 |
| 2024-07-18 | $5.58 | $5.63 | $5.49 | $5.63 | $5.63 | 2,583,800 |
| 2024-07-17 | $5.64 | $5.68 | $5.55 | $5.58 | $5.58 | 1,873,200 |
| 2024-07-16 | $5.66 | $5.71 | $5.60 | $5.64 | $5.64 | 1,907,500 |
| 2024-07-15 | $5.69 | $5.73 | $5.63 | $5.65 | $5.65 | 2,042,960 |
| 2024-07-12 | $5.76 | $5.76 | $5.67 | $5.74 | $5.74 | 2,462,200 |
| 2024-07-11 | $5.55 | $5.74 | $5.55 | $5.73 | $5.73 | 3,800,760 |
| 2024-07-10 | $5.56 | $5.58 | $5.48 | $5.53 | $5.53 | 1,887,650 |
| 2024-07-09 | $5.52 | $5.57 | $5.38 | $5.56 | $5.56 | 3,504,300 |
| 2024-07-08 | $5.67 | $5.70 | $5.52 | $5.54 | $5.54 | 3,212,700 |
| 2024-07-05 | $5.74 | $5.75 | $5.63 | $5.71 | $5.71 | 2,585,380 |
| 2024-07-04 | $5.82 | $5.87 | $5.67 | $5.70 | $5.70 | 3,228,000 |
| 2024-07-03 | $5.76 | $5.86 | $5.76 | $5.82 | $5.82 | 3,272,580 |
| 2024-07-02 | $5.73 | $5.80 | $5.70 | $5.77 | $5.77 | 2,651,100 |
| 2024-07-01 | $5.66 | $5.76 | $5.64 | $5.74 | $5.74 | 3,383,600 |
| 2024-06-28 | $5.63 | $5.73 | $5.58 | $5.66 | $5.66 | 2,616,100 |
| 2024-06-27 | $5.70 | $5.75 | $5.60 | $5.63 | $5.63 | 2,639,500 |
| 2024-06-26 | $5.57 | $5.73 | $5.53 | $5.73 | $5.73 | 2,716,590 |
| 2024-06-25 | $5.49 | $5.67 | $5.49 | $5.57 | $5.57 | 4,057,850 |
| 2024-06-24 | $5.71 | $5.77 | $5.47 | $5.50 | $5.50 | 5,227,410 |
| 2024-06-21 | $5.75 | $5.81 | $5.71 | $5.77 | $5.77 | 2,224,340 |
| 2024-06-20 | $5.81 | $5.87 | $5.75 | $5.76 | $5.76 | 2,920,290 |
| 2024-06-19 | $5.91 | $5.96 | $5.83 | $5.83 | $5.83 | 3,035,600 |
| 2024-06-18 | $5.88 | $5.93 | $5.86 | $5.88 | $5.88 | 2,662,700 |
| 2024-06-17 | $6.00 | $6.00 | $5.87 | $5.88 | $5.88 | 3,534,600 |
| 2024-06-14 | $6.03 | $6.06 | $5.95 | $6.02 | $6.02 | 2,823,600 |
| 2024-06-13 | $6.11 | $6.15 | $6.01 | $6.04 | $6.04 | 3,267,300 |
| 2024-06-12 | $5.99 | $6.12 | $5.95 | $6.12 | $6.12 | 3,583,410 |
| 2024-06-11 | $6.09 | $6.10 | $5.93 | $5.99 | $5.99 | 4,643,700 |
| 2024-06-07 | $5.82 | $6.09 | $5.82 | $6.08 | $6.08 | 7,076,800 |
| 2024-06-06 | $5.99 | $6.05 | $5.71 | $5.78 | $5.78 | 6,991,300 |
| 2024-06-05 | $6.06 | $6.10 | $5.98 | $5.99 | $5.99 | 4,238,500 |
| 2024-06-04 | $6.16 | $6.19 | $6.01 | $6.10 | $6.10 | 5,708,100 |
| 2024-06-03 | $6.34 | $6.39 | $6.11 | $6.16 | $6.16 | 8,001,300 |
| 2024-05-31 | $6.60 | $6.62 | $6.38 | $6.39 | $6.39 | 6,057,800 |
| 2024-05-30 | $6.62 | $6.72 | $6.59 | $6.60 | $6.60 | 4,193,300 |
| 2024-05-29 | $6.60 | $6.75 | $6.51 | $6.68 | $6.68 | 5,873,200 |
| 2024-05-28 | $6.55 | $6.68 | $6.55 | $6.65 | $6.65 | 5,989,600 |
| 2024-05-27 | $6.46 | $6.64 | $6.42 | $6.63 | $6.63 | 4,747,500 |
| 2024-05-24 | $6.38 | $6.60 | $6.38 | $6.46 | $6.46 | 3,752,200 |
| 2024-05-23 | $6.58 | $6.59 | $6.44 | $6.48 | $6.48 | 3,991,100 |
| 2024-05-22 | $6.60 | $6.64 | $6.57 | $6.60 | $6.60 | 2,962,600 |
| 2024-05-21 | $6.68 | $6.69 | $6.57 | $6.60 | $6.60 | 3,447,200 |
| 2024-05-20 | $6.73 | $6.73 | $6.56 | $6.68 | $6.68 | 4,687,600 |
| 2024-05-17 | $6.74 | $6.74 | $6.55 | $6.60 | $6.60 | 4,872,300 |
| 2024-05-16 | $6.64 | $6.68 | $6.57 | $6.57 | $6.57 | 4,463,520 |
| 2024-05-15 | $6.67 | $6.71 | $6.56 | $6.56 | $6.56 | 6,819,200 |
| 2024-05-14 | $6.74 | $6.83 | $6.61 | $6.71 | $6.71 | 9,729,000 |
| 2024-05-13 | $6.71 | $6.89 | $6.66 | $6.76 | $6.76 | 15,140,190 |
| 2024-05-10 | $6.70 | $6.75 | $6.62 | $6.67 | $6.67 | 7,444,700 |
| 2024-05-09 | $6.59 | $6.73 | $6.55 | $6.70 | $6.70 | 9,032,500 |
| 2024-05-08 | $6.56 | $6.68 | $6.53 | $6.60 | $6.60 | 6,998,080 |
| 2024-05-07 | $6.62 | $6.63 | $6.51 | $6.56 | $6.56 | 4,497,100 |
| 2024-05-06 | $6.57 | $6.69 | $6.51 | $6.61 | $6.61 | 7,570,960 |
| 2024-04-30 | $6.46 | $6.52 | $6.42 | $6.48 | $6.48 | 6,569,220 |
| 2024-04-29 | $6.19 | $6.42 | $6.18 | $6.42 | $6.42 | 6,386,000 |
| 2024-04-26 | $6.08 | $6.18 | $6.06 | $6.16 | $6.16 | 4,227,420 |
| 2024-04-25 | $6.04 | $6.13 | $6.01 | $6.11 | $6.11 | 3,443,100 |
| 2024-04-24 | $5.97 | $6.09 | $5.94 | $6.06 | $6.06 | 3,881,600 |
| 2024-04-23 | $5.97 | $6.05 | $5.93 | $5.95 | $5.95 | 3,938,300 |
| 2024-04-22 | $6.12 | $6.16 | $5.91 | $5.96 | $5.96 | 5,898,960 |
| 2024-04-19 | $6.03 | $6.29 | $6.01 | $6.19 | $6.19 | 6,290,080 |
| 2024-04-18 | $6.26 | $6.30 | $6.05 | $6.06 | $6.06 | 6,136,520 |
| 2024-04-17 | $5.82 | $6.22 | $5.82 | $6.17 | $6.17 | 9,141,400 |
| 2024-04-16 | $6.18 | $6.23 | $5.73 | $5.73 | $5.73 | 9,508,530 |
| 2024-04-15 | $6.59 | $6.63 | $6.12 | $6.28 | $6.28 | 9,818,650 |
| 2024-04-12 | $6.60 | $6.67 | $6.56 | $6.61 | $6.61 | 4,803,600 |
| 2024-04-11 | $6.49 | $6.71 | $6.44 | $6.60 | $6.60 | 6,483,760 |
| 2024-04-10 | $6.59 | $6.69 | $6.52 | $6.55 | $6.55 | 7,122,870 |
| 2024-04-09 | $6.56 | $6.64 | $6.56 | $6.59 | $6.59 | 3,616,740 |
| 2024-04-08 | $6.73 | $6.75 | $6.59 | $6.60 | $6.60 | 6,905,530 |
| 2024-04-03 | $6.60 | $6.77 | $6.55 | $6.72 | $6.72 | 8,470,500 |
| 2024-04-02 | $6.50 | $6.71 | $6.49 | $6.64 | $6.64 | 8,442,140 |
| 2024-04-01 | $6.44 | $6.52 | $6.42 | $6.51 | $6.51 | 3,647,480 |
| 2024-03-29 | $6.33 | $6.42 | $6.29 | $6.41 | $6.41 | 4,351,400 |
| 2024-03-28 | $6.16 | $6.32 | $6.15 | $6.29 | $6.29 | 4,801,740 |
| 2024-03-27 | $6.32 | $6.43 | $6.14 | $6.14 | $6.14 | 5,078,700 |
| 2024-03-26 | $6.38 | $6.42 | $6.22 | $6.33 | $6.33 | 4,432,900 |
| 2024-03-25 | $6.49 | $6.57 | $6.37 | $6.37 | $6.37 | 4,573,800 |
| 2024-03-22 | $6.62 | $6.62 | $6.45 | $6.49 | $6.49 | 4,535,700 |
| 2024-03-21 | $6.61 | $6.67 | $6.54 | $6.62 | $6.62 | 4,271,200 |
| 2024-03-20 | $6.54 | $6.61 | $6.53 | $6.60 | $6.60 | 3,580,970 |
| 2024-03-19 | $6.58 | $6.67 | $6.54 | $6.55 | $6.55 | 5,048,400 |
| 2024-03-18 | $6.53 | $6.57 | $6.49 | $6.56 | $6.56 | 5,252,300 |
| 2024-03-15 | $6.46 | $6.50 | $6.40 | $6.49 | $6.49 | 4,113,520 |
| 2024-03-14 | $6.51 | $6.53 | $6.40 | $6.46 | $6.46 | 4,346,380 |
| 2024-03-13 | $6.51 | $6.54 | $6.43 | $6.51 | $6.51 | 4,042,500 |
| 2024-03-12 | $6.46 | $6.51 | $6.39 | $6.50 | $6.50 | 5,352,560 |
| 2024-03-11 | $6.34 | $6.51 | $6.33 | $6.47 | $6.47 | 5,143,100 |
| 2024-03-08 | $6.31 | $6.40 | $6.26 | $6.33 | $6.33 | 3,130,900 |
| 2024-03-07 | $6.39 | $6.49 | $6.32 | $6.33 | $6.33 | 5,400,600 |
| 2024-03-06 | $6.20 | $6.48 | $6.17 | $6.38 | $6.38 | 8,447,190 |
| 2024-03-05 | $6.31 | $6.36 | $6.21 | $6.22 | $6.22 | 4,619,500 |
| 2024-03-04 | $6.38 | $6.41 | $6.23 | $6.32 | $6.32 | 5,407,190 |
| 2024-03-01 | $6.49 | $6.55 | $6.34 | $6.41 | $6.41 | 7,647,150 |
| 2024-02-29 | $6.06 | $6.48 | $6.02 | $6.40 | $6.40 | 9,949,650 |
| 2024-02-28 | $6.55 | $6.68 | $6.12 | $6.13 | $6.13 | 11,368,000 |
| 2024-02-27 | $6.38 | $6.52 | $6.28 | $6.50 | $6.50 | 5,775,080 |
| 2024-02-26 | $6.37 | $6.46 | $6.31 | $6.34 | $6.34 | 6,253,870 |
| 2024-02-23 | $6.23 | $6.32 | $6.18 | $6.31 | $6.31 | 5,738,940 |
| 2024-02-22 | $6.15 | $6.24 | $6.10 | $6.23 | $6.23 | 5,442,640 |
| 2024-02-21 | $6.00 | $6.27 | $5.99 | $6.15 | $6.15 | 7,042,560 |
| 2024-02-20 | $6.01 | $6.10 | $5.92 | $6.06 | $6.06 | 5,238,000 |
| 2024-02-19 | $5.97 | $6.13 | $5.96 | $6.05 | $6.05 | 7,261,940 |
| 2024-02-08 | $5.55 | $6.00 | $5.29 | $5.96 | $5.96 | 9,336,530 |
| 2024-02-07 | $5.86 | $5.92 | $5.41 | $5.46 | $5.46 | 9,516,540 |
| 2024-02-06 | $5.76 | $6.03 | $5.30 | $5.85 | $5.85 | 7,162,120 |
| 2024-02-05 | $6.24 | $6.24 | $5.74 | $5.74 | $5.74 | 9,596,150 |
| 2024-02-02 | $6.40 | $6.55 | $5.97 | $6.38 | $6.38 | 8,954,300 |
| 2024-02-01 | $6.48 | $6.59 | $6.31 | $6.42 | $6.42 | 5,280,980 |
| 2024-01-31 | $6.58 | $6.74 | $6.48 | $6.51 | $6.51 | 5,592,200 |
| 2024-01-30 | $6.78 | $6.81 | $6.58 | $6.58 | $6.58 | 4,847,600 |
| 2024-01-29 | $7.02 | $7.04 | $6.84 | $6.84 | $6.84 | 6,531,730 |
| 2024-01-26 | $6.78 | $7.45 | $6.78 | $7.03 | $7.03 | 11,841,660 |
| 2024-01-25 | $6.61 | $6.84 | $6.60 | $6.80 | $6.80 | 4,847,730 |
| 2024-01-24 | $6.55 | $6.63 | $6.38 | $6.61 | $6.61 | 3,716,480 |
| 2024-01-23 | $6.43 | $6.54 | $6.33 | $6.51 | $6.51 | 4,315,100 |
| 2024-01-22 | $6.79 | $6.82 | $6.38 | $6.43 | $6.43 | 6,471,240 |
| 2024-01-19 | $6.85 | $6.90 | $6.77 | $6.79 | $6.79 | 2,772,500 |
| 2024-01-18 | $6.99 | $6.99 | $6.63 | $6.86 | $6.86 | 8,071,190 |
| 2024-01-17 | $7.12 | $7.15 | $7.00 | $7.01 | $7.01 | 2,956,600 |
| 2024-01-16 | $7.17 | $7.21 | $7.00 | $7.11 | $7.11 | 5,301,330 |
| 2024-01-15 | $7.23 | $7.32 | $7.19 | $7.22 | $7.22 | 3,182,100 |
| 2024-01-12 | $7.17 | $7.37 | $7.17 | $7.25 | $7.25 | 4,874,800 |
| 2024-01-11 | $7.09 | $7.24 | $7.05 | $7.22 | $7.22 | 4,652,400 |
| 2024-01-10 | $7.35 | $7.42 | $7.20 | $7.23 | $7.23 | 6,333,100 |
| 2024-01-09 | $7.26 | $7.32 | $7.22 | $7.27 | $7.27 | 3,753,170 |
| 2024-01-08 | $7.36 | $7.42 | $7.25 | $7.26 | $7.26 | 3,770,240 |
| 2024-01-05 | $7.52 | $7.55 | $7.34 | $7.39 | $7.39 | 3,900,600 |
| 2024-01-04 | $7.56 | $7.58 | $7.50 | $7.53 | $7.53 | 2,984,950 |
| 2024-01-03 | $7.58 | $7.60 | $7.49 | $7.56 | $7.56 | 3,862,400 |
| 2024-01-02 | $7.55 | $7.63 | $7.54 | $7.58 | $7.58 | 4,846,000 |
| 2024-01-01 | $7.53 | $7.53 | $7.53 | $7.53 | $7.53 | 0 |
| 2023-12-29 | $7.49 | $7.55 | $7.47 | $7.53 | $7.53 | 6,604,120 |
| 2023-12-28 | $7.42 | $7.52 | $7.33 | $7.50 | $7.50 | 5,400,700 |
| 2023-12-27 | $7.42 | $7.48 | $7.30 | $7.40 | $7.40 | 4,067,400 |
| 2023-12-26 | $7.48 | $7.53 | $7.41 | $7.41 | $7.41 | 4,108,200 |
| 2023-12-25 | $7.55 | $7.60 | $7.41 | $7.48 | $7.48 | 5,503,140 |
| 2023-12-22 | $7.79 | $7.81 | $7.62 | $7.64 | $7.64 | 6,080,600 |
| 2023-12-21 | $7.76 | $7.82 | $7.60 | $7.78 | $7.78 | 6,812,900 |
| 2023-12-20 | $7.97 | $8.01 | $7.79 | $7.79 | $7.79 | 6,229,400 |
| 2023-12-19 | $8.05 | $8.17 | $7.85 | $7.93 | $7.93 | 9,442,540 |
| 2023-12-18 | $8.10 | $8.18 | $7.95 | $8.00 | $8.00 | 11,647,600 |
| 2023-12-15 | $8.21 | $8.55 | $8.12 | $8.15 | $8.15 | 18,506,200 |
| 2023-12-14 | $8.05 | $8.36 | $7.96 | $8.25 | $8.25 | 24,204,140 |
| 2023-12-13 | $8.04 | $8.23 | $8.02 | $8.03 | $8.03 | 11,600,800 |
| 2023-12-12 | $7.97 | $8.10 | $7.89 | $8.04 | $8.04 | 12,371,960 |
| 2023-12-11 | $7.69 | $8.30 | $7.60 | $8.03 | $8.03 | 19,107,160 |
| 2023-12-08 | $7.76 | $7.92 | $7.68 | $7.72 | $7.72 | 13,059,210 |
| 2023-12-07 | $7.68 | $7.70 | $7.61 | $7.69 | $7.69 | 3,199,200 |
| 2023-12-06 | $7.60 | $7.74 | $7.60 | $7.68 | $7.68 | 3,437,300 |
| 2023-12-05 | $7.79 | $7.79 | $7.66 | $7.66 | $7.66 | 4,619,680 |
| 2023-12-04 | $7.84 | $7.87 | $7.76 | $7.79 | $7.79 | 4,211,150 |
| 2023-12-01 | $7.90 | $7.95 | $7.80 | $7.84 | $7.84 | 5,820,560 |
| 2023-11-30 | $7.86 | $7.96 | $7.82 | $7.91 | $7.91 | 5,735,200 |
| 2023-11-29 | $7.97 | $8.03 | $7.85 | $7.87 | $7.87 | 4,724,740 |
| 2023-11-28 | $7.92 | $7.99 | $7.88 | $7.96 | $7.96 | 3,137,410 |
| 2023-11-27 | $8.02 | $8.06 | $7.93 | $7.94 | $7.94 | 5,558,000 |
| 2023-11-24 | $8.10 | $8.14 | $8.02 | $8.04 | $8.04 | 4,992,900 |
| 2023-11-23 | $8.04 | $8.13 | $8.02 | $8.08 | $8.08 | 3,938,690 |
| 2023-11-22 | $8.09 | $8.16 | $8.04 | $8.04 | $8.04 | 4,130,090 |
| 2023-11-21 | $8.20 | $8.24 | $8.10 | $8.12 | $8.12 | 5,113,900 |
| 2023-11-20 | $8.16 | $8.18 | $8.11 | $8.18 | $8.18 | 4,557,780 |
| 2023-11-17 | $8.15 | $8.15 | $8.06 | $8.14 | $8.14 | 4,108,290 |
| 2023-11-16 | $8.14 | $8.17 | $8.10 | $8.11 | $8.11 | 4,278,860 |
| 2023-11-15 | $8.17 | $8.21 | $8.14 | $8.16 | $8.16 | 5,474,100 |
| 2023-11-14 | $8.23 | $8.23 | $8.10 | $8.16 | $8.16 | 7,109,980 |
| 2023-11-13 | $8.19 | $8.26 | $8.14 | $8.20 | $8.20 | 10,145,300 |
| 2023-11-10 | $7.96 | $8.23 | $7.91 | $8.19 | $8.19 | 14,674,470 |
| 2023-11-09 | $8.05 | $8.10 | $7.95 | $7.97 | $7.97 | 7,131,230 |
| 2023-11-08 | $8.01 | $8.11 | $7.95 | $8.06 | $8.06 | 8,196,780 |
| 2023-11-07 | $8.04 | $8.07 | $7.95 | $8.04 | $8.04 | 4,847,960 |
| 2023-11-06 | $7.97 | $8.04 | $7.92 | $8.04 | $8.04 | 7,201,250 |
| 2023-11-03 | $7.92 | $7.98 | $7.88 | $7.94 | $7.94 | 4,342,200 |
| 2023-11-02 | $7.91 | $7.96 | $7.85 | $7.91 | $7.91 | 4,365,890 |
| 2023-11-01 | $7.87 | $7.98 | $7.86 | $7.94 | $7.94 | 4,527,800 |
| 2023-10-31 | $7.94 | $7.94 | $7.82 | $7.86 | $7.86 | 4,231,100 |
| 2023-10-30 | $7.80 | $7.95 | $7.79 | $7.94 | $7.94 | 6,453,400 |
| 2023-10-27 | $7.70 | $7.85 | $7.66 | $7.82 | $7.82 | 5,682,710 |
| 2023-10-26 | $7.75 | $7.78 | $7.66 | $7.74 | $7.74 | 4,763,000 |
| 2023-10-25 | $7.78 | $7.86 | $7.71 | $7.80 | $7.80 | 5,759,000 |
| 2023-10-24 | $7.55 | $7.79 | $7.52 | $7.72 | $7.72 | 7,586,890 |
| 2023-10-23 | $7.82 | $7.85 | $7.45 | $7.51 | $7.51 | 9,689,330 |
| 2023-10-20 | $7.96 | $8.05 | $7.90 | $7.90 | $7.90 | 5,897,580 |
| 2023-10-19 | $8.12 | $8.12 | $7.96 | $8.01 | $8.01 | 7,587,220 |
| 2023-10-18 | $8.28 | $8.29 | $8.06 | $8.12 | $8.12 | 6,656,670 |
| 2023-10-17 | $8.38 | $8.38 | $8.25 | $8.28 | $8.28 | 7,788,270 |
| 2023-10-16 | $8.17 | $8.47 | $8.16 | $8.40 | $8.40 | 13,268,600 |
| 2023-10-13 | $8.24 | $8.32 | $8.13 | $8.16 | $8.16 | 6,689,440 |
| 2023-10-12 | $8.22 | $8.27 | $8.13 | $8.27 | $8.27 | 4,938,900 |
| 2023-10-11 | $8.37 | $8.39 | $8.17 | $8.22 | $8.22 | 9,216,460 |
| 2023-10-10 | $8.48 | $8.58 | $8.35 | $8.37 | $8.37 | 8,819,250 |
| 2023-10-09 | $8.42 | $8.56 | $8.41 | $8.44 | $8.44 | 8,080,990 |
| 2023-09-28 | $8.38 | $8.47 | $8.32 | $8.47 | $8.47 | 9,112,420 |
| 2023-09-27 | $8.36 | $8.53 | $8.32 | $8.34 | $8.34 | 7,630,590 |
| 2023-09-26 | $8.17 | $8.55 | $8.12 | $8.41 | $8.41 | 12,672,160 |
| 2023-09-25 | $8.20 | $8.29 | $8.15 | $8.16 | $8.16 | 5,502,800 |
| 2023-09-22 | $8.10 | $8.23 | $8.10 | $8.22 | $8.22 | 5,045,890 |
| 2023-09-21 | $8.18 | $8.23 | $8.10 | $8.13 | $8.13 | 5,014,050 |
| 2023-09-20 | $8.34 | $8.35 | $8.19 | $8.20 | $8.20 | 5,942,410 |
| 2023-09-19 | $8.38 | $8.49 | $8.33 | $8.35 | $8.35 | 6,483,000 |
| 2023-09-18 | $8.27 | $8.48 | $8.16 | $8.41 | $8.41 | 8,395,220 |
| 2023-09-15 | $8.54 | $8.57 | $8.29 | $8.33 | $8.33 | 10,344,770 |
| 2023-09-14 | $8.45 | $8.59 | $8.41 | $8.54 | $8.54 | 10,290,750 |
| 2023-09-13 | $8.41 | $8.55 | $8.31 | $8.47 | $8.47 | 10,475,590 |
| 2023-09-12 | $8.66 | $8.72 | $8.42 | $8.43 | $8.43 | 12,506,610 |
| 2023-09-11 | $8.61 | $8.71 | $8.57 | $8.67 | $8.67 | 7,772,430 |
| 2023-09-08 | $8.55 | $8.72 | $8.53 | $8.65 | $8.65 | 9,605,920 |
| 2023-09-07 | $8.80 | $8.80 | $8.60 | $8.61 | $8.61 | 14,543,440 |
| 2023-09-06 | $8.95 | $9.07 | $8.83 | $8.84 | $8.84 | 15,187,850 |
| 2023-09-05 | $9.02 | $9.16 | $8.84 | $9.01 | $9.01 | 21,819,460 |
