BlueFocus Communication Group Company Ltd (300058) Exchange: SHE
Data as of July 17, 2025
$6.47 ($0.00) 0.00%
BlueFocus Communication Group Company Ltd - Daily Information
Click for more stock information on BlueFocus Communication Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $6.45 |
| Previous Close | $6.47 |
| High | $6.57 |
| Low | $6.43 |
| Adjusted Open | $6.45 |
| Previous Adjusted Close | $6.47 |
| Adjusted High | $6.57 |
| Adjusted Low | $6.43 |
About BlueFocus Communication Group Company Ltd (300058)
BlueFocus Communication Group Co., Ltd. is a provider of brand management services. The Company operates its businesses principally through brand management services, including advertising planning and agency services, brand communications, product promotion, crisis management, activity management, digital media marketing and corporate social responsibility services, among others. The Company operates its businesses primarily in Beijing, Shanghai, Guangzhou, Shenzhen, Jinan and Hong Kong China. On August 14, 2013, the Company announced that is has completed the acquisition of an 89% stake in a Tibet-based advertising company. After the transaction, it held a 100% stake in the Tibet-based company.
Invest in BlueFocus Communication Group Company Ltd (300058)
Historical Stock Data for BlueFocus Communication Group Company Ltd (300058)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.45 | $6.57 | $6.43 | $6.47 | $6.47 | 116,140,760 |
| 2025-07-08 | $6.40 | $6.47 | $6.35 | $6.47 | $6.47 | 92,646,700 |
| 2025-07-07 | $6.32 | $6.53 | $6.28 | $6.40 | $6.40 | 94,267,630 |
| 2025-07-04 | $6.38 | $6.42 | $6.30 | $6.32 | $6.32 | 79,987,850 |
| 2025-07-03 | $6.36 | $6.44 | $6.33 | $6.38 | $6.38 | 61,842,100 |
| 2025-07-02 | $6.43 | $6.46 | $6.33 | $6.37 | $6.37 | 80,380,840 |
| 2025-07-01 | $6.57 | $6.57 | $6.41 | $6.46 | $6.46 | 101,089,460 |
| 2025-06-30 | $6.50 | $6.61 | $6.44 | $6.56 | $6.56 | 123,381,500 |
| 2025-06-27 | $6.46 | $6.59 | $6.38 | $6.49 | $6.49 | 132,618,580 |
| 2025-06-26 | $6.51 | $6.60 | $6.39 | $6.44 | $6.44 | 134,520,880 |
| 2025-06-25 | $6.34 | $6.47 | $6.28 | $6.45 | $6.45 | 134,458,100 |
| 2025-06-24 | $6.25 | $6.40 | $6.23 | $6.34 | $6.34 | 101,707,030 |
| 2025-06-23 | $6.09 | $6.24 | $6.08 | $6.21 | $6.21 | 77,268,360 |
| 2025-06-20 | $6.35 | $6.38 | $6.13 | $6.14 | $6.14 | 96,784,530 |
| 2025-06-19 | $6.44 | $6.46 | $6.31 | $6.33 | $6.33 | 88,867,240 |
| 2025-06-18 | $6.52 | $6.52 | $6.37 | $6.43 | $6.43 | 96,053,460 |
| 2025-06-17 | $6.68 | $6.69 | $6.48 | $6.52 | $6.52 | 142,766,410 |
| 2025-06-13 | $6.70 | $6.83 | $6.61 | $6.69 | $6.69 | 300,434,910 |
| 2025-06-12 | $6.56 | $6.86 | $6.54 | $6.77 | $6.77 | 241,412,070 |
| 2025-06-11 | $6.51 | $6.68 | $6.47 | $6.60 | $6.60 | 154,903,300 |
| 2025-06-10 | $6.59 | $6.59 | $6.36 | $6.53 | $6.53 | 166,363,420 |
| 2025-06-09 | $6.43 | $6.70 | $6.41 | $6.59 | $6.59 | 208,165,280 |
| 2025-06-06 | $6.29 | $6.42 | $6.23 | $6.35 | $6.35 | 121,310,520 |
| 2025-06-05 | $6.21 | $6.35 | $6.17 | $6.31 | $6.31 | 135,334,360 |
| 2025-06-04 | $6.24 | $6.26 | $6.10 | $6.22 | $6.22 | 124,905,780 |
| 2025-06-03 | $8.25 | $8.74 | $8.22 | $8.70 | $8.70 | 149,908,770 |
| 2025-05-30 | $8.49 | $8.53 | $8.25 | $8.29 | $8.29 | 67,383,100 |
| 2025-05-29 | $8.23 | $8.53 | $8.23 | $8.51 | $8.51 | 87,327,030 |
| 2025-05-28 | $8.39 | $8.42 | $8.20 | $8.23 | $8.23 | 52,479,730 |
| 2025-05-27 | $8.45 | $8.45 | $8.32 | $8.35 | $8.35 | 51,894,760 |
| 2025-05-26 | $8.31 | $8.55 | $8.30 | $8.47 | $8.47 | 69,178,260 |
| 2025-05-23 | $8.56 | $8.63 | $8.32 | $8.33 | $8.33 | 84,909,430 |
| 2025-05-22 | $8.47 | $8.78 | $8.39 | $8.59 | $8.59 | 113,000,600 |
| 2025-05-21 | $8.56 | $8.68 | $8.41 | $8.53 | $8.53 | 77,495,480 |
| 2025-05-20 | $8.50 | $8.66 | $8.40 | $8.61 | $8.61 | 71,942,440 |
| 2025-05-19 | $8.51 | $8.54 | $8.36 | $8.52 | $8.52 | 58,950,140 |
| 2025-05-16 | $8.47 | $8.74 | $8.46 | $8.55 | $8.55 | 58,063,450 |
| 2025-05-15 | $8.82 | $8.82 | $8.52 | $8.54 | $8.54 | 81,622,500 |
| 2025-05-14 | $8.69 | $8.91 | $8.62 | $8.84 | $8.84 | 104,868,470 |
| 2025-05-13 | $8.92 | $9.15 | $8.72 | $8.74 | $8.74 | 165,387,240 |
| 2025-05-12 | $8.66 | $8.75 | $8.63 | $8.73 | $8.73 | 66,196,030 |
| 2025-05-09 | $8.72 | $8.78 | $8.54 | $8.58 | $8.58 | 76,177,900 |
| 2025-05-08 | $8.68 | $8.89 | $8.63 | $8.78 | $8.78 | 113,456,020 |
| 2025-05-07 | $8.90 | $8.95 | $8.57 | $8.68 | $8.68 | 119,492,220 |
| 2025-05-06 | $8.66 | $8.80 | $8.53 | $8.79 | $8.79 | 119,470,800 |
| 2025-04-30 | $8.40 | $8.64 | $8.37 | $8.56 | $8.56 | 113,782,400 |
| 2025-04-29 | $8.15 | $8.43 | $8.11 | $8.37 | $8.37 | 107,848,670 |
| 2025-04-28 | $8.36 | $8.44 | $8.21 | $8.23 | $8.23 | 94,621,210 |
| 2025-04-25 | $8.27 | $8.55 | $8.22 | $8.27 | $8.27 | 147,224,180 |
| 2025-04-24 | $8.23 | $8.25 | $7.98 | $8.01 | $8.01 | 82,889,430 |
| 2025-04-23 | $8.23 | $8.40 | $8.18 | $8.23 | $8.23 | 78,801,640 |
| 2025-04-22 | $8.31 | $8.37 | $8.18 | $8.20 | $8.20 | 83,541,380 |
| 2025-04-21 | $8.04 | $8.47 | $8.00 | $8.35 | $8.35 | 119,140,440 |
| 2025-04-18 | $8.08 | $8.14 | $7.97 | $8.06 | $8.06 | 64,790,800 |
| 2025-04-17 | $8.18 | $8.26 | $8.10 | $8.10 | $8.10 | 91,591,600 |
| 2025-04-16 | $8.12 | $8.47 | $8.06 | $8.27 | $8.27 | 158,560,990 |
| 2025-04-15 | $8.26 | $8.36 | $8.10 | $8.16 | $8.16 | 97,234,550 |
| 2025-04-14 | $8.22 | $8.37 | $8.13 | $8.15 | $8.15 | 100,705,700 |
| 2025-04-11 | $7.98 | $8.16 | $7.92 | $8.03 | $8.03 | 101,278,890 |
| 2025-04-10 | $8.15 | $8.34 | $8.04 | $8.07 | $8.07 | 145,050,110 |
| 2025-04-09 | $7.35 | $7.93 | $6.82 | $7.85 | $7.85 | 187,665,080 |
| 2025-04-08 | $7.27 | $7.88 | $7.27 | $7.51 | $7.51 | 172,402,010 |
| 2025-04-07 | $8.28 | $8.50 | $7.27 | $7.27 | $7.27 | 213,509,160 |
| 2025-04-03 | $9.02 | $9.26 | $9.02 | $9.09 | $9.09 | 69,616,770 |
| 2025-04-02 | $9.18 | $9.33 | $9.15 | $9.21 | $9.21 | 66,889,500 |
| 2025-04-01 | $9.40 | $9.47 | $9.16 | $9.18 | $9.18 | 103,375,470 |
| 2025-03-31 | $9.47 | $9.48 | $9.10 | $9.40 | $9.40 | 141,976,450 |
| 2025-03-28 | $9.63 | $9.91 | $9.53 | $9.66 | $9.66 | 153,897,800 |
| 2025-03-27 | $9.54 | $9.75 | $9.37 | $9.64 | $9.64 | 131,010,540 |
| 2025-03-26 | $9.33 | $9.74 | $9.31 | $9.61 | $9.61 | 146,181,450 |
| 2025-03-25 | $9.58 | $9.62 | $9.29 | $9.33 | $9.33 | 103,449,790 |
| 2025-03-24 | $9.85 | $9.88 | $9.31 | $9.57 | $9.57 | 170,621,020 |
| 2025-03-21 | $9.95 | $10.14 | $9.86 | $9.89 | $9.89 | 147,352,480 |
| 2025-03-20 | $10.21 | $10.25 | $9.98 | $10.02 | $10.02 | 130,833,730 |
| 2025-03-19 | $10.35 | $10.36 | $10.02 | $10.13 | $10.13 | 178,704,490 |
| 2025-03-18 | $10.45 | $10.67 | $10.35 | $10.40 | $10.40 | 208,582,110 |
| 2025-03-17 | $10.27 | $10.74 | $10.08 | $10.55 | $10.55 | 310,841,970 |
| 2025-03-14 | $10.17 | $10.32 | $9.96 | $10.32 | $10.32 | 263,196,110 |
| 2025-03-13 | $10.17 | $10.53 | $9.92 | $10.38 | $10.38 | 334,672,810 |
| 2025-03-12 | $10.61 | $10.79 | $10.24 | $10.25 | $10.25 | 367,005,640 |
| 2025-03-11 | $10.26 | $10.42 | $10.06 | $10.24 | $10.24 | 283,388,530 |
| 2025-03-10 | $10.91 | $11.18 | $10.26 | $10.31 | $10.31 | 444,398,260 |
| 2025-03-07 | $10.75 | $11.50 | $10.65 | $10.99 | $10.99 | 983,908,400 |
| 2025-03-06 | $8.97 | $10.58 | $8.96 | $10.58 | $10.58 | 670,575,320 |
| 2025-03-05 | $8.80 | $8.88 | $8.66 | $8.82 | $8.82 | 79,393,480 |
| 2025-03-04 | $8.58 | $8.83 | $8.54 | $8.81 | $8.81 | 78,214,450 |
| 2025-03-03 | $8.70 | $8.85 | $8.57 | $8.67 | $8.67 | 95,979,670 |
| 2025-02-28 | $9.26 | $9.26 | $8.61 | $8.65 | $8.65 | 190,304,230 |
| 2025-02-27 | $9.25 | $9.61 | $9.22 | $9.35 | $9.35 | 193,348,060 |
| 2025-02-26 | $9.46 | $9.53 | $9.19 | $9.31 | $9.31 | 161,995,800 |
| 2025-02-25 | $9.47 | $9.59 | $9.23 | $9.38 | $9.38 | 173,585,950 |
| 2025-02-24 | $9.71 | $9.79 | $9.56 | $9.68 | $9.68 | 170,840,680 |
| 2025-02-20 | $9.66 | $9.76 | $9.51 | $9.59 | $9.59 | 161,906,450 |
| 2025-02-19 | $9.50 | $9.75 | $9.40 | $9.71 | $9.71 | 181,301,630 |
| 2025-02-18 | $10.19 | $10.33 | $9.46 | $9.54 | $9.54 | 299,011,670 |
| 2025-02-17 | $10.22 | $10.63 | $10.14 | $10.29 | $10.29 | 298,141,660 |
| 2025-02-14 | $10.33 | $10.63 | $9.95 | $10.16 | $10.16 | 375,251,680 |
| 2025-02-13 | $11.00 | $11.23 | $10.49 | $10.55 | $10.55 | 536,890,260 |
| 2025-02-12 | $10.10 | $10.33 | $10.00 | $10.23 | $10.23 | 254,615,840 |
| 2025-02-11 | $10.10 | $10.52 | $9.95 | $10.30 | $10.30 | 365,569,480 |
| 2025-02-10 | $10.10 | $10.47 | $9.98 | $10.20 | $10.20 | 288,552,770 |
| 2025-02-07 | $9.96 | $10.24 | $9.77 | $10.04 | $10.04 | 344,670,480 |
| 2025-02-06 | $9.69 | $10.09 | $9.50 | $10.02 | $10.02 | 304,347,040 |
| 2025-02-05 | $9.39 | $10.06 | $9.39 | $9.84 | $9.84 | 339,982,010 |
| 2025-01-27 | $9.68 | $9.76 | $9.10 | $9.10 | $9.10 | 175,901,400 |
| 2025-01-24 | $9.06 | $9.54 | $8.88 | $9.49 | $9.49 | 328,762,690 |
| 2025-01-23 | $9.52 | $9.95 | $9.38 | $9.53 | $9.53 | 307,714,530 |
| 2025-01-22 | $9.35 | $9.49 | $9.24 | $9.33 | $9.33 | 159,046,200 |
| 2025-01-21 | $9.46 | $9.55 | $9.13 | $9.44 | $9.44 | 206,824,750 |
| 2025-01-20 | $9.50 | $9.58 | $9.20 | $9.40 | $9.40 | 227,915,600 |
| 2025-01-17 | $9.60 | $9.68 | $9.26 | $9.30 | $9.30 | 278,625,800 |
| 2025-01-16 | $9.88 | $10.26 | $9.54 | $9.79 | $9.79 | 454,876,030 |
| 2025-01-15 | $10.00 | $10.48 | $9.85 | $10.14 | $10.14 | 604,504,670 |
| 2025-01-14 | $8.63 | $9.71 | $8.21 | $9.71 | $9.71 | 444,490,290 |
| 2025-01-13 | $7.88 | $8.19 | $7.68 | $8.09 | $8.09 | 122,112,210 |
| 2025-01-09 | $8.21 | $8.60 | $8.21 | $8.45 | $8.45 | 195,601,500 |
| 2025-01-08 | $8.21 | $8.34 | $7.94 | $8.25 | $8.25 | 147,135,670 |
| 2025-01-07 | $8.20 | $8.33 | $8.08 | $8.30 | $8.30 | 118,043,400 |
| 2025-01-06 | $8.13 | $8.30 | $7.98 | $8.11 | $8.11 | 122,773,150 |
| 2025-01-03 | $8.86 | $8.91 | $8.20 | $8.22 | $8.22 | 214,703,430 |
| 2025-01-02 | $9.20 | $9.35 | $8.68 | $8.82 | $8.82 | 194,913,250 |
| 2024-12-31 | $9.70 | $9.85 | $9.25 | $9.28 | $9.28 | 174,505,560 |
| 2024-12-30 | $9.44 | $9.95 | $9.16 | $9.64 | $9.64 | 198,101,100 |
| 2024-12-27 | $9.51 | $9.72 | $9.39 | $9.40 | $9.40 | 165,450,480 |
| 2024-12-26 | $9.55 | $9.78 | $9.52 | $9.57 | $9.57 | 154,343,350 |
| 2024-12-25 | $9.48 | $9.73 | $9.36 | $9.55 | $9.55 | 175,233,450 |
| 2024-12-24 | $9.55 | $9.66 | $9.29 | $9.51 | $9.51 | 179,031,240 |
| 2024-12-23 | $10.50 | $10.53 | $9.51 | $9.51 | $9.51 | 296,838,310 |
| 2024-12-20 | $10.31 | $10.67 | $10.30 | $10.54 | $10.54 | 234,852,940 |
| 2024-12-19 | $10.24 | $10.75 | $9.95 | $10.50 | $10.50 | 303,533,760 |
| 2024-12-18 | $10.32 | $10.68 | $10.07 | $10.57 | $10.57 | 271,545,050 |
| 2024-12-17 | $11.22 | $11.38 | $10.30 | $10.42 | $10.42 | 370,518,970 |
| 2024-12-16 | $11.85 | $11.85 | $11.00 | $11.38 | $11.38 | 446,543,240 |
| 2024-12-13 | $11.38 | $12.70 | $11.38 | $11.95 | $11.95 | 691,677,360 |
| 2024-12-12 | $12.00 | $12.40 | $11.52 | $11.53 | $11.53 | 477,387,290 |
| 2024-12-11 | $11.21 | $11.77 | $11.13 | $11.53 | $11.53 | 365,210,650 |
| 2024-12-10 | $11.78 | $12.48 | $11.54 | $11.60 | $11.60 | 530,452,530 |
| 2024-12-09 | $11.94 | $11.97 | $11.23 | $11.60 | $11.60 | 430,832,140 |
| 2024-12-06 | $11.68 | $12.09 | $11.35 | $11.83 | $11.83 | 649,660,980 |
| 2024-12-05 | $10.19 | $12.20 | $10.19 | $11.88 | $11.88 | 769,088,190 |
| 2024-12-04 | $10.62 | $10.78 | $9.98 | $10.18 | $10.18 | 318,576,310 |
| 2024-12-03 | $11.01 | $11.26 | $10.44 | $10.52 | $10.52 | 408,041,620 |
| 2024-12-02 | $10.91 | $11.80 | $10.81 | $11.11 | $11.11 | 541,723,000 |
| 2024-11-29 | $10.31 | $11.58 | $10.16 | $10.96 | $10.96 | 552,411,240 |
| 2024-11-28 | $10.50 | $11.19 | $10.10 | $10.40 | $10.40 | 451,887,700 |
| 2024-11-27 | $10.08 | $10.80 | $10.07 | $10.72 | $10.72 | 414,500,200 |
| 2024-11-26 | $10.60 | $11.00 | $10.27 | $10.39 | $10.39 | 518,010,530 |
| 2024-11-25 | $10.60 | $11.30 | $10.07 | $11.30 | $11.30 | 638,538,140 |
| 2024-11-22 | $10.50 | $11.45 | $10.17 | $10.37 | $10.37 | 712,559,260 |
| 2024-11-21 | $10.54 | $11.58 | $10.54 | $10.74 | $10.74 | 795,184,260 |
| 2024-11-20 | $9.19 | $10.78 | $9.03 | $10.44 | $10.44 | 733,290,650 |
| 2024-11-19 | $8.82 | $9.04 | $8.48 | $8.98 | $8.98 | 329,379,120 |
| 2024-11-18 | $9.84 | $9.92 | $8.47 | $9.26 | $9.26 | 495,129,770 |
| 2024-11-15 | $9.54 | $10.86 | $9.52 | $9.92 | $9.92 | 650,982,630 |
| 2024-11-14 | $10.02 | $10.18 | $9.21 | $9.23 | $9.23 | 442,930,600 |
| 2024-11-13 | $9.60 | $11.12 | $9.60 | $10.15 | $10.15 | 617,171,660 |
| 2024-11-12 | $9.48 | $10.37 | $9.30 | $9.54 | $9.54 | 668,021,470 |
| 2024-11-11 | $7.88 | $9.47 | $7.82 | $9.47 | $9.47 | 357,763,380 |
| 2024-11-08 | $8.01 | $8.24 | $7.88 | $7.89 | $7.89 | 240,044,990 |
| 2024-11-07 | $8.45 | $8.58 | $8.08 | $8.15 | $8.15 | 302,120,930 |
| 2024-11-06 | $7.98 | $8.26 | $7.85 | $8.14 | $8.14 | 270,074,970 |
| 2024-11-05 | $7.70 | $8.02 | $7.65 | $7.96 | $7.96 | 242,581,360 |
| 2024-11-04 | $7.58 | $7.88 | $7.39 | $7.82 | $7.82 | 220,660,350 |
| 2024-11-01 | $7.27 | $7.89 | $7.09 | $7.43 | $7.43 | 239,096,820 |
| 2024-10-31 | $7.20 | $7.38 | $7.11 | $7.31 | $7.31 | 121,068,150 |
| 2024-10-30 | $7.30 | $7.44 | $7.11 | $7.21 | $7.21 | 112,085,880 |
| 2024-10-29 | $7.76 | $7.80 | $7.29 | $7.30 | $7.30 | 134,692,730 |
| 2024-10-28 | $7.31 | $7.69 | $7.31 | $7.60 | $7.60 | 138,405,790 |
| 2024-10-25 | $7.29 | $7.49 | $7.27 | $7.38 | $7.38 | 102,041,600 |
| 2024-10-24 | $7.41 | $7.48 | $7.20 | $7.28 | $7.28 | 115,702,220 |
| 2024-10-23 | $7.94 | $7.94 | $7.40 | $7.57 | $7.57 | 214,265,800 |
| 2024-10-22 | $7.18 | $8.10 | $7.14 | $7.73 | $7.73 | 309,180,820 |
| 2024-10-21 | $7.10 | $7.35 | $7.03 | $7.20 | $7.20 | 141,116,060 |
| 2024-10-18 | $6.81 | $7.26 | $6.70 | $7.05 | $7.05 | 143,924,000 |
| 2024-10-17 | $6.79 | $6.98 | $6.75 | $6.82 | $6.82 | 108,160,630 |
| 2024-10-16 | $6.60 | $6.85 | $6.52 | $6.72 | $6.72 | 73,976,640 |
| 2024-10-15 | $6.65 | $7.00 | $6.61 | $6.71 | $6.71 | 117,041,960 |
| 2024-10-14 | $6.58 | $6.74 | $6.37 | $6.71 | $6.71 | 86,251,730 |
| 2024-10-11 | $6.87 | $6.87 | $6.41 | $6.52 | $6.52 | 93,572,780 |
| 2024-10-10 | $7.17 | $7.28 | $6.76 | $6.88 | $6.88 | 127,508,950 |
| 2024-10-09 | $7.75 | $7.75 | $6.96 | $6.97 | $6.97 | 215,892,530 |
| 2024-10-08 | $8.43 | $8.43 | $7.36 | $8.12 | $8.12 | 301,882,980 |
| 2024-09-30 | $6.36 | $7.13 | $6.35 | $7.04 | $7.04 | 223,620,880 |
| 2024-09-27 | $5.85 | $6.20 | $5.80 | $6.08 | $6.08 | 118,889,400 |
| 2024-09-26 | $5.58 | $5.75 | $5.53 | $5.74 | $5.74 | 76,439,440 |
| 2024-09-25 | $5.54 | $5.75 | $5.53 | $5.55 | $5.55 | 81,914,740 |
| 2024-09-24 | $5.29 | $5.49 | $5.25 | $5.49 | $5.49 | 65,826,300 |
| 2024-09-23 | $5.27 | $5.33 | $5.23 | $5.27 | $5.27 | 23,675,140 |
| 2024-09-20 | $5.31 | $5.33 | $5.23 | $5.27 | $5.27 | 29,362,130 |
| 2024-09-19 | $5.23 | $5.35 | $5.16 | $5.33 | $5.33 | 37,761,140 |
| 2024-09-18 | $5.25 | $5.28 | $5.08 | $5.18 | $5.18 | 29,722,720 |
| 2024-09-13 | $5.35 | $5.38 | $5.25 | $5.25 | $5.25 | 29,159,290 |
| 2024-09-12 | $5.38 | $5.49 | $5.34 | $5.35 | $5.35 | 38,502,930 |
| 2024-09-11 | $5.39 | $5.56 | $5.35 | $5.41 | $5.41 | 54,201,960 |
| 2024-09-10 | $5.34 | $5.44 | $5.25 | $5.40 | $5.40 | 33,132,100 |
| 2024-09-09 | $5.29 | $5.37 | $5.25 | $5.32 | $5.32 | 26,632,500 |
| 2024-09-06 | $5.42 | $5.43 | $5.31 | $5.31 | $5.31 | 29,663,300 |
| 2024-09-05 | $5.31 | $5.47 | $5.30 | $5.41 | $5.41 | 42,706,490 |
| 2024-09-04 | $5.28 | $5.37 | $5.27 | $5.31 | $5.31 | 26,865,600 |
| 2024-09-03 | $5.26 | $5.36 | $5.25 | $5.32 | $5.32 | 28,964,610 |
| 2024-09-02 | $5.34 | $5.40 | $5.25 | $5.26 | $5.26 | 45,440,330 |
| 2024-08-30 | $5.12 | $5.43 | $5.09 | $5.35 | $5.35 | 85,413,330 |
| 2024-08-29 | $4.95 | $5.09 | $4.93 | $5.05 | $5.05 | 24,539,230 |
| 2024-08-28 | $4.93 | $5.01 | $4.83 | $4.99 | $4.99 | 29,772,340 |
| 2024-08-27 | $5.05 | $5.11 | $4.95 | $4.95 | $4.95 | 32,031,500 |
| 2024-08-26 | $5.08 | $5.12 | $5.02 | $5.08 | $5.08 | 26,122,820 |
| 2024-08-23 | $5.05 | $5.12 | $4.99 | $5.06 | $5.06 | 43,002,580 |