| 2023-09-04 | $9.01 | $9.17 | $8.95 | $9.07 | $9.07 | 24,302,820 |
| 2023-09-01 | $8.76 | $9.30 | $8.65 | $9.07 | $9.07 | 28,368,560 |
| 2023-08-31 | $8.70 | $8.82 | $8.53 | $8.82 | $8.82 | 16,572,650 |
| 2023-08-30 | $8.92 | $9.00 | $8.70 | $8.71 | $8.71 | 26,023,410 |
| 2023-08-29 | $8.85 | $9.11 | $8.80 | $9.06 | $9.06 | 25,790,530 |
| 2023-08-28 | $9.58 | $9.58 | $8.75 | $8.86 | $8.86 | 36,573,960 |
| 2023-08-25 | $8.78 | $9.10 | $8.67 | $9.06 | $9.06 | 35,431,580 |
| 2023-08-24 | $8.85 | $8.91 | $8.60 | $8.72 | $8.72 | 26,486,020 |
| 2023-08-23 | $9.12 | $9.25 | $8.90 | $8.91 | $8.91 | 35,146,250 |
| 2023-08-22 | $8.88 | $9.32 | $8.83 | $8.95 | $8.95 | 42,767,650 |
| 2023-08-21 | $8.57 | $9.45 | $8.51 | $9.08 | $9.08 | 54,901,900 |
| 2023-08-18 | $8.26 | $8.83 | $8.18 | $8.59 | $8.59 | 33,559,930 |
| 2023-08-17 | $8.39 | $8.43 | $8.11 | $8.27 | $8.27 | 21,339,850 |
| 2023-08-16 | $8.71 | $8.90 | $8.45 | $8.49 | $8.49 | 22,876,210 |
| 2023-08-15 | $8.52 | $8.71 | $8.45 | $8.69 | $8.69 | 29,286,600 |
| 2023-08-14 | $8.48 | $8.64 | $8.37 | $8.56 | $8.56 | 27,437,380 |
| 2023-08-11 | $8.69 | $8.98 | $8.53 | $8.55 | $8.55 | 56,877,190 |
| 2023-08-10 | $7.99 | $8.69 | $7.99 | $8.69 | $8.69 | 42,658,990 |
| 2023-08-09 | $8.13 | $8.14 | $7.90 | $7.90 | $7.90 | 7,517,830 |
| 2023-08-08 | $8.07 | $8.13 | $8.01 | $8.11 | $8.11 | 4,377,300 |
| 2023-08-07 | $8.17 | $8.17 | $8.04 | $8.07 | $8.07 | 8,278,560 |
| 2023-08-04 | $8.41 | $8.42 | $8.21 | $8.21 | $8.21 | 8,162,000 |
| 2023-08-03 | $8.30 | $8.37 | $8.28 | $8.36 | $8.36 | 3,609,920 |
| 2023-08-02 | $8.50 | $8.50 | $8.34 | $8.36 | $8.36 | 6,693,290 |
| 2023-08-01 | $8.48 | $8.52 | $8.42 | $8.50 | $8.50 | 7,916,300 |
| 2023-07-31 | $8.35 | $8.47 | $8.34 | $8.47 | $8.47 | 9,717,830 |
| 2023-07-28 | $8.30 | $8.37 | $8.02 | $8.37 | $8.37 | 12,236,560 |
| 2023-07-27 | $8.33 | $8.36 | $8.30 | $8.34 | $8.34 | 5,083,800 |
| 2023-07-26 | $8.30 | $8.35 | $8.26 | $8.35 | $8.35 | 4,453,100 |
| 2023-07-25 | $8.23 | $8.32 | $8.23 | $8.30 | $8.30 | 5,148,460 |
| 2023-07-24 | $8.25 | $8.31 | $8.21 | $8.23 | $8.23 | 3,603,470 |
| 2023-07-21 | $8.23 | $8.28 | $8.17 | $8.28 | $8.28 | 3,398,200 |
| 2023-07-20 | $8.29 | $8.31 | $8.18 | $8.20 | $8.20 | 4,202,260 |
| 2023-07-19 | $8.43 | $8.46 | $8.23 | $8.25 | $8.25 | 9,745,470 |
| 2023-07-18 | $8.46 | $8.52 | $8.37 | $8.51 | $8.51 | 5,476,770 |
| 2023-07-17 | $8.43 | $8.52 | $8.37 | $8.47 | $8.47 | 6,558,800 |
| 2023-07-14 | $8.30 | $8.55 | $8.23 | $8.52 | $8.52 | 11,203,020 |
| 2023-07-13 | $8.28 | $8.36 | $8.25 | $8.33 | $8.33 | 5,134,520 |
| 2023-07-12 | $8.48 | $8.50 | $8.27 | $8.29 | $8.26 | 6,961,400 |
| 2023-07-11 | $8.55 | $8.55 | $8.42 | $8.44 | $8.41 | 6,571,020 |
| 2023-07-10 | $8.61 | $8.65 | $8.48 | $8.56 | $8.53 | 8,627,760 |
| 2023-07-07 | $8.52 | $8.59 | $8.45 | $8.56 | $8.53 | 7,063,770 |
| 2023-07-06 | $8.49 | $8.59 | $8.46 | $8.53 | $8.50 | 6,677,710 |
| 2023-07-05 | $8.44 | $8.57 | $8.44 | $8.51 | $8.48 | 7,517,580 |
| 2023-07-04 | $8.53 | $8.56 | $8.41 | $8.49 | $8.46 | 10,220,450 |
| 2023-07-03 | $8.55 | $8.61 | $8.52 | $8.57 | $8.54 | 10,251,700 |
| 2023-06-30 | $8.61 | $8.64 | $8.49 | $8.55 | $8.52 | 12,279,520 |
| 2023-06-29 | $8.74 | $8.76 | $8.55 | $8.64 | $8.61 | 21,372,140 |
| 2023-06-28 | $8.40 | $9.12 | $8.34 | $8.85 | $8.82 | 32,096,540 |
| 2023-06-27 | $8.35 | $8.50 | $8.25 | $8.46 | $8.43 | 13,685,230 |
| 2023-06-26 | $8.02 | $8.70 | $7.88 | $8.35 | $8.32 | 16,436,580 |
| 2023-06-21 | $8.18 | $8.27 | $8.10 | $8.10 | $8.07 | 5,066,930 |
| 2023-06-20 | $8.13 | $8.19 | $8.05 | $8.19 | $8.16 | 6,326,650 |
| 2023-06-19 | $8.28 | $8.33 | $8.14 | $8.15 | $8.12 | 9,841,590 |
| 2023-06-16 | $8.33 | $8.55 | $8.30 | $8.40 | $8.37 | 11,124,470 |
| 2023-06-15 | $8.31 | $8.39 | $8.18 | $8.27 | $8.24 | 7,117,060 |
| 2023-06-14 | $8.38 | $8.46 | $8.26 | $8.31 | $8.28 | 6,088,930 |
| 2023-06-13 | $8.39 | $8.39 | $8.26 | $8.38 | $8.35 | 7,097,000 |
| 2023-06-12 | $8.22 | $8.43 | $8.20 | $8.43 | $8.40 | 13,929,910 |
| 2023-06-09 | $8.08 | $8.14 | $8.03 | $8.12 | $8.09 | 5,770,900 |
| 2023-06-08 | $8.10 | $8.20 | $8.03 | $8.14 | $8.11 | 6,484,470 |
| 2023-06-07 | $8.28 | $8.32 | $8.07 | $8.10 | $8.07 | 8,953,100 |
| 2023-06-06 | $8.47 | $8.47 | $8.27 | $8.29 | $8.26 | 9,109,010 |
| 2023-06-05 | $8.41 | $8.55 | $8.23 | $8.48 | $8.45 | 15,165,650 |
| 2023-06-02 | $8.60 | $8.60 | $8.38 | $8.42 | $8.39 | 9,238,450 |
| 2023-06-01 | $8.37 | $8.66 | $8.36 | $8.48 | $8.45 | 15,148,610 |
| 2023-05-31 | $8.49 | $8.55 | $8.32 | $8.42 | $8.39 | 16,538,600 |
| 2023-05-30 | $8.64 | $8.80 | $8.50 | $8.57 | $8.54 | 24,387,220 |
| 2023-05-29 | $8.55 | $9.00 | $8.31 | $8.83 | $8.80 | 40,769,630 |
| 2023-05-26 | $8.56 | $9.14 | $8.32 | $8.68 | $8.65 | 47,444,380 |
| 2023-05-25 | $7.83 | $8.56 | $7.79 | $8.56 | $8.53 | 36,969,630 |
| 2023-05-24 | $7.82 | $7.89 | $7.72 | $7.78 | $7.75 | 2,995,200 |
| 2023-05-23 | $7.96 | $8.02 | $7.85 | $7.85 | $7.82 | 3,079,970 |
| 2023-05-22 | $7.97 | $8.00 | $7.91 | $7.98 | $7.95 | 3,220,180 |
| 2023-05-19 | $8.01 | $8.01 | $7.92 | $7.94 | $7.91 | 2,968,680 |
| 2023-05-18 | $7.97 | $8.00 | $7.94 | $7.98 | $7.95 | 3,281,800 |
| 2023-05-17 | $7.97 | $7.97 | $7.89 | $7.94 | $7.91 | 3,530,780 |
| 2023-05-16 | $8.01 | $8.02 | $7.92 | $7.97 | $7.94 | 2,790,200 |
| 2023-05-15 | $7.87 | $8.01 | $7.87 | $8.00 | $7.97 | 4,081,110 |
| 2023-05-12 | $7.99 | $8.01 | $7.89 | $7.89 | $7.86 | 2,806,200 |
| 2023-05-11 | $7.97 | $8.04 | $7.90 | $8.00 | $7.97 | 4,016,430 |
| 2023-05-10 | $7.87 | $7.94 | $7.83 | $7.91 | $7.88 | 3,210,390 |
| 2023-05-09 | $7.96 | $8.00 | $7.87 | $7.90 | $7.87 | 5,130,960 |
| 2023-05-08 | $7.88 | $8.13 | $7.88 | $7.96 | $7.93 | 6,167,050 |
| 2023-05-05 | $7.87 | $7.88 | $7.74 | $7.83 | $7.80 | 4,364,600 |
| 2023-05-04 | $7.69 | $7.87 | $7.69 | $7.85 | $7.82 | 4,553,780 |
| 2023-05-03 | $7.74 | $7.74 | $7.74 | $7.74 | $7.71 | 0 |
| 2023-05-02 | $7.74 | $7.74 | $7.74 | $7.74 | $7.71 | 0 |
| 2023-04-28 | $7.55 | $7.75 | $7.55 | $7.74 | $7.71 | 5,974,980 |
| 2023-04-27 | $7.55 | $7.64 | $7.50 | $7.54 | $7.51 | 3,972,760 |
| 2023-04-26 | $7.38 | $7.57 | $7.33 | $7.55 | $7.52 | 4,565,550 |
| 2023-04-25 | $7.55 | $7.58 | $7.26 | $7.40 | $7.37 | 5,719,300 |
| 2023-04-24 | $7.51 | $7.59 | $7.39 | $7.54 | $7.51 | 4,431,860 |
| 2023-04-21 | $7.75 | $7.79 | $7.45 | $7.51 | $7.48 | 7,337,660 |
| 2023-04-20 | $7.90 | $7.91 | $7.73 | $7.77 | $7.74 | 4,274,880 |
| 2023-04-19 | $7.99 | $8.05 | $7.88 | $7.89 | $7.86 | 5,575,200 |
| 2023-04-18 | $8.13 | $8.13 | $8.00 | $8.02 | $7.99 | 5,831,800 |
| 2023-04-17 | $7.96 | $8.18 | $7.93 | $8.11 | $8.08 | 9,395,710 |
| 2023-04-14 | $7.95 | $7.96 | $7.87 | $7.91 | $7.88 | 3,566,500 |
| 2023-04-13 | $7.88 | $8.05 | $7.85 | $7.93 | $7.90 | 6,676,130 |
| 2023-04-12 | $7.89 | $7.94 | $7.84 | $7.86 | $7.83 | 2,851,610 |
| 2023-04-11 | $7.84 | $7.90 | $7.77 | $7.89 | $7.86 | 3,501,400 |
| 2023-04-10 | $8.01 | $8.03 | $7.81 | $7.83 | $7.80 | 5,468,820 |
| 2023-04-07 | $7.85 | $8.02 | $7.82 | $8.01 | $7.98 | 5,564,340 |
| 2023-04-06 | $7.89 | $7.96 | $7.72 | $7.84 | $7.81 | 5,062,170 |
| 2023-04-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.83 | 0 |
| 2023-04-04 | $8.00 | $8.05 | $7.85 | $7.86 | $7.83 | 5,643,310 |
| 2023-04-03 | $7.90 | $8.10 | $7.90 | $7.99 | $7.96 | 6,093,010 |
| 2023-03-31 | $7.85 | $7.90 | $7.75 | $7.90 | $7.87 | 4,193,500 |
| 2023-03-30 | $7.93 | $7.94 | $7.74 | $7.80 | $7.77 | 6,125,620 |
| 2023-03-29 | $7.98 | $8.01 | $7.84 | $7.91 | $7.88 | 6,596,010 |
| 2023-03-28 | $8.03 | $8.12 | $7.99 | $8.01 | $7.98 | 5,631,190 |
| 2023-03-27 | $8.02 | $8.05 | $7.93 | $7.97 | $7.94 | 5,018,520 |
| 2023-03-24 | $8.14 | $8.16 | $8.01 | $8.02 | $7.99 | 6,633,870 |
| 2023-03-23 | $8.22 | $8.23 | $8.11 | $8.13 | $8.10 | 5,844,870 |
| 2023-03-22 | $8.28 | $8.36 | $8.18 | $8.24 | $8.21 | 5,370,100 |
| 2023-03-21 | $8.12 | $8.23 | $8.11 | $8.23 | $8.20 | 4,658,100 |
| 2023-03-20 | $8.28 | $8.30 | $8.11 | $8.12 | $8.09 | 5,284,630 |
| 2023-03-17 | $8.28 | $8.32 | $8.22 | $8.25 | $8.25 | 4,858,700 |
| 2023-03-16 | $8.45 | $8.45 | $8.23 | $8.24 | $8.24 | 6,051,670 |
| 2023-03-15 | $8.36 | $8.50 | $8.35 | $8.46 | $8.46 | 5,204,340 |
| 2023-03-14 | $8.53 | $8.55 | $8.28 | $8.34 | $8.34 | 6,453,210 |
| 2023-03-13 | $8.48 | $8.57 | $8.39 | $8.54 | $8.54 | 5,498,100 |
| 2023-03-10 | $8.65 | $8.72 | $8.50 | $8.50 | $8.50 | 7,054,150 |
| 2023-03-09 | $8.69 | $8.81 | $8.69 | $8.73 | $8.73 | 3,583,480 |
| 2023-03-08 | $8.68 | $8.74 | $8.60 | $8.74 | $8.74 | 5,222,330 |
| 2023-03-07 | $8.95 | $9.03 | $8.71 | $8.72 | $8.72 | 11,017,530 |
| 2023-03-06 | $8.91 | $8.97 | $8.87 | $8.93 | $8.93 | 4,695,100 |
| 2023-03-03 | $8.86 | $8.91 | $8.82 | $8.90 | $8.90 | 4,074,100 |
| 2023-03-02 | $8.88 | $8.95 | $8.86 | $8.86 | $8.86 | 5,675,600 |
| 2023-03-01 | $8.85 | $8.91 | $8.82 | $8.90 | $8.90 | 6,243,780 |
| 2023-02-28 | $8.87 | $8.88 | $8.80 | $8.88 | $8.88 | 4,202,170 |
| 2023-02-27 | $8.95 | $8.95 | $8.80 | $8.83 | $8.83 | 4,937,200 |
| 2023-02-24 | $8.98 | $9.00 | $8.88 | $8.93 | $8.93 | 5,251,230 |
| 2023-02-23 | $8.97 | $9.08 | $8.93 | $8.99 | $8.99 | 5,007,970 |
| 2023-02-22 | $8.99 | $9.03 | $8.93 | $8.96 | $8.96 | 5,241,270 |
| 2023-02-21 | $9.00 | $9.06 | $8.96 | $9.04 | $9.04 | 6,326,040 |
| 2023-02-20 | $8.94 | $8.99 | $8.82 | $8.97 | $8.97 | 6,396,650 |
| 2023-02-17 | $8.92 | $9.04 | $8.90 | $8.93 | $8.93 | 8,053,750 |
| 2023-02-16 | $9.23 | $9.31 | $8.88 | $8.98 | $8.98 | 14,002,550 |
| 2023-02-15 | $9.34 | $9.35 | $9.20 | $9.21 | $9.21 | 9,319,250 |
| 2023-02-14 | $9.24 | $9.34 | $9.20 | $9.33 | $9.33 | 11,934,460 |
| 2023-02-13 | $9.19 | $9.27 | $9.18 | $9.21 | $9.21 | 7,102,570 |
| 2023-02-10 | $9.18 | $9.26 | $9.14 | $9.21 | $9.21 | 7,170,400 |
| 2023-02-09 | $9.11 | $9.20 | $9.08 | $9.18 | $9.18 | 7,800,250 |
| 2023-02-08 | $9.21 | $9.32 | $9.14 | $9.14 | $9.14 | 9,240,550 |
| 2023-02-07 | $9.11 | $9.26 | $9.07 | $9.22 | $9.22 | 9,914,000 |
| 2023-02-06 | $9.12 | $9.19 | $9.06 | $9.09 | $9.09 | 6,812,700 |
| 2023-02-03 | $9.15 | $9.16 | $8.96 | $9.09 | $9.09 | 9,607,600 |
| 2023-02-02 | $9.13 | $9.23 | $9.10 | $9.18 | $9.18 | 9,773,670 |
| 2023-02-01 | $9.10 | $9.16 | $9.05 | $9.15 | $9.15 | 8,490,420 |
| 2023-01-31 | $9.04 | $9.11 | $8.97 | $9.11 | $9.11 | 7,933,860 |
| 2023-01-30 | $8.99 | $9.04 | $8.93 | $9.04 | $9.04 | 10,614,920 |
| 2023-01-20 | $8.76 | $8.95 | $8.72 | $8.92 | $8.92 | 10,921,930 |
| 2023-01-19 | $8.72 | $8.78 | $8.71 | $8.73 | $8.73 | 4,480,720 |
| 2023-01-18 | $8.70 | $8.81 | $8.69 | $8.74 | $8.74 | 4,860,290 |
| 2023-01-17 | $8.83 | $8.83 | $8.67 | $8.69 | $8.69 | 5,347,970 |
| 2023-01-16 | $8.66 | $8.83 | $8.66 | $8.77 | $8.77 | 6,159,820 |
| 2023-01-13 | $8.79 | $8.84 | $8.66 | $8.72 | $8.72 | 6,352,450 |
| 2023-01-12 | $8.90 | $8.91 | $8.71 | $8.74 | $8.74 | 10,056,910 |
| 2023-01-11 | $8.82 | $9.04 | $8.82 | $8.93 | $8.93 | 10,203,200 |
| 2023-01-10 | $9.07 | $9.08 | $8.86 | $8.86 | $8.86 | 11,144,730 |
| 2023-01-09 | $8.91 | $9.07 | $8.89 | $9.07 | $9.07 | 13,298,410 |
| 2023-01-06 | $8.90 | $9.05 | $8.85 | $8.93 | $8.93 | 15,645,350 |
| 2023-01-05 | $8.79 | $9.12 | $8.63 | $8.95 | $8.95 | 25,630,470 |
| 2023-01-04 | $8.78 | $8.85 | $8.64 | $8.78 | $8.78 | 9,362,360 |
| 2023-01-03 | $8.54 | $8.77 | $8.54 | $8.75 | $8.75 | 10,025,880 |
| 2023-01-02 | $8.54 | $8.54 | $8.54 | $8.54 | $8.54 | 0 |
| 2022-12-30 | $8.59 | $8.67 | $8.53 | $8.54 | $8.54 | 9,574,950 |
| 2022-12-29 | $8.67 | $8.73 | $8.56 | $8.57 | $8.57 | 9,367,730 |
| 2022-12-28 | $8.90 | $8.90 | $8.70 | $8.72 | $8.72 | 8,929,740 |
| 2022-12-27 | $8.93 | $9.04 | $8.83 | $8.91 | $8.91 | 12,099,400 |
| 2022-12-26 | $8.72 | $9.02 | $8.66 | $8.98 | $8.98 | 12,514,220 |
| 2022-12-23 | $8.77 | $8.85 | $8.64 | $8.72 | $8.72 | 10,186,260 |
| 2022-12-22 | $9.12 | $9.21 | $8.81 | $8.82 | $8.82 | 13,444,800 |
| 2022-12-21 | $9.33 | $9.37 | $8.99 | $9.09 | $9.09 | 13,956,320 |
| 2022-12-20 | $9.34 | $9.44 | $9.25 | $9.37 | $9.37 | 8,357,040 |
| 2022-12-19 | $9.76 | $9.76 | $9.32 | $9.38 | $9.38 | 18,189,750 |
| 2022-12-16 | $10.00 | $10.02 | $9.78 | $9.79 | $9.79 | 14,075,230 |
| 2022-12-15 | $10.19 | $10.19 | $9.93 | $10.05 | $10.05 | 11,870,750 |
| 2022-12-14 | $10.09 | $10.26 | $9.99 | $10.22 | $10.22 | 17,318,460 |
| 2022-12-13 | $10.33 | $10.35 | $9.91 | $10.10 | $10.10 | 19,644,690 |
| 2022-12-12 | $10.17 | $10.29 | $10.17 | $10.28 | $10.28 | 17,302,100 |
| 2022-12-09 | $10.35 | $10.41 | $10.02 | $10.11 | $10.11 | 32,704,640 |
| 2022-12-08 | $10.77 | $10.95 | $10.44 | $10.44 | $10.44 | 35,415,400 |
| 2022-12-07 | $11.20 | $11.29 | $10.77 | $10.81 | $10.81 | 33,212,210 |
| 2022-12-06 | $12.00 | $12.01 | $11.20 | $11.30 | $11.30 | 37,854,400 |
| 2022-12-05 | $11.97 | $12.13 | $11.85 | $11.99 | $11.99 | 21,106,730 |
| 2022-12-01 | $11.52 | $12.33 | $11.44 | $12.24 | $12.24 | 46,956,010 |
| 2022-11-30 | $11.20 | $12.30 | $11.17 | $11.69 | $11.69 | 42,511,750 |
| 2022-11-29 | $11.28 | $11.40 | $11.12 | $11.33 | $11.33 | 21,441,700 |
| 2022-11-28 | $11.13 | $11.46 | $11.01 | $11.42 | $11.42 | 18,781,490 |
| 2022-11-25 | $11.31 | $11.69 | $11.07 | $11.31 | $11.31 | 26,667,870 |
| 2022-11-24 | $11.70 | $11.82 | $11.32 | $11.47 | $11.47 | 28,615,250 |
| 2022-11-23 | $11.20 | $11.87 | $11.10 | $11.66 | $11.66 | 38,865,480 |
| 2022-11-22 | $11.26 | $11.42 | $11.01 | $11.20 | $11.20 | 21,034,510 |
| 2022-11-21 | $11.01 | $11.46 | $10.91 | $11.21 | $11.21 | 29,842,730 |
| 2022-11-18 | $10.68 | $11.30 | $10.62 | $11.04 | $11.04 | 31,117,770 |
| 2022-11-17 | $11.00 | $11.05 | $10.65 | $10.70 | $10.70 | 23,057,750 |
| 2022-11-16 | $10.48 | $11.37 | $10.32 | $11.14 | $11.14 | 37,183,850 |
| 2022-11-15 | $10.30 | $10.49 | $10.29 | $10.47 | $10.47 | 13,662,120 |
| 2022-11-14 | $10.72 | $10.75 | $10.25 | $10.28 | $10.28 | 19,659,780 |
| 2022-11-11 | $11.15 | $11.26 | $10.70 | $10.71 | $10.71 | 28,317,920 |
| 2022-11-10 | $11.51 | $11.58 | $11.10 | $11.11 | $11.11 | 29,727,160 |
| 2022-11-09 | $11.35 | $11.98 | $11.21 | $11.66 | $11.66 | 44,053,790 |
| 2022-11-08 | $10.70 | $11.78 | $10.52 | $11.70 | $11.70 | 45,997,290 |
| 2022-11-07 | $10.68 | $11.05 | $10.65 | $10.74 | $10.74 | 28,185,030 |
| 2022-11-04 | $10.59 | $11.00 | $10.32 | $10.85 | $10.85 | 35,470,490 |
| 2022-11-03 | $10.36 | $11.27 | $10.25 | $10.70 | $10.70 | 38,417,380 |
| 2022-11-02 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2022-11-01 | $10.18 | $10.28 | $9.88 | $10.25 | $10.25 | 26,326,380 |
| 2022-10-31 | $10.52 | $10.93 | $9.77 | $10.11 | $10.11 | 32,643,900 |
| 2022-10-28 | $10.82 | $11.28 | $10.50 | $10.85 | $10.85 | 37,510,450 |
| 2022-10-27 | $10.50 | $11.00 | $10.23 | $11.00 | $11.00 | 44,395,290 |
| 2022-10-26 | $10.48 | $10.53 | $10.19 | $10.44 | $10.44 | 25,238,570 |
| 2022-10-25 | $10.76 | $10.85 | $10.21 | $10.29 | $10.29 | 30,945,050 |
| 2022-10-24 | $11.15 | $11.37 | $10.72 | $10.73 | $10.73 | 32,178,800 |
| 2022-10-21 | $11.56 | $11.72 | $10.91 | $11.15 | $11.15 | 43,355,940 |
| 2022-10-20 | $11.15 | $11.95 | $11.11 | $11.81 | $11.81 | 51,206,630 |
| 2022-10-19 | $12.21 | $12.40 | $11.56 | $11.56 | $11.56 | 62,850,510 |
| 2022-10-18 | $13.63 | $14.32 | $12.55 | $12.84 | $12.84 | 82,057,310 |
| 2022-10-17 | $13.20 | $14.86 | $13.14 | $13.94 | $13.94 | 68,969,430 |
| 2022-10-14 | $13.30 | $14.45 | $13.00 | $13.69 | $13.69 | 80,655,510 |
| 2022-10-13 | $11.79 | $13.30 | $11.41 | $13.30 | $13.30 | 72,929,100 |
| 2022-10-12 | $11.66 | $12.82 | $11.18 | $12.09 | $12.09 | 82,017,500 |
| 2022-10-11 | $10.39 | $11.65 | $10.19 | $11.65 | $11.65 | 57,221,620 |
| 2022-10-10 | $10.17 | $11.39 | $10.02 | $10.59 | $10.59 | 55,243,300 |
| 2022-09-30 | $9.80 | $10.60 | $9.41 | $10.36 | $10.36 | 43,839,500 |
| 2022-09-29 | $10.00 | $10.43 | $9.36 | $9.66 | $9.66 | 43,216,450 |
| 2022-09-28 | $10.36 | $10.80 | $9.96 | $10.10 | $10.10 | 57,463,410 |
| 2022-09-27 | $9.48 | $9.86 | $9.10 | $9.82 | $9.82 | 32,375,820 |
| 2022-09-26 | $9.60 | $9.74 | $9.25 | $9.48 | $9.48 | 26,679,690 |
| 2022-09-23 | $9.84 | $10.12 | $9.65 | $9.85 | $9.85 | 41,322,780 |
| 2022-09-22 | $9.84 | $9.96 | $9.51 | $9.83 | $9.83 | 40,152,750 |
| 2022-09-21 | $9.81 | $10.48 | $9.50 | $9.97 | $9.97 | 68,110,460 |
| 2022-09-20 | $8.95 | $9.63 | $8.94 | $9.63 | $9.63 | 20,791,220 |
| 2022-09-19 | $9.01 | $9.08 | $8.62 | $8.75 | $8.75 | 22,806,160 |
| 2022-09-16 | $9.50 | $9.56 | $8.50 | $9.07 | $9.07 | 35,219,730 |
| 2022-09-15 | $9.77 | $9.85 | $9.15 | $9.36 | $9.36 | 61,337,510 |
| 2022-09-14 | $8.46 | $9.31 | $8.43 | $9.31 | $9.31 | 18,038,330 |
| 2022-09-13 | $8.56 | $8.70 | $8.41 | $8.46 | $8.46 | 11,773,700 |
| 2022-09-12 | $8.56 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| 2022-09-09 | $8.80 | $8.98 | $8.55 | $8.56 | $8.56 | 16,114,700 |
| 2022-09-08 | $9.12 | $9.13 | $8.70 | $8.73 | $8.73 | 16,732,900 |
| 2022-09-07 | $9.45 | $9.46 | $9.06 | $9.12 | $9.12 | 23,945,260 |
| 2022-09-06 | $9.64 | $9.99 | $9.13 | $9.34 | $9.34 | 45,522,080 |
| 2022-09-05 | $8.44 | $9.25 | $8.44 | $9.25 | $9.25 | 15,694,700 |
| 2022-09-02 | $8.05 | $8.50 | $7.99 | $8.41 | $8.41 | 14,702,460 |
| 2022-09-01 | $7.88 | $8.26 | $7.85 | $8.05 | $8.05 | 12,844,870 |
| 2022-08-31 | $8.58 | $8.67 | $7.92 | $7.93 | $7.93 | 23,709,830 |
| 2022-08-30 | $9.00 | $9.05 | $8.65 | $8.80 | $8.80 | 23,291,680 |
| 2022-08-29 | $8.67 | $9.28 | $8.55 | $9.19 | $9.19 | 29,160,740 |
| 2022-08-26 | $8.82 | $8.95 | $8.52 | $8.82 | $8.82 | 21,623,440 |
| 2022-08-25 | $8.63 | $9.26 | $8.60 | $9.08 | $9.08 | 30,637,750 |
| 2022-08-24 | $8.84 | $8.93 | $8.43 | $8.51 | $8.51 | 15,708,050 |
| 2022-08-23 | $8.70 | $9.06 | $8.70 | $8.97 | $8.97 | 19,478,850 |
| 2022-08-22 | $8.46 | $8.79 | $8.42 | $8.70 | $8.70 | 11,802,090 |
| 2022-08-19 | $8.40 | $8.50 | $8.32 | $8.45 | $8.45 | 6,065,000 |
| 2022-08-18 | $8.44 | $8.46 | $8.29 | $8.37 | $8.37 | 4,892,030 |
| 2022-08-17 | $8.58 | $8.61 | $8.39 | $8.42 | $8.42 | 5,478,790 |
| 2022-08-16 | $8.60 | $8.65 | $8.44 | $8.50 | $8.50 | 7,282,030 |
| 2022-08-15 | $8.66 | $8.72 | $8.54 | $8.58 | $8.58 | 6,452,300 |
| 2022-08-12 | $8.59 | $8.74 | $8.48 | $8.66 | $8.66 | 8,858,900 |
| 2022-08-11 | $8.47 | $8.68 | $8.38 | $8.57 | $8.57 | 9,817,600 |
| 2022-08-10 | $8.36 | $8.49 | $8.31 | $8.45 | $8.45 | 7,878,750 |
| 2022-08-09 | $8.20 | $8.52 | $8.20 | $8.38 | $8.38 | 12,946,270 |
| 2022-08-08 | $8.06 | $8.20 | $7.89 | $8.20 | $8.20 | 6,926,800 |
| 2022-08-05 | $7.88 | $8.35 | $7.78 | $8.06 | $8.06 | 8,639,720 |
| 2022-08-04 | $7.70 | $7.83 | $7.60 | $7.80 | $7.80 | 4,844,000 |
| 2022-08-03 | $7.71 | $8.00 | $7.66 | $7.68 | $7.68 | 7,704,360 |
| 2022-08-02 | $8.07 | $8.14 | $7.64 | $7.73 | $7.73 | 9,235,100 |
| 2022-08-01 | $8.19 | $8.24 | $8.07 | $8.20 | $8.20 | 5,712,440 |
| 2022-07-29 | $8.28 | $8.39 | $8.17 | $8.20 | $8.20 | 6,152,760 |
| 2022-07-28 | $8.43 | $8.50 | $8.21 | $8.30 | $8.30 | 9,548,310 |
| 2022-07-27 | $8.18 | $8.57 | $8.18 | $8.35 | $8.35 | 12,574,800 |
| 2022-07-26 | $7.96 | $8.19 | $7.77 | $8.16 | $8.16 | 8,243,140 |
| 2022-07-25 | $8.06 | $8.25 | $7.88 | $7.90 | $7.87 | 6,356,600 |
| 2022-07-22 | $8.19 | $8.44 | $7.96 | $8.14 | $8.11 | 13,050,810 |
| 2022-07-21 | $8.17 | $8.32 | $8.10 | $8.26 | $8.23 | 10,289,310 |
| 2022-07-20 | $8.13 | $8.17 | $7.98 | $8.14 | $8.11 | 5,174,550 |
| 2022-07-19 | $8.04 | $8.16 | $7.96 | $8.07 | $8.04 | 5,990,000 |
| 2022-07-18 | $7.74 | $8.05 | $7.70 | $8.04 | $8.01 | 8,559,060 |
| 2022-07-15 | $7.80 | $7.92 | $7.63 | $7.70 | $7.67 | 5,738,640 |
| 2022-07-14 | $8.01 | $8.04 | $7.81 | $7.84 | $7.81 | 5,902,400 |
| 2022-07-13 | $8.04 | $8.07 | $7.90 | $8.01 | $7.98 | 6,373,420 |
| 2022-07-12 | $7.88 | $8.20 | $7.86 | $8.09 | $8.06 | 13,147,710 |
| 2022-07-11 | $7.90 | $7.95 | $7.72 | $7.87 | $7.84 | 4,604,200 |
| 2022-07-08 | $7.90 | $8.02 | $7.81 | $7.86 | $7.83 | 5,100,920 |
| 2022-07-07 | $7.66 | $7.95 | $7.66 | $7.81 | $7.78 | 4,868,050 |
| 2022-07-06 | $7.73 | $7.82 | $7.64 | $7.67 | $7.64 | 3,992,590 |
| 2022-07-05 | $7.82 | $7.98 | $7.62 | $7.83 | $7.80 | 7,984,490 |
| 2022-07-04 | $7.77 | $7.83 | $7.67 | $7.79 | $7.76 | 4,377,200 |
| 2022-07-01 | $7.77 | $7.81 | $7.67 | $7.77 | $7.74 | 4,592,100 |
| 2022-06-30 | $7.77 | $7.95 | $7.61 | $7.66 | $7.63 | 7,573,860 |
| 2022-06-29 | $8.00 | $8.04 | $7.77 | $7.77 | $7.74 | 7,210,920 |
| 2022-06-28 | $7.98 | $8.02 | $7.90 | $8.02 | $7.99 | 5,790,280 |
| 2022-06-27 | $7.91 | $8.03 | $7.88 | $7.95 | $7.92 | 6,049,530 |
| 2022-06-24 | $7.82 | $7.95 | $7.80 | $7.84 | $7.81 | 5,684,200 |
| 2022-06-23 | $7.80 | $7.89 | $7.64 | $7.88 | $7.85 | 8,127,190 |
| 2022-06-22 | $7.98 | $8.05 | $7.80 | $7.82 | $7.79 | 7,270,730 |
| 2022-06-21 | $8.06 | $8.33 | $7.90 | $8.00 | $7.97 | 9,975,020 |
| 2022-06-20 | $7.90 | $8.08 | $7.90 | $8.05 | $8.02 | 9,060,950 |
| 2022-06-17 | $7.85 | $8.10 | $7.71 | $7.87 | $7.84 | 11,200,800 |
| 2022-06-16 | $8.21 | $8.40 | $7.86 | $7.93 | $7.90 | 20,862,210 |
| 2022-06-15 | $8.60 | $8.72 | $8.25 | $8.25 | $8.22 | 26,834,280 |
| 2022-06-14 | $8.31 | $8.87 | $8.30 | $8.65 | $8.62 | 29,860,700 |
| 2022-06-13 | $8.29 | $8.80 | $8.16 | $8.56 | $8.53 | 25,300,120 |
| 2022-06-10 | $8.10 | $8.60 | $8.10 | $8.51 | $8.48 | 30,366,730 |
| 2022-06-09 | $8.33 | $9.37 | $8.12 | $8.41 | $8.38 | 41,757,770 |
| 2022-06-08 | $8.99 | $8.99 | $8.30 | $8.70 | $8.67 | 50,427,110 |
| 2022-06-07 | $8.17 | $8.17 | $8.17 | $8.17 | $8.14 | 1,861,230 |
| 2022-06-06 | $7.43 | $7.43 | $7.43 | $7.43 | $7.40 | 569,900 |
| 2022-05-19 | $6.62 | $6.77 | $6.55 | $6.75 | $6.73 | 3,306,500 |
| 2022-05-18 | $6.63 | $6.75 | $6.58 | $6.68 | $6.66 | 3,090,510 |
| 2022-05-17 | $6.62 | $6.71 | $6.56 | $6.64 | $6.62 | 3,084,610 |
| 2022-05-16 | $6.60 | $6.65 | $6.55 | $6.65 | $6.63 | 3,285,300 |
| 2022-05-13 | $6.53 | $6.66 | $6.48 | $6.55 | $6.53 | 3,595,630 |
| 2022-05-12 | $6.46 | $6.62 | $6.41 | $6.53 | $6.51 | 5,010,960 |
| 2022-05-11 | $6.53 | $6.78 | $6.51 | $6.52 | $6.50 | 6,111,800 |
| 2022-05-10 | $6.44 | $6.54 | $6.35 | $6.53 | $6.51 | 4,135,260 |
| 2022-05-09 | $6.35 | $6.55 | $6.34 | $6.53 | $6.51 | 3,068,600 |
| 2022-05-06 | $6.31 | $6.48 | $6.25 | $6.38 | $6.36 | 3,274,470 |
| 2022-05-05 | $6.37 | $6.61 | $6.37 | $6.47 | $6.45 | 4,479,130 |
| 2022-05-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.32 | 0 |
| 2022-05-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.32 | 0 |
| 2022-04-29 | $6.20 | $6.42 | $6.10 | $6.34 | $6.32 | 4,769,960 |
| 2022-04-28 | $6.24 | $6.26 | $6.03 | $6.09 | $6.07 | 4,131,100 |
| 2022-04-27 | $5.99 | $6.31 | $5.79 | $6.29 | $6.27 | 5,835,360 |
| 2022-04-26 | $6.43 | $6.45 | $5.97 | $5.99 | $5.97 | 5,013,390 |
| 2022-04-25 | $6.78 | $6.79 | $6.28 | $6.30 | $6.28 | 6,165,580 |
| 2022-04-22 | $6.88 | $6.96 | $6.66 | $6.89 | $6.86 | 5,994,620 |
| 2022-04-21 | $7.21 | $7.39 | $6.88 | $6.88 | $6.85 | 8,688,300 |
| 2022-04-20 | $7.26 | $7.56 | $7.25 | $7.33 | $7.30 | 10,992,300 |
| 2022-04-19 | $7.12 | $7.79 | $7.12 | $7.62 | $7.59 | 13,776,620 |
| 2022-04-18 | $7.18 | $7.21 | $6.96 | $7.08 | $7.05 | 4,819,200 |
| 2022-04-15 | $7.22 | $7.25 | $7.06 | $7.18 | $7.15 | 4,297,570 |
| 2022-04-14 | $7.15 | $7.27 | $7.11 | $7.22 | $7.19 | 3,141,230 |
| 2022-04-13 | $7.24 | $7.33 | $7.08 | $7.15 | $7.12 | 3,851,600 |
| 2022-04-12 | $7.07 | $7.26 | $7.03 | $7.24 | $7.21 | 3,302,600 |
| 2022-04-11 | $7.31 | $7.50 | $7.01 | $7.09 | $7.06 | 3,883,490 |
| 2022-04-08 | $7.50 | $7.64 | $7.25 | $7.29 | $7.26 | 5,148,200 |
| 2022-04-07 | $7.82 | $7.84 | $7.54 | $7.54 | $7.51 | 5,437,760 |
| 2022-04-06 | $7.53 | $7.97 | $7.53 | $7.84 | $7.81 | 7,341,950 |
| 2022-04-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.52 | 0 |
| 2022-04-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.52 | 0 |
| 2022-04-01 | $7.65 | $7.72 | $7.51 | $7.55 | $7.52 | 5,079,850 |
| 2022-03-31 | $7.69 | $7.76 | $7.60 | $7.61 | $7.58 | 6,387,530 |
| 2022-03-30 | $7.76 | $7.80 | $7.60 | $7.72 | $7.69 | 6,355,300 |
| 2022-03-29 | $7.88 | $7.92 | $7.63 | $7.78 | $7.75 | 6,466,700 |
| 2022-03-28 | $7.70 | $7.93 | $7.60 | $7.86 | $7.83 | 11,060,780 |
| 2022-03-25 | $8.09 | $8.18 | $7.77 | $7.82 | $7.79 | 20,003,280 |
| 2022-03-24 | $7.53 | $8.09 | $7.40 | $8.09 | $8.06 | 12,490,240 |
| 2022-03-23 | $7.38 | $7.55 | $7.32 | $7.35 | $7.32 | 5,450,000 |
| 2022-03-22 | $7.40 | $7.42 | $7.23 | $7.30 | $7.27 | 4,090,700 |
| 2022-03-21 | $7.26 | $7.39 | $7.20 | $7.33 | $7.30 | 4,645,800 |
| 2022-03-18 | $7.13 | $7.35 | $7.13 | $7.24 | $7.21 | 4,665,500 |
| 2022-03-17 | $7.18 | $7.30 | $7.09 | $7.17 | $7.14 | 7,186,690 |
| 2022-03-16 | $6.94 | $7.17 | $6.78 | $7.14 | $7.11 | 8,721,480 |
| 2022-03-15 | $7.53 | $7.53 | $6.86 | $6.86 | $6.83 | 11,601,510 |
| 2022-03-14 | $7.96 | $7.99 | $7.55 | $7.55 | $7.52 | 7,693,750 |
| 2022-03-11 | $8.14 | $8.14 | $7.85 | $8.05 | $8.02 | 6,365,710 |
| 2022-03-10 | $8.07 | $8.34 | $7.99 | $8.16 | $8.13 | 7,556,600 |
| 2022-03-09 | $8.21 | $8.30 | $7.65 | $8.00 | $7.97 | 8,449,950 |
| 2022-03-08 | $8.58 | $8.62 | $8.07 | $8.24 | $8.21 | 9,229,580 |
| 2022-03-07 | $8.83 | $8.86 | $8.53 | $8.58 | $8.55 | 8,683,650 |
| 2022-03-04 | $8.99 | $9.00 | $8.65 | $8.66 | $8.63 | 14,719,090 |
| 2022-03-03 | $8.89 | $9.14 | $8.66 | $9.10 | $9.07 | 23,308,390 |
| 2022-03-02 | $8.45 | $8.64 | $8.41 | $8.60 | $8.57 | 11,342,290 |
| 2022-03-01 | $8.42 | $8.49 | $8.32 | $8.36 | $8.33 | 8,002,040 |
| 2022-02-28 | $8.51 | $8.62 | $8.34 | $8.42 | $8.39 | 11,660,870 |
| 2022-02-25 | $8.44 | $8.65 | $8.32 | $8.51 | $8.48 | 17,200,490 |
| 2022-02-24 | $8.40 | $8.85 | $8.38 | $8.78 | $8.75 | 27,870,880 |
| 2022-02-23 | $8.33 | $8.45 | $8.13 | $8.18 | $8.15 | 10,885,080 |
| 2022-02-22 | $7.98 | $8.25 | $7.93 | $8.16 | $8.13 | 12,997,950 |
| 2022-02-21 | $7.89 | $8.01 | $7.87 | $7.99 | $7.96 | 3,585,930 |
| 2022-02-18 | $7.85 | $7.90 | $7.76 | $7.89 | $7.86 | 2,523,600 |
| 2022-02-17 | $7.91 | $8.01 | $7.83 | $7.87 | $7.84 | 3,551,040 |
| 2022-02-16 | $7.86 | $8.01 | $7.84 | $7.92 | $7.89 | 3,832,110 |
| 2022-02-15 | $7.94 | $8.04 | $7.81 | $7.84 | $7.81 | 3,487,300 |
| 2022-02-14 | $7.85 | $8.04 | $7.80 | $7.91 | $7.88 | 3,689,200 |
| 2022-02-11 | $8.10 | $8.10 | $7.88 | $7.89 | $7.86 | 3,876,400 |
| 2022-02-10 | $8.12 | $8.16 | $8.03 | $8.10 | $8.07 | 2,998,650 |
| 2022-02-09 | $8.10 | $8.19 | $8.04 | $8.16 | $8.13 | 3,419,110 |
| 2022-02-08 | $7.98 | $8.23 | $7.85 | $8.17 | $8.14 | 6,113,500 |
| 2022-02-07 | $7.90 | $8.09 | $7.83 | $7.95 | $7.92 | 5,189,420 |
| 2022-02-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.73 | 0 |
| 2022-02-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.73 | 0 |
| 2022-02-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.73 | 0 |
| 2022-02-01 | $7.76 | $7.76 | $7.76 | $7.76 | $7.73 | 0 |
| 2022-01-28 | $7.58 | $7.85 | $7.47 | $7.76 | $7.73 | 6,971,920 |
| 2022-01-27 | $7.60 | $7.66 | $7.42 | $7.42 | $7.39 | 4,551,900 |
| 2022-01-26 | $7.58 | $7.78 | $7.57 | $7.64 | $7.61 | 3,996,460 |
| 2022-01-25 | $7.89 | $8.00 | $7.55 | $7.56 | $7.53 | 5,222,400 |
| 2022-01-24 | $7.92 | $8.04 | $7.89 | $7.89 | $7.86 | 3,559,300 |
| 2022-01-21 | $8.01 | $8.11 | $7.93 | $8.00 | $7.97 | 4,160,770 |
| 2022-01-20 | $8.33 | $8.33 | $8.02 | $8.03 | $8.00 | 6,711,160 |
| 2022-01-19 | $8.35 | $8.40 | $8.21 | $8.32 | $8.29 | 5,324,240 |
| 2022-01-18 | $8.66 | $8.66 | $8.27 | $8.31 | $8.28 | 9,539,720 |
| 2022-01-17 | $8.60 | $8.67 | $8.47 | $8.62 | $8.59 | 5,965,980 |
| 2022-01-14 | $9.07 | $9.07 | $8.60 | $8.62 | $8.59 | 10,727,490 |
| 2022-01-13 | $8.86 | $9.24 | $8.84 | $9.02 | $8.99 | 11,663,460 |
| 2022-01-12 | $8.79 | $8.92 | $8.79 | $8.85 | $8.82 | 4,720,070 |
| 2022-01-11 | $8.89 | $8.98 | $8.76 | $8.79 | $8.76 | 6,351,240 |
| 2022-01-10 | $8.75 | $9.05 | $8.70 | $8.88 | $8.85 | 10,220,950 |
| 2022-01-07 | $8.70 | $8.93 | $8.66 | $8.69 | $8.66 | 10,185,070 |
| 2022-01-06 | $8.43 | $8.87 | $8.43 | $8.73 | $8.70 | 9,944,090 |
| 2022-01-05 | $8.76 | $8.79 | $8.40 | $8.49 | $8.46 | 10,608,400 |
| 2022-01-04 | $8.75 | $8.85 | $8.64 | $8.80 | $8.77 | 7,154,710 |
| 2022-01-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.72 | 0 |
| 2021-12-31 | $8.82 | $8.88 | $8.70 | $8.75 | $8.72 | 7,167,770 |
| 2021-12-30 | $8.85 | $8.86 | $8.65 | $8.69 | $8.66 | 7,632,230 |
| 2021-12-29 | $8.69 | $8.85 | $8.58 | $8.81 | $8.78 | 6,936,030 |
| 2021-12-28 | $8.85 | $8.90 | $8.68 | $8.72 | $8.69 | 6,750,920 |
| 2021-12-27 | $8.60 | $8.97 | $8.50 | $8.89 | $8.86 | 8,294,480 |
| 2021-12-24 | $9.30 | $9.35 | $8.68 | $8.69 | $8.66 | 15,755,050 |