| 2024-08-22 | $5.37 | $5.45 | $5.08 | $5.10 | $5.10 | 80,424,940 |
| 2024-08-21 | $5.29 | $5.37 | $5.18 | $5.19 | $5.19 | 31,156,280 |
| 2024-08-20 | $5.32 | $5.38 | $5.25 | $5.29 | $5.29 | 38,351,950 |
| 2024-08-19 | $5.28 | $5.38 | $5.28 | $5.32 | $5.32 | 34,151,660 |
| 2024-08-16 | $5.27 | $5.32 | $5.25 | $5.29 | $5.29 | 32,811,790 |
| 2024-08-15 | $5.13 | $5.37 | $5.11 | $5.27 | $5.27 | 44,894,600 |
| 2024-08-14 | $5.11 | $5.19 | $5.06 | $5.14 | $5.14 | 26,005,470 |
| 2024-08-13 | $5.06 | $5.10 | $5.03 | $5.10 | $5.10 | 17,951,900 |
| 2024-08-12 | $5.11 | $5.13 | $5.03 | $5.07 | $5.07 | 22,605,190 |
| 2024-08-09 | $5.30 | $5.33 | $5.13 | $5.13 | $5.13 | 27,295,700 |
| 2024-08-08 | $5.25 | $5.29 | $5.15 | $5.27 | $5.27 | 28,194,700 |
| 2024-08-07 | $5.25 | $5.35 | $5.24 | $5.27 | $5.27 | 25,759,840 |
| 2024-08-06 | $5.25 | $5.33 | $5.21 | $5.28 | $5.28 | 28,435,800 |
| 2024-08-05 | $5.23 | $5.39 | $5.18 | $5.19 | $5.19 | 39,260,400 |
| 2024-08-02 | $5.31 | $5.41 | $5.25 | $5.27 | $5.27 | 30,357,200 |
| 2024-08-01 | $5.34 | $5.43 | $5.32 | $5.34 | $5.34 | 32,750,200 |
| 2024-07-31 | $5.13 | $5.37 | $5.11 | $5.36 | $5.36 | 47,113,090 |
| 2024-07-30 | $5.10 | $5.17 | $5.08 | $5.13 | $5.13 | 22,149,160 |
| 2024-07-29 | $5.09 | $5.17 | $5.02 | $5.12 | $5.12 | 27,214,920 |
| 2024-07-26 | $5.00 | $5.12 | $4.99 | $5.10 | $5.10 | 28,266,960 |
| 2024-07-25 | $4.89 | $5.08 | $4.83 | $5.00 | $5.00 | 34,356,470 |
| 2024-07-24 | $5.03 | $5.12 | $4.92 | $4.92 | $4.92 | 38,726,610 |
| 2024-07-23 | $5.26 | $5.26 | $5.10 | $5.10 | $5.10 | 26,058,600 |
| 2024-07-22 | $5.21 | $5.26 | $5.12 | $5.24 | $5.24 | 28,642,400 |
| 2024-07-19 | $5.12 | $5.23 | $5.11 | $5.18 | $5.18 | 32,552,180 |
| 2024-07-18 | $5.14 | $5.18 | $5.05 | $5.15 | $5.15 | 33,859,700 |
| 2024-07-17 | $5.23 | $5.33 | $5.21 | $5.21 | $5.21 | 30,786,190 |
| 2024-07-16 | $5.24 | $5.27 | $5.16 | $5.23 | $5.23 | 26,048,540 |
| 2024-07-15 | $5.29 | $5.34 | $5.23 | $5.26 | $5.26 | 25,122,100 |
| 2024-07-12 | $5.35 | $5.40 | $5.28 | $5.30 | $5.30 | 25,117,000 |
| 2024-07-11 | $5.30 | $5.38 | $5.25 | $5.37 | $5.37 | 39,029,440 |
| 2024-07-10 | $5.17 | $5.28 | $5.13 | $5.19 | $5.19 | 29,179,110 |
| 2024-07-09 | $5.14 | $5.23 | $5.02 | $5.21 | $5.21 | 37,479,500 |
| 2024-07-08 | $5.30 | $5.30 | $5.11 | $5.12 | $5.12 | 31,923,370 |
| 2024-07-05 | $5.28 | $5.37 | $5.19 | $5.32 | $5.32 | 30,188,040 |
| 2024-07-04 | $5.44 | $5.47 | $5.26 | $5.27 | $5.27 | 27,862,450 |
| 2024-07-03 | $5.49 | $5.52 | $5.43 | $5.44 | $5.44 | 22,423,100 |
| 2024-07-02 | $5.44 | $5.57 | $5.42 | $5.50 | $5.50 | 33,978,170 |
| 2024-07-01 | $5.40 | $5.47 | $5.31 | $5.43 | $5.43 | 28,208,100 |
| 2024-06-28 | $5.52 | $5.58 | $5.42 | $5.44 | $5.44 | 38,980,820 |
| 2024-06-27 | $5.53 | $5.63 | $5.49 | $5.50 | $5.50 | 42,651,900 |
| 2024-06-26 | $5.24 | $5.57 | $5.23 | $5.56 | $5.56 | 56,947,930 |
| 2024-06-25 | $5.33 | $5.41 | $5.22 | $5.27 | $5.27 | 29,229,730 |
| 2024-06-24 | $5.53 | $5.55 | $5.30 | $5.30 | $5.30 | 42,874,390 |
| 2024-06-21 | $5.55 | $5.63 | $5.51 | $5.55 | $5.55 | 24,638,560 |
| 2024-06-20 | $5.77 | $5.79 | $5.56 | $5.57 | $5.57 | 35,736,000 |
| 2024-06-19 | $5.88 | $5.90 | $5.76 | $5.77 | $5.77 | 32,432,340 |
| 2024-06-18 | $5.84 | $5.91 | $5.83 | $5.87 | $5.87 | 29,852,480 |
| 2024-06-17 | $5.86 | $5.90 | $5.81 | $5.84 | $5.84 | 26,974,850 |
| 2024-06-14 | $5.85 | $5.90 | $5.81 | $5.87 | $5.87 | 30,111,110 |
| 2024-06-13 | $5.86 | $5.90 | $5.82 | $5.85 | $5.85 | 30,303,790 |
| 2024-06-12 | $5.70 | $5.92 | $5.69 | $5.86 | $5.86 | 50,259,220 |
| 2024-06-11 | $5.55 | $5.72 | $5.50 | $5.69 | $5.69 | 37,905,330 |
| 2024-06-07 | $5.67 | $5.72 | $5.50 | $5.60 | $5.60 | 41,593,880 |
| 2024-06-06 | $5.80 | $5.84 | $5.54 | $5.60 | $5.60 | 54,073,320 |
| 2024-06-05 | $5.89 | $5.90 | $5.76 | $5.76 | $5.76 | 30,857,750 |
| 2024-06-04 | $5.88 | $5.93 | $5.82 | $5.88 | $5.88 | 32,090,920 |
| 2024-06-03 | $6.02 | $6.04 | $5.89 | $5.92 | $5.92 | 31,783,800 |
| 2024-05-31 | $5.92 | $6.09 | $5.90 | $6.03 | $6.03 | 40,629,530 |
| 2024-05-30 | $5.93 | $5.98 | $5.84 | $5.90 | $5.90 | 28,101,200 |
| 2024-05-29 | $5.96 | $6.06 | $5.93 | $5.95 | $5.95 | 28,563,610 |
| 2024-05-28 | $6.08 | $6.10 | $5.98 | $5.98 | $5.98 | 37,858,040 |
| 2024-05-27 | $6.05 | $6.14 | $5.95 | $6.14 | $6.14 | 38,978,040 |
| 2024-05-24 | $6.09 | $6.17 | $6.00 | $6.01 | $6.01 | 38,187,840 |
| 2024-05-23 | $6.32 | $6.33 | $6.09 | $6.11 | $6.11 | 59,520,000 |
| 2024-05-22 | $6.25 | $6.35 | $6.21 | $6.34 | $6.34 | 44,348,700 |
| 2024-05-21 | $6.26 | $6.38 | $6.21 | $6.28 | $6.28 | 45,670,570 |
| 2024-05-20 | $6.25 | $6.34 | $6.18 | $6.26 | $6.26 | 40,268,720 |
| 2024-05-17 | $6.28 | $6.32 | $6.16 | $6.28 | $6.28 | 48,382,570 |
| 2024-05-16 | $6.28 | $6.42 | $6.25 | $6.28 | $6.28 | 52,787,400 |
| 2024-05-15 | $6.38 | $6.40 | $6.28 | $6.28 | $6.28 | 56,516,100 |
| 2024-05-14 | $6.19 | $6.52 | $6.18 | $6.44 | $6.44 | 104,818,260 |
| 2024-05-13 | $6.15 | $6.24 | $6.06 | $6.11 | $6.11 | 39,393,220 |
| 2024-05-10 | $6.38 | $6.43 | $6.18 | $6.22 | $6.22 | 50,085,450 |
| 2024-05-09 | $6.27 | $6.40 | $6.27 | $6.36 | $6.36 | 40,551,120 |
| 2024-05-08 | $6.47 | $6.47 | $6.27 | $6.27 | $6.27 | 64,517,390 |
| 2024-05-07 | $6.52 | $6.69 | $6.48 | $6.53 | $6.53 | 67,061,190 |
| 2024-05-06 | $6.65 | $6.69 | $6.47 | $6.52 | $6.52 | 63,776,510 |
| 2024-04-30 | $6.63 | $6.64 | $6.43 | $6.50 | $6.50 | 61,214,900 |
| 2024-04-29 | $6.53 | $6.68 | $6.53 | $6.62 | $6.62 | 70,394,260 |
| 2024-04-26 | $6.28 | $6.49 | $6.27 | $6.43 | $6.43 | 80,440,030 |
| 2024-04-25 | $6.22 | $6.31 | $6.15 | $6.24 | $6.24 | 55,098,460 |
| 2024-04-24 | $6.04 | $6.30 | $6.00 | $6.29 | $6.29 | 70,017,290 |
| 2024-04-23 | $6.06 | $6.15 | $6.01 | $6.03 | $6.03 | 45,956,000 |
| 2024-04-22 | $6.11 | $6.17 | $5.93 | $6.01 | $6.01 | 57,633,920 |
| 2024-04-19 | $6.27 | $6.35 | $6.16 | $6.18 | $6.18 | 44,596,030 |
| 2024-04-18 | $6.35 | $6.45 | $6.24 | $6.30 | $6.30 | 55,798,010 |
| 2024-04-17 | $6.05 | $6.42 | $6.05 | $6.40 | $6.40 | 76,481,880 |
| 2024-04-16 | $6.17 | $6.31 | $5.92 | $5.93 | $5.93 | 67,948,310 |
| 2024-04-15 | $6.43 | $6.49 | $6.15 | $6.26 | $6.26 | 61,001,700 |
| 2024-04-12 | $6.50 | $6.58 | $6.40 | $6.42 | $6.42 | 45,648,630 |
| 2024-04-11 | $6.43 | $6.65 | $6.40 | $6.54 | $6.54 | 63,536,160 |
| 2024-04-10 | $6.72 | $6.74 | $6.41 | $6.47 | $6.47 | 70,449,080 |
| 2024-04-09 | $6.75 | $6.80 | $6.68 | $6.76 | $6.76 | 43,982,900 |
| 2024-04-08 | $6.85 | $6.85 | $6.68 | $6.68 | $6.68 | 53,378,350 |
| 2024-04-03 | $7.07 | $7.10 | $6.84 | $6.86 | $6.86 | 73,127,760 |
| 2024-04-02 | $7.33 | $7.33 | $7.06 | $7.12 | $7.12 | 71,697,620 |
| 2024-04-01 | $7.20 | $7.48 | $7.19 | $7.35 | $7.35 | 69,519,390 |
| 2024-03-29 | $7.16 | $7.19 | $7.01 | $7.14 | $7.14 | 64,876,410 |
| 2024-03-28 | $6.95 | $7.34 | $6.93 | $7.21 | $7.21 | 98,339,180 |
| 2024-03-27 | $7.39 | $7.46 | $6.98 | $6.98 | $6.98 | 109,541,650 |
| 2024-03-26 | $7.60 | $7.78 | $7.31 | $7.39 | $7.39 | 116,051,970 |
| 2024-03-25 | $8.20 | $8.25 | $7.65 | $7.67 | $7.67 | 176,604,150 |
| 2024-03-22 | $7.85 | $8.35 | $7.83 | $8.24 | $8.24 | 246,412,300 |
| 2024-03-21 | $7.91 | $8.09 | $7.79 | $7.93 | $7.93 | 210,912,110 |
| 2024-03-20 | $7.37 | $7.82 | $7.37 | $7.75 | $7.75 | 202,956,920 |
| 2024-03-19 | $7.48 | $7.63 | $7.39 | $7.40 | $7.40 | 90,642,180 |
| 2024-03-18 | $7.39 | $7.54 | $7.26 | $7.52 | $7.52 | 97,924,000 |
| 2024-03-15 | $7.30 | $7.34 | $7.16 | $7.34 | $7.34 | 62,571,150 |
| 2024-03-14 | $7.42 | $7.48 | $7.24 | $7.35 | $7.35 | 86,423,350 |
| 2024-03-13 | $7.38 | $7.65 | $7.38 | $7.52 | $7.52 | 141,633,770 |
| 2024-03-12 | $7.35 | $7.53 | $7.35 | $7.39 | $7.39 | 91,916,340 |
| 2024-03-11 | $7.11 | $7.34 | $7.10 | $7.34 | $7.34 | 74,448,700 |
| 2024-03-08 | $7.07 | $7.21 | $7.01 | $7.18 | $7.18 | 63,513,340 |
| 2024-03-07 | $7.31 | $7.37 | $7.02 | $7.03 | $7.03 | 95,029,560 |
| 2024-03-06 | $7.27 | $7.51 | $7.26 | $7.30 | $7.30 | 84,090,990 |
| 2024-03-05 | $7.51 | $7.62 | $7.36 | $7.39 | $7.39 | 116,979,980 |
| 2024-03-04 | $7.50 | $7.63 | $7.30 | $7.62 | $7.62 | 133,209,440 |
| 2024-03-01 | $7.38 | $7.55 | $7.32 | $7.51 | $7.51 | 116,856,490 |
| 2024-02-29 | $7.02 | $7.42 | $7.01 | $7.38 | $7.38 | 114,276,450 |
| 2024-02-28 | $7.56 | $7.83 | $7.06 | $7.06 | $7.06 | 204,380,570 |
| 2024-02-27 | $7.26 | $7.64 | $7.20 | $7.63 | $7.63 | 168,681,520 |
| 2024-02-26 | $7.23 | $7.40 | $7.16 | $7.23 | $7.23 | 126,474,710 |
| 2024-02-23 | $7.15 | $7.38 | $7.03 | $7.32 | $7.32 | 169,213,910 |
| 2024-02-22 | $7.09 | $7.26 | $7.05 | $7.13 | $7.13 | 112,666,680 |
| 2024-02-21 | $6.94 | $7.25 | $6.91 | $7.05 | $7.05 | 137,274,320 |
| 2024-02-20 | $7.02 | $7.29 | $6.95 | $7.10 | $7.10 | 151,864,460 |
| 2024-02-19 | $7.38 | $7.38 | $6.91 | $7.14 | $7.14 | 186,329,880 |
| 2024-02-08 | $6.35 | $6.65 | $6.35 | $6.41 | $6.41 | 101,533,450 |
| 2024-02-07 | $5.89 | $6.32 | $5.82 | $6.25 | $6.25 | 113,086,520 |
| 2024-02-06 | $5.28 | $5.92 | $5.22 | $5.86 | $5.86 | 93,588,410 |
| 2024-02-05 | $5.88 | $5.92 | $5.12 | $5.29 | $5.29 | 101,241,690 |
| 2024-02-02 | $6.04 | $6.28 | $5.66 | $5.87 | $5.87 | 78,842,530 |
| 2024-02-01 | $5.95 | $6.19 | $5.77 | $6.00 | $6.00 | 59,920,790 |
| 2024-01-31 | $6.26 | $6.52 | $5.95 | $5.98 | $5.98 | 72,254,480 |
| 2024-01-30 | $6.38 | $6.56 | $6.32 | $6.33 | $6.33 | 38,398,000 |
| 2024-01-29 | $6.78 | $6.78 | $6.46 | $6.47 | $6.47 | 57,551,860 |
| 2024-01-26 | $6.75 | $7.00 | $6.72 | $6.76 | $6.76 | 75,236,690 |
| 2024-01-25 | $6.60 | $6.80 | $6.51 | $6.79 | $6.79 | 70,979,570 |
| 2024-01-24 | $6.55 | $6.61 | $6.36 | $6.59 | $6.59 | 54,589,700 |
| 2024-01-23 | $6.36 | $6.67 | $6.27 | $6.55 | $6.55 | 64,861,710 |
| 2024-01-22 | $6.83 | $6.90 | $6.26 | $6.36 | $6.36 | 75,174,660 |
| 2024-01-19 | $6.89 | $7.10 | $6.87 | $6.87 | $6.87 | 79,178,610 |
| 2024-01-18 | $6.61 | $6.95 | $6.61 | $6.94 | $6.94 | 91,213,520 |
| 2024-01-17 | $6.85 | $6.92 | $6.71 | $6.71 | $6.71 | 49,405,330 |
| 2024-01-16 | $6.74 | $6.90 | $6.68 | $6.89 | $6.89 | 65,927,710 |
| 2024-01-15 | $6.54 | $6.99 | $6.52 | $6.87 | $6.87 | 91,222,580 |
| 2024-01-12 | $6.70 | $6.76 | $6.60 | $6.60 | $6.60 | 39,889,490 |
| 2024-01-11 | $6.53 | $6.78 | $6.51 | $6.74 | $6.74 | 54,273,900 |
| 2024-01-10 | $6.72 | $6.73 | $6.51 | $6.53 | $6.53 | 51,931,160 |
| 2024-01-09 | $6.78 | $6.85 | $6.68 | $6.75 | $6.75 | 39,662,270 |
| 2024-01-08 | $6.79 | $6.84 | $6.71 | $6.74 | $6.74 | 42,923,940 |
| 2024-01-05 | $6.96 | $6.98 | $6.75 | $6.80 | $6.80 | 58,653,220 |
| 2024-01-04 | $7.11 | $7.11 | $6.91 | $6.98 | $6.98 | 50,112,110 |
| 2024-01-03 | $7.06 | $7.19 | $7.00 | $7.09 | $7.09 | 55,353,660 |
| 2024-01-02 | $7.17 | $7.33 | $7.09 | $7.10 | $7.10 | 67,014,920 |
| 2024-01-01 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2023-12-29 | $6.95 | $7.21 | $6.95 | $7.18 | $7.18 | 96,674,780 |
| 2023-12-28 | $6.85 | $7.06 | $6.69 | $6.97 | $6.97 | 93,461,870 |
| 2023-12-27 | $6.99 | $7.04 | $6.83 | $6.90 | $6.90 | 62,145,960 |
| 2023-12-26 | $7.13 | $7.20 | $6.88 | $6.91 | $6.91 | 71,110,600 |
| 2023-12-25 | $7.30 | $7.42 | $6.94 | $7.12 | $7.12 | 105,846,760 |
| 2023-12-22 | $8.27 | $8.30 | $7.08 | $7.27 | $7.27 | 228,687,030 |
| 2023-12-21 | $8.05 | $8.37 | $7.94 | $8.33 | $8.33 | 119,666,620 |
| 2023-12-20 | $8.49 | $8.57 | $8.11 | $8.12 | $8.12 | 130,444,510 |
| 2023-12-19 | $8.11 | $8.64 | $8.11 | $8.49 | $8.49 | 171,567,940 |
| 2023-12-18 | $8.66 | $8.70 | $8.24 | $8.29 | $8.29 | 170,699,500 |
| 2023-12-15 | $8.17 | $8.99 | $8.06 | $8.61 | $8.61 | 264,782,060 |
| 2023-12-14 | $8.26 | $8.41 | $8.20 | $8.21 | $8.21 | 94,638,460 |
| 2023-12-13 | $8.41 | $8.47 | $8.21 | $8.22 | $8.22 | 124,514,130 |
| 2023-12-12 | $8.50 | $8.66 | $8.40 | $8.47 | $8.47 | 152,200,540 |
| 2023-12-11 | $8.20 | $8.58 | $8.20 | $8.56 | $8.56 | 212,449,310 |
| 2023-12-08 | $8.29 | $8.55 | $8.11 | $8.29 | $8.29 | 206,901,430 |
| 2023-12-07 | $8.01 | $8.39 | $8.00 | $8.28 | $8.28 | 202,773,670 |
| 2023-12-06 | $7.66 | $8.15 | $7.56 | $8.05 | $8.05 | 167,107,880 |
| 2023-12-05 | $8.01 | $8.03 | $7.68 | $7.70 | $7.70 | 104,323,780 |
| 2023-12-04 | $8.09 | $8.23 | $8.03 | $8.04 | $8.04 | 164,377,380 |
| 2023-12-01 | $7.36 | $8.25 | $7.34 | $8.15 | $8.15 | 243,087,720 |
| 2023-11-30 | $7.41 | $7.50 | $7.29 | $7.36 | $7.36 | 73,132,450 |
| 2023-11-29 | $7.55 | $7.63 | $7.42 | $7.47 | $7.47 | 64,938,630 |
| 2023-11-28 | $7.55 | $7.67 | $7.41 | $7.58 | $7.58 | 80,096,750 |
| 2023-11-27 | $7.77 | $7.78 | $7.51 | $7.57 | $7.57 | 125,483,300 |
| 2023-11-24 | $8.12 | $8.33 | $7.86 | $7.87 | $7.87 | 132,813,360 |
| 2023-11-23 | $8.31 | $8.35 | $8.10 | $8.17 | $8.17 | 180,972,880 |
| 2023-11-22 | $8.07 | $8.79 | $8.00 | $8.49 | $8.49 | 317,999,720 |
| 2023-11-21 | $8.08 | $8.36 | $8.03 | $8.16 | $8.16 | 218,879,480 |
| 2023-11-20 | $7.96 | $8.13 | $7.90 | $8.01 | $8.01 | 120,262,570 |
| 2023-11-17 | $8.15 | $8.33 | $7.99 | $8.10 | $8.10 | 164,033,750 |
| 2023-11-16 | $7.74 | $8.27 | $7.71 | $8.09 | $8.09 | 206,773,070 |
| 2023-11-15 | $8.07 | $8.11 | $7.81 | $7.84 | $7.84 | 106,373,020 |
| 2023-11-14 | $7.87 | $8.05 | $7.86 | $8.00 | $8.00 | 122,974,590 |
| 2023-11-13 | $7.74 | $7.99 | $7.64 | $7.86 | $7.86 | 126,315,480 |
| 2023-11-10 | $7.85 | $7.90 | $7.61 | $7.64 | $7.64 | 95,704,730 |
| 2023-11-09 | $7.95 | $8.05 | $7.79 | $7.82 | $7.82 | 147,548,210 |
| 2023-11-08 | $7.66 | $8.20 | $7.64 | $8.00 | $8.00 | 239,884,660 |
| 2023-11-07 | $7.76 | $7.83 | $7.55 | $7.72 | $7.72 | 169,379,770 |
| 2023-11-06 | $7.42 | $7.69 | $7.42 | $7.64 | $7.64 | 150,444,070 |
| 2023-11-03 | $7.35 | $7.52 | $7.23 | $7.40 | $7.40 | 155,349,870 |
| 2023-11-02 | $7.14 | $7.60 | $7.10 | $7.46 | $7.46 | 234,238,490 |
| 2023-11-01 | $7.04 | $7.30 | $7.03 | $7.10 | $7.10 | 79,440,070 |
| 2023-10-31 | $7.20 | $7.28 | $7.02 | $7.11 | $7.11 | 99,223,110 |
| 2023-10-30 | $6.90 | $7.35 | $6.88 | $7.18 | $7.18 | 108,422,510 |
| 2023-10-27 | $6.85 | $7.02 | $6.63 | $6.97 | $6.97 | 107,265,020 |
| 2023-10-26 | $6.89 | $7.05 | $6.83 | $7.03 | $7.03 | 67,443,370 |
| 2023-10-25 | $7.01 | $7.10 | $6.93 | $6.97 | $6.97 | 64,735,600 |
| 2023-10-24 | $6.83 | $7.02 | $6.83 | $6.96 | $6.96 | 68,122,850 |
| 2023-10-23 | $6.95 | $7.00 | $6.73 | $6.76 | $6.76 | 51,128,800 |
| 2023-10-20 | $7.16 | $7.23 | $6.99 | $7.00 | $7.00 | 54,392,730 |
| 2023-10-19 | $7.18 | $7.32 | $7.10 | $7.17 | $7.17 | 49,239,740 |
| 2023-10-18 | $7.36 | $7.37 | $7.10 | $7.19 | $7.19 | 66,200,840 |
| 2023-10-17 | $7.44 | $7.50 | $7.34 | $7.44 | $7.44 | 48,675,920 |
| 2023-10-16 | $7.53 | $7.57 | $7.37 | $7.42 | $7.42 | 52,990,270 |
| 2023-10-13 | $7.71 | $7.76 | $7.54 | $7.57 | $7.57 | 70,358,730 |
| 2023-10-12 | $7.83 | $7.88 | $7.73 | $7.74 | $7.74 | 59,626,810 |
| 2023-10-11 | $7.75 | $7.94 | $7.68 | $7.82 | $7.82 | 80,713,990 |
| 2023-10-10 | $7.75 | $7.83 | $7.71 | $7.75 | $7.75 | 53,833,310 |
| 2023-10-09 | $7.72 | $7.76 | $7.65 | $7.69 | $7.69 | 55,310,770 |
| 2023-09-28 | $7.79 | $7.85 | $7.73 | $7.77 | $7.77 | 65,912,990 |
| 2023-09-27 | $7.63 | $7.81 | $7.63 | $7.72 | $7.72 | 78,503,900 |
| 2023-09-26 | $7.60 | $7.90 | $7.60 | $7.71 | $7.71 | 122,562,710 |
| 2023-09-25 | $7.67 | $7.79 | $7.56 | $7.59 | $7.59 | 77,000,900 |
| 2023-09-22 | $7.27 | $7.77 | $7.27 | $7.71 | $7.71 | 127,582,710 |
| 2023-09-21 | $7.30 | $7.39 | $7.25 | $7.30 | $7.30 | 44,654,830 |
| 2023-09-20 | $7.37 | $7.46 | $7.31 | $7.31 | $7.31 | 46,592,810 |
| 2023-09-19 | $7.51 | $7.53 | $7.33 | $7.35 | $7.35 | 63,382,270 |
| 2023-09-18 | $7.47 | $7.61 | $7.44 | $7.51 | $7.51 | 56,866,060 |
| 2023-09-15 | $7.63 | $7.67 | $7.50 | $7.55 | $7.55 | 57,867,720 |
| 2023-09-14 | $7.69 | $7.73 | $7.56 | $7.60 | $7.60 | 62,333,870 |
| 2023-09-13 | $7.87 | $7.90 | $7.61 | $7.68 | $7.68 | 76,820,110 |
| 2023-09-12 | $7.88 | $7.96 | $7.81 | $7.91 | $7.91 | 77,697,710 |
| 2023-09-11 | $7.65 | $8.03 | $7.65 | $7.93 | $7.93 | 134,925,400 |
| 2023-09-08 | $8.11 | $8.15 | $7.50 | $7.62 | $7.62 | 164,828,000 |