| 2021-12-23 | $9.19 | $9.27 | $8.90 | $9.26 | $9.23 | 11,912,060 |
| 2021-12-22 | $9.21 | $9.45 | $9.15 | $9.18 | $9.15 | 16,989,570 |
| 2021-12-21 | $9.02 | $9.13 | $8.91 | $9.08 | $9.05 | 8,808,300 |
| 2021-12-20 | $9.05 | $9.21 | $8.99 | $9.01 | $8.98 | 11,153,600 |
| 2021-12-17 | $9.35 | $9.52 | $9.16 | $9.16 | $9.13 | 16,240,120 |
| 2021-12-16 | $9.84 | $9.92 | $9.21 | $9.38 | $9.35 | 27,310,500 |
| 2021-12-15 | $9.60 | $9.99 | $9.45 | $9.84 | $9.80 | 22,992,800 |
| 2021-12-14 | $10.15 | $10.21 | $9.59 | $9.81 | $9.77 | 25,225,220 |
| 2021-12-13 | $10.10 | $10.74 | $10.01 | $10.15 | $10.11 | 29,438,090 |
| 2021-12-07 | $10.00 | $10.50 | $9.21 | $9.47 | $9.44 | 43,858,800 |
| 2021-12-06 | $9.82 | $9.82 | $9.82 | $9.82 | $9.78 | 7,246,700 |
| 2021-12-03 | $8.93 | $8.93 | $8.93 | $8.93 | $8.90 | 20,599,890 |
| 2021-12-02 | $9.10 | $9.10 | $9.10 | $9.10 | $9.07 | 37,543,170 |
| 2021-12-01 | $8.25 | $8.97 | $8.18 | $8.85 | $8.82 | 32,122,490 |
| 2021-11-30 | $8.10 | $8.22 | $8.03 | $8.15 | $8.12 | 8,049,110 |
| 2021-11-29 | $8.14 | $8.27 | $7.94 | $8.11 | $8.08 | 10,286,060 |
| 2021-11-26 | $8.19 | $8.57 | $8.11 | $8.33 | $8.30 | 17,009,730 |
| 2021-11-25 | $8.44 | $8.50 | $8.20 | $8.23 | $8.20 | 13,701,930 |
| 2021-11-24 | $8.33 | $8.35 | $8.16 | $8.21 | $8.18 | 12,620,650 |
| 2021-11-23 | $8.34 | $8.45 | $8.21 | $8.35 | $8.32 | 21,206,580 |
| 2021-11-22 | $8.20 | $8.85 | $8.13 | $8.65 | $8.62 | 28,467,260 |
| 2021-11-19 | $8.02 | $8.31 | $7.86 | $8.18 | $8.15 | 18,127,410 |
| 2021-11-18 | $8.43 | $8.43 | $8.04 | $8.11 | $8.08 | 26,980,640 |
| 2021-11-17 | $7.51 | $8.23 | $7.51 | $8.23 | $8.20 | 13,464,640 |
| 2021-11-16 | $7.50 | $7.55 | $7.39 | $7.48 | $7.45 | 6,465,690 |
| 2021-11-15 | $7.29 | $7.51 | $7.27 | $7.48 | $7.45 | 7,378,300 |
| 2021-11-12 | $7.38 | $7.43 | $7.21 | $7.27 | $7.24 | 6,189,700 |
| 2021-11-11 | $7.27 | $7.44 | $7.21 | $7.39 | $7.36 | 6,862,390 |
| 2021-11-10 | $7.21 | $7.29 | $7.04 | $7.28 | $7.25 | 7,947,250 |
| 2021-11-09 | $7.34 | $7.40 | $7.21 | $7.23 | $7.20 | 6,886,720 |
| 2021-11-08 | $7.35 | $7.46 | $7.20 | $7.34 | $7.31 | 8,078,210 |
| 2021-11-05 | $7.52 | $7.52 | $7.52 | $7.52 | $7.49 | 11,527,530 |
| 2021-11-04 | $7.64 | $7.68 | $7.49 | $7.52 | $7.49 | 7,886,370 |
| 2021-11-03 | $7.44 | $7.62 | $7.33 | $7.59 | $7.56 | 9,905,770 |
| 2021-11-02 | $8.02 | $8.02 | $7.31 | $7.42 | $7.39 | 12,847,880 |
| 2021-11-01 | $8.04 | $8.15 | $7.84 | $7.87 | $7.84 | 9,538,100 |
| 2021-10-29 | $7.56 | $8.09 | $7.55 | $8.05 | $8.02 | 14,423,700 |
| 2021-10-28 | $7.88 | $8.10 | $7.57 | $7.62 | $7.59 | 13,533,520 |
| 2021-10-27 | $8.23 | $8.35 | $8.04 | $8.10 | $8.07 | 10,839,010 |
| 2021-10-26 | $8.29 | $8.49 | $8.18 | $8.32 | $8.29 | 13,003,800 |
| 2021-10-25 | $7.98 | $8.37 | $7.92 | $8.24 | $8.21 | 11,500,100 |
| 2021-10-22 | $8.33 | $8.35 | $7.97 | $8.00 | $7.97 | 12,207,910 |
| 2021-10-21 | $8.36 | $8.50 | $8.23 | $8.28 | $8.25 | 13,406,210 |
| 2021-10-20 | $8.12 | $8.42 | $8.05 | $8.41 | $8.38 | 15,532,700 |
| 2021-10-19 | $8.25 | $8.45 | $8.15 | $8.23 | $8.20 | 12,602,130 |
| 2021-10-18 | $7.89 | $8.36 | $7.76 | $8.30 | $8.27 | 20,843,940 |
| 2021-10-15 | $7.96 | $8.02 | $7.57 | $7.96 | $7.93 | 17,127,010 |
| 2021-10-14 | $7.90 | $8.03 | $7.75 | $7.91 | $7.88 | 17,324,790 |
| 2021-10-13 | $8.85 | $8.90 | $7.88 | $7.88 | $7.85 | 29,220,450 |
| 2021-10-12 | $9.12 | $9.36 | $8.60 | $8.75 | $8.72 | 25,797,260 |
| 2021-10-11 | $9.72 | $9.78 | $9.09 | $9.12 | $9.09 | 33,342,650 |
| 2021-10-08 | $9.85 | $10.33 | $9.54 | $10.10 | $10.06 | 52,263,010 |
| 2021-10-07 | $9.80 | $9.80 | $9.80 | $9.80 | $9.76 | 0 |
| 2021-10-06 | $9.80 | $9.80 | $9.80 | $9.80 | $9.76 | 0 |
| 2021-09-30 | $9.49 | $10.10 | $9.16 | $9.80 | $9.76 | 55,269,580 |
| 2021-09-29 | $10.78 | $10.78 | $9.80 | $10.18 | $10.14 | 76,229,210 |
| 2021-09-28 | $9.80 | $9.80 | $9.80 | $9.80 | $9.76 | 3,368,970 |
| 2021-09-27 | $8.84 | $8.91 | $8.71 | $8.91 | $8.88 | 26,725,780 |
| 2021-09-24 | $8.05 | $8.35 | $7.93 | $8.10 | $8.07 | 10,952,430 |
| 2021-09-23 | $8.26 | $8.30 | $7.95 | $8.06 | $8.03 | 11,432,630 |
| 2021-09-22 | $7.90 | $8.30 | $7.83 | $8.26 | $8.23 | 13,185,390 |
| 2021-09-21 | $8.13 | $8.13 | $8.13 | $8.13 | $8.10 | 0 |
| 2021-09-20 | $8.13 | $8.13 | $8.13 | $8.13 | $8.10 | 0 |
| 2021-09-17 | $8.07 | $8.28 | $7.88 | $8.13 | $8.10 | 14,071,350 |
| 2021-09-16 | $8.27 | $8.48 | $8.14 | $8.16 | $8.13 | 22,168,800 |
| 2021-09-15 | $7.93 | $8.35 | $7.85 | $8.26 | $8.23 | 22,625,100 |
| 2021-09-14 | $8.30 | $8.42 | $7.80 | $7.80 | $7.77 | 19,385,430 |
| 2021-09-13 | $7.94 | $8.28 | $7.70 | $8.15 | $8.12 | 24,883,890 |
| 2021-09-10 | $8.51 | $8.75 | $7.95 | $7.96 | $7.93 | 41,749,860 |
| 2021-09-09 | $7.50 | $8.01 | $7.46 | $8.01 | $7.98 | 10,355,520 |
| 2021-09-08 | $7.20 | $7.40 | $7.17 | $7.28 | $7.25 | 10,740,370 |
| 2021-09-07 | $7.06 | $7.46 | $6.95 | $7.28 | $7.25 | 13,693,240 |
| 2021-09-06 | $6.92 | $7.10 | $6.88 | $7.07 | $7.04 | 9,227,130 |
| 2021-09-03 | $6.88 | $7.12 | $6.86 | $6.92 | $6.89 | 9,019,060 |
| 2021-09-02 | $6.84 | $6.97 | $6.74 | $6.91 | $6.88 | 6,260,600 |
| 2021-09-01 | $6.81 | $7.03 | $6.73 | $6.80 | $6.78 | 6,488,840 |
| 2021-08-31 | $6.88 | $6.95 | $6.75 | $6.82 | $6.80 | 6,965,550 |
| 2021-08-30 | $7.08 | $7.12 | $6.80 | $6.88 | $6.85 | 9,988,500 |
| 2021-08-27 | $6.76 | $7.05 | $6.74 | $6.97 | $6.94 | 12,905,100 |
| 2021-08-26 | $6.71 | $6.88 | $6.62 | $6.69 | $6.67 | 7,268,860 |
| 2021-08-25 | $6.80 | $6.83 | $6.54 | $6.74 | $6.72 | 9,512,760 |
| 2021-08-24 | $6.66 | $7.06 | $6.60 | $6.81 | $6.79 | 16,024,660 |
| 2021-08-23 | $6.20 | $6.80 | $6.19 | $6.62 | $6.60 | 12,888,490 |
| 2021-08-20 | $6.21 | $6.27 | $6.13 | $6.18 | $6.16 | 2,761,510 |
| 2021-08-19 | $6.28 | $6.34 | $6.20 | $6.25 | $6.23 | 2,782,320 |
| 2021-08-18 | $6.12 | $6.38 | $6.12 | $6.31 | $6.29 | 4,722,580 |
| 2021-08-17 | $6.37 | $6.37 | $6.14 | $6.16 | $6.14 | 4,681,680 |
| 2021-08-16 | $6.27 | $6.39 | $6.24 | $6.36 | $6.34 | 4,056,640 |
| 2021-08-13 | $6.30 | $6.36 | $6.22 | $6.27 | $6.25 | 3,395,700 |
| 2021-08-12 | $6.20 | $6.43 | $6.19 | $6.28 | $6.26 | 6,642,250 |
| 2021-08-11 | $6.19 | $6.25 | $6.18 | $6.20 | $6.18 | 2,283,130 |
| 2021-08-10 | $6.06 | $6.21 | $6.05 | $6.19 | $6.17 | 3,091,280 |
| 2021-08-09 | $6.02 | $6.13 | $5.98 | $6.09 | $6.07 | 2,704,220 |
| 2021-08-06 | $6.06 | $6.06 | $5.96 | $6.01 | $5.99 | 1,548,700 |
| 2021-08-05 | $6.08 | $6.09 | $6.01 | $6.03 | $6.01 | 1,739,690 |
| 2021-08-04 | $6.12 | $6.12 | $6.05 | $6.08 | $6.06 | 2,606,400 |
| 2021-08-03 | $6.15 | $6.23 | $6.11 | $6.14 | $6.12 | 3,526,430 |
| 2021-08-02 | $6.03 | $6.12 | $5.98 | $6.09 | $6.07 | 2,872,060 |
| 2021-07-30 | $5.89 | $6.02 | $5.89 | $6.02 | $6.00 | 1,946,200 |
| 2021-07-29 | $5.96 | $6.03 | $5.90 | $5.94 | $5.92 | 2,498,910 |
| 2021-07-28 | $6.00 | $6.00 | $5.75 | $5.97 | $5.95 | 2,965,540 |
| 2021-07-27 | $5.96 | $6.11 | $5.96 | $6.01 | $5.99 | 2,399,390 |
| 2021-07-26 | $6.10 | $6.10 | $5.94 | $5.95 | $5.93 | 2,576,930 |
| 2021-07-23 | $6.10 | $6.14 | $6.04 | $6.05 | $6.03 | 3,067,110 |
| 2021-07-22 | $6.15 | $6.15 | $6.05 | $6.09 | $6.07 | 2,225,340 |
| 2021-07-21 | $6.09 | $6.14 | $6.06 | $6.11 | $6.09 | 1,745,200 |
| 2021-07-20 | $6.00 | $6.12 | $5.99 | $6.08 | $6.06 | 2,009,800 |
| 2021-07-19 | $6.16 | $6.21 | $6.00 | $6.02 | $6.00 | 3,736,000 |
| 2021-07-16 | $6.24 | $6.25 | $6.16 | $6.16 | $6.14 | 2,874,400 |
| 2021-07-15 | $6.23 | $6.34 | $6.18 | $6.23 | $6.21 | 3,345,800 |
| 2021-07-14 | $6.40 | $6.50 | $6.25 | $6.27 | $6.25 | 6,262,520 |
| 2021-07-13 | $6.20 | $6.26 | $6.15 | $6.26 | $6.24 | 2,417,000 |
| 2021-07-12 | $6.28 | $6.31 | $6.20 | $6.20 | $6.18 | 3,108,200 |
| 2021-07-09 | $6.27 | $6.28 | $6.21 | $6.28 | $6.26 | 1,924,000 |
| 2021-07-08 | $6.35 | $6.36 | $6.22 | $6.28 | $6.26 | 1,723,430 |
| 2021-07-07 | $6.33 | $6.38 | $6.31 | $6.34 | $6.32 | 1,744,300 |
| 2021-07-06 | $6.28 | $6.34 | $6.22 | $6.33 | $6.31 | 2,185,260 |
| 2021-07-05 | $6.19 | $6.32 | $6.19 | $6.26 | $6.24 | 1,740,500 |
| 2021-07-02 | $6.30 | $6.33 | $6.15 | $6.18 | $6.16 | 2,848,400 |
| 2021-07-01 | $6.44 | $6.44 | $6.28 | $6.29 | $6.27 | 2,680,800 |
| 2021-06-30 | $6.50 | $6.53 | $6.38 | $6.39 | $6.37 | 2,671,200 |
| 2021-06-29 | $6.51 | $6.56 | $6.46 | $6.47 | $6.45 | 1,741,800 |
| 2021-06-28 | $6.51 | $6.52 | $6.47 | $6.50 | $6.48 | 2,013,600 |
| 2021-06-25 | $6.56 | $6.58 | $6.46 | $6.52 | $6.50 | 2,420,150 |
| 2021-06-24 | $6.66 | $6.66 | $6.54 | $6.56 | $6.54 | 2,374,010 |
| 2021-06-23 | $6.64 | $6.68 | $6.60 | $6.64 | $6.62 | 1,795,100 |
| 2021-06-22 | $6.56 | $6.71 | $6.55 | $6.63 | $6.61 | 3,115,510 |
| 2021-06-21 | $6.48 | $6.65 | $6.48 | $6.56 | $6.54 | 2,985,150 |
| 2021-06-18 | $6.54 | $6.54 | $6.40 | $6.50 | $6.48 | 2,523,990 |
| 2021-06-17 | $6.57 | $6.62 | $6.47 | $6.50 | $6.48 | 3,107,170 |
| 2021-06-16 | $6.53 | $6.69 | $6.51 | $6.55 | $6.53 | 3,438,200 |
| 2021-06-15 | $6.63 | $6.70 | $6.53 | $6.58 | $6.56 | 3,154,790 |
| 2021-06-14 | $6.62 | $6.62 | $6.62 | $6.62 | $6.60 | 0 |
| 2021-06-11 | $6.80 | $6.88 | $6.61 | $6.62 | $6.60 | 4,438,500 |
| 2021-06-10 | $6.89 | $6.89 | $6.75 | $6.78 | $6.76 | 3,044,400 |
| 2021-06-09 | $6.81 | $6.92 | $6.78 | $6.89 | $6.84 | 3,385,850 |
| 2021-06-08 | $6.83 | $6.87 | $6.72 | $6.80 | $6.76 | 2,645,400 |
| 2021-06-07 | $6.79 | $6.94 | $6.76 | $6.85 | $6.80 | 2,787,700 |
| 2021-06-04 | $6.88 | $6.91 | $6.77 | $6.80 | $6.76 | 3,576,100 |
| 2021-06-03 | $6.88 | $6.98 | $6.85 | $6.89 | $6.84 | 4,050,270 |
| 2021-06-02 | $6.93 | $7.04 | $6.83 | $6.86 | $6.81 | 5,711,000 |
| 2021-06-01 | $7.02 | $7.08 | $6.88 | $6.97 | $6.92 | 6,678,110 |
| 2021-05-31 | $6.83 | $7.12 | $6.75 | $7.06 | $7.01 | 11,520,360 |
| 2021-05-28 | $6.75 | $6.91 | $6.66 | $6.77 | $6.73 | 14,030,490 |
| 2021-05-27 | $6.57 | $7.13 | $6.56 | $6.95 | $6.90 | 21,322,050 |
| 2021-05-26 | $6.46 | $6.52 | $6.44 | $6.48 | $6.44 | 2,101,500 |
| 2021-05-25 | $6.50 | $6.52 | $6.42 | $6.46 | $6.42 | 2,950,280 |
| 2021-05-24 | $6.39 | $6.50 | $6.39 | $6.46 | $6.42 | 2,517,910 |
| 2021-05-21 | $6.36 | $6.43 | $6.25 | $6.39 | $6.35 | 2,105,200 |
| 2021-05-20 | $6.40 | $6.46 | $6.33 | $6.34 | $6.30 | 2,551,800 |
| 2021-05-19 | $6.40 | $6.58 | $6.39 | $6.46 | $6.42 | 3,789,410 |
| 2021-05-18 | $6.40 | $6.40 | $6.33 | $6.34 | $6.30 | 1,447,110 |
| 2021-05-17 | $6.40 | $6.45 | $6.33 | $6.35 | $6.31 | 2,258,000 |
| 2021-05-14 | $6.34 | $6.43 | $6.32 | $6.40 | $6.36 | 2,299,360 |
| 2021-05-13 | $6.63 | $6.63 | $6.36 | $6.36 | $6.32 | 4,472,500 |
| 2021-05-12 | $6.38 | $6.52 | $6.35 | $6.52 | $6.48 | 2,524,630 |
| 2021-05-11 | $6.45 | $6.45 | $6.33 | $6.37 | $6.33 | 2,176,360 |
| 2021-05-10 | $6.38 | $6.53 | $6.36 | $6.45 | $6.41 | 2,486,300 |
| 2021-05-07 | $6.32 | $6.50 | $6.21 | $6.38 | $6.34 | 2,509,000 |
| 2021-05-06 | $6.42 | $6.45 | $6.29 | $6.30 | $6.26 | 2,269,110 |
| 2021-05-05 | $6.36 | $6.36 | $6.36 | $6.36 | $6.32 | 0 |
| 2021-05-04 | $6.36 | $6.36 | $6.36 | $6.36 | $6.32 | 0 |
| 2021-04-30 | $6.56 | $6.61 | $6.33 | $6.36 | $6.32 | 2,882,100 |
| 2021-04-29 | $6.48 | $6.57 | $6.37 | $6.56 | $6.52 | 1,954,500 |
| 2021-04-28 | $6.50 | $6.55 | $6.44 | $6.48 | $6.44 | 1,595,500 |
| 2021-04-27 | $6.60 | $6.60 | $6.43 | $6.48 | $6.44 | 2,019,590 |
| 2021-04-26 | $6.67 | $6.71 | $6.58 | $6.62 | $6.58 | 2,319,100 |
| 2021-04-23 | $6.77 | $6.82 | $6.63 | $6.67 | $6.63 | 3,018,500 |
| 2021-04-22 | $6.85 | $6.89 | $6.76 | $6.76 | $6.72 | 2,659,970 |
| 2021-04-21 | $6.86 | $6.94 | $6.75 | $6.82 | $6.78 | 3,146,770 |
| 2021-04-20 | $6.84 | $7.15 | $6.84 | $6.92 | $6.87 | 5,091,170 |
| 2021-04-19 | $6.83 | $6.90 | $6.79 | $6.89 | $6.84 | 3,342,600 |
| 2021-04-16 | $6.84 | $6.87 | $6.76 | $6.82 | $6.78 | 2,566,600 |
| 2021-04-15 | $6.82 | $6.83 | $6.72 | $6.82 | $6.78 | 3,186,100 |
| 2021-04-14 | $6.94 | $6.95 | $6.75 | $6.85 | $6.80 | 3,807,000 |
| 2021-04-13 | $6.90 | $7.08 | $6.88 | $6.94 | $6.89 | 4,092,390 |
| 2021-04-12 | $7.07 | $7.28 | $6.96 | $6.96 | $6.91 | 6,692,200 |
| 2021-04-09 | $6.88 | $7.18 | $6.77 | $7.05 | $7.00 | 7,562,000 |
| 2021-04-08 | $6.95 | $7.00 | $6.83 | $6.85 | $6.80 | 5,220,880 |
| 2021-04-07 | $6.79 | $7.06 | $6.77 | $6.89 | $6.84 | 7,052,080 |
| 2021-04-06 | $6.69 | $6.98 | $6.66 | $6.79 | $6.75 | 6,312,700 |
| 2021-04-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.70 | 0 |
| 2021-04-01 | $7.02 | $7.02 | $6.74 | $6.89 | $6.84 | 13,578,130 |
| 2021-03-31 | $6.30 | $6.91 | $6.28 | $6.91 | $6.86 | 7,752,530 |
| 2021-03-30 | $6.49 | $6.50 | $6.22 | $6.28 | $6.24 | 4,580,380 |
| 2021-03-29 | $6.58 | $6.65 | $6.49 | $6.50 | $6.46 | 3,420,700 |
| 2021-03-26 | $6.55 | $6.68 | $6.47 | $6.58 | $6.54 | 3,314,200 |
| 2021-03-25 | $6.65 | $6.77 | $6.50 | $6.51 | $6.47 | 3,558,500 |
| 2021-03-24 | $6.57 | $6.87 | $6.52 | $6.69 | $6.65 | 5,360,540 |
| 2021-03-23 | $6.60 | $6.75 | $6.52 | $6.62 | $6.58 | 4,244,600 |
| 2021-03-22 | $6.52 | $6.63 | $6.52 | $6.58 | $6.54 | 2,592,880 |
| 2021-03-19 | $6.50 | $6.58 | $6.43 | $6.54 | $6.50 | 2,752,740 |
| 2021-03-18 | $6.58 | $6.62 | $6.50 | $6.53 | $6.49 | 3,278,870 |
| 2021-03-17 | $6.47 | $6.63 | $6.46 | $6.57 | $6.53 | 3,749,590 |
| 2021-03-16 | $6.35 | $6.62 | $6.31 | $6.51 | $6.47 | 5,315,770 |
| 2021-03-15 | $6.46 | $6.48 | $6.30 | $6.35 | $6.31 | 3,196,020 |
| 2021-03-12 | $6.47 | $6.57 | $6.40 | $6.52 | $6.48 | 4,032,090 |
| 2021-03-11 | $6.40 | $6.49 | $6.27 | $6.47 | $6.43 | 4,161,380 |
| 2021-03-10 | $6.54 | $6.62 | $6.37 | $6.43 | $6.39 | 5,924,540 |
| 2021-03-09 | $6.99 | $6.99 | $6.60 | $6.66 | $6.62 | 10,626,070 |
| 2021-03-08 | $6.64 | $7.18 | $6.63 | $7.02 | $6.97 | 14,859,160 |
| 2021-03-05 | $6.32 | $6.98 | $6.27 | $6.68 | $6.64 | 10,392,280 |
| 2021-03-04 | $6.13 | $6.55 | $6.13 | $6.36 | $6.32 | 7,144,690 |
| 2021-03-03 | $6.14 | $6.19 | $6.12 | $6.18 | $6.14 | 2,009,100 |
| 2021-03-02 | $6.22 | $6.23 | $6.09 | $6.13 | $6.09 | 1,944,860 |
| 2021-03-01 | $6.10 | $6.25 | $6.09 | $6.21 | $6.17 | 2,445,150 |
| 2021-02-26 | $6.03 | $6.15 | $5.98 | $6.10 | $6.06 | 2,190,410 |
| 2021-02-25 | $6.18 | $6.21 | $6.06 | $6.09 | $6.05 | 2,988,800 |
| 2021-02-24 | $6.18 | $6.25 | $6.11 | $6.17 | $6.13 | 3,003,400 |
| 2021-02-23 | $6.20 | $6.28 | $6.12 | $6.13 | $6.09 | 3,248,600 |