| 2023-09-07 | $8.20 | $8.34 | $8.15 | $8.15 | $8.15 | 74,878,410 |
| 2023-09-06 | $8.48 | $8.49 | $8.24 | $8.27 | $8.27 | 104,793,410 |
| 2023-09-05 | $8.77 | $8.80 | $8.51 | $8.55 | $8.55 | 91,994,370 |
| 2023-09-04 | $8.80 | $8.82 | $8.57 | $8.81 | $8.81 | 85,181,520 |
| 2023-09-01 | $8.86 | $8.95 | $8.72 | $8.76 | $8.76 | 82,491,350 |
| 2023-08-31 | $9.07 | $9.09 | $8.90 | $8.91 | $8.91 | 123,490,610 |
| 2023-08-30 | $9.07 | $9.25 | $9.02 | $9.19 | $9.19 | 209,010,020 |
| 2023-08-29 | $8.69 | $9.24 | $8.64 | $9.18 | $9.18 | 251,490,570 |
| 2023-08-28 | $9.20 | $9.33 | $8.58 | $8.72 | $8.72 | 206,573,760 |
| 2023-08-25 | $8.88 | $8.90 | $8.32 | $8.48 | $8.48 | 226,385,820 |
| 2023-08-24 | $8.46 | $9.58 | $8.46 | $9.04 | $9.04 | 366,340,270 |
| 2023-08-23 | $8.68 | $8.97 | $8.45 | $8.47 | $8.47 | 230,138,010 |
| 2023-08-22 | $8.23 | $8.44 | $8.14 | $8.40 | $8.40 | 85,151,550 |
| 2023-08-21 | $8.07 | $8.33 | $8.02 | $8.14 | $8.14 | 66,692,270 |
| 2023-08-18 | $8.42 | $8.48 | $8.10 | $8.10 | $8.10 | 96,951,880 |
| 2023-08-17 | $8.32 | $8.53 | $8.26 | $8.46 | $8.46 | 62,154,150 |
| 2023-08-16 | $8.55 | $8.59 | $8.29 | $8.39 | $8.39 | 69,854,750 |
| 2023-08-15 | $8.84 | $8.85 | $8.55 | $8.59 | $8.59 | 68,333,330 |
| 2023-08-14 | $8.30 | $8.80 | $8.26 | $8.79 | $8.79 | 102,156,500 |
| 2023-08-11 | $8.64 | $8.76 | $8.45 | $8.45 | $8.45 | 63,628,300 |
| 2023-08-10 | $8.56 | $8.82 | $8.54 | $8.61 | $8.61 | 61,614,920 |
| 2023-08-09 | $8.81 | $8.89 | $8.56 | $8.58 | $8.58 | 75,599,980 |
| 2023-08-08 | $8.88 | $9.06 | $8.83 | $8.85 | $8.85 | 86,358,510 |
| 2023-08-07 | $8.88 | $9.06 | $8.86 | $8.93 | $8.93 | 103,112,220 |
| 2023-08-04 | $8.62 | $9.00 | $8.61 | $8.93 | $8.93 | 139,117,920 |
| 2023-08-03 | $8.63 | $8.78 | $8.58 | $8.62 | $8.62 | 63,332,140 |
| 2023-08-02 | $8.70 | $8.72 | $8.61 | $8.71 | $8.71 | 62,003,220 |
| 2023-08-01 | $8.78 | $8.87 | $8.65 | $8.77 | $8.77 | 68,926,860 |
| 2023-07-31 | $8.55 | $8.93 | $8.42 | $8.84 | $8.84 | 105,363,460 |
| 2023-07-28 | $8.54 | $8.67 | $8.45 | $8.60 | $8.60 | 84,982,790 |
| 2023-07-27 | $8.72 | $8.83 | $8.58 | $8.61 | $8.61 | 82,354,730 |
| 2023-07-26 | $9.11 | $9.17 | $8.72 | $8.77 | $8.77 | 116,079,940 |
| 2023-07-25 | $9.05 | $9.31 | $8.94 | $9.16 | $9.16 | 124,406,180 |
| 2023-07-24 | $8.81 | $9.13 | $8.75 | $8.93 | $8.93 | 82,830,840 |
| 2023-07-21 | $8.99 | $9.11 | $8.82 | $8.86 | $8.86 | 97,186,520 |
| 2023-07-20 | $9.22 | $9.31 | $9.03 | $9.06 | $9.06 | 102,470,780 |
| 2023-07-19 | $9.35 | $9.40 | $9.15 | $9.22 | $9.22 | 115,284,320 |
| 2023-07-18 | $9.32 | $9.37 | $9.03 | $9.05 | $9.05 | 107,997,070 |
| 2023-07-17 | $9.42 | $9.54 | $9.21 | $9.28 | $9.28 | 127,729,110 |
| 2023-07-14 | $9.50 | $9.85 | $9.30 | $9.59 | $9.59 | 261,425,120 |
| 2023-07-13 | $8.90 | $9.32 | $8.72 | $9.30 | $9.30 | 221,146,580 |
| 2023-07-12 | $9.16 | $9.18 | $8.73 | $8.79 | $8.79 | 152,163,740 |
| 2023-07-11 | $9.02 | $9.25 | $8.85 | $9.13 | $9.13 | 152,731,190 |
| 2023-07-10 | $9.31 | $9.48 | $9.23 | $9.40 | $9.40 | 81,446,670 |
| 2023-07-07 | $9.42 | $9.46 | $9.11 | $9.31 | $9.31 | 130,732,950 |
| 2023-07-06 | $9.45 | $9.75 | $9.42 | $9.49 | $9.49 | 120,224,130 |
| 2023-07-05 | $9.44 | $9.87 | $9.30 | $9.47 | $9.47 | 173,776,150 |
| 2023-07-04 | $9.52 | $9.56 | $9.39 | $9.44 | $9.44 | 113,027,420 |
| 2023-07-03 | $9.68 | $9.73 | $9.26 | $9.53 | $9.53 | 137,727,910 |
| 2023-06-30 | $9.62 | $9.74 | $9.46 | $9.67 | $9.67 | 125,932,660 |
| 2023-06-29 | $9.60 | $9.79 | $9.58 | $9.67 | $9.67 | 119,860,830 |
| 2023-06-28 | $9.80 | $9.80 | $9.20 | $9.59 | $9.59 | 185,156,920 |
| 2023-06-27 | $9.99 | $10.07 | $9.77 | $9.87 | $9.87 | 144,164,430 |
| 2023-06-26 | $10.70 | $10.91 | $9.89 | $9.95 | $9.95 | 231,476,760 |
| 2023-06-21 | $11.91 | $11.93 | $10.96 | $10.97 | $10.97 | 288,584,400 |
| 2023-06-20 | $11.85 | $12.58 | $11.81 | $12.15 | $12.15 | 328,884,020 |
| 2023-06-19 | $11.87 | $12.12 | $11.70 | $12.01 | $12.01 | 311,556,460 |
| 2023-06-16 | $11.34 | $11.98 | $11.11 | $11.87 | $11.87 | 301,477,930 |
| 2023-06-15 | $12.26 | $12.39 | $11.35 | $11.36 | $11.36 | 310,405,420 |
| 2023-06-14 | $11.34 | $12.10 | $11.29 | $11.76 | $11.76 | 335,238,850 |
| 2023-06-13 | $10.79 | $11.57 | $10.68 | $11.34 | $11.34 | 320,619,010 |
| 2023-06-12 | $10.89 | $11.09 | $10.72 | $10.74 | $10.74 | 169,269,450 |
| 2023-06-09 | $10.86 | $10.98 | $10.37 | $10.87 | $10.87 | 238,118,470 |
| 2023-06-08 | $11.24 | $11.30 | $10.44 | $10.69 | $10.69 | 271,138,920 |
| 2023-06-07 | $11.30 | $11.66 | $11.09 | $11.41 | $11.41 | 203,087,090 |
| 2023-06-06 | $11.71 | $12.06 | $11.37 | $11.38 | $11.38 | 289,935,430 |
| 2023-06-05 | $11.36 | $12.18 | $11.25 | $11.90 | $11.90 | 318,700,090 |
| 2023-06-02 | $11.67 | $12.03 | $11.35 | $11.56 | $11.56 | 292,344,920 |
| 2023-06-01 | $10.83 | $11.94 | $10.77 | $11.54 | $11.54 | 376,992,930 |
| 2023-05-31 | $11.28 | $11.39 | $10.85 | $10.97 | $10.97 | 275,552,790 |
| 2023-05-30 | $10.30 | $11.28 | $10.25 | $11.17 | $11.17 | 394,979,720 |
| 2023-05-29 | $10.42 | $10.80 | $10.25 | $10.48 | $10.48 | 298,228,830 |
| 2023-05-26 | $9.99 | $10.54 | $9.94 | $10.35 | $10.35 | 261,721,420 |
| 2023-05-25 | $10.19 | $10.37 | $9.71 | $10.06 | $10.06 | 263,821,540 |
| 2023-05-24 | $10.15 | $10.39 | $9.99 | $10.20 | $10.20 | 240,552,470 |
| 2023-05-23 | $10.54 | $10.59 | $10.12 | $10.15 | $10.15 | 236,811,810 |
| 2023-05-22 | $10.91 | $10.99 | $10.55 | $10.55 | $10.55 | 258,622,980 |
| 2023-05-19 | $12.20 | $12.37 | $10.82 | $10.82 | $10.82 | 459,155,940 |
| 2023-05-18 | $11.57 | $12.38 | $11.40 | $12.01 | $12.01 | 340,480,450 |
| 2023-05-17 | $11.46 | $11.97 | $11.16 | $11.72 | $11.72 | 291,528,000 |
| 2023-05-16 | $12.43 | $12.65 | $11.62 | $11.67 | $11.67 | 326,691,580 |
| 2023-05-15 | $12.28 | $12.65 | $11.80 | $12.65 | $12.65 | 347,084,510 |
| 2023-05-12 | $12.03 | $12.44 | $11.56 | $12.17 | $12.17 | 367,322,680 |
| 2023-05-11 | $13.10 | $13.22 | $12.12 | $12.14 | $12.14 | 325,037,690 |
| 2023-05-10 | $12.75 | $13.02 | $12.13 | $12.73 | $12.73 | 366,917,660 |
| 2023-05-09 | $13.02 | $13.73 | $12.63 | $12.68 | $12.68 | 439,750,800 |
| 2023-05-08 | $13.79 | $14.37 | $13.40 | $13.56 | $13.56 | 424,438,790 |
| 2023-05-05 | $13.66 | $14.78 | $13.22 | $14.10 | $14.10 | 516,264,230 |
| 2023-05-04 | $13.04 | $14.90 | $12.61 | $14.07 | $14.07 | 589,822,630 |
| 2023-05-03 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2023-05-02 | $13.08 | $13.08 | $13.08 | $13.08 | $13.08 | 0 |
| 2023-04-28 | $10.95 | $13.34 | $10.87 | $13.08 | $13.08 | 634,978,320 |
| 2023-04-27 | $10.52 | $11.20 | $9.88 | $11.20 | $11.20 | 513,737,550 |
| 2023-04-26 | $11.34 | $11.58 | $10.51 | $10.89 | $10.89 | 484,795,980 |
| 2023-04-25 | $10.78 | $11.88 | $10.42 | $11.62 | $11.62 | 555,377,770 |
| 2023-04-24 | $10.35 | $11.23 | $10.12 | $10.97 | $10.97 | 542,216,780 |
| 2023-04-21 | $10.70 | $10.87 | $9.81 | $10.23 | $10.23 | 520,134,260 |
| 2023-04-20 | $9.29 | $10.44 | $9.18 | $10.44 | $10.44 | 611,963,440 |
| 2023-04-19 | $8.62 | $9.02 | $8.58 | $8.70 | $8.70 | 233,114,970 |
| 2023-04-18 | $8.70 | $8.91 | $8.46 | $8.63 | $8.63 | 199,565,620 |
| 2023-04-17 | $8.79 | $9.20 | $8.44 | $8.80 | $8.80 | 216,427,840 |
| 2023-04-14 | $9.56 | $9.70 | $8.72 | $8.83 | $8.83 | 360,893,720 |
| 2023-04-13 | $9.27 | $10.33 | $9.26 | $9.55 | $9.55 | 543,883,390 |
| 2023-04-12 | $8.30 | $9.03 | $8.18 | $8.70 | $8.70 | 247,997,230 |
| 2023-04-11 | $7.92 | $8.85 | $7.92 | $8.50 | $8.50 | 306,002,370 |
| 2023-04-10 | $9.08 | $9.10 | $7.78 | $7.90 | $7.90 | 326,414,420 |
| 2023-04-07 | $8.90 | $9.49 | $8.69 | $9.18 | $9.18 | 225,464,290 |
| 2023-04-06 | $8.80 | $9.14 | $8.66 | $8.86 | $8.86 | 217,781,790 |
| 2023-04-05 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| 2023-04-04 | $9.85 | $10.02 | $9.15 | $9.20 | $9.20 | 301,241,420 |
| 2023-04-03 | $9.20 | $10.20 | $9.05 | $10.01 | $10.01 | 431,206,840 |
| 2023-03-31 | $8.71 | $9.56 | $8.71 | $9.56 | $9.56 | 393,270,480 |
| 2023-03-30 | $8.64 | $9.12 | $8.58 | $8.69 | $8.69 | 237,603,340 |
| 2023-03-29 | $8.77 | $9.18 | $8.61 | $8.73 | $8.73 | 276,475,700 |
| 2023-03-28 | $9.05 | $9.17 | $8.66 | $8.84 | $8.84 | 261,150,050 |
| 2023-03-27 | $9.76 | $9.79 | $8.95 | $9.32 | $9.32 | 387,228,660 |
| 2023-03-24 | $9.33 | $10.18 | $9.33 | $9.74 | $9.74 | 396,843,390 |
| 2023-03-23 | $8.88 | $9.45 | $8.80 | $9.26 | $9.26 | 332,894,500 |
| 2023-03-22 | $8.77 | $9.77 | $8.50 | $9.15 | $9.15 | 428,483,180 |
| 2023-03-21 | $8.75 | $8.93 | $8.56 | $8.92 | $8.92 | 302,024,640 |
| 2023-03-20 | $9.35 | $9.35 | $8.65 | $8.74 | $8.74 | 425,121,920 |
| 2023-03-17 | $8.13 | $9.20 | $8.11 | $9.20 | $9.20 | 532,051,560 |
| 2023-03-16 | $6.99 | $8.18 | $6.90 | $7.96 | $7.96 | 513,692,460 |
| 2023-03-15 | $6.99 | $7.24 | $6.72 | $6.88 | $6.88 | 301,914,240 |
| 2023-03-14 | $7.05 | $7.47 | $6.83 | $6.83 | $6.83 | 478,938,010 |
| 2023-03-13 | $6.22 | $6.59 | $6.01 | $6.56 | $6.56 | 281,633,600 |
| 2023-03-10 | $5.92 | $6.42 | $5.82 | $6.17 | $6.17 | 255,563,540 |
| 2023-03-09 | $5.80 | $6.00 | $5.77 | $5.96 | $5.96 | 124,576,160 |
| 2023-03-08 | $5.71 | $5.86 | $5.71 | $5.80 | $5.80 | 58,530,500 |
| 2023-03-07 | $5.77 | $5.87 | $5.71 | $5.72 | $5.72 | 86,773,260 |
| 2023-03-06 | $6.07 | $6.10 | $5.73 | $5.78 | $5.78 | 138,802,540 |
| 2023-03-03 | $6.10 | $6.15 | $5.95 | $6.02 | $6.02 | 99,141,620 |
| 2023-03-02 | $6.22 | $6.23 | $6.02 | $6.17 | $6.17 | 151,416,290 |
| 2023-03-01 | $5.56 | $6.21 | $5.55 | $6.20 | $6.20 | 232,536,490 |
| 2023-02-28 | $5.57 | $5.63 | $5.51 | $5.62 | $5.62 | 37,110,690 |
| 2023-02-27 | $5.60 | $5.67 | $5.50 | $5.51 | $5.51 | 54,821,640 |
| 2023-02-24 | $5.75 | $5.80 | $5.62 | $5.66 | $5.66 | 80,955,670 |
| 2023-02-23 | $5.99 | $5.99 | $5.78 | $5.80 | $5.80 | 80,344,140 |
| 2023-02-22 | $6.02 | $6.09 | $5.89 | $6.01 | $6.01 | 118,732,500 |
| 2023-02-21 | $5.94 | $6.28 | $5.90 | $6.20 | $6.20 | 185,591,470 |
| 2023-02-20 | $5.84 | $5.97 | $5.80 | $5.95 | $5.95 | 95,743,800 |
| 2023-02-17 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 112,595,690 |
| 2023-02-16 | $6.10 | $6.45 | $6.01 | $6.06 | $6.06 | 202,735,310 |
| 2023-02-15 | $5.88 | $6.07 | $5.81 | $6.02 | $6.02 | 113,237,390 |
| 2023-02-14 | $6.05 | $6.07 | $5.86 | $5.87 | $5.87 | 81,970,200 |
| 2023-02-13 | $5.92 | $6.14 | $5.82 | $6.08 | $6.08 | 141,863,530 |
| 2023-02-10 | $5.97 | $6.20 | $5.92 | $6.05 | $6.05 | 152,681,130 |
| 2023-02-09 | $5.77 | $5.96 | $5.68 | $5.95 | $5.95 | 103,580,010 |
| 2023-02-08 | $6.07 | $6.17 | $5.85 | $5.86 | $5.86 | 134,009,570 |
| 2023-02-07 | $5.76 | $6.10 | $5.71 | $6.05 | $6.05 | 189,805,640 |
| 2023-02-06 | $5.72 | $5.94 | $5.60 | $5.80 | $5.80 | 125,747,400 |
| 2023-02-03 | $5.74 | $5.82 | $5.68 | $5.76 | $5.76 | 86,797,350 |
| 2023-02-02 | $5.62 | $5.98 | $5.59 | $5.72 | $5.72 | 193,277,480 |
| 2023-02-01 | $5.30 | $5.67 | $5.25 | $5.58 | $5.58 | 132,545,180 |
| 2023-01-31 | $5.35 | $5.37 | $5.21 | $5.30 | $5.30 | 67,900,680 |
| 2023-01-30 | $5.18 | $5.49 | $5.13 | $5.36 | $5.36 | 130,519,920 |
| 2023-01-20 | $5.07 | $5.13 | $5.06 | $5.13 | $5.13 | 34,000,090 |
| 2023-01-19 | $5.02 | $5.06 | $4.99 | $5.06 | $5.06 | 26,006,000 |
| 2023-01-18 | $5.04 | $5.09 | $5.03 | $5.05 | $5.05 | 25,728,380 |
| 2023-01-17 | $5.10 | $5.13 | $5.01 | $5.03 | $5.03 | 27,795,100 |
| 2023-01-16 | $5.08 | $5.13 | $5.03 | $5.09 | $5.09 | 29,756,370 |
| 2023-01-13 | $5.05 | $5.09 | $5.00 | $5.07 | $5.07 | 24,277,950 |
| 2023-01-12 | $5.02 | $5.07 | $4.97 | $5.03 | $5.03 | 28,357,190 |
| 2023-01-11 | $5.11 | $5.19 | $5.01 | $5.03 | $5.03 | 40,484,450 |
| 2023-01-10 | $5.16 | $5.23 | $5.07 | $5.20 | $5.20 | 30,664,120 |
| 2023-01-09 | $5.15 | $5.21 | $5.11 | $5.12 | $5.12 | 24,135,940 |
| 2023-01-06 | $5.25 | $5.28 | $5.13 | $5.14 | $5.14 | 39,032,600 |
| 2023-01-05 | $5.21 | $5.35 | $5.21 | $5.29 | $5.29 | 55,784,330 |
| 2023-01-04 | $5.20 | $5.22 | $5.15 | $5.20 | $5.20 | 35,528,720 |
| 2023-01-03 | $5.05 | $5.22 | $4.99 | $5.19 | $5.19 | 52,001,960 |
| 2023-01-02 | $5.05 | $5.05 | $5.05 | $5.05 | $5.05 | 0 |
| 2022-12-30 | $4.85 | $5.08 | $4.85 | $5.05 | $5.05 | 52,891,820 |
| 2022-12-29 | $4.89 | $5.03 | $4.84 | $4.84 | $4.84 | 31,064,260 |
| 2022-12-28 | $4.90 | $4.99 | $4.83 | $4.90 | $4.90 | 26,770,620 |
| 2022-12-27 | $4.99 | $5.01 | $4.90 | $4.93 | $4.93 | 24,611,510 |
| 2022-12-26 | $4.98 | $5.01 | $4.93 | $4.98 | $4.98 | 23,658,800 |
| 2022-12-23 | $4.86 | $5.03 | $4.83 | $4.96 | $4.96 | 32,993,620 |
| 2022-12-22 | $4.92 | $5.00 | $4.85 | $4.87 | $4.87 | 26,339,550 |
| 2022-12-21 | $4.92 | $4.97 | $4.87 | $4.90 | $4.90 | 17,455,020 |
| 2022-12-20 | $4.99 | $5.05 | $4.91 | $4.92 | $4.92 | 22,630,900 |
| 2022-12-19 | $5.09 | $5.15 | $4.96 | $4.99 | $4.99 | 28,156,950 |
| 2022-12-16 | $5.17 | $5.21 | $5.09 | $5.10 | $5.10 | 30,752,780 |
| 2022-12-15 | $5.19 | $5.29 | $5.17 | $5.20 | $5.20 | 29,312,400 |
| 2022-12-14 | $5.17 | $5.27 | $5.14 | $5.21 | $5.21 | 30,576,120 |
| 2022-12-13 | $5.18 | $5.27 | $5.14 | $5.16 | $5.16 | 29,939,510 |
| 2022-12-12 | $5.15 | $5.21 | $5.13 | $5.18 | $5.18 | 36,411,170 |
| 2022-12-09 | $5.28 | $5.29 | $5.13 | $5.17 | $5.17 | 68,879,790 |
| 2022-12-08 | $5.40 | $5.41 | $5.23 | $5.29 | $5.29 | 54,935,670 |
| 2022-12-07 | $5.40 | $5.52 | $5.31 | $5.43 | $5.43 | 48,097,020 |
| 2022-12-06 | $5.52 | $5.52 | $5.36 | $5.40 | $5.40 | 50,120,810 |
| 2022-12-05 | $5.43 | $5.66 | $5.39 | $5.55 | $5.55 | 75,810,110 |
| 2022-12-01 | $5.45 | $5.58 | $5.38 | $5.39 | $5.39 | 45,996,730 |
| 2022-11-30 | $5.41 | $5.46 | $5.34 | $5.38 | $5.38 | 31,049,170 |
| 2022-11-29 | $5.34 | $5.44 | $5.32 | $5.41 | $5.41 | 35,494,450 |
| 2022-11-28 | $5.23 | $5.38 | $5.21 | $5.34 | $5.34 | 35,315,260 |
| 2022-11-25 | $5.39 | $5.44 | $5.28 | $5.29 | $5.29 | 39,006,160 |
| 2022-11-24 | $5.50 | $5.55 | $5.36 | $5.39 | $5.39 | 45,381,860 |
| 2022-11-23 | $5.67 | $5.73 | $5.39 | $5.49 | $5.49 | 68,325,090 |
| 2022-11-22 | $5.57 | $5.82 | $5.52 | $5.70 | $5.70 | 86,092,860 |
| 2022-11-21 | $5.66 | $5.76 | $5.49 | $5.55 | $5.55 | 70,259,200 |
| 2022-11-18 | $5.80 | $6.02 | $5.72 | $5.72 | $5.72 | 90,474,860 |
| 2022-11-17 | $6.02 | $6.09 | $5.67 | $5.86 | $5.86 | 112,888,910 |
| 2022-11-16 | $6.09 | $6.29 | $5.84 | $5.89 | $5.89 | 162,956,810 |
| 2022-11-15 | $5.55 | $5.89 | $5.53 | $5.80 | $5.80 | 115,854,170 |
| 2022-11-14 | $5.58 | $5.68 | $5.49 | $5.55 | $5.55 | 85,175,840 |
| 2022-11-11 | $5.88 | $6.06 | $5.58 | $5.58 | $5.58 | 156,031,610 |
| 2022-11-10 | $5.31 | $5.87 | $5.30 | $5.76 | $5.76 | 160,406,360 |
| 2022-11-09 | $5.40 | $5.49 | $5.31 | $5.33 | $5.33 | 62,607,030 |
| 2022-11-08 | $5.52 | $5.69 | $5.42 | $5.47 | $5.47 | 81,652,320 |
| 2022-11-07 | $5.29 | $5.74 | $5.21 | $5.55 | $5.55 | 130,012,230 |
| 2022-11-04 | $5.18 | $5.38 | $5.12 | $5.33 | $5.33 | 87,299,850 |
| 2022-11-03 | $5.18 | $5.28 | $5.06 | $5.18 | $5.18 | 99,771,390 |
| 2022-11-02 | $5.08 | $5.46 | $5.06 | $5.32 | $5.32 | 160,944,870 |
| 2022-11-01 | $4.71 | $4.77 | $4.65 | $4.77 | $4.77 | 46,126,040 |
| 2022-10-31 | $4.45 | $4.74 | $4.43 | $4.70 | $4.70 | 58,383,020 |
| 2022-10-28 | $4.64 | $4.66 | $4.40 | $4.43 | $4.43 | 37,814,540 |
| 2022-10-27 | $4.63 | $4.72 | $4.60 | $4.68 | $4.68 | 35,823,590 |
| 2022-10-26 | $4.45 | $4.63 | $4.43 | $4.61 | $4.61 | 32,151,870 |
| 2022-10-25 | $4.47 | $4.49 | $4.36 | $4.43 | $4.43 | 25,739,890 |
| 2022-10-24 | $4.58 | $4.68 | $4.44 | $4.46 | $4.46 | 33,169,770 |
| 2022-10-21 | $4.68 | $4.71 | $4.56 | $4.58 | $4.58 | 25,051,090 |
| 2022-10-20 | $4.62 | $4.76 | $4.58 | $4.67 | $4.67 | 32,617,330 |
| 2022-10-19 | $4.69 | $4.71 | $4.63 | $4.64 | $4.64 | 19,281,670 |
| 2022-10-18 | $4.78 | $4.78 | $4.69 | $4.71 | $4.71 | 27,625,040 |
| 2022-10-17 | $4.63 | $4.80 | $4.63 | $4.76 | $4.76 | 30,352,280 |
| 2022-10-14 | $4.64 | $4.72 | $4.61 | $4.67 | $4.67 | 29,585,850 |
| 2022-10-13 | $4.53 | $4.67 | $4.52 | $4.61 | $4.61 | 33,221,770 |
| 2022-10-12 | $4.42 | $4.57 | $4.36 | $4.56 | $4.56 | 33,864,110 |
| 2022-10-11 | $4.40 | $4.47 | $4.37 | $4.43 | $4.43 | 19,573,280 |
| 2022-10-10 | $4.50 | $4.53 | $4.37 | $4.39 | $4.39 | 28,969,110 |
| 2022-09-30 | $4.55 | $4.60 | $4.48 | $4.48 | $4.48 | 26,121,330 |
| 2022-09-29 | $4.71 | $4.73 | $4.53 | $4.54 | $4.54 | 28,514,780 |
| 2022-09-28 | $4.77 | $4.79 | $4.63 | $4.64 | $4.64 | 25,845,320 |
| 2022-09-27 | $4.67 | $4.80 | $4.66 | $4.80 | $4.80 | 31,872,580 |
| 2022-09-26 | $4.78 | $4.81 | $4.65 | $4.65 | $4.65 | 32,063,020 |
| 2022-09-23 | $4.95 | $4.96 | $4.80 | $4.81 | $4.81 | 26,624,310 |
| 2022-09-22 | $4.98 | $5.06 | $4.94 | $4.94 | $4.94 | 26,468,420 |
| 2022-09-21 | $4.95 | $5.08 | $4.80 | $5.04 | $5.04 | 35,740,640 |
| 2022-09-20 | $4.99 | $5.04 | $4.94 | $4.97 | $4.97 | 28,622,650 |
| 2022-09-19 | $5.06 | $5.07 | $4.93 | $4.97 | $4.97 | 28,416,770 |
| 2022-09-16 | $5.19 | $5.26 | $5.04 | $5.05 | $5.05 | 29,443,280 |
| 2022-09-15 | $5.30 | $5.36 | $5.14 | $5.18 | $5.18 | 31,685,870 |
| 2022-09-14 | $5.30 | $5.36 | $5.25 | $5.29 | $5.29 | 24,565,850 |
| 2022-09-13 | $5.43 | $5.48 | $5.38 | $5.39 | $5.39 | 20,894,760 |
| 2022-09-12 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2022-09-09 | $5.36 | $5.42 | $5.31 | $5.40 | $5.40 | 23,431,850 |
| 2022-09-08 | $5.50 | $5.54 | $5.36 | $5.38 | $5.38 | 34,839,120 |
| 2022-09-07 | $5.55 | $5.56 | $5.44 | $5.49 | $5.49 | 45,739,710 |
| 2022-09-06 | $5.57 | $5.59 | $5.50 | $5.58 | $5.58 | 32,320,760 |
| 2022-09-05 | $5.72 | $5.73 | $5.49 | $5.56 | $5.56 | 56,075,120 |
| 2022-09-02 | $5.55 | $5.80 | $5.54 | $5.73 | $5.73 | 60,426,040 |
| 2022-09-01 | $5.71 | $5.73 | $5.51 | $5.54 | $5.54 | 52,890,260 |
| 2022-08-31 | $5.81 | $5.98 | $5.68 | $5.69 | $5.69 | 59,776,740 |
| 2022-08-30 | $5.75 | $6.01 | $5.75 | $5.85 | $5.85 | 50,660,560 |
| 2022-08-29 | $5.75 | $5.83 | $5.65 | $5.81 | $5.81 | 33,558,720 |
| 2022-08-26 | $5.92 | $6.03 | $5.83 | $5.84 | $5.84 | 37,799,020 |
| 2022-08-25 | $5.93 | $5.97 | $5.73 | $5.92 | $5.92 | 43,197,270 |
| 2022-08-24 | $6.06 | $6.11 | $5.88 | $5.88 | $5.88 | 50,725,790 |
| 2022-08-23 | $6.22 | $6.23 | $6.02 | $6.06 | $6.06 | 53,638,140 |
| 2022-08-22 | $6.10 | $6.29 | $6.05 | $6.16 | $6.16 | 62,546,440 |
| 2022-08-19 | $6.21 | $6.44 | $6.19 | $6.20 | $6.20 | 96,617,170 |
| 2022-08-18 | $6.28 | $6.28 | $6.11 | $6.22 | $6.22 | 64,787,540 |
| 2022-08-17 | $6.22 | $6.33 | $6.19 | $6.30 | $6.30 | 60,354,360 |
| 2022-08-16 | $6.11 | $6.31 | $6.07 | $6.21 | $6.21 | 70,464,510 |
| 2022-08-15 | $6.11 | $6.14 | $6.06 | $6.10 | $6.10 | 42,477,160 |
| 2022-08-12 | $6.08 | $6.13 | $6.01 | $6.11 | $6.11 | 64,942,420 |
| 2022-08-11 | $5.73 | $6.14 | $5.72 | $6.08 | $6.08 | 116,311,060 |
| 2022-08-10 | $5.67 | $5.74 | $5.62 | $5.70 | $5.70 | 41,154,710 |
| 2022-08-09 | $5.75 | $5.75 | $5.61 | $5.70 | $5.70 | 56,871,660 |
| 2022-08-08 | $5.75 | $5.88 | $5.70 | $5.86 | $5.86 | 41,479,350 |
| 2022-08-05 | $5.62 | $5.78 | $5.59 | $5.77 | $5.77 | 44,655,360 |
| 2022-08-04 | $5.57 | $5.62 | $5.49 | $5.58 | $5.58 | 32,921,940 |
| 2022-08-03 | $5.51 | $5.75 | $5.51 | $5.52 | $5.52 | 39,928,210 |
| 2022-08-02 | $5.85 | $5.88 | $5.55 | $5.61 | $5.61 | 60,477,140 |
| 2022-08-01 | $5.92 | $6.02 | $5.82 | $5.95 | $5.95 | 29,237,070 |
| 2022-07-29 | $6.01 | $6.09 | $5.93 | $5.94 | $5.94 | 40,031,150 |
| 2022-07-28 | $6.00 | $6.10 | $5.98 | $6.00 | $6.00 | 40,751,820 |
| 2022-07-27 | $6.00 | $6.02 | $5.92 | $5.96 | $5.96 | 28,831,060 |
| 2022-07-26 | $5.85 | $6.03 | $5.83 | $6.02 | $6.02 | 38,929,950 |
| 2022-07-25 | $5.92 | $5.96 | $5.77 | $5.81 | $5.81 | 33,193,090 |
| 2022-07-22 | $6.05 | $6.07 | $5.84 | $5.93 | $5.93 | 51,191,030 |
| 2022-07-21 | $6.09 | $6.23 | $6.05 | $6.07 | $6.07 | 55,308,160 |
| 2022-07-20 | $6.06 | $6.12 | $6.00 | $6.04 | $6.04 | 49,411,400 |
| 2022-07-19 | $5.90 | $6.04 | $5.85 | $6.03 | $6.03 | 65,792,380 |
| 2022-07-18 | $5.72 | $5.88 | $5.72 | $5.87 | $5.87 | 39,156,630 |
| 2022-07-15 | $5.88 | $5.90 | $5.70 | $5.70 | $5.70 | 49,283,960 |
| 2022-07-14 | $5.91 | $6.00 | $5.85 | $5.90 | $5.90 | 42,219,090 |
| 2022-07-13 | $5.97 | $6.07 | $5.91 | $5.94 | $5.94 | 42,420,830 |
| 2022-07-12 | $6.06 | $6.10 | $5.90 | $5.90 | $5.90 | 53,288,420 |
| 2022-07-11 | $6.26 | $6.32 | $6.07 | $6.11 | $6.11 | 49,072,480 |
| 2022-07-08 | $6.11 | $6.40 | $6.07 | $6.26 | $6.26 | 85,395,580 |
| 2022-07-07 | $6.10 | $6.18 | $6.02 | $6.10 | $6.10 | 55,254,740 |
| 2022-07-06 | $6.16 | $6.22 | $6.01 | $6.08 | $6.08 | 49,618,600 |
| 2022-07-05 | $6.28 | $6.31 | $6.07 | $6.14 | $6.14 | 64,062,930 |
| 2022-07-04 | $6.24 | $6.31 | $6.19 | $6.29 | $6.29 | 46,716,540 |
| 2022-07-01 | $6.53 | $6.57 | $6.25 | $6.27 | $6.27 | 84,792,940 |
| 2022-06-30 | $6.56 | $6.66 | $6.52 | $6.53 | $6.53 | 71,805,830 |
| 2022-06-29 | $6.64 | $6.83 | $6.56 | $6.57 | $6.57 | 103,121,650 |
| 2022-06-28 | $6.61 | $6.68 | $6.47 | $6.66 | $6.66 | 78,209,440 |
| 2022-06-27 | $6.55 | $6.80 | $6.55 | $6.60 | $6.60 | 86,563,240 |
| 2022-06-24 | $6.64 | $6.74 | $6.58 | $6.60 | $6.60 | 82,394,660 |
| 2022-06-23 | $6.63 | $6.73 | $6.43 | $6.67 | $6.67 | 111,625,150 |
| 2022-06-22 | $7.05 | $7.17 | $6.66 | $6.67 | $6.67 | 143,329,040 |
| 2022-06-21 | $6.73 | $7.15 | $6.67 | $7.08 | $7.08 | 160,966,230 |
| 2022-06-20 | $6.68 | $6.83 | $6.63 | $6.70 | $6.70 | 88,701,200 |
| 2022-06-17 | $6.76 | $6.94 | $6.67 | $6.71 | $6.71 | 134,385,360 |
| 2022-06-16 | $6.48 | $7.13 | $6.45 | $6.91 | $6.91 | 237,259,360 |
| 2022-06-15 | $6.31 | $6.62 | $6.24 | $6.42 | $6.42 | 150,453,730 |
| 2022-06-14 | $6.14 | $6.43 | $5.84 | $6.35 | $6.35 | 136,821,680 |
| 2022-06-13 | $6.21 | $6.39 | $6.15 | $6.21 | $6.21 | 74,436,400 |
| 2022-06-10 | $6.13 | $6.37 | $6.13 | $6.28 | $6.28 | 74,275,330 |
| 2022-06-09 | $6.36 | $6.44 | $6.22 | $6.24 | $6.24 | 92,557,610 |
| 2022-06-08 | $6.20 | $6.52 | $6.04 | $6.42 | $6.42 | 141,503,800 |
| 2022-06-07 | $6.23 | $6.33 | $6.15 | $6.17 | $6.17 | 77,949,620 |
| 2022-06-06 | $6.07 | $6.24 | $6.05 | $6.22 | $6.18 | 68,769,770 |
| 2022-06-02 | $6.15 | $6.16 | $6.00 | $6.10 | $6.06 | 72,814,800 |
| 2022-06-01 | $6.23 | $6.34 | $6.11 | $6.16 | $6.12 | 90,134,010 |
| 2022-05-31 | $6.10 | $6.39 | $6.06 | $6.27 | $6.23 | 119,570,960 |
| 2022-05-30 | $6.24 | $6.29 | $6.05 | $6.13 | $6.09 | 102,002,780 |
| 2022-05-27 | $6.37 | $6.40 | $6.14 | $6.24 | $6.20 | 125,188,910 |
| 2022-05-26 | $6.19 | $6.64 | $6.10 | $6.40 | $6.36 | 241,612,140 |
| 2022-05-25 | $5.53 | $6.16 | $5.53 | $6.14 | $6.10 | 156,065,950 |
| 2022-05-24 | $5.88 | $5.93 | $5.52 | $5.53 | $5.49 | 90,091,660 |
| 2022-05-23 | $5.96 | $6.08 | $5.84 | $5.90 | $5.86 | 107,299,960 |
| 2022-05-20 | $5.86 | $5.87 | $5.75 | $5.84 | $5.80 | 66,670,470 |
| 2022-05-19 | $5.57 | $5.85 | $5.55 | $5.81 | $5.77 | 81,726,330 |
| 2022-05-18 | $5.80 | $5.90 | $5.70 | $5.70 | $5.66 | 72,323,270 |
| 2022-05-17 | $5.78 | $5.81 | $5.60 | $5.76 | $5.72 | 64,705,070 |
| 2022-05-16 | $5.80 | $5.87 | $5.71 | $5.76 | $5.72 | 74,243,260 |
| 2022-05-13 | $5.92 | $5.95 | $5.69 | $5.78 | $5.74 | 75,301,310 |
| 2022-05-12 | $5.70 | $5.98 | $5.70 | $5.85 | $5.81 | 96,768,240 |
| 2022-05-11 | $5.68 | $5.97 | $5.65 | $5.76 | $5.72 | 119,420,570 |
| 2022-05-10 | $5.50 | $5.75 | $5.43 | $5.71 | $5.67 | 83,116,120 |
| 2022-05-09 | $5.67 | $5.83 | $5.58 | $5.62 | $5.58 | 86,291,010 |
| 2022-05-06 | $5.53 | $5.65 | $5.45 | $5.50 | $5.46 | 61,936,640 |
| 2022-05-05 | $5.76 | $5.82 | $5.62 | $5.70 | $5.66 | 73,634,570 |
| 2022-05-04 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2022-05-03 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2022-04-29 | $5.40 | $5.79 | $5.40 | $5.74 | $5.70 | 122,357,690 |
| 2022-04-28 | $5.65 | $5.75 | $5.20 | $5.28 | $5.25 | 147,703,910 |
| 2022-04-27 | $5.52 | $5.90 | $5.48 | $5.89 | $5.85 | 81,791,910 |
| 2022-04-26 | $5.66 | $5.85 | $5.54 | $5.56 | $5.52 | 78,449,710 |
| 2022-04-25 | $6.08 | $6.09 | $5.61 | $5.61 | $5.57 | 81,406,760 |
| 2022-04-22 | $6.30 | $6.35 | $6.12 | $6.18 | $6.14 | 56,273,210 |
| 2022-04-21 | $6.55 | $6.68 | $6.30 | $6.33 | $6.29 | 70,308,120 |
| 2022-04-20 | $6.87 | $6.94 | $6.60 | $6.62 | $6.58 | 68,249,120 |
| 2022-04-19 | $6.66 | $6.89 | $6.61 | $6.87 | $6.83 | 82,938,880 |
| 2022-04-18 | $6.60 | $6.80 | $6.42 | $6.67 | $6.63 | 62,282,490 |
| 2022-04-15 | $7.11 | $7.12 | $6.63 | $6.68 | $6.64 | 135,524,050 |
| 2022-04-14 | $7.33 | $7.53 | $7.16 | $7.19 | $7.14 | 81,662,620 |
| 2022-04-13 | $7.77 | $7.79 | $7.23 | $7.30 | $7.25 | 94,352,990 |
| 2022-04-12 | $7.75 | $7.94 | $7.41 | $7.82 | $7.77 | 87,271,240 |
| 2022-04-11 | $8.23 | $8.39 | $7.60 | $7.68 | $7.63 | 119,693,010 |
| 2022-04-08 | $8.85 | $8.94 | $8.33 | $8.36 | $8.31 | 150,250,200 |
| 2022-04-07 | $8.72 | $9.05 | $8.64 | $8.94 | $8.88 | 162,615,100 |
| 2022-04-06 | $8.88 | $9.05 | $8.76 | $8.81 | $8.75 | 151,084,070 |
| 2022-04-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.82 | 0 |
| 2022-04-04 | $8.88 | $8.88 | $8.88 | $8.88 | $8.82 | 0 |
| 2022-04-01 | $8.27 | $9.12 | $8.18 | $8.88 | $8.82 | 247,462,180 |
| 2022-03-31 | $8.25 | $8.60 | $8.23 | $8.37 | $8.32 | 130,481,080 |
| 2022-03-30 | $8.15 | $8.62 | $8.01 | $8.41 | $8.36 | 140,008,730 |
| 2022-03-29 | $8.10 | $8.46 | $8.09 | $8.19 | $8.14 | 97,515,090 |
| 2022-03-28 | $8.23 | $8.47 | $8.07 | $8.12 | $8.07 | 127,814,680 |
| 2022-03-25 | $7.85 | $8.18 | $7.83 | $8.14 | $8.09 | 106,681,980 |
| 2022-03-24 | $8.09 | $8.11 | $7.80 | $7.83 | $7.78 | 92,480,420 |
| 2022-03-23 | $8.35 | $8.38 | $8.14 | $8.18 | $8.13 | 82,988,640 |
| 2022-03-22 | $8.09 | $8.50 | $8.01 | $8.41 | $8.36 | 125,473,970 |
| 2022-03-21 | $8.35 | $8.51 | $8.05 | $8.16 | $8.11 | 115,247,580 |
| 2022-03-18 | $8.30 | $8.49 | $8.23 | $8.35 | $8.30 | 95,137,810 |
| 2022-03-17 | $8.48 | $8.85 | $8.30 | $8.42 | $8.37 | 194,460,150 |
| 2022-03-16 | $7.91 | $8.43 | $7.66 | $8.39 | $8.34 | 183,827,670 |
| 2022-03-15 | $7.77 | $8.05 | $7.66 | $7.77 | $7.72 | 142,801,630 |
| 2022-03-14 | $7.63 | $8.06 | $7.58 | $7.87 | $7.82 | 126,855,060 |
| 2022-03-11 | $7.62 | $7.84 | $7.55 | $7.76 | $7.71 | 85,097,430 |
| 2022-03-10 | $7.74 | $7.97 | $7.61 | $7.80 | $7.75 | 137,513,730 |
| 2022-03-09 | $7.23 | $7.68 | $7.06 | $7.63 | $7.58 | 146,030,940 |
| 2022-03-08 | $7.57 | $7.67 | $7.16 | $7.20 | $7.15 | 106,438,960 |
| 2022-03-07 | $7.83 | $7.84 | $7.60 | $7.63 | $7.58 | 88,415,150 |
| 2022-03-04 | $7.57 | $8.19 | $7.53 | $7.93 | $7.88 | 179,799,540 |
| 2022-03-03 | $7.91 | $7.97 | $7.64 | $7.68 | $7.63 | 83,972,200 |
| 2022-03-02 | $7.90 | $8.02 | $7.82 | $7.89 | $7.84 | 70,727,690 |
| 2022-03-01 | $8.00 | $8.13 | $7.90 | $7.98 | $7.93 | 85,296,710 |
| 2022-02-28 | $7.85 | $7.97 | $7.66 | $7.97 | $7.92 | 65,672,600 |
| 2022-02-25 | $7.90 | $8.07 | $7.81 | $7.84 | $7.79 | 79,546,000 |
| 2022-02-24 | $7.93 | $8.15 | $7.57 | $7.76 | $7.71 | 116,848,260 |
| 2022-02-23 | $7.86 | $8.01 | $7.76 | $7.96 | $7.91 | 78,263,410 |
| 2022-02-22 | $8.04 | $8.05 | $7.64 | $7.78 | $7.73 | 117,550,790 |
| 2022-02-21 | $8.07 | $8.23 | $8.03 | $8.17 | $8.12 | 80,790,050 |
| 2022-02-18 | $8.02 | $8.26 | $8.00 | $8.11 | $8.06 | 82,936,460 |
| 2022-02-17 | $8.22 | $8.30 | $8.02 | $8.08 | $8.03 | 97,232,750 |
| 2022-02-16 | $8.26 | $8.55 | $8.20 | $8.23 | $8.18 | 121,861,400 |
| 2022-02-15 | $8.08 | $8.46 | $8.07 | $8.26 | $8.21 | 117,469,610 |
| 2022-02-14 | $7.84 | $8.11 | $7.78 | $8.00 | $7.95 | 98,116,790 |
| 2022-02-11 | $8.65 | $8.82 | $7.98 | $8.02 | $7.97 | 193,494,720 |
| 2022-02-10 | $8.83 | $9.07 | $8.73 | $8.76 | $8.70 | 122,234,740 |
| 2022-02-09 | $8.53 | $8.98 | $8.46 | $8.88 | $8.82 | 131,505,740 |
| 2022-02-08 | $8.64 | $8.83 | $8.49 | $8.60 | $8.54 | 103,000,710 |
| 2022-02-07 | $8.58 | $8.83 | $8.28 | $8.55 | $8.49 | 113,315,880 |
| 2022-02-04 | $8.76 | $8.76 | $8.76 | $8.76 | $8.70 | 0 |
| 2022-02-03 | $8.76 | $8.76 | $8.76 | $8.76 | $8.70 | 0 |
| 2022-02-02 | $8.76 | $8.76 | $8.76 | $8.76 | $8.70 | 0 |
| 2022-02-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.70 | 0 |
| 2022-01-28 | $9.24 | $9.24 | $8.72 | $8.76 | $8.70 | 99,250,680 |
| 2022-01-27 | $9.20 | $9.28 | $8.91 | $8.96 | $8.90 | 93,950,510 |
| 2022-01-26 | $9.34 | $9.47 | $9.08 | $9.25 | $9.19 | 110,280,330 |
| 2022-01-25 | $10.01 | $10.11 | $9.26 | $9.28 | $9.22 | 161,473,370 |
| 2022-01-24 | $10.03 | $10.34 | $9.90 | $10.14 | $10.07 | 87,671,740 |
| 2022-01-21 | $10.06 | $10.30 | $9.82 | $9.99 | $9.93 | 119,678,110 |
| 2022-01-20 | $10.86 | $10.87 | $9.97 | $10.03 | $9.97 | 185,700,940 |
| 2022-01-19 | $10.80 | $11.12 | $10.61 | $10.95 | $10.88 | 171,457,680 |
| 2022-01-18 | $11.47 | $11.58 | $10.85 | $10.89 | $10.82 | 203,989,550 |
| 2022-01-17 | $10.58 | $11.84 | $10.50 | $11.58 | $11.51 | 235,010,930 |
| 2022-01-14 | $10.31 | $10.85 | $10.24 | $10.58 | $10.51 | 185,545,060 |
| 2022-01-13 | $11.00 | $11.11 | $10.37 | $10.37 | $10.30 | 226,745,300 |
| 2022-01-12 | $11.02 | $11.56 | $11.02 | $11.15 | $11.08 | 169,651,470 |
| 2022-01-11 | $11.45 | $11.63 | $10.77 | $10.94 | $10.87 | 195,552,650 |
| 2022-01-10 | $11.12 | $11.87 | $10.78 | $11.68 | $11.60 | 205,886,030 |
| 2022-01-07 | $11.55 | $12.52 | $11.38 | $11.39 | $11.32 | 253,311,720 |
| 2022-01-06 | $12.00 | $12.08 | $11.33 | $11.68 | $11.60 | 229,695,040 |
| 2022-01-05 | $12.00 | $12.57 | $11.75 | $12.41 | $12.33 | 324,377,650 |
| 2022-01-04 | $10.95 | $12.88 | $10.71 | $12.51 | $12.43 | 452,530,890 |
| 2022-01-03 | $10.73 | $10.73 | $10.73 | $10.73 | $10.66 | 0 |
| 2021-12-31 | $10.97 | $11.10 | $10.50 | $10.73 | $10.66 | 234,488,720 |
| 2021-12-30 | $10.12 | $10.97 | $9.90 | $10.97 | $10.90 | 275,581,210 |
| 2021-12-29 | $10.00 | $10.41 | $9.76 | $10.02 | $9.96 | 168,159,780 |
| 2021-12-28 | $9.70 | $10.40 | $9.60 | $9.93 | $9.87 | 245,766,290 |
| 2021-12-27 | $10.74 | $10.74 | $9.40 | $9.46 | $9.40 | 281,597,110 |
| 2021-12-24 | $11.27 | $11.38 | $10.58 | $10.74 | $10.67 | 192,120,460 |
| 2021-12-23 | $10.86 | $11.40 | $10.66 | $11.14 | $11.07 | 217,360,870 |
| 2021-12-22 | $10.78 | $11.77 | $10.71 | $11.11 | $11.04 | 279,151,180 |
| 2021-12-21 | $10.45 | $10.97 | $10.16 | $10.78 | $10.71 | 286,058,840 |
| 2021-12-20 | $11.01 | $11.39 | $10.26 | $10.28 | $10.21 | 279,094,060 |
| 2021-12-17 | $11.07 | $11.62 | $10.61 | $11.11 | $11.04 | 336,512,230 |
| 2021-12-16 | $10.32 | $11.18 | $10.11 | $10.76 | $10.69 | 344,687,400 |
| 2021-12-15 | $9.48 | $10.81 | $9.37 | $10.32 | $10.25 | 360,378,980 |
| 2021-12-14 | $9.60 | $10.02 | $9.38 | $9.45 | $9.39 | 335,304,280 |
| 2021-12-13 | $8.57 | $9.88 | $8.34 | $9.76 | $9.70 | 422,157,580 |
| 2021-12-10 | $8.16 | $8.68 | $8.12 | $8.25 | $8.20 | 256,041,690 |
| 2021-12-09 | $7.85 | $8.46 | $7.80 | $8.26 | $8.21 | 267,273,010 |
| 2021-12-08 | $7.10 | $8.20 | $7.02 | $7.85 | $7.80 | 263,209,690 |
| 2021-12-07 | $6.90 | $7.33 | $6.88 | $7.17 | $7.12 | 179,683,330 |
| 2021-12-06 | $6.66 | $7.10 | $6.54 | $6.93 | $6.89 | 143,037,600 |
| 2021-12-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.69 | 65,242,820 |
| 2021-12-02 | $6.72 | $6.72 | $6.72 | $6.72 | $6.68 | 127,630,040 |
| 2021-12-01 | $6.93 | $7.23 | $6.89 | $7.08 | $7.03 | 137,039,600 |
| 2021-11-30 | $7.39 | $7.45 | $6.93 | $6.93 | $6.89 | 172,885,720 |
| 2021-11-29 | $7.21 | $7.67 | $7.17 | $7.24 | $7.19 | 226,994,920 |
| 2021-11-26 | $7.36 | $8.21 | $7.28 | $7.33 | $7.28 | 343,737,650 |
| 2021-11-25 | $7.18 | $7.22 | $6.78 | $6.84 | $6.80 | 153,470,520 |
| 2021-11-24 | $6.99 | $7.34 | $6.93 | $7.25 | $7.20 | 188,829,130 |
| 2021-11-23 | $6.73 | $7.00 | $6.64 | $6.98 | $6.94 | 163,788,980 |
| 2021-11-22 | $6.98 | $7.10 | $6.84 | $6.88 | $6.84 | 145,802,610 |
| 2021-11-19 | $7.00 | $7.18 | $6.85 | $6.88 | $6.84 | 177,099,170 |
| 2021-11-18 | $7.46 | $7.65 | $6.81 | $6.98 | $6.94 | 256,704,030 |
| 2021-11-17 | $7.34 | $7.76 | $7.23 | $7.43 | $7.38 | 219,351,790 |
| 2021-11-16 | $6.87 | $8.12 | $6.70 | $7.50 | $7.45 | 258,434,050 |
| 2021-11-15 | $6.67 | $7.25 | $6.65 | $7.01 | $6.96 | 210,724,330 |
| 2021-11-12 | $6.22 | $6.95 | $6.19 | $6.66 | $6.62 | 192,385,770 |