| 2021-02-22 | $6.06 | $6.40 | $6.04 | $6.22 | $6.18 | 5,834,010 |
| 2021-02-19 | $5.86 | $6.04 | $5.82 | $6.02 | $5.98 | 3,172,120 |
| 2021-02-18 | $5.85 | $5.91 | $5.76 | $5.86 | $5.82 | 3,593,250 |
| 2021-02-17 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 0 |
| 2021-02-16 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 0 |
| 2021-02-15 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 0 |
| 2021-02-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 0 |
| 2021-02-11 | $5.68 | $5.68 | $5.68 | $5.68 | $5.64 | 0 |
| 2021-02-10 | $5.65 | $5.74 | $5.61 | $5.68 | $5.64 | 2,222,500 |
| 2021-02-09 | $5.57 | $5.73 | $5.54 | $5.65 | $5.61 | 3,007,400 |
| 2021-02-08 | $5.53 | $5.63 | $5.45 | $5.49 | $5.45 | 2,719,960 |
| 2021-02-05 | $5.54 | $5.72 | $5.48 | $5.51 | $5.47 | 3,646,720 |
| 2021-02-04 | $5.69 | $5.77 | $5.44 | $5.50 | $5.46 | 4,156,910 |
| 2021-02-03 | $5.91 | $5.91 | $5.67 | $5.69 | $5.65 | 4,248,590 |
| 2021-02-02 | $5.93 | $5.98 | $5.84 | $5.89 | $5.85 | 2,581,500 |
| 2021-02-01 | $6.20 | $6.20 | $5.94 | $5.96 | $5.92 | 3,235,800 |
| 2021-01-29 | $6.17 | $6.20 | $5.85 | $5.86 | $5.82 | 5,521,740 |
| 2021-01-28 | $6.13 | $6.26 | $6.08 | $6.13 | $6.09 | 2,631,100 |
| 2021-01-27 | $6.13 | $6.29 | $6.11 | $6.12 | $6.08 | 2,235,840 |
| 2021-01-26 | $6.15 | $6.27 | $6.09 | $6.11 | $6.07 | 2,727,710 |
| 2021-01-25 | $6.51 | $6.52 | $6.01 | $6.20 | $6.16 | 5,290,350 |
| 2021-01-22 | $6.47 | $6.47 | $6.38 | $6.45 | $6.41 | 2,535,760 |
| 2021-01-21 | $6.52 | $6.54 | $6.42 | $6.48 | $6.44 | 3,279,800 |
| 2021-01-20 | $6.54 | $6.63 | $6.43 | $6.53 | $6.49 | 3,140,940 |
| 2021-01-19 | $6.43 | $6.57 | $6.34 | $6.53 | $6.49 | 3,825,910 |
| 2021-01-18 | $6.32 | $6.50 | $6.31 | $6.44 | $6.40 | 3,414,800 |
| 2021-01-15 | $6.30 | $6.45 | $6.27 | $6.41 | $6.37 | 3,966,130 |
| 2021-01-14 | $6.35 | $6.35 | $6.16 | $6.25 | $6.21 | 3,207,010 |
| 2021-01-13 | $6.31 | $6.34 | $6.13 | $6.18 | $6.14 | 4,444,300 |
| 2021-01-12 | $6.33 | $6.44 | $6.23 | $6.30 | $6.26 | 4,221,650 |
| 2021-01-11 | $6.60 | $6.66 | $6.34 | $6.34 | $6.30 | 4,893,000 |
| 2021-01-08 | $6.53 | $6.68 | $6.40 | $6.61 | $6.57 | 4,205,200 |
| 2021-01-07 | $6.93 | $6.93 | $6.51 | $6.53 | $6.49 | 6,772,140 |
| 2021-01-06 | $7.00 | $7.05 | $6.86 | $6.88 | $6.83 | 5,326,510 |
| 2021-01-05 | $7.23 | $7.23 | $7.00 | $7.03 | $6.98 | 6,790,490 |
| 2021-01-04 | $7.22 | $7.23 | $7.14 | $7.19 | $7.14 | 5,283,400 |
| 2021-01-01 | $7.20 | $7.20 | $7.20 | $7.20 | $7.15 | 0 |
| 2020-12-31 | $7.22 | $7.31 | $7.15 | $7.20 | $7.15 | 4,450,090 |
| 2020-12-30 | $7.15 | $7.37 | $7.12 | $7.27 | $7.22 | 4,682,160 |
| 2020-12-29 | $7.41 | $7.47 | $7.17 | $7.19 | $7.14 | 6,216,610 |
| 2020-12-28 | $7.66 | $7.80 | $7.36 | $7.36 | $7.31 | 7,891,270 |
| 2020-12-25 | $7.35 | $7.74 | $7.08 | $7.53 | $7.48 | 9,434,060 |
| 2020-12-24 | $7.19 | $7.46 | $7.06 | $7.28 | $7.23 | 7,542,210 |
| 2020-12-23 | $7.42 | $7.51 | $7.16 | $7.20 | $7.15 | 7,270,460 |
| 2020-12-22 | $7.79 | $7.80 | $7.38 | $7.42 | $7.37 | 6,477,680 |
| 2020-12-21 | $7.58 | $7.80 | $7.44 | $7.76 | $7.71 | 7,047,280 |
| 2020-12-18 | $7.50 | $7.75 | $7.48 | $7.58 | $7.53 | 5,850,470 |
| 2020-12-17 | $7.60 | $7.62 | $7.30 | $7.55 | $7.50 | 6,720,500 |
| 2020-12-16 | $7.87 | $7.93 | $7.62 | $7.65 | $7.60 | 7,337,550 |
| 2020-12-15 | $8.10 | $8.10 | $7.83 | $7.92 | $7.87 | 5,800,780 |
| 2020-12-14 | $7.98 | $8.03 | $7.80 | $8.01 | $7.96 | 8,126,710 |
| 2020-12-11 | $8.08 | $8.13 | $7.85 | $8.06 | $8.01 | 10,976,310 |
| 2020-12-10 | $8.24 | $8.52 | $7.93 | $8.05 | $8.00 | 20,792,480 |
| 2020-12-09 | $7.49 | $8.18 | $7.44 | $8.18 | $8.13 | 15,065,630 |
| 2020-12-08 | $7.59 | $7.64 | $7.43 | $7.44 | $7.39 | 4,340,780 |
| 2020-12-07 | $7.55 | $7.73 | $7.48 | $7.65 | $7.60 | 8,815,780 |
| 2020-12-04 | $7.31 | $7.43 | $7.27 | $7.41 | $7.36 | 3,675,160 |
| 2020-12-03 | $7.30 | $7.40 | $7.26 | $7.33 | $7.28 | 4,050,220 |
| 2020-12-02 | $7.30 | $7.45 | $7.27 | $7.32 | $7.27 | 4,707,710 |
| 2020-12-01 | $7.22 | $7.36 | $7.20 | $7.29 | $7.24 | 3,656,800 |
| 2020-11-30 | $7.23 | $7.36 | $7.15 | $7.24 | $7.19 | 4,393,170 |
| 2020-11-27 | $7.29 | $7.30 | $7.13 | $7.20 | $7.15 | 4,041,000 |
| 2020-11-26 | $7.39 | $7.43 | $7.24 | $7.27 | $7.22 | 4,070,000 |
| 2020-11-25 | $7.50 | $7.60 | $7.38 | $7.38 | $7.33 | 5,053,900 |
| 2020-11-24 | $7.65 | $7.75 | $7.48 | $7.50 | $7.45 | 4,463,200 |
| 2020-11-23 | $7.65 | $7.70 | $7.53 | $7.58 | $7.53 | 4,299,850 |
| 2020-11-20 | $7.48 | $7.67 | $7.43 | $7.67 | $7.62 | 4,690,570 |
| 2020-11-19 | $7.47 | $7.53 | $7.41 | $7.46 | $7.41 | 3,165,600 |
| 2020-11-18 | $7.42 | $7.77 | $7.41 | $7.52 | $7.47 | 6,505,900 |
| 2020-11-17 | $7.70 | $7.70 | $7.35 | $7.44 | $7.39 | 6,227,730 |
| 2020-11-16 | $7.69 | $7.83 | $7.65 | $7.71 | $7.66 | 3,825,300 |
| 2020-11-13 | $7.67 | $7.80 | $7.61 | $7.75 | $7.70 | 2,406,000 |
| 2020-11-12 | $7.89 | $7.89 | $7.72 | $7.73 | $7.68 | 2,449,000 |
| 2020-11-11 | $7.94 | $7.98 | $7.82 | $7.87 | $7.82 | 2,631,800 |
| 2020-11-10 | $7.95 | $8.06 | $7.85 | $7.94 | $7.89 | 3,528,620 |
| 2020-11-09 | $7.85 | $8.04 | $7.85 | $7.99 | $7.94 | 3,363,900 |
| 2020-11-06 | $7.96 | $8.03 | $7.81 | $7.82 | $7.77 | 2,720,440 |
| 2020-11-05 | $7.91 | $8.04 | $7.87 | $7.95 | $7.90 | 2,948,460 |
| 2020-11-04 | $7.93 | $7.93 | $7.71 | $7.87 | $7.82 | 2,916,560 |
| 2020-11-03 | $7.70 | $7.96 | $7.65 | $7.87 | $7.82 | 3,758,710 |
| 2020-11-02 | $7.49 | $7.68 | $7.36 | $7.61 | $7.56 | 4,339,710 |
| 2020-10-30 | $7.89 | $7.93 | $7.45 | $7.45 | $7.40 | 5,388,870 |
| 2020-10-29 | $7.80 | $7.88 | $7.71 | $7.82 | $7.77 | 2,609,400 |
| 2020-10-28 | $8.04 | $8.06 | $7.78 | $7.90 | $7.85 | 3,321,600 |
| 2020-10-27 | $8.11 | $8.11 | $7.96 | $8.02 | $7.97 | 2,887,140 |
| 2020-10-26 | $8.09 | $8.19 | $7.97 | $8.12 | $8.07 | 2,920,700 |
| 2020-10-23 | $8.25 | $8.31 | $8.07 | $8.09 | $8.04 | 3,611,200 |
| 2020-10-22 | $8.30 | $8.36 | $8.18 | $8.24 | $8.19 | 3,327,320 |
| 2020-10-21 | $8.57 | $8.67 | $8.35 | $8.36 | $8.30 | 4,755,550 |
| 2020-10-20 | $8.34 | $8.47 | $8.20 | $8.43 | $8.37 | 3,277,600 |
| 2020-10-19 | $8.47 | $8.61 | $8.34 | $8.38 | $8.32 | 4,424,520 |
| 2020-10-16 | $8.50 | $8.70 | $8.46 | $8.55 | $8.49 | 4,874,200 |
| 2020-10-15 | $8.56 | $8.59 | $8.38 | $8.38 | $8.32 | 3,379,910 |
| 2020-10-14 | $8.62 | $8.71 | $8.46 | $8.60 | $8.54 | 5,238,080 |
| 2020-10-13 | $8.67 | $8.78 | $8.53 | $8.59 | $8.53 | 5,080,380 |
| 2020-10-12 | $8.54 | $8.72 | $8.36 | $8.63 | $8.57 | 6,957,000 |
| 2020-10-09 | $8.13 | $8.63 | $8.09 | $8.38 | $8.32 | 6,547,680 |
| 2020-10-08 | $7.98 | $7.98 | $7.98 | $7.98 | $7.93 | 0 |
| 2020-10-07 | $7.98 | $7.98 | $7.98 | $7.98 | $7.93 | 0 |
| 2020-10-06 | $7.98 | $7.98 | $7.98 | $7.98 | $7.93 | 0 |
| 2020-10-05 | $7.98 | $7.98 | $7.98 | $7.98 | $7.93 | 0 |
| 2020-10-02 | $7.98 | $7.98 | $7.98 | $7.98 | $7.93 | 0 |
| 2020-10-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.93 | 0 |
| 2020-09-30 | $8.42 | $8.43 | $7.96 | $7.98 | $7.93 | 5,343,900 |
| 2020-09-29 | $8.21 | $8.54 | $8.08 | $8.25 | $8.20 | 5,726,680 |
| 2020-09-28 | $8.58 | $8.58 | $8.07 | $8.14 | $8.09 | 5,567,100 |
| 2020-09-25 | $8.65 | $8.68 | $8.37 | $8.50 | $8.44 | 3,568,500 |
| 2020-09-24 | $8.88 | $8.90 | $8.56 | $8.56 | $8.50 | 4,938,200 |
| 2020-09-23 | $8.95 | $9.04 | $8.85 | $8.92 | $8.86 | 2,979,500 |
| 2020-09-22 | $9.23 | $9.23 | $8.88 | $9.03 | $8.97 | 4,823,800 |
| 2020-09-21 | $8.92 | $9.21 | $8.90 | $9.10 | $9.04 | 5,401,360 |
| 2020-09-18 | $8.72 | $9.02 | $8.65 | $8.91 | $8.85 | 4,724,840 |
| 2020-09-17 | $8.63 | $8.85 | $8.60 | $8.74 | $8.68 | 3,971,730 |
| 2020-09-16 | $8.95 | $9.04 | $8.57 | $8.63 | $8.57 | 5,876,940 |
| 2020-09-15 | $9.01 | $9.14 | $8.96 | $8.97 | $8.91 | 5,179,560 |
| 2020-09-14 | $8.70 | $9.45 | $8.68 | $9.20 | $9.14 | 8,456,390 |
| 2020-09-11 | $8.68 | $8.83 | $8.55 | $8.76 | $8.70 | 5,020,050 |
| 2020-09-10 | $8.69 | $8.82 | $8.51 | $8.71 | $8.65 | 5,893,390 |
| 2020-09-09 | $8.95 | $9.05 | $8.63 | $8.65 | $8.59 | 8,852,980 |
| 2020-09-08 | $9.39 | $9.41 | $8.74 | $9.06 | $9.00 | 11,205,690 |
| 2020-09-07 | $9.65 | $9.87 | $9.33 | $9.36 | $9.30 | 8,649,250 |
| 2020-09-04 | $9.57 | $9.83 | $9.43 | $9.78 | $9.72 | 5,736,420 |
| 2020-09-03 | $9.80 | $9.87 | $9.61 | $9.68 | $9.62 | 5,629,960 |
| 2020-09-02 | $10.10 | $10.10 | $9.62 | $9.77 | $9.71 | 13,234,340 |
| 2020-09-01 | $10.30 | $10.40 | $10.08 | $10.15 | $10.08 | 9,151,260 |
| 2020-08-31 | $10.09 | $10.65 | $9.93 | $10.43 | $10.36 | 15,519,880 |
| 2020-08-28 | $10.00 | $10.05 | $9.83 | $9.98 | $9.91 | 6,055,930 |
| 2020-08-27 | $10.21 | $10.25 | $9.87 | $9.96 | $9.89 | 8,560,610 |
| 2020-08-26 | $10.02 | $10.30 | $9.80 | $10.20 | $10.13 | 13,306,740 |
| 2020-08-25 | $10.25 | $10.34 | $9.95 | $9.98 | $9.91 | 11,810,780 |
| 2020-08-24 | $10.46 | $10.53 | $10.12 | $10.21 | $10.14 | 12,038,440 |
| 2020-08-21 | $10.66 | $10.99 | $10.23 | $10.51 | $10.44 | 19,754,130 |
| 2020-08-20 | $10.82 | $11.36 | $10.75 | $10.84 | $10.77 | 25,171,490 |
| 2020-08-19 | $11.15 | $11.78 | $10.70 | $10.76 | $10.69 | 29,787,480 |
| 2020-08-18 | $11.36 | $11.36 | $10.54 | $11.16 | $11.09 | 40,676,530 |
| 2020-08-17 | $9.52 | $10.53 | $9.50 | $10.53 | $10.46 | 14,807,510 |
| 2020-08-14 | $9.88 | $9.99 | $9.33 | $9.57 | $9.51 | 18,664,290 |
| 2020-08-13 | $10.49 | $10.78 | $10.00 | $10.10 | $10.03 | 20,504,360 |
| 2020-08-12 | $10.74 | $11.49 | $10.28 | $10.30 | $10.23 | 29,168,550 |
| 2020-08-11 | $10.58 | $10.97 | $10.44 | $10.76 | $10.69 | 22,062,350 |
| 2020-08-10 | $10.00 | $10.54 | $9.90 | $10.50 | $10.43 | 16,834,380 |
| 2020-08-07 | $10.08 | $10.23 | $9.93 | $10.00 | $9.93 | 11,302,960 |
| 2020-08-06 | $10.19 | $10.46 | $9.98 | $10.08 | $10.01 | 12,809,770 |
| 2020-08-05 | $10.24 | $10.58 | $9.91 | $10.35 | $10.28 | 15,398,470 |
| 2020-08-04 | $10.96 | $10.98 | $10.15 | $10.22 | $10.15 | 24,120,330 |
| 2020-08-03 | $11.08 | $11.27 | $10.85 | $10.91 | $10.84 | 23,685,340 |
| 2020-07-31 | $10.70 | $11.49 | $10.46 | $11.09 | $11.02 | 30,681,970 |
| 2020-07-30 | $10.30 | $11.18 | $10.16 | $10.99 | $10.92 | 29,549,640 |
| 2020-07-29 | $10.21 | $10.80 | $10.08 | $10.30 | $10.23 | 26,608,360 |
| 2020-07-28 | $9.59 | $10.70 | $9.44 | $10.40 | $10.33 | 31,863,670 |
| 2020-07-27 | $9.15 | $9.90 | $9.07 | $9.74 | $9.68 | 25,250,940 |
| 2020-07-24 | $9.00 | $9.60 | $8.90 | $9.01 | $8.95 | 18,095,540 |
| 2020-07-23 | $9.00 | $9.04 | $8.64 | $8.89 | $8.83 | 10,636,370 |
| 2020-07-22 | $8.86 | $9.23 | $8.80 | $9.09 | $9.03 | 9,772,360 |
| 2020-07-21 | $9.10 | $9.17 | $8.85 | $8.93 | $8.87 | 10,530,390 |
| 2020-07-20 | $8.99 | $9.20 | $8.85 | $9.18 | $9.12 | 10,118,460 |
| 2020-07-17 | $8.79 | $9.27 | $8.74 | $9.00 | $8.94 | 11,527,120 |
| 2020-07-16 | $9.55 | $9.60 | $8.65 | $8.79 | $8.73 | 16,301,090 |
| 2020-07-15 | $9.84 | $9.98 | $9.48 | $9.56 | $9.50 | 13,624,330 |
| 2020-07-14 | $10.40 | $10.48 | $9.77 | $9.84 | $9.78 | 27,517,480 |
| 2020-07-13 | $9.25 | $10.15 | $9.25 | $10.15 | $10.08 | 21,976,200 |
| 2020-07-10 | $9.70 | $9.70 | $9.20 | $9.23 | $9.17 | 18,578,290 |
| 2020-07-09 | $9.60 | $9.77 | $9.40 | $9.66 | $9.60 | 23,505,000 |
| 2020-07-08 | $9.45 | $9.88 | $9.20 | $9.70 | $9.64 | 24,784,850 |
| 2020-07-07 | $9.88 | $10.08 | $9.20 | $9.40 | $9.34 | 37,569,410 |
| 2020-07-06 | $8.55 | $9.41 | $8.54 | $9.41 | $9.35 | 30,141,030 |
| 2020-07-03 | $8.76 | $8.80 | $8.50 | $8.55 | $8.49 | 27,400,170 |
| 2020-07-02 | $8.45 | $9.15 | $8.45 | $8.91 | $8.85 | 37,153,520 |
| 2020-07-01 | $7.60 | $8.36 | $7.53 | $8.36 | $8.30 | 33,633,500 |
| 2020-06-30 | $7.55 | $7.65 | $7.45 | $7.60 | $7.55 | 13,115,030 |
| 2020-06-29 | $7.25 | $7.65 | $7.14 | $7.59 | $7.54 | 15,715,840 |
| 2020-06-26 | $7.14 | $7.14 | $7.14 | $7.14 | $7.09 | 0 |
| 2020-06-25 | $7.14 | $7.14 | $7.14 | $7.14 | $7.09 | 0 |
| 2020-06-24 | $7.25 | $7.30 | $7.12 | $7.14 | $7.09 | 8,525,880 |
| 2020-06-23 | $7.18 | $7.44 | $7.18 | $7.30 | $7.25 | 11,542,330 |
| 2020-06-22 | $7.18 | $7.27 | $7.15 | $7.17 | $7.12 | 7,704,110 |
| 2020-06-19 | $7.20 | $7.33 | $7.17 | $7.26 | $7.21 | 8,138,460 |
| 2020-06-18 | $7.20 | $7.44 | $7.11 | $7.25 | $7.20 | 13,375,920 |
| 2020-06-17 | $7.40 | $7.43 | $7.19 | $7.23 | $7.18 | 16,832,100 |
| 2020-06-16 | $7.49 | $7.62 | $7.36 | $7.43 | $7.38 | 16,732,900 |
| 2020-06-15 | $7.54 | $7.81 | $7.42 | $7.57 | $7.52 | 24,456,490 |
| 2020-06-12 | $7.38 | $7.95 | $7.30 | $7.72 | $7.67 | 44,460,110 |
| 2020-06-11 | $6.80 | $7.34 | $6.80 | $7.34 | $7.29 | 7,222,530 |
| 2020-06-10 | $6.78 | $6.79 | $6.67 | $6.67 | $6.63 | 6,365,400 |
| 2020-06-09 | $6.82 | $6.93 | $6.71 | $6.82 | $6.78 | 6,787,940 |
| 2020-06-08 | $7.02 | $7.13 | $6.85 | $6.85 | $6.80 | 7,586,280 |
| 2020-06-05 | $6.93 | $7.02 | $6.85 | $6.98 | $6.93 | 5,910,390 |
| 2020-06-04 | $7.05 | $7.13 | $6.90 | $6.91 | $6.86 | 6,276,800 |
| 2020-06-03 | $7.13 | $7.22 | $7.02 | $7.04 | $6.99 | 9,040,610 |
| 2020-06-02 | $7.00 | $7.14 | $6.86 | $7.11 | $7.06 | 10,790,580 |
| 2020-06-01 | $6.61 | $6.94 | $6.60 | $6.90 | $6.85 | 10,715,100 |
| 2020-05-29 | $6.50 | $6.63 | $6.47 | $6.60 | $6.56 | 4,254,600 |
| 2020-05-28 | $6.65 | $6.66 | $6.42 | $6.52 | $6.48 | 5,981,530 |
| 2020-05-27 | $6.76 | $6.82 | $6.60 | $6.63 | $6.59 | 6,001,030 |
| 2020-05-26 | $6.58 | $6.72 | $6.56 | $6.71 | $6.67 | 5,485,270 |
| 2020-05-25 | $6.75 | $6.75 | $6.52 | $6.57 | $6.53 | 6,417,240 |
| 2020-05-22 | $6.62 | $6.88 | $6.47 | $6.76 | $6.72 | 9,138,670 |
| 2020-05-21 | $6.73 | $6.77 | $6.58 | $6.60 | $6.56 | 6,995,810 |
| 2020-05-20 | $6.86 | $6.87 | $6.66 | $6.71 | $6.67 | 6,864,570 |
| 2020-05-19 | $6.85 | $6.95 | $6.78 | $6.84 | $6.79 | 7,382,730 |
| 2020-05-18 | $7.18 | $7.21 | $6.74 | $6.80 | $6.76 | 12,777,350 |
| 2020-05-15 | $7.28 | $7.36 | $7.09 | $7.10 | $7.05 | 8,128,300 |
| 2020-05-14 | $7.27 | $7.32 | $7.17 | $7.20 | $7.15 | 8,501,410 |
| 2020-05-13 | $7.45 | $7.58 | $7.31 | $7.34 | $7.29 | 12,701,260 |
| 2020-05-12 | $7.42 | $7.71 | $7.35 | $7.45 | $7.40 | 15,809,850 |
| 2020-05-11 | $7.71 | $7.71 | $7.27 | $7.35 | $7.30 | 24,429,340 |
| 2020-05-08 | $7.10 | $7.44 | $7.03 | $7.44 | $7.39 | 12,165,530 |
| 2020-05-07 | $6.92 | $7.03 | $6.75 | $6.76 | $6.72 | 6,375,700 |
| 2020-05-06 | $6.66 | $6.97 | $6.64 | $6.92 | $6.87 | 6,464,460 |
| 2020-05-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.70 | 0 |
| 2020-05-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.70 | 0 |
| 2020-05-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.70 | 0 |
| 2020-04-30 | $6.65 | $6.81 | $6.43 | $6.74 | $6.70 | 8,164,940 |
| 2020-04-29 | $6.42 | $6.87 | $6.34 | $6.57 | $6.53 | 13,930,320 |
| 2020-04-28 | $6.67 | $6.72 | $6.17 | $6.36 | $6.32 | 10,680,050 |
| 2020-04-27 | $6.85 | $6.90 | $6.70 | $6.73 | $6.69 | 6,588,290 |
| 2020-04-24 | $7.05 | $7.07 | $6.78 | $6.81 | $6.77 | 9,832,740 |
| 2020-04-23 | $7.27 | $7.27 | $7.05 | $7.08 | $7.03 | 7,940,970 |
| 2020-04-22 | $7.20 | $7.29 | $7.11 | $7.22 | $7.17 | 6,478,100 |
| 2020-04-21 | $7.40 | $7.40 | $7.10 | $7.19 | $7.14 | 9,512,700 |
| 2020-04-20 | $7.29 | $7.57 | $7.20 | $7.46 | $7.41 | 8,840,820 |
| 2020-04-17 | $7.58 | $7.63 | $7.31 | $7.31 | $7.26 | 10,799,230 |
| 2020-04-16 | $7.60 | $7.62 | $7.37 | $7.53 | $7.48 | 9,344,800 |
| 2020-04-15 | $7.74 | $7.82 | $7.56 | $7.58 | $7.53 | 8,176,620 |
| 2020-04-14 | $7.75 | $7.88 | $7.67 | $7.75 | $7.70 | 8,409,160 |
| 2020-04-13 | $7.79 | $7.85 | $7.56 | $7.68 | $7.63 | 7,147,400 |
| 2020-04-10 | $7.98 | $8.14 | $7.70 | $7.78 | $7.73 | 11,623,900 |
| 2020-04-09 | $8.41 | $8.41 | $7.89 | $7.91 | $7.86 | 18,529,210 |
| 2020-04-08 | $7.40 | $8.21 | $7.38 | $8.21 | $8.16 | 18,277,430 |
| 2020-04-07 | $7.47 | $7.50 | $7.33 | $7.46 | $7.41 | 11,478,530 |
| 2020-04-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.33 | 0 |
| 2020-04-03 | $7.12 | $7.46 | $7.08 | $7.38 | $7.33 | 15,740,850 |
| 2020-04-02 | $6.74 | $7.48 | $6.73 | $7.16 | $7.11 | 13,941,790 |
| 2020-04-01 | $6.92 | $7.10 | $6.85 | $6.85 | $6.80 | 9,195,970 |
| 2020-03-31 | $7.21 | $7.23 | $6.87 | $6.90 | $6.85 | 8,887,360 |
| 2020-03-30 | $7.20 | $7.23 | $6.95 | $7.12 | $7.07 | 9,651,560 |
| 2020-03-27 | $7.59 | $7.63 | $7.32 | $7.35 | $7.30 | 7,849,500 |
| 2020-03-26 | $7.68 | $7.79 | $7.40 | $7.46 | $7.41 | 10,589,530 |
| 2020-03-25 | $7.61 | $7.67 | $7.48 | $7.64 | $7.59 | 9,844,870 |
| 2020-03-24 | $7.50 | $7.59 | $7.18 | $7.46 | $7.41 | 10,695,370 |
| 2020-03-23 | $7.61 | $7.68 | $7.33 | $7.37 | $7.32 | 9,471,690 |
| 2020-03-20 | $7.87 | $7.92 | $7.65 | $7.85 | $7.80 | 9,227,650 |
| 2020-03-19 | $7.73 | $7.85 | $7.55 | $7.79 | $7.74 | 10,279,120 |
| 2020-03-18 | $7.88 | $8.26 | $7.71 | $7.71 | $7.66 | 13,447,700 |
| 2020-03-17 | $8.00 | $8.15 | $7.56 | $7.78 | $7.73 | 12,750,430 |
| 2020-03-16 | $8.58 | $8.62 | $7.95 | $7.99 | $7.94 | 12,618,950 |
| 2020-03-13 | $8.30 | $8.53 | $8.11 | $8.45 | $8.39 | 15,355,280 |
| 2020-03-12 | $8.93 | $8.99 | $8.71 | $8.80 | $8.74 | 10,779,370 |
| 2020-03-11 | $9.25 | $9.39 | $9.05 | $9.07 | $9.01 | 14,065,970 |
| 2020-03-10 | $8.77 | $9.20 | $8.60 | $9.12 | $9.06 | 14,922,880 |
| 2020-03-09 | $9.23 | $9.24 | $8.86 | $8.91 | $8.85 | 13,462,280 |
| 2020-03-06 | $9.32 | $9.44 | $9.19 | $9.30 | $9.24 | 13,410,320 |
| 2020-03-05 | $9.22 | $9.57 | $9.10 | $9.35 | $9.29 | 19,134,660 |
| 2020-03-04 | $8.82 | $9.23 | $8.81 | $9.13 | $9.07 | 15,433,800 |
| 2020-03-03 | $9.49 | $9.78 | $8.91 | $8.99 | $8.93 | 29,406,930 |
| 2020-03-02 | $8.35 | $9.20 | $8.35 | $9.20 | $9.14 | 15,058,690 |
| 2020-02-28 | $9.03 | $9.03 | $8.34 | $8.36 | $8.30 | 18,136,660 |
| 2020-02-27 | $9.39 | $9.47 | $9.14 | $9.17 | $9.11 | 12,659,840 |
| 2020-02-26 | $9.54 | $9.65 | $9.36 | $9.39 | $9.33 | 14,499,850 |
| 2020-02-25 | $9.54 | $9.64 | $9.21 | $9.54 | $9.48 | 15,676,000 |
| 2020-02-24 | $9.61 | $9.91 | $9.53 | $9.79 | $9.73 | 16,072,730 |
| 2020-02-21 | $9.55 | $9.73 | $9.48 | $9.66 | $9.60 | 13,839,020 |
| 2020-02-20 | $9.50 | $9.55 | $9.33 | $9.52 | $9.46 | 11,668,470 |
| 2020-02-19 | $9.57 | $9.65 | $9.34 | $9.35 | $9.29 | 13,298,050 |
| 2020-02-18 | $9.43 | $9.65 | $9.32 | $9.57 | $9.51 | 16,167,020 |
| 2020-02-17 | $9.11 | $9.75 | $9.11 | $9.38 | $9.32 | 20,144,950 |
| 2020-02-14 | $8.97 | $9.06 | $8.81 | $8.86 | $8.80 | 10,703,770 |
| 2020-02-13 | $9.19 | $9.29 | $8.93 | $8.95 | $8.89 | 13,253,860 |
| 2020-02-12 | $9.09 | $9.18 | $9.01 | $9.17 | $9.11 | 10,815,430 |
| 2020-02-11 | $9.21 | $9.21 | $9.02 | $9.05 | $8.99 | 11,064,500 |
| 2020-02-10 | $8.89 | $9.14 | $8.80 | $9.13 | $9.07 | 12,593,290 |
| 2020-02-07 | $8.86 | $9.10 | $8.75 | $8.92 | $8.86 | 13,867,470 |
| 2020-02-06 | $8.93 | $8.97 | $8.74 | $8.87 | $8.81 | 15,556,670 |
| 2020-02-05 | $8.40 | $8.96 | $8.33 | $8.84 | $8.78 | 22,749,310 |
| 2020-02-04 | $8.18 | $8.58 | $8.18 | $8.36 | $8.30 | 24,312,400 |
| 2020-02-03 | $9.09 | $9.09 | $9.09 | $9.09 | $9.03 | 659,000 |
| 2020-01-31 | $10.10 | $10.10 | $10.10 | $10.10 | $10.03 | 0 |
| 2020-01-30 | $10.10 | $10.10 | $10.10 | $10.10 | $10.03 | 0 |
| 2020-01-29 | $10.10 | $10.10 | $10.10 | $10.10 | $10.03 | 0 |
| 2020-01-28 | $10.10 | $10.10 | $10.10 | $10.10 | $10.03 | 0 |
| 2020-01-27 | $10.10 | $10.10 | $10.10 | $10.10 | $10.03 | 0 |
| 2020-01-24 | $10.10 | $10.10 | $10.10 | $10.10 | $10.03 | 0 |
| 2020-01-23 | $10.70 | $10.82 | $9.65 | $10.10 | $10.03 | 15,469,680 |
| 2020-01-22 | $10.82 | $10.86 | $10.50 | $10.71 | $10.64 | 10,660,900 |
| 2020-01-21 | $11.20 | $11.20 | $10.82 | $10.84 | $10.77 | 11,723,310 |
| 2020-01-20 | $11.14 | $11.23 | $11.13 | $11.16 | $11.09 | 8,197,390 |
| 2020-01-17 | $11.37 | $11.42 | $11.08 | $11.20 | $11.13 | 11,898,350 |
| 2020-01-16 | $11.44 | $11.55 | $11.32 | $11.33 | $11.26 | 10,430,730 |
| 2020-01-15 | $11.65 | $11.65 | $11.38 | $11.39 | $11.31 | 13,049,330 |
| 2020-01-14 | $11.78 | $11.85 | $11.62 | $11.65 | $11.57 | 16,231,400 |
| 2020-01-13 | $11.81 | $11.86 | $11.66 | $11.79 | $11.71 | 11,572,890 |
| 2020-01-10 | $12.13 | $12.13 | $11.75 | $11.90 | $11.82 | 14,773,830 |
| 2020-01-09 | $11.85 | $12.18 | $11.78 | $12.05 | $11.97 | 20,385,950 |
| 2020-01-08 | $12.02 | $12.24 | $11.68 | $11.74 | $11.66 | 20,234,360 |
| 2020-01-07 | $12.08 | $12.13 | $11.96 | $12.05 | $11.97 | 17,738,270 |
| 2020-01-06 | $11.60 | $12.20 | $11.54 | $12.13 | $12.05 | 25,778,660 |
| 2020-01-03 | $11.69 | $11.98 | $11.58 | $11.71 | $11.63 | 17,224,840 |
| 2020-01-02 | $11.67 | $11.67 | $11.56 | $11.67 | $11.59 | 19,009,210 |
| 2020-01-01 | $11.53 | $11.53 | $11.53 | $11.53 | $11.45 | 0 |
| 2019-12-31 | $11.47 | $11.78 | $11.42 | $11.53 | $11.45 | 11,332,850 |
| 2019-12-30 | $11.53 | $11.57 | $11.02 | $11.50 | $11.42 | 15,093,820 |
| 2019-12-27 | $11.87 | $12.00 | $11.65 | $11.66 | $11.58 | 16,224,350 |
| 2019-12-26 | $11.92 | $11.93 | $11.66 | $11.86 | $11.78 | 17,922,700 |
| 2019-12-25 | $12.06 | $12.15 | $11.85 | $11.95 | $11.87 | 19,162,960 |
| 2019-12-24 | $12.05 | $12.18 | $11.92 | $12.14 | $12.06 | 16,647,500 |
| 2019-12-23 | $12.16 | $12.33 | $11.85 | $12.02 | $11.94 | 23,453,630 |
| 2019-12-20 | $12.85 | $13.38 | $12.45 | $12.45 | $12.37 | 34,455,110 |
| 2019-12-19 | $12.70 | $13.13 | $12.46 | $12.82 | $12.74 | 36,689,150 |
| 2019-12-18 | $12.31 | $12.87 | $12.21 | $12.60 | $12.52 | 40,536,940 |
| 2019-12-17 | $12.01 | $12.50 | $11.89 | $12.20 | $12.12 | 34,576,520 |
| 2019-12-16 | $11.70 | $12.18 | $11.58 | $11.99 | $11.91 | 30,708,160 |
| 2019-12-13 | $11.88 | $11.96 | $11.46 | $11.59 | $11.51 | 27,002,100 |
| 2019-12-12 | $11.75 | $12.17 | $11.70 | $11.82 | $11.74 | 26,144,340 |
| 2019-12-11 | $12.39 | $12.74 | $11.91 | $11.94 | $11.86 | 55,255,770 |
| 2019-12-10 | $11.20 | $12.31 | $11.20 | $12.31 | $12.23 | 40,514,720 |
| 2019-12-09 | $11.43 | $11.45 | $11.11 | $11.19 | $11.12 | 19,588,980 |
| 2019-12-06 | $11.34 | $11.47 | $11.25 | $11.37 | $11.30 | 18,000,630 |
| 2019-12-05 | $11.38 | $11.48 | $11.21 | $11.31 | $11.24 | 19,134,090 |
| 2019-12-04 | $11.24 | $11.57 | $11.15 | $11.33 | $11.26 | 24,011,680 |
| 2019-12-03 | $11.09 | $11.66 | $10.92 | $11.45 | $11.37 | 30,497,830 |
| 2019-12-02 | $11.33 | $11.38 | $10.90 | $11.16 | $11.09 | 26,254,230 |
| 2019-11-29 | $11.60 | $11.65 | $11.27 | $11.31 | $11.24 | 18,319,770 |
| 2019-11-28 | $11.89 | $11.95 | $11.35 | $11.48 | $11.40 | 24,278,570 |
| 2019-11-27 | $11.86 | $12.17 | $11.68 | $11.81 | $11.73 | 20,455,060 |
| 2019-11-26 | $11.83 | $12.18 | $11.61 | $11.88 | $11.80 | 20,464,430 |
| 2019-11-25 | $12.70 | $12.70 | $11.69 | $11.94 | $11.86 | 34,989,930 |
| 2019-11-22 | $12.53 | $13.09 | $12.22 | $12.81 | $12.73 | 41,196,790 |
| 2019-11-21 | $12.29 | $12.88 | $12.29 | $12.51 | $12.43 | 29,698,210 |
| 2019-11-20 | $12.65 | $12.74 | $12.23 | $12.28 | $12.20 | 31,782,280 |
| 2019-11-19 | $12.40 | $12.88 | $12.27 | $12.69 | $12.61 | 34,226,080 |
| 2019-11-18 | $11.98 | $12.59 | $11.98 | $12.36 | $12.28 | 30,675,350 |
| 2019-11-15 | $12.72 | $13.08 | $12.11 | $12.16 | $12.08 | 48,909,660 |
| 2019-11-14 | $12.70 | $13.28 | $12.35 | $12.95 | $12.86 | 56,773,470 |
| 2019-11-13 | $13.01 | $13.99 | $12.68 | $12.68 | $12.60 | 84,107,860 |
| 2019-11-12 | $14.09 | $14.09 | $14.09 | $14.09 | $14.00 | 12,181,000 |
| 2019-11-11 | $15.65 | $16.30 | $15.65 | $15.65 | $15.55 | 50,394,800 |
| 2019-11-08 | $17.39 | $18.27 | $17.39 | $17.39 | $17.28 | 52,292,830 |
| 2019-11-07 | $19.32 | $19.32 | $19.32 | $19.32 | $19.19 | 274,600 |
| 2019-11-06 | $21.47 | $21.47 | $21.47 | $21.47 | $21.33 | 956,300 |
| 2019-11-05 | $25.39 | $25.40 | $23.85 | $23.85 | $23.69 | 1,209,500 |
| 2019-11-04 | $27.80 | $27.80 | $25.47 | $26.50 | $26.33 | 7,559,300 |
| 2019-11-01 | $29.09 | $29.32 | $27.42 | $28.30 | $28.11 | 5,233,810 |
| 2019-10-31 | $28.64 | $29.76 | $28.21 | $29.36 | $29.17 | 4,435,680 |
| 2019-10-30 | $29.78 | $29.78 | $28.37 | $29.09 | $28.90 | 3,097,400 |
| 2019-10-29 | $28.12 | $30.90 | $28.00 | $30.26 | $30.06 | 8,489,980 |
| 2019-10-28 | $29.90 | $30.35 | $27.99 | $28.09 | $27.90 | 5,955,770 |
| 2019-10-25 | $29.23 | $30.46 | $28.98 | $29.81 | $29.61 | 3,303,020 |
| 2019-10-24 | $29.69 | $29.73 | $28.83 | $29.22 | $29.03 | 1,901,270 |
| 2019-10-23 | $29.88 | $30.20 | $28.28 | $29.75 | $29.55 | 5,186,100 |
| 2019-10-22 | $30.58 | $30.98 | $29.71 | $29.88 | $29.68 | 1,877,310 |
| 2019-10-21 | $31.25 | $31.40 | $29.90 | $30.30 | $30.10 | 2,073,800 |
| 2019-10-18 | $30.96 | $31.78 | $30.64 | $31.22 | $31.01 | 3,396,020 |
| 2019-10-17 | $30.96 | $31.35 | $30.37 | $30.91 | $30.71 | 2,487,070 |
| 2019-10-16 | $32.23 | $32.28 | $30.62 | $30.83 | $30.63 | 6,063,690 |
| 2019-10-15 | $32.77 | $33.50 | $31.97 | $32.09 | $31.88 | 3,214,000 |
| 2019-10-14 | $31.68 | $32.90 | $31.56 | $32.77 | $32.55 | 6,007,650 |
| 2019-10-11 | $30.62 | $31.88 | $30.55 | $31.70 | $31.49 | 6,671,880 |
| 2019-10-10 | $30.15 | $30.88 | $29.60 | $30.59 | $30.39 | 3,854,190 |
| 2019-10-09 | $30.78 | $30.89 | $29.48 | $30.13 | $29.93 | 5,308,600 |
| 2019-10-08 | $29.25 | $31.04 | $29.25 | $30.66 | $30.46 | 5,655,780 |
| 2019-10-07 | $29.21 | $29.21 | $29.21 | $29.21 | $29.02 | 0 |
| 2019-10-04 | $29.21 | $29.21 | $29.21 | $29.21 | $29.02 | 0 |
| 2019-10-03 | $29.21 | $29.21 | $29.21 | $29.21 | $29.02 | 0 |
| 2019-10-02 | $29.21 | $29.21 | $29.21 | $29.21 | $29.02 | 0 |
| 2019-10-01 | $29.21 | $29.21 | $29.21 | $29.21 | $29.02 | 0 |
| 2019-09-30 | $28.90 | $29.58 | $28.61 | $29.21 | $29.02 | 3,577,880 |
| 2019-09-27 | $28.58 | $29.05 | $28.36 | $28.88 | $28.69 | 3,243,900 |
| 2019-09-26 | $27.82 | $28.88 | $27.64 | $28.53 | $28.34 | 5,662,870 |
| 2019-09-25 | $28.10 | $28.28 | $27.48 | $27.78 | $27.60 | 1,806,460 |
| 2019-09-24 | $28.04 | $28.59 | $27.65 | $28.04 | $27.86 | 2,458,440 |
| 2019-09-23 | $27.52 | $27.99 | $27.20 | $27.99 | $27.81 | 2,548,520 |
| 2019-09-20 | $27.55 | $27.76 | $27.20 | $27.56 | $27.38 | 2,900,800 |
| 2019-09-19 | $27.70 | $27.96 | $27.27 | $27.53 | $27.35 | 1,984,300 |
| 2019-09-18 | $27.30 | $27.87 | $27.10 | $27.72 | $27.54 | 2,487,600 |
| 2019-09-17 | $27.78 | $27.78 | $27.20 | $27.24 | $27.06 | 1,319,140 |
| 2019-09-16 | $27.98 | $28.20 | $27.30 | $27.68 | $27.50 | 2,071,750 |
| 2019-09-13 | $27.74 | $27.74 | $27.74 | $27.74 | $27.56 | 0 |
| 2019-09-12 | $26.70 | $27.89 | $26.58 | $27.74 | $27.56 | 3,366,470 |
| 2019-09-11 | $27.90 | $28.80 | $26.17 | $27.00 | $26.82 | 7,474,140 |
| 2019-09-10 | $27.63 | $28.10 | $27.30 | $27.86 | $27.68 | 2,981,850 |
| 2019-09-09 | $26.10 | $28.23 | $25.85 | $27.84 | $27.66 | 8,239,270 |
| 2019-09-06 | $25.52 | $26.18 | $25.00 | $25.81 | $25.64 | 5,314,150 |
| 2019-09-05 | $24.46 | $26.50 | $24.24 | $25.55 | $25.38 | 6,337,530 |
| 2019-09-04 | $24.41 | $24.56 | $24.14 | $24.42 | $24.26 | 1,743,550 |
| 2019-09-03 | $24.40 | $24.57 | $24.24 | $24.40 | $24.24 | 2,005,600 |
| 2019-09-02 | $24.20 | $24.47 | $23.86 | $24.34 | $24.18 | 3,119,570 |
| 2019-08-30 | $24.06 | $24.24 | $23.88 | $24.08 | $23.92 | 1,268,500 |
| 2019-08-29 | $24.16 | $24.48 | $24.00 | $24.05 | $23.89 | 1,392,100 |
| 2019-08-28 | $24.30 | $24.30 | $23.88 | $24.09 | $23.93 | 966,000 |
| 2019-08-27 | $23.70 | $24.48 | $23.60 | $24.13 | $23.97 | 2,945,600 |
| 2019-08-26 | $23.68 | $23.93 | $23.31 | $23.59 | $23.43 | 1,856,100 |
| 2019-08-23 | $23.84 | $24.18 | $23.65 | $23.91 | $23.75 | 2,939,810 |
| 2019-08-22 | $23.60 | $24.10 | $23.04 | $23.81 | $23.65 | 3,576,550 |
| 2019-08-21 | $24.15 | $24.20 | $23.52 | $23.60 | $23.44 | 2,648,900 |
| 2019-08-20 | $24.42 | $24.97 | $24.00 | $24.25 | $24.09 | 4,676,150 |
| 2019-08-19 | $24.32 | $24.45 | $23.98 | $24.29 | $24.13 | 2,865,900 |
| 2019-08-16 | $24.29 | $24.60 | $24.00 | $24.40 | $24.24 | 3,165,600 |
| 2019-08-15 | $24.06 | $24.55 | $23.80 | $24.27 | $24.11 | 2,688,600 |
| 2019-08-14 | $24.10 | $24.70 | $24.10 | $24.34 | $24.18 | 3,916,040 |
| 2019-08-13 | $23.97 | $24.08 | $23.59 | $23.93 | $23.77 | 1,775,600 |
| 2019-08-12 | $23.99 | $24.17 | $23.73 | $24.03 | $23.87 | 2,271,680 |
| 2019-08-09 | $24.18 | $24.48 | $23.85 | $23.99 | $23.83 | 1,423,000 |
| 2019-08-08 | $24.14 | $24.50 | $23.55 | $24.11 | $23.95 | 3,748,460 |
| 2019-08-07 | $24.66 | $24.66 | $23.90 | $24.07 | $23.91 | 2,165,960 |
| 2019-08-06 | $23.98 | $24.80 | $23.20 | $24.50 | $24.34 | 3,494,500 |
| 2019-08-05 | $24.30 | $25.10 | $23.98 | $24.18 | $24.02 | 1,988,800 |
| 2019-08-02 | $24.49 | $24.49 | $24.10 | $24.30 | $24.14 | 1,626,600 |
| 2019-08-01 | $24.30 | $24.89 | $23.97 | $24.65 | $24.49 | 3,638,500 |
| 2019-07-31 | $24.81 | $24.82 | $24.15 | $24.34 | $24.18 | 2,309,400 |