| 2021-11-11 | $6.05 | $6.33 | $5.99 | $6.20 | $6.16 | 113,711,420 |
| 2021-11-10 | $6.07 | $6.32 | $5.96 | $6.11 | $6.07 | 123,764,570 |
| 2021-11-09 | $6.15 | $6.21 | $5.98 | $5.98 | $5.94 | 100,927,880 |
| 2021-11-08 | $6.07 | $6.37 | $5.96 | $6.14 | $6.10 | 165,580,780 |
| 2021-11-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.32 | 183,694,800 |
| 2021-11-04 | $5.19 | $5.37 | $5.18 | $5.35 | $5.32 | 43,398,600 |
| 2021-11-03 | $5.04 | $5.36 | $5.04 | $5.23 | $5.20 | 53,857,950 |
| 2021-11-02 | $5.11 | $5.13 | $4.98 | $5.04 | $5.01 | 25,455,660 |
| 2021-11-01 | $5.02 | $5.16 | $5.00 | $5.13 | $5.10 | 33,165,830 |
| 2021-10-29 | $4.87 | $5.06 | $4.86 | $5.01 | $4.98 | 26,262,310 |
| 2021-10-28 | $4.95 | $4.95 | $4.83 | $4.87 | $4.84 | 21,237,330 |
| 2021-10-27 | $4.92 | $5.06 | $4.90 | $4.96 | $4.93 | 25,793,610 |
| 2021-10-26 | $4.95 | $5.01 | $4.93 | $4.93 | $4.90 | 19,457,190 |
| 2021-10-25 | $5.05 | $5.08 | $4.91 | $4.99 | $4.96 | 24,379,460 |
| 2021-10-22 | $5.07 | $5.08 | $5.00 | $5.00 | $4.97 | 25,448,000 |
| 2021-10-21 | $5.13 | $5.14 | $5.03 | $5.11 | $5.08 | 25,288,000 |
| 2021-10-20 | $5.08 | $5.18 | $5.00 | $5.17 | $5.14 | 46,250,990 |
| 2021-10-19 | $5.15 | $5.15 | $5.06 | $5.07 | $5.04 | 40,041,430 |
| 2021-10-18 | $5.46 | $5.47 | $5.01 | $5.15 | $5.12 | 77,533,370 |
| 2021-10-15 | $5.59 | $5.59 | $5.52 | $5.53 | $5.49 | 19,016,150 |
| 2021-10-14 | $5.58 | $5.62 | $5.52 | $5.59 | $5.55 | 16,611,800 |
| 2021-10-13 | $5.56 | $5.62 | $5.52 | $5.59 | $5.55 | 17,993,280 |
| 2021-10-12 | $5.68 | $5.68 | $5.50 | $5.53 | $5.49 | 23,714,940 |
| 2021-10-11 | $5.70 | $5.74 | $5.66 | $5.67 | $5.63 | 16,975,950 |
| 2021-10-08 | $5.66 | $5.74 | $5.64 | $5.70 | $5.66 | 18,718,990 |
| 2021-10-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.58 | 0 |
| 2021-10-06 | $5.62 | $5.62 | $5.62 | $5.62 | $5.58 | 0 |
| 2021-09-30 | $5.61 | $5.64 | $5.55 | $5.62 | $5.58 | 22,903,150 |
| 2021-09-29 | $5.72 | $5.75 | $5.56 | $5.58 | $5.54 | 27,116,160 |
| 2021-09-28 | $5.82 | $5.82 | $5.72 | $5.75 | $5.71 | 21,080,640 |
| 2021-09-27 | $6.02 | $6.07 | $5.76 | $5.79 | $5.75 | 36,868,210 |
| 2021-09-24 | $6.13 | $6.17 | $6.02 | $6.04 | $6.00 | 22,417,980 |
| 2021-09-23 | $5.96 | $6.19 | $5.95 | $6.14 | $6.10 | 30,684,090 |
| 2021-09-22 | $5.93 | $6.01 | $5.89 | $5.98 | $5.94 | 21,025,100 |
| 2021-09-21 | $6.02 | $6.02 | $6.02 | $6.02 | $5.98 | 0 |
| 2021-09-20 | $6.02 | $6.02 | $6.02 | $6.02 | $5.98 | 0 |
| 2021-09-17 | $6.13 | $6.16 | $5.98 | $6.02 | $5.98 | 27,088,990 |
| 2021-09-16 | $6.29 | $6.34 | $6.10 | $6.10 | $6.06 | 40,042,300 |
| 2021-09-15 | $6.24 | $6.40 | $6.16 | $6.19 | $6.15 | 39,570,560 |
| 2021-09-14 | $6.38 | $6.39 | $6.18 | $6.20 | $6.16 | 39,460,550 |
| 2021-09-13 | $6.22 | $6.41 | $6.12 | $6.30 | $6.26 | 46,685,990 |
| 2021-09-10 | $6.25 | $6.28 | $6.12 | $6.19 | $6.15 | 33,768,990 |
| 2021-09-09 | $6.29 | $6.31 | $6.21 | $6.24 | $6.20 | 38,290,890 |
| 2021-09-08 | $6.19 | $6.32 | $6.12 | $6.29 | $6.25 | 55,544,340 |
| 2021-09-07 | $6.03 | $6.21 | $6.03 | $6.16 | $6.12 | 41,792,440 |
| 2021-09-06 | $5.96 | $6.10 | $5.96 | $6.03 | $5.99 | 36,882,340 |
| 2021-09-03 | $6.10 | $6.23 | $5.98 | $6.02 | $5.98 | 53,554,710 |
| 2021-09-02 | $5.88 | $6.00 | $5.83 | $5.96 | $5.92 | 39,090,900 |
| 2021-09-01 | $5.76 | $5.92 | $5.75 | $5.85 | $5.81 | 29,757,440 |
| 2021-08-31 | $5.82 | $5.88 | $5.72 | $5.81 | $5.77 | 25,196,980 |
| 2021-08-30 | $5.75 | $5.87 | $5.73 | $5.85 | $5.81 | 31,510,730 |
| 2021-08-27 | $5.77 | $5.79 | $5.67 | $5.73 | $5.69 | 19,500,970 |
| 2021-08-26 | $5.78 | $5.83 | $5.75 | $5.77 | $5.73 | 23,490,850 |
| 2021-08-25 | $5.76 | $5.82 | $5.74 | $5.79 | $5.75 | 25,932,830 |
| 2021-08-24 | $5.75 | $5.83 | $5.70 | $5.73 | $5.69 | 29,860,640 |
| 2021-08-23 | $5.67 | $5.72 | $5.65 | $5.69 | $5.65 | 24,319,440 |
| 2021-08-20 | $5.51 | $5.73 | $5.46 | $5.69 | $5.65 | 47,464,600 |
| 2021-08-19 | $5.54 | $5.56 | $5.50 | $5.53 | $5.49 | 18,169,240 |
| 2021-08-18 | $5.47 | $5.57 | $5.44 | $5.55 | $5.51 | 22,878,230 |
| 2021-08-17 | $5.61 | $5.63 | $5.46 | $5.47 | $5.43 | 30,513,440 |
| 2021-08-16 | $5.65 | $5.66 | $5.57 | $5.62 | $5.58 | 14,934,370 |
| 2021-08-13 | $5.69 | $5.70 | $5.59 | $5.63 | $5.59 | 18,515,150 |
| 2021-08-12 | $5.61 | $5.74 | $5.60 | $5.69 | $5.65 | 26,327,960 |
| 2021-08-11 | $5.61 | $5.68 | $5.60 | $5.65 | $5.61 | 22,786,460 |
| 2021-08-10 | $5.58 | $5.64 | $5.56 | $5.62 | $5.58 | 18,342,110 |
| 2021-08-09 | $5.55 | $5.62 | $5.52 | $5.60 | $5.56 | 21,828,540 |
| 2021-08-06 | $5.58 | $5.59 | $5.50 | $5.54 | $5.50 | 19,752,650 |
| 2021-08-05 | $5.65 | $5.66 | $5.56 | $5.59 | $5.55 | 20,496,680 |
| 2021-08-04 | $5.67 | $5.72 | $5.63 | $5.65 | $5.61 | 22,210,220 |
| 2021-08-03 | $5.61 | $5.77 | $5.59 | $5.69 | $5.65 | 29,166,300 |
| 2021-08-02 | $5.46 | $5.67 | $5.44 | $5.63 | $5.59 | 25,338,240 |
| 2021-07-30 | $5.53 | $5.56 | $5.42 | $5.49 | $5.45 | 23,174,730 |
| 2021-07-29 | $5.57 | $5.61 | $5.54 | $5.58 | $5.54 | 18,824,970 |
| 2021-07-28 | $5.64 | $5.68 | $5.51 | $5.53 | $5.49 | 28,980,690 |
| 2021-07-27 | $5.74 | $5.77 | $5.62 | $5.64 | $5.60 | 27,148,890 |
| 2021-07-26 | $5.79 | $5.82 | $5.69 | $5.75 | $5.71 | 27,044,210 |
| 2021-07-23 | $5.91 | $5.92 | $5.78 | $5.81 | $5.77 | 24,518,030 |
| 2021-07-22 | $5.86 | $5.95 | $5.83 | $5.92 | $5.88 | 24,971,620 |
| 2021-07-21 | $5.83 | $5.88 | $5.80 | $5.86 | $5.82 | 25,141,440 |
| 2021-07-20 | $5.78 | $5.84 | $5.77 | $5.83 | $5.79 | 19,521,710 |
| 2021-07-19 | $5.90 | $5.91 | $5.77 | $5.81 | $5.77 | 31,648,670 |
| 2021-07-16 | $5.96 | $5.99 | $5.90 | $5.90 | $5.86 | 22,155,180 |
| 2021-07-15 | $6.00 | $6.01 | $5.87 | $5.95 | $5.91 | 28,005,630 |
| 2021-07-14 | $6.07 | $6.09 | $6.00 | $6.00 | $5.96 | 25,104,730 |
| 2021-07-13 | $6.08 | $6.10 | $6.04 | $6.06 | $6.02 | 24,841,220 |
| 2021-07-12 | $5.98 | $6.13 | $5.95 | $6.09 | $6.05 | 40,480,890 |
| 2021-07-09 | $5.92 | $5.96 | $5.87 | $5.95 | $5.91 | 21,655,130 |
| 2021-07-08 | $5.99 | $6.01 | $5.93 | $5.94 | $5.90 | 23,139,280 |
| 2021-07-07 | $6.00 | $6.03 | $5.95 | $6.02 | $5.98 | 20,595,100 |
| 2021-07-06 | $6.04 | $6.04 | $5.98 | $6.01 | $5.97 | 23,295,800 |
| 2021-07-05 | $5.90 | $5.99 | $5.87 | $5.96 | $5.92 | 18,946,930 |
| 2021-07-02 | $5.91 | $5.96 | $5.89 | $5.89 | $5.85 | 19,047,450 |
| 2021-07-01 | $6.07 | $6.08 | $5.91 | $5.93 | $5.89 | 32,927,010 |
| 2021-06-30 | $6.05 | $6.10 | $6.04 | $6.05 | $6.01 | 18,934,760 |
| 2021-06-29 | $6.22 | $6.26 | $6.04 | $6.06 | $6.02 | 46,786,510 |
| 2021-06-28 | $6.22 | $6.29 | $6.21 | $6.22 | $6.18 | 27,290,080 |
| 2021-06-25 | $6.20 | $6.25 | $6.17 | $6.23 | $6.19 | 28,210,560 |
| 2021-06-24 | $6.26 | $6.28 | $6.16 | $6.18 | $6.14 | 33,164,410 |
| 2021-06-23 | $6.22 | $6.24 | $6.14 | $6.22 | $6.18 | 41,176,980 |
| 2021-06-22 | $6.35 | $6.37 | $6.21 | $6.24 | $6.20 | 46,840,660 |
| 2021-06-21 | $6.32 | $6.38 | $6.29 | $6.32 | $6.28 | 35,055,230 |
| 2021-06-18 | $6.30 | $6.36 | $6.24 | $6.36 | $6.32 | 28,537,390 |
| 2021-06-17 | $6.32 | $6.36 | $6.26 | $6.33 | $6.23 | 33,259,460 |
| 2021-06-16 | $6.40 | $6.47 | $6.30 | $6.33 | $6.23 | 43,510,550 |
| 2021-06-15 | $6.52 | $6.56 | $6.39 | $6.40 | $6.30 | 41,229,500 |
| 2021-06-14 | $6.52 | $6.52 | $6.52 | $6.52 | $6.42 | 0 |
| 2021-06-11 | $6.66 | $6.78 | $6.51 | $6.52 | $6.42 | 76,468,280 |
| 2021-06-10 | $6.63 | $6.85 | $6.55 | $6.72 | $6.61 | 130,793,640 |
| 2021-06-09 | $6.46 | $6.52 | $6.35 | $6.37 | $6.27 | 34,647,970 |
| 2021-06-08 | $6.41 | $6.52 | $6.36 | $6.47 | $6.37 | 44,485,550 |
| 2021-06-07 | $6.37 | $6.46 | $6.35 | $6.42 | $6.32 | 31,053,280 |
| 2021-06-04 | $6.38 | $6.43 | $6.34 | $6.38 | $6.28 | 29,604,250 |
| 2021-06-03 | $6.46 | $6.50 | $6.36 | $6.37 | $6.27 | 33,893,210 |
| 2021-06-02 | $6.56 | $6.58 | $6.40 | $6.43 | $6.33 | 42,140,170 |
| 2021-06-01 | $6.43 | $6.60 | $6.38 | $6.56 | $6.46 | 67,039,050 |
| 2021-05-31 | $6.33 | $6.48 | $6.29 | $6.45 | $6.35 | 47,794,520 |
| 2021-05-28 | $6.46 | $6.48 | $6.29 | $6.33 | $6.23 | 41,552,870 |
| 2021-05-27 | $6.38 | $6.49 | $6.36 | $6.46 | $6.36 | 44,015,900 |
| 2021-05-26 | $6.40 | $6.48 | $6.36 | $6.39 | $6.29 | 36,845,140 |
| 2021-05-25 | $6.38 | $6.46 | $6.30 | $6.39 | $6.29 | 42,000,310 |
| 2021-05-24 | $6.19 | $6.50 | $6.19 | $6.40 | $6.30 | 51,943,050 |
| 2021-05-21 | $6.24 | $6.29 | $6.16 | $6.18 | $6.08 | 20,421,300 |
| 2021-05-20 | $6.34 | $6.34 | $6.16 | $6.22 | $6.12 | 28,312,670 |
| 2021-05-19 | $6.45 | $6.49 | $6.30 | $6.34 | $6.24 | 28,910,480 |
| 2021-05-18 | $6.31 | $6.53 | $6.28 | $6.45 | $6.35 | 42,207,950 |
| 2021-05-17 | $6.34 | $6.41 | $6.24 | $6.31 | $6.21 | 41,400,440 |
| 2021-05-14 | $6.40 | $6.46 | $6.37 | $6.44 | $6.34 | 33,933,490 |
| 2021-05-13 | $6.29 | $6.47 | $6.28 | $6.40 | $6.30 | 38,318,900 |
| 2021-05-12 | $6.30 | $6.38 | $6.27 | $6.37 | $6.27 | 24,723,090 |
| 2021-05-11 | $6.40 | $6.40 | $6.22 | $6.34 | $6.24 | 33,972,410 |
| 2021-05-10 | $6.30 | $6.42 | $6.23 | $6.34 | $6.24 | 49,062,780 |
| 2021-05-07 | $6.14 | $6.32 | $6.11 | $6.18 | $6.08 | 37,151,840 |
| 2021-05-06 | $6.18 | $6.21 | $6.08 | $6.08 | $5.98 | 24,233,590 |
| 2021-05-05 | $6.18 | $6.18 | $6.18 | $6.18 | $6.08 | 0 |
| 2021-05-04 | $6.18 | $6.18 | $6.18 | $6.18 | $6.08 | 0 |
| 2021-04-30 | $6.25 | $6.27 | $6.12 | $6.18 | $6.08 | 21,380,200 |
| 2021-04-29 | $6.10 | $6.28 | $6.09 | $6.21 | $6.11 | 29,260,370 |
| 2021-04-28 | $6.13 | $6.19 | $6.06 | $6.16 | $6.06 | 28,814,950 |
| 2021-04-27 | $6.09 | $6.12 | $5.99 | $6.07 | $5.97 | 30,970,750 |
| 2021-04-26 | $6.14 | $6.24 | $6.07 | $6.09 | $5.99 | 38,975,650 |
| 2021-04-23 | $6.45 | $6.46 | $6.21 | $6.24 | $6.14 | 43,243,740 |
| 2021-04-22 | $6.51 | $6.52 | $6.43 | $6.45 | $6.35 | 24,267,480 |
| 2021-04-21 | $6.53 | $6.58 | $6.45 | $6.48 | $6.38 | 28,129,700 |
| 2021-04-20 | $6.62 | $6.72 | $6.55 | $6.57 | $6.47 | 52,950,370 |
| 2021-04-19 | $6.41 | $6.64 | $6.41 | $6.61 | $6.51 | 56,786,950 |
| 2021-04-16 | $6.17 | $6.49 | $6.15 | $6.46 | $6.36 | 54,838,870 |
| 2021-04-15 | $6.25 | $6.27 | $6.15 | $6.17 | $6.07 | 28,841,460 |
| 2021-04-14 | $6.12 | $6.38 | $6.07 | $6.32 | $6.22 | 46,291,210 |
| 2021-04-13 | $6.30 | $6.32 | $6.05 | $6.09 | $5.99 | 42,276,210 |
| 2021-04-12 | $6.35 | $6.43 | $6.26 | $6.35 | $6.25 | 44,338,510 |
| 2021-04-09 | $6.27 | $6.36 | $6.25 | $6.29 | $6.19 | 28,041,790 |
| 2021-04-08 | $6.36 | $6.41 | $6.29 | $6.29 | $6.19 | 28,078,190 |
| 2021-04-07 | $6.43 | $6.46 | $6.31 | $6.36 | $6.26 | 31,830,530 |
| 2021-04-06 | $6.43 | $6.54 | $6.39 | $6.44 | $6.34 | 28,337,030 |
| 2021-04-05 | $6.43 | $6.43 | $6.43 | $6.43 | $6.33 | 0 |
| 2021-04-02 | $6.44 | $6.56 | $6.38 | $6.43 | $6.33 | 38,276,900 |
| 2021-04-01 | $6.48 | $6.51 | $6.40 | $6.45 | $6.35 | 27,679,580 |
| 2021-03-31 | $6.48 | $6.52 | $6.39 | $6.42 | $6.32 | 25,465,010 |
| 2021-03-30 | $6.52 | $6.55 | $6.43 | $6.48 | $6.38 | 33,790,930 |
| 2021-03-29 | $6.61 | $6.67 | $6.50 | $6.52 | $6.42 | 58,741,300 |
| 2021-03-26 | $6.42 | $6.70 | $6.42 | $6.67 | $6.57 | 87,419,430 |
| 2021-03-25 | $6.36 | $6.57 | $6.36 | $6.45 | $6.35 | 68,266,930 |
| 2021-03-24 | $6.55 | $6.69 | $6.40 | $6.44 | $6.34 | 134,003,190 |
| 2021-03-23 | $5.94 | $5.98 | $5.87 | $5.98 | $5.89 | 21,068,120 |
| 2021-03-22 | $5.83 | $5.95 | $5.83 | $5.92 | $5.83 | 16,369,150 |
| 2021-03-19 | $5.84 | $5.91 | $5.80 | $5.85 | $5.76 | 15,059,410 |
| 2021-03-18 | $5.99 | $5.99 | $5.85 | $5.87 | $5.78 | 27,051,810 |
| 2021-03-17 | $6.01 | $6.04 | $5.95 | $5.99 | $5.90 | 16,501,100 |
| 2021-03-16 | $6.00 | $6.08 | $5.97 | $6.03 | $5.94 | 17,525,960 |
| 2021-03-15 | $5.93 | $6.05 | $5.92 | $6.02 | $5.93 | 24,113,880 |
| 2021-03-12 | $6.09 | $6.09 | $5.92 | $5.95 | $5.86 | 26,929,420 |
| 2021-03-11 | $6.00 | $6.10 | $5.91 | $6.09 | $5.99 | 24,447,980 |
| 2021-03-10 | $6.30 | $6.31 | $5.95 | $5.98 | $5.89 | 40,354,040 |
| 2021-03-09 | $6.46 | $6.50 | $6.18 | $6.24 | $6.14 | 44,861,000 |
| 2021-03-08 | $6.37 | $6.52 | $6.34 | $6.43 | $6.33 | 46,247,530 |
| 2021-03-05 | $6.27 | $6.56 | $6.27 | $6.37 | $6.27 | 46,730,860 |
| 2021-03-04 | $6.37 | $6.41 | $6.24 | $6.26 | $6.16 | 31,473,430 |
| 2021-03-03 | $6.34 | $6.42 | $6.30 | $6.41 | $6.31 | 26,440,630 |
| 2021-03-02 | $6.43 | $6.46 | $6.31 | $6.36 | $6.26 | 29,025,430 |
| 2021-03-01 | $6.25 | $6.44 | $6.20 | $6.44 | $6.34 | 35,951,960 |
| 2021-02-26 | $6.29 | $6.39 | $6.18 | $6.20 | $6.10 | 32,793,780 |
| 2021-02-25 | $6.45 | $6.46 | $6.30 | $6.33 | $6.23 | 30,175,610 |
| 2021-02-24 | $6.33 | $6.51 | $6.30 | $6.39 | $6.29 | 42,185,620 |
| 2021-02-23 | $6.39 | $6.47 | $6.27 | $6.31 | $6.21 | 38,898,190 |
| 2021-02-22 | $6.46 | $6.59 | $6.39 | $6.42 | $6.32 | 59,452,200 |
| 2021-02-19 | $6.13 | $6.48 | $6.08 | $6.46 | $6.36 | 58,191,720 |
| 2021-02-18 | $6.07 | $6.23 | $6.07 | $6.12 | $6.02 | 37,327,230 |
| 2021-02-17 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 0 |
| 2021-02-16 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 0 |
| 2021-02-15 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 0 |
| 2021-02-12 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 0 |
| 2021-02-11 | $5.95 | $5.95 | $5.95 | $5.95 | $5.86 | 0 |
| 2021-02-10 | $5.93 | $6.10 | $5.91 | $5.95 | $5.86 | 27,495,230 |
| 2021-02-09 | $5.92 | $6.00 | $5.84 | $5.94 | $5.85 | 29,211,400 |
| 2021-02-08 | $6.00 | $6.00 | $5.68 | $5.90 | $5.81 | 40,150,630 |
| 2021-02-05 | $6.33 | $6.53 | $6.02 | $6.03 | $5.94 | 50,157,250 |
| 2021-02-04 | $6.31 | $6.45 | $5.99 | $6.15 | $6.05 | 48,444,330 |
| 2021-02-03 | $6.53 | $6.53 | $6.32 | $6.33 | $6.23 | 39,578,470 |
| 2021-02-02 | $6.50 | $6.63 | $6.36 | $6.58 | $6.48 | 54,803,720 |
| 2021-02-01 | $6.41 | $6.55 | $6.31 | $6.48 | $6.38 | 47,953,230 |
| 2021-01-29 | $6.57 | $6.60 | $6.32 | $6.42 | $6.32 | 69,988,370 |
| 2021-01-28 | $6.75 | $6.92 | $6.53 | $6.60 | $6.50 | 106,616,450 |
| 2021-01-27 | $6.24 | $6.73 | $6.22 | $6.60 | $6.50 | 116,683,550 |
| 2021-01-26 | $6.11 | $6.35 | $6.03 | $6.27 | $6.17 | 67,291,180 |
| 2021-01-25 | $6.07 | $6.22 | $6.04 | $6.06 | $5.96 | 34,980,580 |
| 2021-01-22 | $6.27 | $6.30 | $6.09 | $6.11 | $6.01 | 41,690,430 |
| 2021-01-21 | $6.13 | $6.40 | $6.11 | $6.26 | $6.16 | 61,694,360 |
| 2021-01-20 | $6.26 | $6.26 | $6.14 | $6.15 | $6.05 | 38,634,890 |
| 2021-01-19 | $6.15 | $6.32 | $6.10 | $6.28 | $6.18 | 58,716,050 |
| 2021-01-18 | $6.17 | $6.23 | $6.10 | $6.16 | $6.06 | 35,995,510 |
| 2021-01-15 | $6.13 | $6.25 | $6.05 | $6.16 | $6.06 | 41,559,950 |
| 2021-01-14 | $6.01 | $6.14 | $5.98 | $6.05 | $5.95 | 33,915,240 |
| 2021-01-13 | $6.21 | $6.21 | $5.98 | $6.07 | $5.97 | 46,673,100 |
| 2021-01-12 | $6.16 | $6.30 | $6.10 | $6.23 | $6.13 | 52,388,950 |
| 2021-01-11 | $6.13 | $6.27 | $6.04 | $6.12 | $6.02 | 54,216,890 |
| 2021-01-08 | $5.77 | $6.33 | $5.76 | $6.22 | $6.12 | 101,604,360 |
| 2021-01-07 | $5.99 | $6.00 | $5.68 | $5.74 | $5.65 | 48,680,050 |
| 2021-01-06 | $6.19 | $6.33 | $6.01 | $6.03 | $5.94 | 66,601,850 |
| 2021-01-05 | $6.05 | $6.06 | $5.92 | $6.00 | $5.91 | 32,202,560 |
| 2021-01-04 | $6.01 | $6.11 | $5.95 | $6.06 | $5.96 | 41,506,690 |
| 2021-01-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.91 | 0 |
| 2020-12-31 | $5.97 | $6.03 | $5.86 | $6.00 | $5.91 | 30,323,240 |
| 2020-12-30 | $5.92 | $6.01 | $5.87 | $5.94 | $5.85 | 27,397,240 |
| 2020-12-29 | $5.79 | $6.11 | $5.77 | $5.95 | $5.86 | 46,905,550 |
| 2020-12-28 | $5.72 | $5.85 | $5.55 | $5.78 | $5.69 | 38,413,350 |
| 2020-12-25 | $5.64 | $5.73 | $5.61 | $5.69 | $5.60 | 23,950,290 |
| 2020-12-24 | $5.90 | $5.91 | $5.56 | $5.64 | $5.55 | 51,473,510 |
| 2020-12-23 | $5.99 | $6.04 | $5.91 | $5.97 | $5.88 | 22,847,840 |
| 2020-12-22 | $6.02 | $6.09 | $5.94 | $5.96 | $5.87 | 29,550,970 |
| 2020-12-21 | $5.90 | $6.03 | $5.86 | $6.01 | $5.92 | 21,496,290 |
| 2020-12-18 | $6.01 | $6.04 | $5.89 | $5.92 | $5.83 | 20,647,160 |
| 2020-12-17 | $5.92 | $6.02 | $5.85 | $5.99 | $5.90 | 24,239,660 |
| 2020-12-16 | $6.04 | $6.04 | $5.85 | $5.94 | $5.85 | 26,640,000 |
| 2020-12-15 | $6.00 | $6.16 | $5.96 | $6.05 | $5.95 | 29,060,190 |
| 2020-12-14 | $5.89 | $5.99 | $5.83 | $5.97 | $5.88 | 21,958,550 |
| 2020-12-11 | $6.05 | $6.05 | $5.83 | $5.90 | $5.81 | 37,826,520 |
| 2020-12-10 | $6.08 | $6.10 | $6.00 | $6.02 | $5.93 | 26,542,070 |
| 2020-12-09 | $6.22 | $6.25 | $6.06 | $6.09 | $5.99 | 31,316,780 |
| 2020-12-08 | $6.20 | $6.26 | $6.17 | $6.22 | $6.12 | 21,388,120 |
| 2020-12-07 | $6.51 | $6.51 | $6.17 | $6.20 | $6.10 | 62,139,840 |
| 2020-12-04 | $6.61 | $6.64 | $6.53 | $6.57 | $6.47 | 19,464,550 |
| 2020-12-03 | $6.67 | $6.68 | $6.60 | $6.63 | $6.53 | 20,570,260 |
| 2020-12-02 | $6.66 | $6.70 | $6.60 | $6.64 | $6.54 | 26,730,160 |
| 2020-12-01 | $6.55 | $6.69 | $6.54 | $6.67 | $6.57 | 29,683,440 |
| 2020-11-30 | $6.53 | $6.67 | $6.52 | $6.56 | $6.46 | 24,573,560 |
| 2020-11-27 | $6.60 | $6.62 | $6.46 | $6.54 | $6.44 | 23,008,880 |
| 2020-11-26 | $6.56 | $6.68 | $6.55 | $6.60 | $6.50 | 22,880,520 |
| 2020-11-25 | $6.73 | $6.75 | $6.54 | $6.55 | $6.45 | 37,864,090 |
| 2020-11-24 | $6.76 | $6.79 | $6.70 | $6.72 | $6.61 | 23,409,420 |
| 2020-11-23 | $6.90 | $6.91 | $6.69 | $6.74 | $6.63 | 52,985,430 |
| 2020-11-20 | $6.89 | $6.94 | $6.87 | $6.91 | $6.80 | 24,411,360 |
| 2020-11-19 | $6.87 | $6.93 | $6.81 | $6.90 | $6.79 | 24,628,410 |
| 2020-11-18 | $6.90 | $6.96 | $6.87 | $6.89 | $6.78 | 23,513,690 |
| 2020-11-17 | $7.02 | $7.03 | $6.82 | $6.91 | $6.80 | 33,226,740 |
| 2020-11-16 | $7.07 | $7.08 | $6.96 | $7.02 | $6.91 | 24,221,550 |
| 2020-11-13 | $6.99 | $7.03 | $6.88 | $7.03 | $6.92 | 28,442,180 |
| 2020-11-12 | $7.03 | $7.05 | $6.92 | $6.96 | $6.85 | 27,048,600 |
| 2020-11-11 | $7.13 | $7.14 | $6.96 | $6.97 | $6.86 | 33,369,510 |
| 2020-11-10 | $7.35 | $7.35 | $7.11 | $7.13 | $7.02 | 48,779,220 |
| 2020-11-09 | $7.20 | $7.39 | $7.18 | $7.34 | $7.22 | 57,828,770 |
| 2020-11-06 | $7.25 | $7.45 | $7.16 | $7.21 | $7.10 | 72,769,550 |
| 2020-11-05 | $7.06 | $7.16 | $6.99 | $7.13 | $7.02 | 43,029,620 |
| 2020-11-04 | $7.07 | $7.07 | $6.87 | $6.96 | $6.85 | 28,728,500 |
| 2020-11-03 | $6.93 | $7.06 | $6.85 | $7.01 | $6.90 | 33,873,420 |
| 2020-11-02 | $6.90 | $6.95 | $6.73 | $6.87 | $6.76 | 35,798,390 |
| 2020-10-30 | $7.22 | $7.26 | $6.85 | $6.85 | $6.74 | 58,865,590 |
| 2020-10-29 | $7.18 | $7.34 | $7.14 | $7.22 | $7.11 | 34,886,960 |
| 2020-10-28 | $7.30 | $7.33 | $7.05 | $7.32 | $7.20 | 53,582,520 |
| 2020-10-27 | $7.46 | $7.51 | $7.24 | $7.31 | $7.20 | 49,739,210 |
| 2020-10-26 | $7.31 | $7.59 | $7.24 | $7.52 | $7.40 | 59,305,050 |
| 2020-10-23 | $7.63 | $7.71 | $7.33 | $7.39 | $7.27 | 56,753,280 |
| 2020-10-22 | $7.39 | $7.61 | $7.38 | $7.55 | $7.43 | 53,916,000 |
| 2020-10-21 | $7.50 | $7.63 | $7.37 | $7.45 | $7.33 | 50,371,530 |
| 2020-10-20 | $7.33 | $7.54 | $7.29 | $7.53 | $7.41 | 44,392,250 |
| 2020-10-19 | $7.45 | $7.50 | $7.30 | $7.32 | $7.20 | 39,763,310 |
| 2020-10-16 | $7.44 | $7.48 | $7.32 | $7.39 | $7.27 | 40,315,640 |
| 2020-10-15 | $7.60 | $7.62 | $7.42 | $7.42 | $7.30 | 54,841,140 |
| 2020-10-14 | $7.84 | $7.92 | $7.55 | $7.59 | $7.47 | 97,135,610 |
| 2020-10-13 | $7.78 | $7.92 | $7.65 | $7.86 | $7.74 | 78,941,000 |
| 2020-10-12 | $7.77 | $7.85 | $7.55 | $7.79 | $7.67 | 111,934,620 |
| 2020-10-09 | $7.47 | $7.65 | $7.46 | $7.55 | $7.43 | 46,613,930 |
| 2020-10-08 | $7.33 | $7.33 | $7.33 | $7.33 | $7.21 | 0 |
| 2020-10-07 | $7.33 | $7.33 | $7.33 | $7.33 | $7.21 | 0 |
| 2020-10-06 | $7.33 | $7.33 | $7.33 | $7.33 | $7.21 | 0 |
| 2020-10-05 | $7.33 | $7.33 | $7.33 | $7.33 | $7.21 | 0 |
| 2020-10-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.21 | 0 |
| 2020-10-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.21 | 0 |
| 2020-09-30 | $7.54 | $7.55 | $7.28 | $7.33 | $7.21 | 39,105,720 |
| 2020-09-29 | $7.56 | $7.58 | $7.43 | $7.47 | $7.35 | 35,874,990 |
| 2020-09-28 | $7.62 | $7.70 | $7.41 | $7.43 | $7.31 | 47,576,480 |
| 2020-09-25 | $7.65 | $8.04 | $7.59 | $7.63 | $7.51 | 82,744,700 |
| 2020-09-24 | $7.84 | $7.92 | $7.54 | $7.54 | $7.42 | 64,987,890 |
| 2020-09-23 | $8.05 | $8.07 | $7.78 | $7.85 | $7.73 | 74,988,570 |
| 2020-09-22 | $8.02 | $8.27 | $7.94 | $7.95 | $7.82 | 91,491,980 |
| 2020-09-21 | $8.49 | $8.64 | $8.22 | $8.26 | $8.13 | 132,926,650 |
| 2020-09-18 | $8.23 | $8.42 | $7.97 | $8.22 | $8.09 | 114,641,890 |
| 2020-09-17 | $8.21 | $8.29 | $8.04 | $8.13 | $8.00 | 104,320,390 |
| 2020-09-16 | $8.26 | $8.40 | $8.06 | $8.21 | $8.08 | 181,404,720 |
| 2020-09-15 | $7.73 | $8.72 | $7.73 | $8.39 | $8.26 | 276,779,660 |
| 2020-09-14 | $7.37 | $7.62 | $7.29 | $7.57 | $7.45 | 76,638,950 |
| 2020-09-11 | $7.08 | $7.36 | $7.04 | $7.27 | $7.16 | 62,569,070 |
| 2020-09-10 | $8.07 | $8.09 | $7.10 | $7.14 | $7.03 | 149,633,540 |
| 2020-09-09 | $8.42 | $8.47 | $7.91 | $7.93 | $7.81 | 159,186,260 |
| 2020-09-08 | $8.20 | $8.53 | $8.16 | $8.52 | $8.39 | 152,695,650 |
| 2020-09-07 | $8.18 | $8.55 | $8.08 | $8.22 | $8.09 | 192,572,060 |
| 2020-09-04 | $7.83 | $8.22 | $7.78 | $8.18 | $8.05 | 129,166,860 |
| 2020-09-03 | $8.08 | $8.08 | $7.88 | $7.95 | $7.82 | 103,726,110 |
| 2020-09-02 | $7.65 | $8.18 | $7.58 | $8.13 | $8.00 | 156,045,990 |
| 2020-09-01 | $7.63 | $7.69 | $7.44 | $7.68 | $7.56 | 77,089,060 |
| 2020-08-31 | $8.01 | $8.06 | $7.63 | $7.68 | $7.56 | 116,520,210 |
| 2020-08-28 | $7.90 | $8.11 | $7.84 | $8.00 | $7.87 | 99,629,490 |
| 2020-08-27 | $7.70 | $8.04 | $7.60 | $8.00 | $7.87 | 113,642,560 |
| 2020-08-26 | $7.85 | $8.08 | $7.63 | $7.78 | $7.66 | 122,261,730 |
| 2020-08-25 | $7.45 | $7.94 | $7.42 | $7.83 | $7.71 | 147,912,460 |
| 2020-08-24 | $7.42 | $7.54 | $7.22 | $7.43 | $7.31 | 68,938,100 |
| 2020-08-21 | $7.36 | $7.43 | $7.27 | $7.36 | $7.24 | 40,594,630 |
| 2020-08-20 | $7.17 | $7.62 | $7.13 | $7.30 | $7.19 | 70,977,550 |
| 2020-08-19 | $7.44 | $7.48 | $7.20 | $7.20 | $7.09 | 55,181,920 |
| 2020-08-18 | $7.52 | $7.57 | $7.35 | $7.52 | $7.40 | 67,636,610 |
| 2020-08-17 | $7.27 | $7.55 | $7.22 | $7.55 | $7.43 | 76,643,440 |
| 2020-08-14 | $7.10 | $7.26 | $7.08 | $7.24 | $7.13 | 41,830,900 |
| 2020-08-13 | $7.16 | $7.19 | $7.07 | $7.12 | $7.01 | 32,985,850 |
| 2020-08-12 | $7.05 | $7.13 | $6.94 | $7.13 | $7.02 | 44,903,960 |
| 2020-08-11 | $7.25 | $7.29 | $7.04 | $7.04 | $6.93 | 43,543,210 |
| 2020-08-10 | $7.10 | $7.36 | $7.05 | $7.24 | $7.13 | 48,583,060 |
| 2020-08-07 | $7.32 | $7.32 | $7.01 | $7.14 | $7.03 | 59,237,670 |
| 2020-08-06 | $7.39 | $7.44 | $7.20 | $7.35 | $7.23 | 58,769,210 |
| 2020-08-05 | $7.56 | $7.58 | $7.30 | $7.39 | $7.27 | 71,537,300 |
| 2020-08-04 | $7.65 | $7.76 | $7.48 | $7.56 | $7.44 | 98,464,910 |
| 2020-08-03 | $7.41 | $7.84 | $7.39 | $7.71 | $7.59 | 137,527,210 |
| 2020-07-31 | $7.05 | $7.77 | $7.05 | $7.64 | $7.52 | 136,340,710 |
| 2020-07-30 | $7.17 | $7.25 | $7.04 | $7.06 | $6.95 | 62,223,130 |
| 2020-07-29 | $6.90 | $7.20 | $6.86 | $7.16 | $7.05 | 74,010,690 |
| 2020-07-28 | $6.95 | $7.01 | $6.82 | $6.91 | $6.80 | 44,639,780 |
| 2020-07-27 | $7.01 | $7.05 | $6.74 | $6.86 | $6.75 | 54,368,250 |
| 2020-07-24 | $7.41 | $7.52 | $6.93 | $6.96 | $6.85 | 109,928,100 |
| 2020-07-23 | $7.70 | $7.77 | $7.23 | $7.46 | $7.34 | 109,072,200 |
| 2020-07-22 | $7.72 | $7.92 | $7.64 | $7.79 | $7.67 | 71,565,340 |
| 2020-07-21 | $7.86 | $7.93 | $7.67 | $7.75 | $7.63 | 61,700,530 |
| 2020-07-20 | $7.68 | $7.85 | $7.56 | $7.83 | $7.71 | 75,562,780 |
| 2020-07-17 | $7.81 | $7.88 | $7.52 | $7.61 | $7.49 | 86,066,980 |
| 2020-07-16 | $8.32 | $8.42 | $7.50 | $7.77 | $7.65 | 115,582,590 |
| 2020-07-15 | $8.69 | $8.92 | $8.26 | $8.26 | $8.13 | 137,133,090 |
| 2020-07-14 | $9.02 | $9.11 | $8.48 | $8.68 | $8.54 | 147,911,830 |
| 2020-07-13 | $8.80 | $9.04 | $8.71 | $9.02 | $8.88 | 146,555,890 |
| 2020-07-10 | $8.67 | $9.17 | $8.63 | $8.80 | $8.66 | 145,555,940 |
| 2020-07-09 | $8.57 | $8.91 | $8.53 | $8.77 | $8.63 | 167,973,670 |
| 2020-07-08 | $8.58 | $8.67 | $8.36 | $8.62 | $8.48 | 160,489,980 |
| 2020-07-07 | $8.41 | $8.86 | $8.24 | $8.63 | $8.49 | 199,507,380 |
| 2020-07-06 | $8.01 | $8.49 | $7.96 | $8.35 | $8.22 | 166,631,740 |
| 2020-07-03 | $7.95 | $8.21 | $7.91 | $8.00 | $7.87 | 120,712,010 |
| 2020-07-02 | $7.99 | $8.02 | $7.87 | $7.97 | $7.84 | 112,218,170 |
| 2020-07-01 | $7.86 | $8.17 | $7.83 | $8.03 | $7.90 | 156,478,440 |
| 2020-06-30 | $7.71 | $7.83 | $7.66 | $7.80 | $7.68 | 107,089,030 |
| 2020-06-29 | $7.70 | $7.84 | $7.60 | $7.69 | $7.57 | 90,294,790 |
| 2020-06-26 | $7.76 | $7.76 | $7.76 | $7.76 | $7.64 | 0 |
| 2020-06-25 | $7.76 | $7.76 | $7.76 | $7.76 | $7.64 | 0 |
| 2020-06-24 | $7.99 | $8.04 | $7.75 | $7.76 | $7.64 | 123,875,110 |
| 2020-06-23 | $7.98 | $8.09 | $7.89 | $7.98 | $7.85 | 142,054,400 |
| 2020-06-22 | $8.30 | $8.38 | $7.96 | $8.00 | $7.87 | 201,647,310 |
| 2020-06-19 | $8.48 | $8.68 | $8.23 | $8.33 | $8.20 | 245,207,620 |
| 2020-06-18 | $9.91 | $9.91 | $8.59 | $8.59 | $8.45 | 434,781,140 |
| 2020-06-17 | $8.10 | $9.01 | $8.09 | $9.01 | $8.87 | 261,496,570 |
| 2020-06-16 | $8.29 | $8.58 | $8.10 | $8.19 | $8.06 | 182,810,530 |
| 2020-06-15 | $7.82 | $8.51 | $7.78 | $8.05 | $7.92 | 198,813,930 |
| 2020-06-12 | $7.85 | $8.12 | $7.81 | $7.93 | $7.81 | 166,904,560 |
| 2020-06-11 | $7.70 | $8.23 | $7.61 | $8.09 | $7.96 | 213,072,440 |
| 2020-06-10 | $7.87 | $7.90 | $7.54 | $7.81 | $7.69 | 196,487,540 |
| 2020-06-09 | $7.77 | $8.23 | $7.65 | $8.03 | $7.90 | 224,931,560 |
| 2020-06-08 | $7.58 | $8.12 | $7.44 | $7.77 | $7.65 | 217,592,770 |
| 2020-06-05 | $7.40 | $7.77 | $7.33 | $7.47 | $7.35 | 139,585,050 |
| 2020-06-04 | $7.50 | $7.94 | $7.30 | $7.58 | $7.46 | 212,557,100 |
| 2020-06-03 | $7.48 | $7.68 | $7.40 | $7.52 | $7.40 | 189,867,400 |
| 2020-06-02 | $7.75 | $7.75 | $7.35 | $7.45 | $7.33 | 189,084,350 |
| 2020-06-01 | $7.25 | $7.75 | $7.19 | $7.58 | $7.46 | 250,346,760 |
| 2020-05-29 | $6.70 | $7.37 | $6.62 | $7.20 | $7.09 | 209,287,570 |
| 2020-05-28 | $6.51 | $6.70 | $6.32 | $6.70 | $6.59 | 89,583,300 |
| 2020-05-27 | $6.58 | $6.74 | $6.45 | $6.62 | $6.52 | 86,950,450 |
| 2020-05-26 | $6.46 | $6.72 | $6.37 | $6.62 | $6.52 | 87,960,630 |
| 2020-05-25 | $6.35 | $6.52 | $6.20 | $6.25 | $6.15 | 56,482,040 |
| 2020-05-22 | $6.56 | $6.78 | $6.45 | $6.45 | $6.35 | 83,449,620 |
| 2020-05-21 | $6.40 | $6.54 | $6.35 | $6.44 | $6.34 | 55,821,930 |
| 2020-05-20 | $6.50 | $6.56 | $6.31 | $6.35 | $6.25 | 63,990,240 |
| 2020-05-19 | $6.51 | $6.62 | $6.42 | $6.55 | $6.45 | 67,152,310 |
| 2020-05-18 | $6.85 | $6.89 | $6.35 | $6.42 | $6.32 | 128,210,370 |
| 2020-05-15 | $6.86 | $7.05 | $6.80 | $6.91 | $6.80 | 101,277,210 |
| 2020-05-14 | $7.09 | $7.37 | $6.90 | $6.91 | $6.80 | 169,668,720 |
| 2020-05-13 | $7.05 | $7.49 | $6.94 | $7.32 | $7.20 | 122,562,130 |
| 2020-05-12 | $7.01 | $7.15 | $6.85 | $7.13 | $7.02 | 89,775,450 |
| 2020-05-11 | $7.18 | $7.24 | $7.00 | $7.08 | $6.97 | 92,913,440 |
| 2020-05-08 | $6.90 | $7.27 | $6.90 | $7.07 | $6.96 | 125,020,770 |
| 2020-05-07 | $7.05 | $7.05 | $6.85 | $6.86 | $6.75 | 104,193,050 |
| 2020-05-06 | $6.87 | $7.12 | $6.85 | $7.05 | $6.94 | 109,673,000 |
| 2020-05-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.85 | 0 |
| 2020-05-04 | $6.96 | $6.96 | $6.96 | $6.96 | $6.85 | 0 |
| 2020-05-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.85 | 0 |
| 2020-04-30 | $6.80 | $7.15 | $6.75 | $6.96 | $6.85 | 138,699,210 |
| 2020-04-29 | $6.39 | $6.85 | $6.28 | $6.78 | $6.67 | 111,506,080 |
| 2020-04-28 | $6.78 | $6.78 | $6.19 | $6.40 | $6.30 | 158,962,930 |
| 2020-04-27 | $6.90 | $7.03 | $6.66 | $6.88 | $6.77 | 149,377,140 |
| 2020-04-24 | $6.51 | $7.14 | $6.48 | $6.85 | $6.74 | 240,916,790 |
| 2020-04-23 | $6.71 | $6.77 | $6.48 | $6.49 | $6.39 | 83,503,480 |
| 2020-04-22 | $6.65 | $6.78 | $6.57 | $6.75 | $6.64 | 104,618,390 |
| 2020-04-21 | $6.41 | $6.88 | $6.29 | $6.80 | $6.69 | 148,163,120 |
| 2020-04-20 | $6.42 | $6.56 | $6.37 | $6.44 | $6.34 | 87,359,780 |
| 2020-04-17 | $6.56 | $6.72 | $6.39 | $6.46 | $6.36 | 167,146,160 |
| 2020-04-16 | $5.90 | $6.56 | $5.86 | $6.56 | $6.46 | 137,023,610 |
| 2020-04-15 | $6.13 | $6.15 | $5.96 | $5.96 | $5.87 | 64,871,040 |
| 2020-04-14 | $6.07 | $6.24 | $6.07 | $6.16 | $6.06 | 69,672,690 |
| 2020-04-13 | $6.20 | $6.25 | $5.98 | $6.04 | $5.95 | 71,961,480 |
| 2020-04-10 | $6.91 | $6.97 | $6.35 | $6.36 | $6.26 | 106,145,200 |
| 2020-04-09 | $6.44 | $6.95 | $6.33 | $6.82 | $6.71 | 137,850,300 |
| 2020-04-08 | $6.01 | $6.41 | $5.97 | $6.32 | $6.22 | 93,661,170 |
| 2020-04-07 | $5.86 | $6.07 | $5.85 | $6.05 | $5.95 | 59,477,880 |
| 2020-04-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.65 | 0 |
| 2020-04-03 | $5.88 | $5.91 | $5.73 | $5.74 | $5.65 | 32,887,910 |
| 2020-04-02 | $5.70 | $5.91 | $5.67 | $5.91 | $5.82 | 33,993,770 |
| 2020-04-01 | $5.67 | $5.83 | $5.64 | $5.68 | $5.59 | 30,669,090 |
| 2020-03-31 | $5.80 | $5.84 | $5.65 | $5.67 | $5.58 | 27,558,620 |
| 2020-03-30 | $5.83 | $5.84 | $5.60 | $5.69 | $5.60 | 43,513,690 |
| 2020-03-27 | $6.08 | $6.11 | $5.91 | $5.91 | $5.82 | 31,621,570 |
| 2020-03-26 | $6.05 | $6.19 | $5.98 | $5.99 | $5.90 | 34,363,650 |
| 2020-03-25 | $6.21 | $6.24 | $6.03 | $6.12 | $6.02 | 43,959,390 |
| 2020-03-24 | $6.01 | $6.12 | $5.81 | $6.02 | $5.93 | 50,841,320 |
| 2020-03-23 | $6.05 | $6.12 | $5.80 | $5.85 | $5.76 | 46,334,520 |
| 2020-03-20 | $6.33 | $6.38 | $6.11 | $6.29 | $6.19 | 42,207,740 |
| 2020-03-19 | $6.14 | $6.29 | $6.06 | $6.26 | $6.16 | 46,850,160 |
| 2020-03-18 | $6.48 | $6.55 | $6.08 | $6.13 | $6.03 | 75,277,020 |
| 2020-03-17 | $6.42 | $6.50 | $6.12 | $6.43 | $6.33 | 60,690,980 |
| 2020-03-16 | $6.79 | $6.92 | $6.25 | $6.27 | $6.17 | 78,047,780 |
| 2020-03-13 | $6.47 | $6.82 | $6.40 | $6.69 | $6.58 | 64,485,080 |
| 2020-03-12 | $6.73 | $6.96 | $6.66 | $6.82 | $6.71 | 54,565,770 |
| 2020-03-11 | $7.08 | $7.16 | $6.84 | $6.84 | $6.73 | 51,276,900 |
| 2020-03-10 | $6.69 | $7.13 | $6.69 | $7.08 | $6.97 | 72,641,730 |
| 2020-03-09 | $7.32 | $7.32 | $6.81 | $6.81 | $6.70 | 89,381,410 |
| 2020-03-06 | $7.48 | $7.62 | $7.40 | $7.40 | $7.28 | 60,141,050 |
| 2020-03-05 | $7.75 | $7.91 | $7.48 | $7.64 | $7.52 | 78,980,150 |
| 2020-03-04 | $7.63 | $7.92 | $7.41 | $7.58 | $7.46 | 84,593,360 |
| 2020-03-03 | $7.66 | $8.11 | $7.53 | $7.74 | $7.62 | 115,847,000 |
| 2020-03-02 | $7.47 | $7.67 | $7.29 | $7.52 | $7.40 | 110,205,630 |
| 2020-02-28 | $7.80 | $7.97 | $7.43 | $7.43 | $7.31 | 153,716,780 |
| 2020-02-27 | $8.15 | $8.36 | $7.70 | $8.25 | $8.12 | 178,145,750 |
| 2020-02-26 | $8.40 | $8.76 | $8.11 | $8.25 | $8.12 | 286,216,660 |
| 2020-02-25 | $7.06 | $7.98 | $7.06 | $7.98 | $7.85 | 226,379,820 |
| 2020-02-24 | $6.87 | $7.29 | $6.85 | $7.25 | $7.14 | 135,445,030 |
| 2020-02-21 | $6.76 | $7.15 | $6.67 | $6.95 | $6.84 | 152,452,000 |
| 2020-02-20 | $6.55 | $6.60 | $6.37 | $6.59 | $6.49 | 92,265,480 |
| 2020-02-19 | $6.48 | $6.85 | $6.43 | $6.53 | $6.43 | 109,805,340 |
| 2020-02-18 | $6.46 | $6.58 | $6.41 | $6.52 | $6.42 | 84,552,740 |
| 2020-02-17 | $6.35 | $6.50 | $6.32 | $6.46 | $6.36 | 79,061,980 |
| 2020-02-14 | $6.37 | $6.45 | $6.17 | $6.26 | $6.16 | 89,385,480 |
| 2020-02-13 | $6.44 | $6.57 | $6.24 | $6.39 | $6.29 | 128,827,930 |
| 2020-02-12 | $5.82 | $6.40 | $5.79 | $6.40 | $6.30 | 133,418,270 |
| 2020-02-11 | $5.98 | $6.01 | $5.80 | $5.82 | $5.73 | 62,815,120 |
| 2020-02-10 | $6.04 | $6.08 | $5.88 | $5.99 | $5.90 | 75,074,220 |
| 2020-02-07 | $5.98 | $6.15 | $5.89 | $6.00 | $5.91 | 80,111,050 |
| 2020-02-06 | $5.79 | $6.06 | $5.73 | $6.05 | $5.95 | 91,176,800 |
| 2020-02-05 | $5.70 | $6.00 | $5.63 | $5.83 | $5.74 | 78,919,670 |
| 2020-02-04 | $5.25 | $5.79 | $5.23 | $5.70 | $5.61 | 99,612,210 |
| 2020-02-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.50 | 7,884,400 |
| 2020-01-31 | $6.21 | $6.21 | $6.21 | $6.21 | $6.11 | 0 |
| 2020-01-30 | $6.21 | $6.21 | $6.21 | $6.21 | $6.11 | 0 |
| 2020-01-29 | $6.21 | $6.21 | $6.21 | $6.21 | $6.11 | 0 |
| 2020-01-28 | $6.21 | $6.21 | $6.21 | $6.21 | $6.11 | 0 |
| 2020-01-27 | $6.21 | $6.21 | $6.21 | $6.21 | $6.11 | 0 |
| 2020-01-24 | $6.21 | $6.21 | $6.21 | $6.21 | $6.11 | 0 |
| 2020-01-23 | $6.45 | $6.62 | $6.08 | $6.21 | $6.11 | 70,374,600 |