| 2019-07-30 | $24.81 | $25.17 | $24.20 | $24.82 | $24.66 | 3,935,750 |
| 2019-07-29 | $24.30 | $25.80 | $24.30 | $24.76 | $24.60 | 6,237,300 |
| 2019-07-26 | $24.60 | $24.60 | $24.09 | $24.17 | $24.01 | 3,120,600 |
| 2019-07-25 | $24.66 | $24.87 | $23.80 | $24.40 | $24.24 | 6,573,040 |
| 2019-07-24 | $22.78 | $24.94 | $22.67 | $24.94 | $24.78 | 9,382,380 |
| 2019-07-23 | $22.98 | $23.16 | $22.52 | $22.67 | $22.52 | 3,211,100 |
| 2019-07-22 | $23.87 | $24.35 | $22.61 | $22.98 | $22.83 | 4,286,100 |
| 2019-07-19 | $23.05 | $24.54 | $23.05 | $23.64 | $23.48 | 7,988,840 |
| 2019-07-18 | $23.44 | $23.60 | $22.81 | $22.90 | $22.75 | 3,921,300 |
| 2019-07-17 | $23.10 | $23.53 | $23.10 | $23.34 | $23.19 | 1,785,200 |
| 2019-07-16 | $23.90 | $23.90 | $22.99 | $23.10 | $22.95 | 2,789,370 |
| 2019-07-15 | $23.38 | $24.27 | $23.37 | $23.75 | $23.59 | 4,299,200 |
| 2019-07-12 | $23.10 | $23.95 | $22.94 | $23.20 | $23.05 | 3,833,800 |
| 2019-07-11 | $22.04 | $23.47 | $22.04 | $23.11 | $22.96 | 4,505,200 |
| 2019-07-10 | $22.09 | $22.20 | $21.71 | $21.84 | $21.70 | 1,548,200 |
| 2019-07-09 | $22.00 | $22.29 | $21.68 | $22.09 | $21.94 | 3,299,100 |
| 2019-07-08 | $22.40 | $22.56 | $21.65 | $22.17 | $22.02 | 5,114,100 |
| 2019-07-05 | $22.82 | $23.16 | $21.81 | $22.58 | $22.43 | 9,063,800 |
| 2019-07-04 | $23.22 | $23.58 | $22.58 | $22.97 | $22.82 | 5,304,790 |
| 2019-07-03 | $23.39 | $23.74 | $22.58 | $23.15 | $23.00 | 5,045,240 |
| 2019-07-02 | $24.31 | $24.40 | $23.08 | $23.31 | $23.16 | 6,337,950 |
| 2019-07-01 | $22.35 | $24.31 | $22.35 | $24.31 | $24.15 | 5,744,660 |
| 2019-06-28 | $22.85 | $22.85 | $21.65 | $22.10 | $21.95 | 3,661,420 |
| 2019-06-27 | $24.00 | $24.00 | $22.60 | $22.60 | $22.45 | 4,402,700 |
| 2019-06-26 | $22.84 | $24.77 | $22.61 | $24.20 | $24.04 | 6,791,200 |
| 2019-06-25 | $23.08 | $23.08 | $22.40 | $22.84 | $22.69 | 2,561,500 |
| 2019-06-24 | $22.40 | $23.30 | $22.10 | $23.00 | $22.85 | 6,852,460 |
| 2019-06-21 | $22.06 | $22.47 | $21.83 | $22.17 | $22.02 | 4,731,060 |
| 2019-06-20 | $20.80 | $22.42 | $20.17 | $22.13 | $21.98 | 8,702,200 |
| 2019-06-19 | $19.99 | $21.20 | $19.70 | $20.68 | $20.54 | 5,335,810 |
| 2019-06-18 | $19.97 | $20.00 | $19.40 | $19.47 | $19.34 | 1,580,710 |
| 2019-06-17 | $20.14 | $20.15 | $19.03 | $19.79 | $19.66 | 3,925,060 |
| 2019-06-14 | $20.69 | $20.84 | $19.81 | $20.15 | $20.02 | 3,594,060 |
| 2019-06-13 | $20.50 | $20.90 | $20.20 | $20.71 | $20.57 | 2,806,120 |
| 2019-06-12 | $20.70 | $21.50 | $20.16 | $21.03 | $20.89 | 6,084,280 |
| 2019-06-11 | $20.20 | $20.90 | $19.50 | $20.76 | $20.62 | 10,440,710 |
| 2019-06-10 | $20.03 | $20.65 | $19.89 | $20.01 | $19.88 | 6,283,100 |
| 2019-06-07 | $20.82 | $20.82 | $20.82 | $20.82 | $20.68 | 0 |
| 2019-06-06 | $23.32 | $23.33 | $20.82 | $20.82 | $20.68 | 5,181,810 |
| 2019-06-05 | $23.50 | $23.79 | $23.13 | $23.13 | $22.98 | 3,154,140 |
| 2019-06-04 | $23.46 | $23.60 | $23.12 | $23.40 | $23.25 | 1,449,000 |
| 2019-06-03 | $23.63 | $23.95 | $23.00 | $23.38 | $23.23 | 2,672,960 |
| 2019-05-31 | $22.89 | $23.80 | $22.65 | $23.60 | $23.44 | 6,968,080 |
| 2019-05-30 | $23.50 | $23.60 | $22.60 | $22.83 | $22.68 | 2,940,540 |
| 2019-05-29 | $23.80 | $24.14 | $23.40 | $23.59 | $23.43 | 6,346,200 |
| 2019-05-28 | $23.80 | $24.09 | $23.38 | $23.93 | $23.77 | 6,143,180 |
| 2019-05-27 | $24.50 | $24.50 | $23.08 | $23.79 | $23.63 | 7,078,000 |
| 2019-05-24 | $24.17 | $25.05 | $23.57 | $24.65 | $24.49 | 5,985,400 |
| 2019-05-23 | $24.70 | $24.75 | $23.91 | $24.00 | $23.84 | 4,202,500 |
| 2019-05-22 | $25.99 | $25.99 | $24.70 | $24.70 | $24.54 | 4,917,250 |
| 2019-05-21 | $26.71 | $27.20 | $25.88 | $26.28 | $26.11 | 9,529,400 |
| 2019-05-20 | $27.00 | $27.70 | $25.40 | $26.59 | $26.41 | 10,481,040 |
| 2019-05-17 | $23.72 | $26.08 | $23.42 | $26.08 | $25.91 | 21,293,110 |
| 2019-05-16 | $23.40 | $24.11 | $23.11 | $23.71 | $23.55 | 5,508,170 |
| 2019-05-15 | $24.50 | $24.73 | $23.28 | $23.59 | $23.43 | 4,427,670 |
| 2019-05-14 | $24.68 | $24.93 | $24.05 | $24.39 | $24.23 | 3,322,410 |
| 2019-05-13 | $24.40 | $24.95 | $24.17 | $24.86 | $24.70 | 4,995,330 |
| 2019-05-10 | $23.91 | $24.99 | $23.52 | $24.36 | $24.20 | 4,880,050 |
| 2019-05-09 | $23.97 | $24.48 | $23.90 | $23.90 | $23.74 | 4,183,100 |
| 2019-05-08 | $24.00 | $24.30 | $23.11 | $24.10 | $23.94 | 3,065,800 |
| 2019-05-07 | $23.25 | $24.50 | $22.65 | $23.90 | $23.74 | 6,733,700 |
| 2019-05-06 | $23.45 | $23.50 | $22.16 | $23.28 | $23.13 | 5,323,200 |
| 2019-05-03 | $24.12 | $24.12 | $24.12 | $24.12 | $23.96 | 0 |
| 2019-05-02 | $24.12 | $24.12 | $24.12 | $24.12 | $23.96 | 0 |
| 2019-05-01 | $24.12 | $24.12 | $24.12 | $24.12 | $23.96 | 0 |
| 2019-04-30 | $23.90 | $24.12 | $23.00 | $24.12 | $23.96 | 4,485,100 |
| 2019-04-29 | $24.26 | $24.60 | $23.65 | $24.11 | $23.95 | 5,304,490 |
| 2019-04-26 | $24.00 | $24.93 | $23.70 | $24.19 | $24.03 | 4,405,590 |
| 2019-04-25 | $24.86 | $25.30 | $24.00 | $24.00 | $23.84 | 4,257,430 |
| 2019-04-24 | $25.98 | $25.98 | $24.70 | $24.90 | $24.74 | 7,118,200 |
| 2019-04-23 | $24.08 | $26.02 | $23.29 | $26.00 | $25.83 | 12,275,850 |
| 2019-04-22 | $24.76 | $24.99 | $22.95 | $23.93 | $23.77 | 11,853,550 |
| 2019-04-19 | $25.01 | $25.94 | $24.35 | $24.70 | $24.54 | 5,740,530 |
| 2019-04-18 | $26.80 | $26.80 | $24.55 | $24.85 | $24.69 | 11,841,250 |
| 2019-04-17 | $24.53 | $26.80 | $24.01 | $26.40 | $26.23 | 13,491,070 |
| 2019-04-16 | $23.12 | $25.09 | $23.12 | $24.99 | $24.83 | 15,937,720 |
| 2019-04-15 | $21.08 | $22.81 | $21.00 | $22.81 | $22.66 | 16,106,700 |
| 2019-04-12 | $20.62 | $21.88 | $20.20 | $20.74 | $20.60 | 8,317,370 |
| 2019-04-11 | $21.08 | $21.08 | $20.48 | $20.53 | $20.39 | 5,729,420 |
| 2019-04-10 | $22.70 | $22.75 | $21.17 | $21.30 | $21.16 | 13,961,900 |
| 2019-04-09 | $22.48 | $22.55 | $20.41 | $22.55 | $22.40 | 11,814,400 |
| 2019-04-08 | $20.37 | $22.00 | $20.37 | $21.80 | $21.66 | 8,475,550 |
| 2019-04-05 | $20.15 | $20.15 | $20.15 | $20.15 | $20.02 | 0 |
| 2019-04-04 | $19.55 | $20.17 | $19.50 | $20.15 | $20.02 | 7,385,360 |
| 2019-04-03 | $18.32 | $19.55 | $18.21 | $19.55 | $19.42 | 4,444,780 |
| 2019-04-02 | $18.95 | $19.32 | $18.30 | $18.54 | $18.42 | 7,156,090 |
| 2019-04-01 | $18.00 | $19.12 | $17.90 | $18.92 | $18.80 | 6,545,900 |
| 2019-03-29 | $17.50 | $18.05 | $17.00 | $18.00 | $17.88 | 5,844,250 |
| 2019-03-28 | $17.77 | $17.87 | $17.33 | $17.54 | $17.42 | 2,868,700 |
| 2019-03-27 | $17.33 | $18.15 | $17.29 | $17.78 | $17.66 | 8,177,090 |
| 2019-03-26 | $16.87 | $16.96 | $16.57 | $16.84 | $16.73 | 4,143,760 |
| 2019-03-25 | $16.70 | $17.10 | $16.35 | $16.87 | $16.76 | 6,343,000 |
| 2019-03-22 | $16.40 | $16.85 | $16.33 | $16.71 | $16.60 | 7,055,300 |
| 2019-03-21 | $15.43 | $16.90 | $15.39 | $16.75 | $16.64 | 12,620,550 |
| 2019-03-20 | $15.24 | $15.80 | $15.18 | $15.42 | $15.32 | 10,436,020 |
| 2019-03-19 | $15.90 | $16.15 | $15.31 | $15.50 | $15.40 | 7,672,600 |
| 2019-03-18 | $15.72 | $16.49 | $15.72 | $15.85 | $15.75 | 6,261,710 |
| 2019-03-15 | $15.52 | $15.82 | $15.52 | $15.72 | $15.62 | 3,727,370 |
| 2019-03-14 | $15.13 | $15.70 | $15.13 | $15.57 | $15.47 | 4,390,700 |
| 2019-03-13 | $15.58 | $15.90 | $15.14 | $15.23 | $15.13 | 9,119,520 |
| 2019-03-12 | $14.71 | $15.61 | $14.71 | $15.61 | $15.51 | 14,312,360 |
| 2019-03-11 | $14.21 | $14.87 | $14.21 | $14.70 | $14.60 | 6,016,450 |
| 2019-03-08 | $14.08 | $14.46 | $13.76 | $14.16 | $14.07 | 6,312,740 |
| 2019-03-07 | $13.57 | $14.30 | $13.56 | $14.18 | $14.09 | 9,261,910 |
| 2019-03-06 | $13.50 | $13.67 | $13.36 | $13.54 | $13.45 | 4,694,550 |
| 2019-03-05 | $13.15 | $13.68 | $12.91 | $13.63 | $13.54 | 9,970,070 |
| 2019-03-04 | $13.63 | $13.73 | $13.08 | $13.24 | $13.15 | 8,013,150 |
| 2019-03-01 | $13.18 | $13.58 | $13.12 | $13.57 | $13.48 | 3,716,560 |
| 2019-02-28 | $13.10 | $13.45 | $13.10 | $13.18 | $13.09 | 2,657,680 |
| 2019-02-27 | $13.26 | $13.58 | $12.81 | $13.30 | $13.21 | 4,720,020 |
| 2019-02-26 | $14.40 | $14.40 | $13.24 | $13.27 | $13.18 | 7,859,700 |
| 2019-02-25 | $12.77 | $13.97 | $12.77 | $13.95 | $13.86 | 7,338,370 |
| 2019-02-22 | $12.27 | $12.79 | $12.03 | $12.70 | $12.62 | 3,398,330 |
| 2019-02-21 | $13.00 | $13.00 | $12.37 | $12.37 | $12.29 | 4,717,950 |
| 2019-02-20 | $12.28 | $12.42 | $12.02 | $12.38 | $12.30 | 3,655,000 |
| 2019-02-19 | $12.68 | $12.68 | $12.30 | $12.31 | $12.23 | 3,384,830 |
| 2019-02-18 | $12.59 | $12.77 | $12.48 | $12.70 | $12.62 | 3,614,160 |
| 2019-02-15 | $12.69 | $12.76 | $12.50 | $12.60 | $12.52 | 1,363,300 |
| 2019-02-14 | $12.59 | $12.80 | $12.55 | $12.75 | $12.67 | 1,861,510 |
| 2019-02-13 | $12.49 | $12.68 | $12.32 | $12.68 | $12.60 | 1,722,000 |
| 2019-02-12 | $12.48 | $12.52 | $12.32 | $12.50 | $12.42 | 934,500 |
| 2019-02-11 | $12.22 | $12.49 | $12.19 | $12.49 | $12.41 | 832,800 |
| 2019-02-08 | $12.22 | $12.22 | $12.22 | $12.22 | $12.14 | 0 |
| 2019-02-07 | $12.22 | $12.22 | $12.22 | $12.22 | $12.14 | 0 |
| 2019-02-06 | $12.22 | $12.22 | $12.22 | $12.22 | $12.14 | 0 |
| 2019-02-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.14 | 0 |
| 2019-02-04 | $12.22 | $12.22 | $12.22 | $12.22 | $12.14 | 0 |
| 2019-02-01 | $12.25 | $12.31 | $12.11 | $12.22 | $12.14 | 1,328,600 |
| 2019-01-31 | $12.39 | $12.44 | $12.20 | $12.20 | $12.12 | 955,900 |
| 2019-01-30 | $12.44 | $12.58 | $12.00 | $12.39 | $12.31 | 1,202,400 |
| 2019-01-29 | $12.35 | $12.57 | $11.29 | $12.48 | $12.40 | 1,036,750 |
| 2019-01-28 | $12.68 | $12.68 | $12.31 | $12.36 | $12.28 | 1,274,000 |
| 2019-01-25 | $12.60 | $12.67 | $12.51 | $12.59 | $12.51 | 881,000 |
| 2019-01-24 | $12.59 | $12.70 | $12.46 | $12.60 | $12.52 | 755,800 |
| 2019-01-23 | $12.57 | $12.65 | $12.30 | $12.57 | $12.49 | 713,000 |
| 2019-01-22 | $12.67 | $12.71 | $12.56 | $12.61 | $12.53 | 234,600 |
| 2019-01-21 | $12.71 | $12.76 | $12.55 | $12.71 | $12.63 | 448,400 |
| 2019-01-18 | $12.61 | $12.78 | $12.55 | $12.70 | $12.62 | 745,100 |
| 2019-01-17 | $12.68 | $12.82 | $12.53 | $12.60 | $12.52 | 1,164,100 |
| 2019-01-16 | $12.74 | $12.81 | $12.61 | $12.70 | $12.62 | 857,100 |
| 2019-01-15 | $12.46 | $12.75 | $12.34 | $12.75 | $12.67 | 1,262,400 |
| 2019-01-14 | $12.46 | $12.50 | $12.34 | $12.45 | $12.37 | 1,793,600 |
| 2019-01-11 | $12.44 | $12.52 | $12.25 | $12.49 | $12.41 | 1,253,100 |
| 2019-01-10 | $12.70 | $12.75 | $12.39 | $12.46 | $12.38 | 1,069,300 |
| 2019-01-09 | $12.49 | $12.85 | $12.33 | $12.75 | $12.67 | 1,535,650 |
| 2019-01-08 | $12.41 | $12.55 | $12.31 | $12.49 | $12.41 | 1,740,550 |
| 2019-01-07 | $12.51 | $12.54 | $12.39 | $12.47 | $12.39 | 467,100 |
| 2019-01-04 | $12.38 | $12.58 | $12.35 | $12.50 | $12.42 | 1,675,200 |
| 2019-01-03 | $12.35 | $12.49 | $12.25 | $12.49 | $12.41 | 559,150 |
| 2019-01-02 | $12.44 | $12.58 | $12.20 | $12.37 | $12.29 | 989,630 |
| 2019-01-01 | $12.46 | $12.46 | $12.46 | $12.46 | $12.38 | 0 |
| 2018-12-31 | $12.46 | $12.46 | $12.46 | $12.46 | $12.38 | 0 |
| 2018-12-28 | $12.22 | $12.46 | $12.22 | $12.46 | $12.38 | 1,215,720 |
| 2018-12-27 | $11.94 | $12.34 | $11.87 | $12.23 | $12.15 | 1,476,280 |
| 2018-12-26 | $11.83 | $11.90 | $11.73 | $11.84 | $11.76 | 1,221,600 |
| 2018-12-25 | $12.03 | $12.05 | $11.80 | $11.85 | $11.77 | 963,700 |
| 2018-12-24 | $12.06 | $12.12 | $11.80 | $12.10 | $12.02 | 1,147,000 |
| 2018-12-21 | $12.17 | $12.17 | $12.03 | $12.12 | $12.04 | 664,800 |
| 2018-12-20 | $12.10 | $12.24 | $12.04 | $12.22 | $12.14 | 900,300 |
| 2018-12-19 | $12.80 | $12.80 | $12.11 | $12.18 | $12.10 | 1,002,400 |
| 2018-12-18 | $12.06 | $12.20 | $11.94 | $12.13 | $12.05 | 1,606,500 |
| 2018-12-17 | $12.15 | $12.43 | $12.06 | $12.09 | $12.01 | 2,477,400 |
| 2018-12-14 | $12.31 | $12.50 | $12.15 | $12.20 | $12.12 | 1,208,200 |
| 2018-12-13 | $12.45 | $12.55 | $12.20 | $12.32 | $12.24 | 2,245,900 |
| 2018-12-12 | $13.04 | $13.04 | $12.33 | $12.45 | $12.37 | 4,815,130 |
| 2018-12-11 | $14.60 | $14.60 | $12.90 | $13.17 | $13.08 | 8,927,330 |
| 2018-12-10 | $13.31 | $13.91 | $13.26 | $13.66 | $13.57 | 3,844,720 |
| 2018-12-07 | $13.02 | $13.40 | $13.00 | $13.31 | $13.22 | 1,956,610 |
| 2018-12-06 | $13.02 | $13.08 | $12.97 | $13.02 | $12.93 | 456,200 |
| 2018-12-05 | $13.12 | $13.15 | $12.97 | $13.06 | $12.97 | 953,100 |
| 2018-12-04 | $13.05 | $13.21 | $13.01 | $13.14 | $13.05 | 1,320,000 |
| 2018-12-03 | $12.70 | $13.11 | $12.70 | $13.11 | $13.02 | 1,617,700 |
| 2018-11-30 | $12.96 | $12.96 | $12.68 | $12.70 | $12.62 | 789,800 |
| 2018-11-29 | $12.95 | $13.10 | $12.90 | $12.96 | $12.87 | 666,200 |
| 2018-11-28 | $13.02 | $13.17 | $12.94 | $12.96 | $12.87 | 953,800 |
| 2018-11-27 | $12.83 | $13.30 | $12.78 | $13.02 | $12.93 | 1,679,300 |
| 2018-11-26 | $12.89 | $13.07 | $12.82 | $12.84 | $12.76 | 842,550 |
| 2018-11-23 | $13.00 | $13.10 | $12.72 | $12.90 | $12.81 | 2,092,250 |
| 2018-11-22 | $12.98 | $13.16 | $12.91 | $13.00 | $12.91 | 1,233,900 |
| 2018-11-21 | $12.82 | $13.18 | $12.64 | $13.03 | $12.94 | 1,899,700 |
| 2018-11-20 | $12.91 | $13.05 | $12.71 | $12.83 | $12.75 | 1,869,820 |
| 2018-11-19 | $12.59 | $13.09 | $12.45 | $12.90 | $12.81 | 2,471,220 |
| 2018-11-16 | $12.75 | $12.91 | $12.64 | $12.70 | $12.62 | 3,021,000 |
| 2018-11-15 | $12.30 | $12.99 | $12.27 | $12.83 | $12.75 | 5,098,880 |
| 2018-11-14 | $12.47 | $12.47 | $12.07 | $12.35 | $12.27 | 2,424,400 |
| 2018-11-13 | $12.46 | $12.72 | $12.33 | $12.38 | $12.30 | 3,317,000 |
| 2018-11-12 | $11.97 | $12.64 | $11.68 | $12.61 | $12.53 | 5,567,670 |
| 2018-11-09 | $12.16 | $12.16 | $12.00 | $12.13 | $12.05 | 556,200 |
| 2018-11-08 | $12.09 | $12.19 | $11.98 | $12.19 | $12.11 | 2,065,000 |
| 2018-11-07 | $12.08 | $12.15 | $11.95 | $12.10 | $12.02 | 459,800 |
| 2018-11-06 | $12.21 | $12.22 | $12.02 | $12.08 | $12.00 | 350,600 |
| 2018-11-05 | $12.27 | $12.50 | $12.10 | $12.22 | $12.14 | 763,620 |
| 2018-11-02 | $11.92 | $12.40 | $11.90 | $12.34 | $12.26 | 1,818,330 |
| 2018-11-01 | $12.00 | $12.05 | $11.90 | $11.93 | $11.85 | 461,500 |
| 2018-10-31 | $11.92 | $12.09 | $11.90 | $12.02 | $11.94 | 1,186,800 |
| 2018-10-30 | $11.90 | $12.09 | $11.90 | $12.00 | $11.92 | 398,100 |
| 2018-10-29 | $12.00 | $12.15 | $11.80 | $12.04 | $11.96 | 970,300 |
| 2018-10-26 | $12.06 | $12.15 | $11.88 | $12.06 | $11.98 | 452,600 |
| 2018-10-25 | $11.90 | $12.18 | $11.79 | $12.08 | $12.00 | 783,300 |
| 2018-10-24 | $11.95 | $12.07 | $11.84 | $12.03 | $11.95 | 582,400 |
| 2018-10-23 | $12.26 | $12.26 | $11.89 | $11.95 | $11.87 | 691,000 |
| 2018-10-22 | $12.05 | $12.35 | $11.98 | $12.25 | $12.17 | 1,370,400 |
| 2018-10-19 | $11.77 | $12.06 | $11.72 | $12.05 | $11.97 | 839,700 |
| 2018-10-18 | $11.99 | $11.99 | $11.68 | $11.83 | $11.75 | 464,300 |
| 2018-10-17 | $11.98 | $12.10 | $11.81 | $11.95 | $11.87 | 352,000 |
| 2018-10-16 | $11.87 | $12.03 | $11.75 | $11.98 | $11.90 | 460,200 |
| 2018-10-15 | $12.00 | $12.09 | $11.80 | $11.87 | $11.79 | 296,900 |
| 2018-10-12 | $11.79 | $12.09 | $11.38 | $11.99 | $11.91 | 1,676,600 |
| 2018-10-11 | $11.89 | $11.98 | $11.44 | $11.79 | $11.71 | 1,384,900 |
| 2018-10-10 | $12.15 | $12.18 | $12.00 | $12.06 | $11.98 | 569,100 |
| 2018-10-09 | $12.16 | $12.24 | $12.07 | $12.16 | $12.08 | 484,000 |
| 2018-10-08 | $12.13 | $12.32 | $11.97 | $12.19 | $12.11 | 1,018,770 |
| 2018-10-05 | $12.29 | $12.29 | $12.29 | $12.29 | $12.21 | 0 |
| 2018-10-04 | $12.29 | $12.29 | $12.29 | $12.29 | $12.21 | 0 |
| 2018-10-03 | $12.29 | $12.29 | $12.29 | $12.29 | $12.21 | 0 |
| 2018-10-02 | $12.29 | $12.29 | $12.29 | $12.29 | $12.21 | 0 |
| 2018-10-01 | $12.29 | $12.29 | $12.29 | $12.29 | $12.21 | 0 |
| 2018-09-28 | $12.63 | $12.70 | $12.27 | $12.29 | $12.21 | 2,654,700 |
| 2018-09-27 | $12.57 | $12.75 | $12.36 | $12.63 | $12.55 | 3,291,950 |
| 2018-09-26 | $12.17 | $12.45 | $11.98 | $12.45 | $12.37 | 2,834,750 |
| 2018-09-25 | $11.83 | $12.23 | $11.58 | $12.12 | $12.04 | 3,226,040 |
| 2018-09-24 | $11.85 | $11.85 | $11.85 | $11.85 | $11.77 | 0 |
| 2018-09-21 | $11.86 | $11.99 | $11.64 | $11.85 | $11.77 | 3,529,400 |
| 2018-09-20 | $12.16 | $12.20 | $11.87 | $11.90 | $11.82 | 1,019,800 |
| 2018-09-19 | $12.31 | $12.31 | $12.08 | $12.16 | $12.08 | 972,100 |
| 2018-09-18 | $12.32 | $12.48 | $12.24 | $12.34 | $12.26 | 705,400 |
| 2018-09-17 | $12.48 | $12.50 | $12.26 | $12.35 | $12.27 | 846,000 |
| 2018-09-14 | $12.69 | $12.70 | $12.49 | $12.49 | $12.41 | 956,000 |
| 2018-09-13 | $12.64 | $12.75 | $12.52 | $12.67 | $12.59 | 1,536,300 |
| 2018-09-12 | $12.64 | $12.70 | $12.52 | $12.63 | $12.55 | 1,438,600 |
| 2018-09-11 | $12.56 | $12.67 | $12.53 | $12.65 | $12.57 | 2,031,830 |
| 2018-09-10 | $12.50 | $12.73 | $12.45 | $12.52 | $12.44 | 1,227,400 |
| 2018-09-07 | $12.39 | $12.56 | $12.39 | $12.50 | $12.42 | 1,716,700 |
| 2018-09-06 | $12.38 | $12.47 | $12.30 | $12.39 | $12.31 | 1,687,100 |
| 2018-09-05 | $12.55 | $12.55 | $12.35 | $12.37 | $12.29 | 626,400 |
| 2018-09-04 | $12.58 | $12.62 | $12.40 | $12.48 | $12.40 | 1,117,500 |
| 2018-09-03 | $12.44 | $12.64 | $12.42 | $12.58 | $12.50 | 1,867,040 |
| 2018-08-31 | $12.47 | $12.52 | $12.35 | $12.44 | $12.36 | 1,224,400 |
| 2018-08-30 | $12.38 | $12.59 | $12.38 | $12.42 | $12.34 | 1,699,700 |
| 2018-08-29 | $12.37 | $12.43 | $12.27 | $12.37 | $12.29 | 1,483,000 |
| 2018-08-28 | $12.20 | $12.34 | $12.18 | $12.32 | $12.24 | 1,549,600 |
| 2018-08-27 | $12.01 | $12.25 | $12.01 | $12.19 | $12.11 | 1,493,500 |
| 2018-08-24 | $12.12 | $12.12 | $11.80 | $12.04 | $11.96 | 762,500 |
| 2018-08-23 | $12.08 | $12.15 | $12.06 | $12.09 | $12.01 | 635,300 |
| 2018-08-22 | $12.06 | $12.14 | $12.00 | $12.09 | $12.01 | 738,200 |
| 2018-08-21 | $12.13 | $12.13 | $12.00 | $12.07 | $11.99 | 550,100 |
| 2018-08-20 | $12.46 | $12.46 | $12.02 | $12.14 | $12.06 | 437,200 |
| 2018-08-17 | $12.06 | $12.21 | $11.94 | $12.18 | $12.10 | 633,100 |
| 2018-08-16 | $12.15 | $12.15 | $11.95 | $12.06 | $11.98 | 522,800 |
| 2018-08-15 | $12.29 | $12.44 | $12.09 | $12.22 | $12.14 | 985,300 |
| 2018-08-14 | $12.10 | $12.43 | $11.93 | $12.32 | $12.24 | 1,799,170 |
| 2018-08-13 | $12.07 | $12.09 | $11.90 | $12.08 | $12.00 | 2,337,680 |
| 2018-08-10 | $12.14 | $12.19 | $11.95 | $12.08 | $12.00 | 1,362,800 |
| 2018-08-09 | $12.27 | $12.27 | $12.07 | $12.16 | $12.08 | 2,627,400 |
| 2018-08-08 | $12.42 | $12.42 | $12.13 | $12.27 | $12.19 | 1,902,500 |
| 2018-08-07 | $12.18 | $12.55 | $12.06 | $12.42 | $12.34 | 1,668,600 |
| 2018-08-06 | $12.21 | $12.31 | $12.03 | $12.18 | $12.10 | 880,760 |
| 2018-08-03 | $12.39 | $12.47 | $12.19 | $12.28 | $12.20 | 1,199,600 |
| 2018-08-02 | $12.57 | $12.65 | $12.08 | $12.37 | $12.29 | 1,944,100 |
| 2018-08-01 | $12.40 | $12.68 | $12.35 | $12.57 | $12.49 | 2,475,300 |
| 2018-07-31 | $12.25 | $12.54 | $12.12 | $12.47 | $12.39 | 1,807,070 |
| 2018-07-30 | $12.26 | $12.27 | $11.99 | $12.26 | $12.18 | 1,009,100 |
| 2018-07-27 | $12.32 | $12.41 | $12.10 | $12.27 | $12.19 | 1,458,300 |
| 2018-07-26 | $12.00 | $12.59 | $11.90 | $12.36 | $12.28 | 1,961,200 |
| 2018-07-25 | $12.10 | $12.16 | $11.94 | $12.03 | $11.95 | 965,500 |
| 2018-07-24 | $12.08 | $12.16 | $11.93 | $12.11 | $12.03 | 1,410,000 |
| 2018-07-23 | $12.02 | $12.14 | $11.86 | $12.05 | $11.97 | 754,100 |
| 2018-07-20 | $11.95 | $12.16 | $11.78 | $12.04 | $11.96 | 940,000 |
| 2018-07-19 | $11.83 | $12.08 | $11.78 | $11.96 | $11.88 | 865,800 |
| 2018-07-18 | $12.20 | $12.39 | $11.68 | $12.08 | $12.00 | 3,499,170 |
| 2018-07-17 | $13.05 | $13.10 | $12.29 | $12.41 | $12.33 | 3,806,570 |
| 2018-07-16 | $12.13 | $12.36 | $11.93 | $12.32 | $12.24 | 1,813,520 |
| 2018-07-13 | $12.31 | $12.31 | $11.98 | $12.08 | $12.00 | 783,000 |
| 2018-07-12 | $12.29 | $12.45 | $12.17 | $12.20 | $12.12 | 1,340,700 |
| 2018-07-11 | $12.40 | $12.40 | $12.17 | $12.33 | $12.25 | 420,020 |
| 2018-07-10 | $12.55 | $12.79 | $12.25 | $12.54 | $12.46 | 1,108,700 |
| 2018-07-09 | $12.22 | $12.65 | $12.14 | $12.62 | $12.54 | 1,657,270 |
| 2018-07-06 | $12.24 | $12.33 | $11.77 | $12.24 | $12.16 | 1,621,940 |
| 2018-07-05 | $12.39 | $12.39 | $12.00 | $12.14 | $12.06 | 799,900 |
| 2018-07-04 | $12.49 | $12.49 | $12.19 | $12.30 | $12.22 | 416,700 |
| 2018-07-03 | $12.59 | $12.60 | $12.25 | $12.43 | $12.35 | 1,163,520 |
| 2018-07-02 | $12.68 | $12.68 | $12.28 | $12.41 | $12.33 | 693,700 |
| 2018-06-29 | $12.14 | $12.66 | $12.06 | $12.63 | $12.55 | 1,369,500 |
| 2018-06-28 | $12.10 | $12.38 | $12.04 | $12.21 | $12.13 | 912,300 |
| 2018-06-27 | $12.45 | $12.65 | $12.14 | $12.28 | $12.20 | 1,559,220 |
| 2018-06-26 | $12.50 | $12.69 | $12.25 | $12.42 | $12.34 | 1,439,000 |
| 2018-06-25 | $12.80 | $12.85 | $12.38 | $12.57 | $12.49 | 1,854,940 |
| 2018-06-22 | $12.28 | $12.88 | $11.97 | $12.69 | $12.61 | 3,329,960 |
| 2018-06-21 | $12.37 | $12.37 | $11.95 | $12.34 | $12.26 | 2,478,380 |
| 2018-06-20 | $12.29 | $12.49 | $12.02 | $12.35 | $12.27 | 1,882,300 |
| 2018-06-19 | $12.71 | $12.80 | $12.00 | $12.32 | $12.24 | 2,428,940 |
| 2018-06-18 | $12.78 | $12.78 | $12.78 | $12.78 | $12.70 | 0 |
| 2018-06-15 | $12.78 | $12.85 | $12.28 | $12.78 | $12.70 | 2,089,140 |
| 2018-06-14 | $12.60 | $12.98 | $12.50 | $12.80 | $12.72 | 1,633,370 |
| 2018-06-13 | $13.00 | $13.08 | $12.44 | $12.78 | $12.70 | 2,452,910 |
| 2018-06-12 | $13.08 | $13.20 | $12.80 | $13.08 | $12.99 | 1,641,000 |
| 2018-06-11 | $13.19 | $13.19 | $12.91 | $13.05 | $12.96 | 1,661,410 |
| 2018-06-08 | $13.03 | $13.17 | $12.90 | $13.15 | $13.06 | 2,315,540 |
| 2018-06-07 | $12.99 | $13.10 | $12.70 | $12.99 | $12.90 | 1,275,840 |
| 2018-06-06 | $13.40 | $13.40 | $12.85 | $12.91 | $12.82 | 3,702,600 |
| 2018-06-05 | $12.02 | $13.74 | $12.02 | $13.22 | $13.13 | 6,440,320 |
| 2018-06-04 | $12.69 | $12.69 | $12.69 | $12.69 | $12.61 | 253,300 |
| 2018-06-01 | $14.11 | $14.11 | $14.11 | $14.11 | $14.02 | 0 |
| 2018-05-31 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-30 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-29 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-28 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-25 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-24 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-23 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-22 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-21 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-18 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-17 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-16 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-15 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-14 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-11 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-10 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-09 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-08 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-07 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-04 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-03 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-05-01 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-30 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-27 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-26 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-25 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-24 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-23 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-20 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-19 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-18 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-17 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-16 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-13 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-12 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-11 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-10 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-09 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-06 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-04 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-03 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-04-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-30 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-29 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-28 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-27 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-26 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-23 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-22 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-21 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-20 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-19 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-16 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-15 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-14 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-13 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-12 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-09 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-08 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-07 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-06 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-02 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-03-01 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-28 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-27 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-26 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-23 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-22 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-21 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-20 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-19 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-16 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-15 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-14 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-13 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-12 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-09 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-08 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-07 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-06 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-05 | $14.11 | $14.11 | $14.11 | $14.11 | $14.00 | 0 |
| 2018-02-02 | $14.05 | $14.18 | $13.71 | $14.11 | $14.00 | 2,525,000 |
| 2018-02-01 | $14.45 | $14.46 | $13.25 | $14.06 | $13.95 | 3,453,700 |
| 2018-01-31 | $14.40 | $14.45 | $14.20 | $14.36 | $14.25 | 1,556,250 |
| 2018-01-30 | $14.57 | $14.63 | $14.17 | $14.43 | $14.31 | 5,203,900 |
| 2018-01-29 | $14.70 | $14.84 | $14.45 | $14.57 | $14.45 | 2,464,400 |
| 2018-01-26 | $14.47 | $14.78 | $14.40 | $14.66 | $14.54 | 2,695,000 |
| 2018-01-25 | $14.43 | $14.90 | $14.36 | $14.45 | $14.33 | 2,547,100 |
| 2018-01-24 | $14.33 | $14.57 | $14.21 | $14.44 | $14.32 | 2,190,500 |
| 2018-01-23 | $14.26 | $14.41 | $13.91 | $14.38 | $14.26 | 2,401,940 |
| 2018-01-22 | $14.45 | $14.46 | $14.25 | $14.32 | $14.21 | 930,900 |
| 2018-01-19 | $14.46 | $14.49 | $14.27 | $14.41 | $14.29 | 1,104,200 |
| 2018-01-18 | $14.40 | $14.45 | $14.22 | $14.41 | $14.29 | 1,129,450 |
| 2018-01-17 | $14.34 | $14.48 | $14.21 | $14.40 | $14.28 | 1,059,800 |
| 2018-01-16 | $14.26 | $14.44 | $14.18 | $14.36 | $14.25 | 885,100 |
| 2018-01-15 | $14.48 | $14.62 | $14.18 | $14.26 | $14.15 | 2,744,600 |
| 2018-01-12 | $14.49 | $14.78 | $14.33 | $14.46 | $14.34 | 2,889,800 |
| 2018-01-11 | $14.19 | $14.50 | $14.03 | $14.45 | $14.33 | 2,488,720 |
| 2018-01-10 | $14.40 | $14.41 | $14.12 | $14.25 | $14.14 | 1,767,890 |
| 2018-01-09 | $14.56 | $14.69 | $14.39 | $14.42 | $14.30 | 1,605,520 |
| 2018-01-08 | $14.74 | $14.84 | $14.42 | $14.64 | $14.52 | 4,757,720 |
| 2018-01-05 | $14.75 | $14.85 | $14.45 | $14.76 | $14.64 | 3,937,300 |
| 2018-01-04 | $15.03 | $15.05 | $14.70 | $14.76 | $14.64 | 2,624,060 |
| 2018-01-03 | $14.94 | $15.15 | $14.77 | $15.01 | $14.89 | 4,020,460 |
| 2018-01-02 | $14.70 | $15.09 | $14.67 | $14.94 | $14.82 | 4,100,650 |
| 2018-01-01 | $14.67 | $14.67 | $14.67 | $14.67 | $14.55 | 0 |
Dalian Energas GasSystem Company Ltd (603318) News Headlines
Recent Dalian Energas GasSystem Company Ltd (603318) News
Similar Companies to Dalian Energas GasSystem Company Ltd (603318) 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 | -- | -- | -- |