| 2020-01-22 | $6.41 | $6.57 | $6.29 | $6.52 | $6.42 | 53,759,950 |
| 2020-01-21 | $6.69 | $6.71 | $6.41 | $6.46 | $6.36 | 68,879,770 |
| 2020-01-20 | $6.65 | $6.74 | $6.54 | $6.73 | $6.62 | 63,027,990 |
| 2020-01-17 | $6.73 | $6.83 | $6.57 | $6.63 | $6.53 | 71,892,750 |
| 2020-01-16 | $6.83 | $7.10 | $6.62 | $6.69 | $6.58 | 167,519,050 |
| 2020-01-15 | $6.70 | $6.77 | $6.49 | $6.57 | $6.47 | 108,880,600 |
| 2020-01-14 | $6.93 | $7.02 | $6.76 | $6.80 | $6.69 | 73,182,220 |
| 2020-01-13 | $6.83 | $6.99 | $6.68 | $6.93 | $6.82 | 108,226,140 |
| 2020-01-10 | $7.13 | $7.22 | $6.76 | $6.84 | $6.73 | 133,211,140 |
| 2020-01-09 | $7.18 | $7.28 | $6.88 | $7.04 | $6.93 | 160,360,660 |
| 2020-01-08 | $7.08 | $7.34 | $7.04 | $7.06 | $6.95 | 160,021,730 |
| 2020-01-07 | $7.47 | $7.54 | $7.12 | $7.23 | $7.12 | 269,504,660 |
| 2020-01-06 | $6.63 | $7.30 | $6.36 | $7.16 | $7.05 | 334,605,960 |
| 2020-01-03 | $6.64 | $6.64 | $6.64 | $6.64 | $6.54 | 35,114,550 |
| 2020-01-02 | $5.70 | $6.17 | $5.66 | $6.04 | $5.95 | 127,600,100 |
| 2020-01-01 | $5.65 | $5.65 | $5.65 | $5.65 | $5.56 | 0 |
| 2019-12-31 | $5.70 | $5.75 | $5.58 | $5.65 | $5.56 | 62,290,270 |
| 2019-12-30 | $5.65 | $5.86 | $5.61 | $5.75 | $5.66 | 90,810,340 |
| 2019-12-27 | $5.44 | $5.97 | $5.42 | $5.73 | $5.64 | 153,118,980 |
| 2019-12-26 | $5.37 | $5.47 | $5.23 | $5.43 | $5.34 | 37,293,200 |
| 2019-12-25 | $5.42 | $5.48 | $5.35 | $5.39 | $5.31 | 30,808,810 |
| 2019-12-24 | $5.36 | $5.43 | $5.32 | $5.43 | $5.34 | 24,735,030 |
| 2019-12-23 | $5.48 | $5.51 | $5.32 | $5.34 | $5.26 | 36,545,430 |
| 2019-12-20 | $5.66 | $5.72 | $5.51 | $5.54 | $5.45 | 36,145,720 |
| 2019-12-19 | $5.62 | $5.75 | $5.57 | $5.67 | $5.58 | 57,561,390 |
| 2019-12-18 | $5.55 | $5.65 | $5.50 | $5.57 | $5.48 | 46,376,680 |
| 2019-12-17 | $5.42 | $5.65 | $5.40 | $5.58 | $5.49 | 64,879,380 |
| 2019-12-16 | $5.33 | $5.46 | $5.24 | $5.42 | $5.33 | 52,289,840 |
| 2019-12-13 | $5.30 | $5.34 | $5.20 | $5.31 | $5.23 | 36,750,360 |
| 2019-12-12 | $5.34 | $5.36 | $5.22 | $5.23 | $5.15 | 25,748,420 |
| 2019-12-11 | $5.29 | $5.43 | $5.23 | $5.33 | $5.25 | 37,075,140 |
| 2019-12-10 | $5.34 | $5.36 | $5.19 | $5.28 | $5.20 | 34,527,630 |
| 2019-12-09 | $5.37 | $5.43 | $5.33 | $5.38 | $5.30 | 22,198,110 |
| 2019-12-06 | $5.36 | $5.37 | $5.28 | $5.36 | $5.28 | 19,771,880 |
| 2019-12-05 | $5.31 | $5.36 | $5.30 | $5.34 | $5.26 | 19,331,340 |
| 2019-12-04 | $5.34 | $5.39 | $5.27 | $5.30 | $5.22 | 18,625,710 |
| 2019-12-03 | $5.33 | $5.40 | $5.28 | $5.38 | $5.30 | 23,847,510 |
| 2019-12-02 | $5.24 | $5.44 | $5.22 | $5.36 | $5.28 | 33,536,120 |
| 2019-11-29 | $5.19 | $5.25 | $5.14 | $5.22 | $5.14 | 16,466,810 |
| 2019-11-28 | $5.23 | $5.25 | $5.14 | $5.17 | $5.09 | 18,414,000 |
| 2019-11-27 | $5.12 | $5.30 | $5.05 | $5.24 | $5.16 | 31,873,690 |
| 2019-11-26 | $5.10 | $5.14 | $5.08 | $5.09 | $5.01 | 14,902,720 |
| 2019-11-25 | $5.13 | $5.17 | $5.03 | $5.08 | $5.00 | 28,949,870 |
| 2019-11-22 | $5.31 | $5.36 | $5.15 | $5.16 | $5.08 | 31,561,910 |
| 2019-11-21 | $5.28 | $5.36 | $5.18 | $5.30 | $5.22 | 23,745,610 |
| 2019-11-20 | $5.40 | $5.54 | $5.29 | $5.31 | $5.23 | 39,314,170 |
| 2019-11-19 | $5.22 | $5.44 | $5.20 | $5.41 | $5.32 | 36,700,630 |
| 2019-11-18 | $5.18 | $5.27 | $5.15 | $5.21 | $5.13 | 19,633,460 |
| 2019-11-15 | $5.24 | $5.31 | $5.15 | $5.20 | $5.12 | 25,092,240 |
| 2019-11-14 | $5.31 | $5.33 | $5.22 | $5.25 | $5.17 | 26,710,220 |
| 2019-11-13 | $5.33 | $5.42 | $5.27 | $5.30 | $5.22 | 21,184,680 |
| 2019-11-12 | $5.30 | $5.39 | $5.15 | $5.36 | $5.28 | 31,491,080 |
| 2019-11-11 | $5.41 | $5.42 | $5.25 | $5.26 | $5.18 | 37,201,710 |
| 2019-11-08 | $5.50 | $5.74 | $5.49 | $5.51 | $5.42 | 49,038,520 |
| 2019-11-07 | $5.54 | $5.55 | $5.44 | $5.47 | $5.38 | 22,958,320 |
| 2019-11-06 | $5.60 | $5.70 | $5.43 | $5.50 | $5.41 | 36,497,770 |
| 2019-11-05 | $5.71 | $5.72 | $5.39 | $5.64 | $5.55 | 67,814,270 |
| 2019-11-04 | $5.69 | $5.74 | $5.64 | $5.72 | $5.63 | 38,345,360 |
| 2019-11-01 | $5.68 | $5.77 | $5.60 | $5.73 | $5.64 | 27,613,610 |
| 2019-10-31 | $5.73 | $5.83 | $5.64 | $5.67 | $5.58 | 42,007,320 |
| 2019-10-30 | $5.94 | $6.02 | $5.68 | $5.73 | $5.64 | 74,287,050 |
| 2019-10-29 | $6.34 | $6.36 | $5.99 | $6.02 | $5.93 | 102,358,350 |
| 2019-10-28 | $6.52 | $6.53 | $6.24 | $6.40 | $6.30 | 105,382,380 |
| 2019-10-25 | $6.30 | $6.39 | $6.21 | $6.27 | $6.17 | 47,381,370 |
| 2019-10-24 | $6.38 | $6.48 | $6.22 | $6.26 | $6.16 | 53,356,610 |
| 2019-10-23 | $6.43 | $6.52 | $6.36 | $6.42 | $6.32 | 56,584,090 |
| 2019-10-22 | $6.00 | $6.48 | $5.95 | $6.40 | $6.30 | 111,702,960 |
| 2019-10-21 | $6.19 | $6.20 | $5.78 | $5.92 | $5.83 | 69,423,060 |
| 2019-10-18 | $6.11 | $6.35 | $6.02 | $6.23 | $6.13 | 78,594,240 |
| 2019-10-17 | $6.07 | $6.23 | $6.03 | $6.11 | $6.01 | 44,815,940 |
| 2019-10-16 | $6.16 | $6.21 | $6.04 | $6.06 | $5.96 | 42,678,950 |
| 2019-10-15 | $6.14 | $6.33 | $6.09 | $6.18 | $6.08 | 80,435,570 |
| 2019-10-14 | $5.72 | $6.25 | $5.69 | $6.17 | $6.07 | 125,538,870 |
| 2019-10-11 | $5.88 | $5.88 | $5.57 | $5.68 | $5.59 | 68,524,030 |
| 2019-10-10 | $5.87 | $5.90 | $5.75 | $5.90 | $5.81 | 38,783,840 |
| 2019-10-09 | $5.81 | $5.92 | $5.61 | $5.83 | $5.74 | 50,660,360 |
| 2019-10-08 | $5.91 | $6.02 | $5.69 | $5.72 | $5.63 | 56,487,230 |
| 2019-10-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 0 |
| 2019-10-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 0 |
| 2019-10-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 0 |
| 2019-10-02 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 0 |
| 2019-10-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.84 | 0 |
| 2019-09-30 | $5.83 | $6.12 | $5.79 | $5.93 | $5.84 | 43,748,050 |
| 2019-09-27 | $6.11 | $6.18 | $5.70 | $6.02 | $5.93 | 107,030,540 |
| 2019-09-26 | $6.26 | $6.38 | $6.06 | $6.25 | $6.15 | 54,632,930 |
| 2019-09-25 | $6.32 | $6.38 | $6.00 | $6.14 | $6.04 | 53,174,540 |
| 2019-09-24 | $6.33 | $6.46 | $6.26 | $6.30 | $6.20 | 40,150,920 |
| 2019-09-23 | $6.35 | $6.43 | $6.16 | $6.34 | $6.24 | 55,113,590 |
| 2019-09-20 | $6.47 | $6.50 | $6.33 | $6.37 | $6.27 | 36,532,490 |
| 2019-09-19 | $6.47 | $6.56 | $6.35 | $6.45 | $6.35 | 52,592,760 |
| 2019-09-18 | $6.57 | $6.57 | $6.31 | $6.40 | $6.30 | 50,327,470 |
| 2019-09-17 | $6.58 | $6.64 | $6.40 | $6.52 | $6.42 | 71,870,060 |
| 2019-09-16 | $6.66 | $6.75 | $6.44 | $6.50 | $6.40 | 99,722,940 |
| 2019-09-13 | $6.74 | $6.74 | $6.74 | $6.74 | $6.63 | 0 |
| 2019-09-12 | $6.59 | $6.88 | $6.54 | $6.74 | $6.63 | 89,284,770 |
| 2019-09-11 | $6.51 | $6.77 | $6.47 | $6.49 | $6.39 | 107,254,920 |
| 2019-09-10 | $6.36 | $6.56 | $6.30 | $6.48 | $6.38 | 114,043,530 |
| 2019-09-09 | $5.82 | $6.36 | $5.75 | $6.36 | $6.26 | 137,281,590 |
| 2019-09-06 | $5.73 | $5.91 | $5.64 | $5.78 | $5.69 | 74,798,440 |
| 2019-09-05 | $5.81 | $5.88 | $5.72 | $5.74 | $5.65 | 81,478,240 |
| 2019-09-04 | $5.46 | $5.88 | $5.36 | $5.79 | $5.70 | 143,557,090 |
| 2019-09-03 | $6.09 | $6.10 | $5.43 | $5.43 | $5.34 | 176,276,090 |
| 2019-09-02 | $6.03 | $6.11 | $5.85 | $6.03 | $5.94 | 67,778,880 |
| 2019-08-30 | $6.08 | $6.28 | $5.94 | $5.99 | $5.90 | 80,394,950 |
| 2019-08-29 | $6.22 | $6.24 | $5.99 | $6.00 | $5.91 | 67,318,280 |
| 2019-08-28 | $5.98 | $6.30 | $5.93 | $6.19 | $6.09 | 81,388,340 |
| 2019-08-27 | $6.01 | $6.16 | $5.90 | $5.96 | $5.87 | 68,560,870 |
| 2019-08-26 | $6.18 | $6.33 | $5.87 | $6.08 | $5.98 | 84,414,840 |
| 2019-08-23 | $6.06 | $6.28 | $6.02 | $6.18 | $6.08 | 63,419,810 |
| 2019-08-22 | $5.95 | $6.15 | $5.89 | $6.05 | $5.95 | 80,923,210 |
| 2019-08-21 | $5.67 | $6.02 | $5.67 | $6.00 | $5.91 | 102,438,230 |
| 2019-08-20 | $5.77 | $5.82 | $5.66 | $5.69 | $5.60 | 61,796,310 |
| 2019-08-19 | $5.75 | $5.84 | $5.67 | $5.78 | $5.69 | 68,460,270 |
| 2019-08-16 | $5.67 | $5.82 | $5.60 | $5.69 | $5.60 | 83,734,490 |
| 2019-08-15 | $5.24 | $5.78 | $5.21 | $5.70 | $5.61 | 117,172,730 |
| 2019-08-14 | $5.36 | $5.44 | $5.30 | $5.33 | $5.25 | 61,111,700 |
| 2019-08-13 | $5.14 | $5.37 | $5.11 | $5.31 | $5.23 | 78,223,380 |
| 2019-08-12 | $4.76 | $5.22 | $4.75 | $5.16 | $5.08 | 70,421,880 |
| 2019-08-09 | $4.88 | $4.90 | $4.72 | $4.78 | $4.70 | 34,121,100 |
| 2019-08-08 | $4.63 | $4.93 | $4.63 | $4.86 | $4.78 | 53,777,400 |
| 2019-08-07 | $4.78 | $4.80 | $4.62 | $4.63 | $4.56 | 34,366,130 |
| 2019-08-06 | $4.74 | $4.87 | $4.68 | $4.71 | $4.64 | 58,935,270 |
| 2019-08-05 | $5.05 | $5.13 | $4.84 | $4.86 | $4.78 | 61,905,920 |
| 2019-08-02 | $5.04 | $5.13 | $4.99 | $5.09 | $5.01 | 42,670,860 |
| 2019-08-01 | $5.18 | $5.23 | $5.11 | $5.15 | $5.07 | 42,485,070 |
| 2019-07-31 | $5.25 | $5.25 | $5.13 | $5.17 | $5.09 | 40,033,900 |
| 2019-07-30 | $5.14 | $5.31 | $5.07 | $5.25 | $5.17 | 72,195,800 |
| 2019-07-29 | $5.07 | $5.20 | $5.03 | $5.11 | $5.03 | 41,944,520 |
| 2019-07-26 | $4.93 | $5.13 | $4.89 | $5.09 | $5.01 | 55,047,710 |
| 2019-07-25 | $5.01 | $5.05 | $4.91 | $4.92 | $4.84 | 49,192,880 |
| 2019-07-24 | $5.04 | $5.09 | $4.99 | $5.02 | $4.94 | 45,116,560 |
| 2019-07-23 | $5.10 | $5.14 | $5.00 | $5.04 | $4.96 | 49,689,700 |
| 2019-07-22 | $5.11 | $5.17 | $4.93 | $5.09 | $5.01 | 54,843,460 |
| 2019-07-19 | $4.92 | $5.14 | $4.92 | $5.11 | $5.03 | 75,156,230 |
| 2019-07-18 | $4.98 | $5.01 | $4.88 | $4.90 | $4.82 | 52,581,190 |
| 2019-07-17 | $4.92 | $5.10 | $4.90 | $4.98 | $4.87 | 72,004,770 |
| 2019-07-16 | $4.88 | $5.04 | $4.80 | $5.02 | $4.91 | 67,194,100 |
| 2019-07-15 | $4.70 | $4.95 | $4.64 | $4.89 | $4.78 | 68,616,210 |
| 2019-07-12 | $4.70 | $4.79 | $4.65 | $4.67 | $4.57 | 48,490,370 |
| 2019-07-11 | $4.50 | $4.80 | $4.49 | $4.70 | $4.60 | 78,754,050 |
| 2019-07-10 | $4.64 | $4.65 | $4.46 | $4.47 | $4.37 | 42,115,790 |
| 2019-07-09 | $4.59 | $4.77 | $4.54 | $4.65 | $4.55 | 59,422,290 |
| 2019-07-08 | $4.73 | $4.73 | $4.48 | $4.56 | $4.46 | 53,610,050 |
| 2019-07-05 | $4.56 | $4.72 | $4.56 | $4.72 | $4.62 | 43,886,130 |
| 2019-07-04 | $4.49 | $4.64 | $4.48 | $4.57 | $4.47 | 51,260,790 |
| 2019-07-03 | $4.41 | $4.55 | $4.38 | $4.50 | $4.40 | 41,878,220 |
| 2019-07-02 | $4.47 | $4.47 | $4.41 | $4.42 | $4.32 | 23,808,790 |
| 2019-07-01 | $4.39 | $4.49 | $4.33 | $4.46 | $4.36 | 39,777,760 |
| 2019-06-28 | $4.36 | $4.37 | $4.24 | $4.27 | $4.18 | 18,081,510 |
| 2019-06-27 | $4.36 | $4.45 | $4.35 | $4.35 | $4.26 | 24,856,140 |
| 2019-06-26 | $4.26 | $4.47 | $4.24 | $4.36 | $4.27 | 36,909,720 |
| 2019-06-25 | $4.37 | $4.38 | $4.23 | $4.28 | $4.19 | 22,083,730 |
| 2019-06-24 | $4.40 | $4.45 | $4.34 | $4.37 | $4.28 | 23,726,940 |
| 2019-06-21 | $4.38 | $4.48 | $4.36 | $4.42 | $4.32 | 48,118,350 |
| 2019-06-20 | $4.22 | $4.33 | $4.17 | $4.28 | $4.19 | 31,851,960 |
| 2019-06-19 | $4.26 | $4.33 | $4.22 | $4.23 | $4.14 | 29,770,430 |
| 2019-06-18 | $4.13 | $4.20 | $4.12 | $4.19 | $4.10 | 13,880,940 |
| 2019-06-17 | $4.09 | $4.16 | $4.08 | $4.14 | $4.05 | 16,198,940 |
| 2019-06-14 | $4.20 | $4.23 | $4.10 | $4.10 | $4.01 | 20,255,420 |
| 2019-06-13 | $4.15 | $4.22 | $4.13 | $4.19 | $4.10 | 20,001,070 |
| 2019-06-12 | $4.20 | $4.22 | $4.12 | $4.15 | $4.06 | 20,955,330 |
| 2019-06-11 | $4.05 | $4.23 | $4.03 | $4.19 | $4.10 | 32,014,340 |
| 2019-06-10 | $4.01 | $4.09 | $3.97 | $4.05 | $3.96 | 16,862,900 |
| 2019-06-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.91 | 0 |
| 2019-06-06 | $4.08 | $4.10 | $4.00 | $4.00 | $3.91 | 21,267,510 |
| 2019-06-05 | $4.12 | $4.14 | $4.08 | $4.08 | $3.99 | 17,168,330 |
| 2019-06-04 | $4.07 | $4.14 | $4.04 | $4.08 | $3.99 | 21,097,780 |
| 2019-06-03 | $4.18 | $4.18 | $4.06 | $4.07 | $3.98 | 25,897,910 |
| 2019-05-31 | $4.12 | $4.22 | $4.10 | $4.18 | $4.09 | 35,065,750 |
| 2019-05-30 | $4.18 | $4.18 | $4.06 | $4.15 | $4.06 | 25,021,650 |
| 2019-05-29 | $4.18 | $4.24 | $4.14 | $4.19 | $4.10 | 24,267,600 |
| 2019-05-28 | $4.18 | $4.26 | $4.13 | $4.17 | $4.08 | 33,576,940 |
| 2019-05-27 | $3.94 | $4.29 | $3.94 | $4.23 | $4.14 | 64,762,790 |
| 2019-05-24 | $4.12 | $4.16 | $3.93 | $3.94 | $3.85 | 52,541,480 |
| 2019-05-23 | $4.25 | $4.25 | $4.13 | $4.14 | $4.05 | 26,953,150 |
| 2019-05-22 | $4.30 | $4.33 | $4.20 | $4.25 | $4.16 | 25,651,130 |
| 2019-05-21 | $4.22 | $4.34 | $4.20 | $4.30 | $4.21 | 24,888,120 |
| 2019-05-20 | $4.15 | $4.26 | $4.12 | $4.23 | $4.14 | 28,093,360 |
| 2019-05-17 | $4.44 | $4.44 | $4.16 | $4.20 | $4.11 | 54,330,280 |
| 2019-05-16 | $4.42 | $4.45 | $4.37 | $4.44 | $4.34 | 40,284,780 |
| 2019-05-15 | $4.38 | $4.46 | $4.35 | $4.42 | $4.32 | 49,269,030 |
| 2019-05-14 | $4.30 | $4.41 | $4.28 | $4.33 | $4.24 | 38,066,040 |
| 2019-05-13 | $4.45 | $4.47 | $4.34 | $4.35 | $4.26 | 49,796,220 |
| 2019-05-10 | $4.40 | $4.56 | $4.30 | $4.52 | $4.42 | 60,060,210 |
| 2019-05-09 | $4.35 | $4.45 | $4.32 | $4.36 | $4.27 | 34,240,610 |
| 2019-05-08 | $4.30 | $4.48 | $4.26 | $4.37 | $4.28 | 51,536,450 |
| 2019-05-07 | $4.42 | $4.44 | $4.28 | $4.43 | $4.33 | 58,341,880 |
| 2019-05-06 | $4.57 | $4.62 | $4.36 | $4.36 | $4.27 | 95,841,000 |
| 2019-05-03 | $4.84 | $4.84 | $4.84 | $4.84 | $4.73 | 0 |
| 2019-05-02 | $4.84 | $4.84 | $4.84 | $4.84 | $4.73 | 0 |
| 2019-05-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.73 | 0 |
| 2019-04-30 | $5.03 | $5.18 | $4.70 | $4.84 | $4.73 | 148,062,430 |
| 2019-04-29 | $5.73 | $5.85 | $5.08 | $5.08 | $4.97 | 194,710,990 |
| 2019-04-26 | $5.84 | $5.88 | $5.57 | $5.64 | $5.52 | 233,094,800 |
| 2019-04-25 | $5.30 | $5.81 | $5.27 | $5.81 | $5.68 | 251,906,900 |
| 2019-04-24 | $5.21 | $5.30 | $5.14 | $5.28 | $5.17 | 34,644,210 |
| 2019-04-23 | $5.25 | $5.32 | $5.17 | $5.19 | $5.08 | 30,500,400 |
| 2019-04-22 | $5.46 | $5.50 | $5.25 | $5.26 | $5.15 | 44,434,820 |
| 2019-04-19 | $5.39 | $5.47 | $5.32 | $5.44 | $5.32 | 29,504,150 |
| 2019-04-18 | $5.44 | $5.46 | $5.36 | $5.39 | $5.27 | 27,081,470 |
| 2019-04-17 | $5.42 | $5.55 | $5.39 | $5.45 | $5.33 | 46,561,580 |
| 2019-04-16 | $5.29 | $5.47 | $5.18 | $5.45 | $5.33 | 44,230,730 |
| 2019-04-15 | $5.42 | $5.49 | $5.27 | $5.28 | $5.17 | 45,004,840 |
| 2019-04-12 | $5.35 | $5.40 | $5.30 | $5.37 | $5.25 | 29,485,850 |
| 2019-04-11 | $5.52 | $5.52 | $5.35 | $5.35 | $5.23 | 42,631,910 |
| 2019-04-10 | $5.55 | $5.56 | $5.41 | $5.52 | $5.40 | 44,191,000 |
| 2019-04-09 | $5.56 | $5.66 | $5.48 | $5.58 | $5.46 | 68,418,000 |
| 2019-04-08 | $5.77 | $5.78 | $5.49 | $5.58 | $5.46 | 67,850,560 |
| 2019-04-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.63 | 0 |
| 2019-04-04 | $5.84 | $5.85 | $5.70 | $5.75 | $5.63 | 58,686,070 |
| 2019-04-03 | $5.67 | $5.87 | $5.62 | $5.85 | $5.72 | 75,725,810 |
| 2019-04-02 | $5.75 | $5.87 | $5.67 | $5.70 | $5.58 | 63,240,570 |
| 2019-04-01 | $5.55 | $5.78 | $5.50 | $5.73 | $5.61 | 70,286,770 |
| 2019-03-29 | $5.32 | $5.52 | $5.20 | $5.48 | $5.36 | 53,164,910 |
| 2019-03-28 | $5.48 | $5.58 | $5.32 | $5.33 | $5.21 | 55,845,600 |
| 2019-03-27 | $5.60 | $5.60 | $5.32 | $5.53 | $5.41 | 59,476,400 |
| 2019-03-26 | $6.12 | $6.19 | $5.49 | $5.56 | $5.44 | 103,110,780 |
| 2019-03-25 | $5.72 | $5.93 | $5.68 | $5.89 | $5.76 | 76,427,050 |
| 2019-03-22 | $5.86 | $5.89 | $5.66 | $5.79 | $5.66 | 50,419,510 |
| 2019-03-21 | $5.72 | $6.04 | $5.72 | $5.85 | $5.72 | 82,286,320 |
| 2019-03-20 | $5.97 | $5.97 | $5.56 | $5.78 | $5.65 | 74,710,330 |
| 2019-03-19 | $5.77 | $6.09 | $5.71 | $5.97 | $5.84 | 94,017,730 |
| 2019-03-18 | $5.58 | $5.93 | $5.45 | $5.75 | $5.63 | 117,815,750 |
| 2019-03-15 | $5.75 | $6.03 | $5.64 | $5.73 | $5.61 | 114,634,700 |
| 2019-03-14 | $5.76 | $5.90 | $5.36 | $5.51 | $5.39 | 100,407,090 |
| 2019-03-13 | $5.90 | $6.12 | $5.66 | $5.81 | $5.68 | 125,143,160 |
| 2019-03-12 | $6.03 | $6.23 | $5.77 | $5.99 | $5.86 | 186,759,240 |
| 2019-03-11 | $5.50 | $5.82 | $5.45 | $5.82 | $5.69 | 121,343,880 |
| 2019-03-08 | $5.23 | $5.68 | $5.19 | $5.29 | $5.18 | 129,350,450 |
| 2019-03-07 | $5.32 | $5.52 | $5.29 | $5.40 | $5.28 | 103,959,890 |
| 2019-03-06 | $5.14 | $5.52 | $5.14 | $5.38 | $5.26 | 135,450,430 |
| 2019-03-05 | $4.84 | $5.16 | $4.81 | $5.10 | $4.99 | 92,883,630 |
| 2019-03-04 | $4.85 | $5.00 | $4.83 | $4.87 | $4.76 | 69,618,200 |
| 2019-03-01 | $4.82 | $4.87 | $4.68 | $4.80 | $4.70 | 44,918,150 |
| 2019-02-28 | $4.87 | $4.93 | $4.78 | $4.84 | $4.73 | 48,897,920 |
| 2019-02-27 | $4.80 | $4.96 | $4.72 | $4.79 | $4.69 | 50,521,780 |
| 2019-02-26 | $4.78 | $5.08 | $4.69 | $4.84 | $4.73 | 72,481,610 |
| 2019-02-25 | $4.60 | $4.88 | $4.58 | $4.86 | $4.75 | 54,692,520 |
| 2019-02-22 | $4.45 | $4.56 | $4.42 | $4.56 | $4.46 | 33,525,910 |
| 2019-02-21 | $4.41 | $4.55 | $4.36 | $4.45 | $4.35 | 37,003,280 |
| 2019-02-20 | $4.39 | $4.45 | $4.33 | $4.42 | $4.32 | 21,016,900 |
| 2019-02-19 | $4.44 | $4.48 | $4.33 | $4.37 | $4.28 | 30,753,150 |
| 2019-02-18 | $4.26 | $4.43 | $4.26 | $4.41 | $4.31 | 26,970,550 |
| 2019-02-15 | $4.25 | $4.31 | $4.22 | $4.24 | $4.15 | 19,057,070 |
| 2019-02-14 | $4.24 | $4.35 | $4.19 | $4.28 | $4.19 | 30,440,630 |
| 2019-02-13 | $4.15 | $4.26 | $4.12 | $4.24 | $4.15 | 24,523,500 |
| 2019-02-12 | $4.08 | $4.17 | $4.07 | $4.14 | $4.05 | 18,307,680 |
| 2019-02-11 | $3.98 | $4.10 | $3.97 | $4.09 | $4.00 | 19,907,590 |
| 2019-02-08 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
| 2019-02-07 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
| 2019-02-06 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
| 2019-02-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
| 2019-02-04 | $3.97 | $3.97 | $3.97 | $3.97 | $3.88 | 0 |
| 2019-02-01 | $3.84 | $3.98 | $3.82 | $3.97 | $3.88 | 16,188,950 |
| 2019-01-31 | $3.89 | $3.92 | $3.77 | $3.80 | $3.72 | 19,266,470 |
| 2019-01-30 | $3.92 | $3.92 | $3.83 | $3.86 | $3.78 | 17,474,300 |
| 2019-01-29 | $4.14 | $4.16 | $3.85 | $3.92 | $3.83 | 31,986,880 |
| 2019-01-28 | $4.19 | $4.26 | $4.14 | $4.16 | $4.07 | 16,115,640 |
| 2019-01-25 | $4.22 | $4.23 | $4.10 | $4.11 | $4.02 | 15,698,910 |
| 2019-01-24 | $4.23 | $4.28 | $4.16 | $4.22 | $4.13 | 13,754,040 |
| 2019-01-23 | $4.26 | $4.28 | $4.20 | $4.22 | $4.13 | 10,396,380 |
| 2019-01-22 | $4.34 | $4.38 | $4.25 | $4.28 | $4.19 | 11,210,960 |
| 2019-01-21 | $4.28 | $4.38 | $4.28 | $4.34 | $4.25 | 12,666,580 |
| 2019-01-18 | $4.45 | $4.49 | $4.22 | $4.28 | $4.19 | 27,811,550 |
| 2019-01-17 | $4.56 | $4.59 | $4.45 | $4.47 | $4.37 | 9,076,900 |
| 2019-01-16 | $4.57 | $4.62 | $4.53 | $4.56 | $4.46 | 7,433,490 |
| 2019-01-15 | $4.44 | $4.58 | $4.44 | $4.58 | $4.48 | 10,686,000 |
| 2019-01-14 | $4.55 | $4.57 | $4.45 | $4.48 | $4.38 | 8,638,300 |
| 2019-01-11 | $4.47 | $4.55 | $4.47 | $4.55 | $4.45 | 8,586,340 |
| 2019-01-10 | $4.46 | $4.53 | $4.46 | $4.47 | $4.37 | 8,087,170 |
| 2019-01-09 | $4.48 | $4.58 | $4.46 | $4.46 | $4.36 | 11,707,200 |
| 2019-01-08 | $4.47 | $4.52 | $4.44 | $4.49 | $4.39 | 7,717,880 |
| 2019-01-07 | $4.43 | $4.52 | $4.40 | $4.49 | $4.39 | 12,047,480 |
| 2019-01-04 | $4.29 | $4.43 | $4.24 | $4.41 | $4.31 | 11,955,910 |
| 2019-01-03 | $4.35 | $4.40 | $4.30 | $4.32 | $4.23 | 6,862,520 |
| 2019-01-02 | $4.35 | $4.45 | $4.34 | $4.35 | $4.26 | 6,619,290 |
| 2019-01-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.25 | 0 |
| 2018-12-31 | $4.34 | $4.34 | $4.34 | $4.34 | $4.25 | 0 |
| 2018-12-28 | $4.40 | $4.43 | $4.34 | $4.34 | $4.25 | 6,241,690 |
| 2018-12-27 | $4.44 | $4.46 | $4.34 | $4.35 | $4.26 | 7,725,310 |
| 2018-12-26 | $4.53 | $4.53 | $4.53 | $4.53 | $4.43 | 0 |
| 2018-12-25 | $4.53 | $4.53 | $4.53 | $4.53 | $4.43 | 0 |
| 2018-12-24 | $4.51 | $4.54 | $4.46 | $4.53 | $4.43 | 8,541,400 |
| 2018-12-21 | $4.45 | $4.55 | $4.44 | $4.54 | $4.44 | 11,334,280 |
| 2018-12-20 | $4.45 | $4.52 | $4.40 | $4.47 | $4.37 | 8,829,370 |
| 2018-12-19 | $4.45 | $4.51 | $4.44 | $4.44 | $4.34 | 6,657,170 |
| 2018-12-18 | $4.46 | $4.49 | $4.40 | $4.43 | $4.33 | 7,115,820 |
| 2018-12-17 | $4.43 | $4.49 | $4.42 | $4.48 | $4.38 | 6,351,400 |
| 2018-12-14 | $4.61 | $4.62 | $4.43 | $4.43 | $4.33 | 11,363,820 |
| 2018-12-13 | $4.59 | $4.66 | $4.51 | $4.62 | $4.52 | 11,101,880 |
| 2018-12-12 | $4.58 | $4.59 | $4.51 | $4.55 | $4.45 | 7,909,410 |
| 2018-12-11 | $4.55 | $4.62 | $4.48 | $4.53 | $4.43 | 9,669,670 |
| 2018-12-10 | $4.51 | $4.56 | $4.49 | $4.51 | $4.41 | 6,243,830 |
| 2018-12-07 | $4.59 | $4.63 | $4.51 | $4.53 | $4.43 | 9,324,790 |
| 2018-12-06 | $4.71 | $4.73 | $4.55 | $4.55 | $4.45 | 14,258,660 |
| 2018-12-05 | $4.78 | $4.84 | $4.72 | $4.75 | $4.65 | 19,496,860 |
| 2018-12-04 | $4.76 | $4.92 | $4.72 | $4.89 | $4.78 | 22,637,290 |
| 2018-12-03 | $4.71 | $4.81 | $4.68 | $4.77 | $4.67 | 19,222,370 |
| 2018-11-30 | $4.68 | $4.68 | $4.44 | $4.62 | $4.52 | 15,090,710 |
| 2018-11-29 | $4.83 | $4.86 | $4.65 | $4.67 | $4.57 | 13,806,840 |
| 2018-11-28 | $4.74 | $4.85 | $4.64 | $4.84 | $4.73 | 13,847,110 |
| 2018-11-27 | $4.69 | $4.76 | $4.66 | $4.74 | $4.64 | 12,315,020 |
| 2018-11-26 | $4.63 | $4.74 | $4.60 | $4.64 | $4.54 | 12,944,720 |
| 2018-11-23 | $4.94 | $4.94 | $4.59 | $4.62 | $4.52 | 18,958,100 |
| 2018-11-22 | $4.90 | $4.95 | $4.88 | $4.92 | $4.81 | 10,392,470 |
| 2018-11-21 | $4.80 | $4.94 | $4.80 | $4.92 | $4.81 | 13,652,370 |
| 2018-11-20 | $5.06 | $5.09 | $4.85 | $4.90 | $4.79 | 27,842,260 |
| 2018-11-19 | $5.27 | $5.35 | $5.09 | $5.18 | $5.07 | 34,299,670 |
| 2018-11-16 | $5.02 | $5.25 | $4.91 | $5.18 | $5.07 | 32,259,480 |
| 2018-11-15 | $4.92 | $5.03 | $4.91 | $5.01 | $4.90 | 15,285,820 |
| 2018-11-14 | $4.98 | $5.02 | $4.89 | $4.93 | $4.82 | 17,525,960 |
| 2018-11-13 | $4.78 | $5.12 | $4.76 | $5.01 | $4.90 | 28,095,430 |
| 2018-11-12 | $4.69 | $4.84 | $4.66 | $4.80 | $4.70 | 16,444,940 |
| 2018-11-09 | $4.66 | $4.72 | $4.63 | $4.67 | $4.57 | 8,729,810 |
| 2018-11-08 | $4.75 | $4.78 | $4.65 | $4.68 | $4.58 | 12,215,880 |
| 2018-11-07 | $4.77 | $4.80 | $4.68 | $4.71 | $4.61 | 14,363,040 |
| 2018-11-06 | $4.73 | $4.76 | $4.65 | $4.73 | $4.63 | 11,480,120 |
| 2018-11-05 | $4.73 | $4.80 | $4.68 | $4.74 | $4.64 | 18,489,200 |
| 2018-11-02 | $4.52 | $4.87 | $4.52 | $4.78 | $4.68 | 35,960,130 |
| 2018-11-01 | $4.52 | $4.57 | $4.43 | $4.54 | $4.44 | 23,312,130 |
| 2018-10-31 | $4.37 | $4.47 | $4.36 | $4.40 | $4.30 | 14,572,440 |
| 2018-10-30 | $4.28 | $4.43 | $4.21 | $4.37 | $4.28 | 19,565,750 |
| 2018-10-29 | $4.29 | $4.33 | $4.19 | $4.25 | $4.16 | 12,382,360 |
| 2018-10-26 | $4.30 | $4.34 | $4.25 | $4.32 | $4.23 | 13,043,790 |
| 2018-10-25 | $4.11 | $4.34 | $4.08 | $4.28 | $4.19 | 16,082,240 |
| 2018-10-24 | $4.15 | $4.33 | $4.15 | $4.24 | $4.15 | 12,351,080 |
| 2018-10-23 | $4.29 | $4.32 | $4.17 | $4.20 | $4.11 | 13,501,950 |
| 2018-10-22 | $4.19 | $4.38 | $4.13 | $4.31 | $4.22 | 23,183,980 |
| 2018-10-19 | $3.96 | $4.16 | $3.93 | $4.12 | $4.03 | 15,660,420 |
| 2018-10-18 | $4.03 | $4.14 | $3.88 | $4.04 | $3.95 | 16,915,470 |
| 2018-10-17 | $3.96 | $4.08 | $3.95 | $4.07 | $3.98 | 15,589,560 |
| 2018-10-16 | $3.92 | $3.99 | $3.88 | $3.93 | $3.84 | 9,480,090 |
| 2018-10-15 | $3.94 | $4.06 | $3.91 | $3.94 | $3.85 | 13,750,740 |
| 2018-10-12 | $4.00 | $4.03 | $3.72 | $3.90 | $3.82 | 22,358,160 |
| 2018-10-11 | $4.39 | $4.39 | $4.08 | $4.08 | $3.99 | 20,800,090 |
| 2018-10-10 | $4.54 | $4.58 | $4.52 | $4.53 | $4.43 | 5,698,900 |
| 2018-10-09 | $4.53 | $4.60 | $4.51 | $4.54 | $4.44 | 6,114,720 |
| 2018-10-08 | $4.62 | $4.66 | $4.51 | $4.52 | $4.42 | 10,897,440 |
| 2018-10-05 | $4.70 | $4.70 | $4.70 | $4.70 | $4.60 | 0 |
| 2018-10-04 | $4.70 | $4.70 | $4.70 | $4.70 | $4.60 | 0 |
| 2018-10-03 | $4.70 | $4.70 | $4.70 | $4.70 | $4.60 | 0 |
| 2018-10-02 | $4.70 | $4.70 | $4.70 | $4.70 | $4.60 | 0 |
| 2018-10-01 | $4.70 | $4.70 | $4.70 | $4.70 | $4.60 | 0 |
| 2018-09-28 | $4.67 | $4.72 | $4.64 | $4.70 | $4.60 | 7,797,820 |
| 2018-09-27 | $4.76 | $4.79 | $4.62 | $4.64 | $4.54 | 12,875,740 |
| 2018-09-26 | $4.76 | $4.81 | $4.74 | $4.79 | $4.69 | 10,141,400 |
| 2018-09-25 | $4.80 | $4.81 | $4.74 | $4.76 | $4.66 | 8,109,300 |
| 2018-09-24 | $4.82 | $4.82 | $4.82 | $4.82 | $4.72 | 0 |
| 2018-09-21 | $4.74 | $4.84 | $4.71 | $4.82 | $4.72 | 12,884,200 |
| 2018-09-20 | $4.73 | $4.77 | $4.72 | $4.72 | $4.62 | 7,678,120 |
| 2018-09-19 | $4.71 | $4.81 | $4.69 | $4.75 | $4.65 | 11,616,600 |
| 2018-09-18 | $4.61 | $4.75 | $4.61 | $4.73 | $4.63 | 10,086,060 |
| 2018-09-17 | $4.68 | $4.78 | $4.61 | $4.62 | $4.52 | 9,783,200 |
| 2018-09-14 | $4.80 | $4.82 | $4.62 | $4.68 | $4.58 | 11,165,060 |
| 2018-09-13 | $4.78 | $4.85 | $4.72 | $4.80 | $4.70 | 11,758,290 |
| 2018-09-12 | $4.73 | $4.80 | $4.67 | $4.75 | $4.65 | 9,870,970 |
| 2018-09-11 | $5.09 | $5.11 | $4.58 | $4.76 | $4.66 | 33,645,880 |
| 2018-09-10 | $5.22 | $5.23 | $5.07 | $5.09 | $4.98 | 12,643,870 |
| 2018-09-07 | $5.23 | $5.33 | $5.16 | $5.21 | $5.10 | 13,228,530 |
| 2018-09-06 | $5.20 | $5.30 | $5.19 | $5.23 | $5.12 | 11,741,400 |
| 2018-09-05 | $5.31 | $5.36 | $5.20 | $5.21 | $5.10 | 13,306,740 |
| 2018-09-04 | $5.18 | $5.49 | $5.15 | $5.37 | $5.25 | 18,226,200 |
| 2018-09-03 | $5.14 | $5.19 | $5.08 | $5.18 | $5.07 | 8,367,730 |
| 2018-08-31 | $5.17 | $5.21 | $5.13 | $5.15 | $5.04 | 9,633,440 |
| 2018-08-30 | $5.33 | $5.36 | $5.19 | $5.20 | $5.09 | 13,334,400 |
| 2018-08-29 | $5.33 | $5.41 | $5.28 | $5.35 | $5.23 | 12,605,610 |
| 2018-08-28 | $5.36 | $5.37 | $5.31 | $5.33 | $5.21 | 10,523,120 |
| 2018-08-27 | $5.25 | $5.36 | $5.22 | $5.34 | $5.22 | 14,969,680 |
| 2018-08-24 | $5.24 | $5.27 | $5.17 | $5.22 | $5.11 | 10,026,860 |
| 2018-08-23 | $5.16 | $5.31 | $5.16 | $5.24 | $5.13 | 11,710,510 |
| 2018-08-22 | $5.25 | $5.28 | $5.17 | $5.20 | $5.09 | 8,313,020 |
| 2018-08-21 | $5.23 | $5.33 | $5.19 | $5.28 | $5.17 | 13,153,480 |
| 2018-08-20 | $5.12 | $5.27 | $5.10 | $5.26 | $5.15 | 13,619,200 |
| 2018-08-17 | $5.28 | $5.36 | $5.11 | $5.12 | $5.01 | 16,772,880 |
| 2018-08-16 | $5.25 | $5.35 | $5.17 | $5.26 | $5.15 | 13,919,790 |
| 2018-08-15 | $5.44 | $5.46 | $5.28 | $5.29 | $5.18 | 15,053,600 |
| 2018-08-14 | $5.49 | $5.52 | $5.40 | $5.44 | $5.32 | 14,738,150 |
| 2018-08-13 | $5.40 | $5.53 | $5.39 | $5.51 | $5.39 | 21,126,580 |
| 2018-08-10 | $5.55 | $5.65 | $5.41 | $5.50 | $5.38 | 29,912,830 |
| 2018-08-09 | $5.19 | $5.45 | $5.18 | $5.34 | $5.22 | 23,991,110 |
| 2018-08-08 | $5.25 | $5.35 | $5.16 | $5.19 | $5.08 | 17,257,880 |
| 2018-08-07 | $5.14 | $5.30 | $5.10 | $5.29 | $5.18 | 18,202,880 |
| 2018-08-06 | $5.11 | $5.23 | $5.05 | $5.13 | $5.02 | 17,451,660 |
| 2018-08-03 | $5.39 | $5.39 | $5.14 | $5.15 | $5.04 | 28,793,570 |
| 2018-08-02 | $5.48 | $5.62 | $5.23 | $5.34 | $5.22 | 29,416,130 |
| 2018-08-01 | $5.58 | $5.62 | $5.42 | $5.42 | $5.30 | 24,960,900 |
| 2018-07-31 | $5.53 | $5.65 | $5.45 | $5.64 | $5.52 | 25,390,280 |
| 2018-07-30 | $5.57 | $5.65 | $5.46 | $5.53 | $5.41 | 31,784,250 |
| 2018-07-27 | $5.66 | $5.88 | $5.52 | $5.65 | $5.53 | 69,986,960 |
| 2018-07-26 | $6.48 | $6.48 | $5.97 | $6.01 | $5.88 | 118,510,230 |
| 2018-07-25 | $5.89 | $5.89 | $5.89 | $5.89 | $5.76 | 8,831,550 |
| 2018-07-24 | $5.23 | $5.36 | $5.19 | $5.35 | $5.23 | 22,370,200 |
| 2018-07-23 | $5.18 | $5.28 | $5.13 | $5.26 | $5.15 | 15,545,450 |
| 2018-07-20 | $5.01 | $5.20 | $5.01 | $5.18 | $5.07 | 14,732,620 |
| 2018-07-19 | $5.15 | $5.19 | $5.06 | $5.07 | $4.96 | 12,225,410 |
| 2018-07-18 | $5.18 | $5.26 | $5.14 | $5.15 | $5.02 | 16,716,010 |
| 2018-07-17 | $5.12 | $5.19 | $5.07 | $5.18 | $5.05 | 13,418,200 |
| 2018-07-16 | $5.37 | $5.38 | $5.04 | $5.13 | $5.00 | 32,513,550 |
| 2018-07-13 | $5.49 | $5.51 | $5.35 | $5.39 | $5.25 | 17,319,780 |
| 2018-07-12 | $5.33 | $5.50 | $5.30 | $5.45 | $5.31 | 23,637,280 |
| 2018-07-11 | $5.47 | $5.47 | $5.17 | $5.34 | $5.20 | 17,901,140 |
| 2018-07-10 | $5.51 | $5.54 | $5.46 | $5.54 | $5.40 | 10,974,830 |
| 2018-07-09 | $5.42 | $5.54 | $5.39 | $5.50 | $5.36 | 12,034,540 |
| 2018-07-06 | $5.34 | $5.50 | $5.27 | $5.36 | $5.22 | 15,750,030 |
| 2018-07-05 | $5.43 | $5.52 | $5.28 | $5.29 | $5.15 | 13,508,150 |
| 2018-07-04 | $5.63 | $5.66 | $5.37 | $5.43 | $5.29 | 17,133,020 |
| 2018-07-03 | $5.55 | $5.71 | $5.49 | $5.66 | $5.52 | 20,879,750 |
| 2018-07-02 | $5.65 | $5.68 | $5.45 | $5.55 | $5.41 | 17,810,230 |
| 2018-06-29 | $5.36 | $5.71 | $5.35 | $5.70 | $5.55 | 21,362,960 |
| 2018-06-28 | $5.53 | $5.66 | $5.35 | $5.36 | $5.22 | 14,437,410 |
| 2018-06-27 | $5.47 | $5.55 | $5.43 | $5.50 | $5.36 | 11,672,570 |
| 2018-06-26 | $5.26 | $5.52 | $5.25 | $5.50 | $5.36 | 17,217,320 |
| 2018-06-25 | $5.42 | $5.43 | $5.33 | $5.35 | $5.21 | 12,928,360 |
| 2018-06-22 | $5.15 | $5.45 | $5.08 | $5.37 | $5.23 | 17,773,070 |
| 2018-06-21 | $5.40 | $5.44 | $5.10 | $5.17 | $5.04 | 15,021,860 |
| 2018-06-20 | $5.36 | $5.49 | $5.27 | $5.40 | $5.26 | 13,007,830 |
| 2018-06-19 | $5.60 | $5.75 | $5.21 | $5.32 | $5.18 | 21,426,410 |
| 2018-06-18 | $5.70 | $5.70 | $5.70 | $5.70 | $5.55 | 0 |
| 2018-06-15 | $5.92 | $5.96 | $5.68 | $5.70 | $5.55 | 13,764,400 |
| 2018-06-14 | $5.89 | $5.98 | $5.85 | $5.92 | $5.77 | 8,039,580 |
| 2018-06-13 | $6.00 | $6.06 | $5.89 | $5.89 | $5.74 | 12,774,720 |
| 2018-06-12 | $5.93 | $6.06 | $5.93 | $6.03 | $5.88 | 11,317,780 |
| 2018-06-11 | $6.01 | $6.07 | $5.93 | $5.95 | $5.80 | 12,676,600 |
| 2018-06-08 | $5.95 | $6.12 | $5.87 | $6.08 | $5.92 | 17,400,650 |
| 2018-06-07 | $6.09 | $6.14 | $5.93 | $5.95 | $5.80 | 14,777,310 |
| 2018-06-06 | $6.06 | $6.10 | $5.94 | $6.04 | $5.89 | 14,860,080 |
| 2018-06-05 | $5.91 | $6.07 | $5.91 | $6.06 | $5.91 | 12,368,300 |
| 2018-06-04 | $5.92 | $5.99 | $5.85 | $5.94 | $5.79 | 13,134,890 |
| 2018-06-01 | $6.05 | $6.07 | $5.82 | $5.86 | $5.71 | 18,918,450 |
| 2018-05-31 | $6.03 | $6.15 | $5.93 | $6.09 | $5.93 | 14,537,860 |
| 2018-05-30 | $6.12 | $6.17 | $5.90 | $5.98 | $5.83 | 15,864,130 |
| 2018-05-29 | $6.19 | $6.25 | $6.08 | $6.19 | $6.03 | 17,480,550 |
| 2018-05-28 | $6.16 | $6.31 | $6.14 | $6.20 | $6.04 | 17,430,460 |
| 2018-05-25 | $6.54 | $6.57 | $6.10 | $6.25 | $6.09 | 24,523,020 |
| 2018-05-24 | $6.66 | $6.71 | $6.51 | $6.58 | $6.41 | 15,218,660 |
| 2018-05-23 | $6.72 | $6.77 | $6.63 | $6.66 | $6.49 | 12,689,690 |
| 2018-05-22 | $6.80 | $6.90 | $6.67 | $6.71 | $6.54 | 19,667,180 |
| 2018-05-21 | $6.77 | $6.96 | $6.73 | $6.88 | $6.70 | 20,945,700 |
| 2018-05-18 | $6.74 | $6.74 | $6.60 | $6.72 | $6.55 | 13,220,260 |
| 2018-05-17 | $6.71 | $6.77 | $6.69 | $6.73 | $6.56 | 8,807,590 |
| 2018-05-16 | $6.84 | $6.87 | $6.70 | $6.71 | $6.54 | 14,292,650 |
| 2018-05-15 | $6.80 | $6.86 | $6.76 | $6.85 | $6.67 | 12,154,000 |
| 2018-05-14 | $6.74 | $6.84 | $6.72 | $6.77 | $6.60 | 13,996,620 |
| 2018-05-11 | $6.88 | $6.91 | $6.73 | $6.77 | $6.60 | 22,761,740 |
| 2018-05-10 | $7.09 | $7.13 | $6.79 | $6.88 | $6.70 | 34,728,140 |
| 2018-05-09 | $7.14 | $7.18 | $7.08 | $7.10 | $6.92 | 12,961,920 |
| 2018-05-08 | $7.20 | $7.25 | $7.05 | $7.14 | $6.96 | 22,635,220 |
| 2018-05-07 | $7.14 | $7.32 | $7.08 | $7.25 | $7.06 | 16,583,930 |
| 2018-05-04 | $7.18 | $7.28 | $7.04 | $7.08 | $6.90 | 16,844,890 |
| 2018-05-03 | $7.06 | $7.27 | $6.98 | $7.24 | $7.05 | 24,060,600 |
| 2018-05-02 | $7.16 | $7.25 | $7.09 | $7.16 | $6.98 | 15,491,240 |
| 2018-05-01 | $7.13 | $7.13 | $7.13 | $7.13 | $6.95 | 0 |
| 2018-04-30 | $7.13 | $7.13 | $7.13 | $7.13 | $6.95 | 0 |
| 2018-04-27 | $7.35 | $7.38 | $7.05 | $7.13 | $6.95 | 29,880,810 |
| 2018-04-26 | $7.77 | $7.84 | $7.30 | $7.32 | $7.13 | 53,338,470 |
| 2018-04-25 | $7.92 | $8.00 | $7.71 | $7.83 | $7.63 | 48,672,870 |
| 2018-04-24 | $7.72 | $8.05 | $7.67 | $8.02 | $7.82 | 56,681,730 |
| 2018-04-23 | $7.69 | $7.76 | $7.41 | $7.70 | $7.50 | 24,840,090 |
| 2018-04-20 | $7.73 | $7.99 | $7.55 | $7.59 | $7.40 | 37,198,460 |
| 2018-04-19 | $7.67 | $7.92 | $7.64 | $7.79 | $7.59 | 35,036,990 |
| 2018-04-18 | $7.45 | $7.74 | $7.38 | $7.70 | $7.50 | 27,514,220 |
| 2018-04-17 | $7.92 | $7.94 | $7.42 | $7.42 | $7.23 | 32,792,430 |
| 2018-04-16 | $7.53 | $7.78 | $7.46 | $7.78 | $7.58 | 27,929,550 |
| 2018-04-13 | $7.68 | $7.78 | $7.55 | $7.56 | $7.37 | 20,308,370 |
| 2018-04-12 | $7.52 | $7.74 | $7.50 | $7.63 | $7.43 | 23,395,750 |
| 2018-04-11 | $7.59 | $7.70 | $7.53 | $7.55 | $7.36 | 20,489,710 |
| 2018-04-10 | $7.63 | $7.63 | $7.38 | $7.54 | $7.35 | 23,251,390 |
| 2018-04-09 | $7.53 | $7.72 | $7.43 | $7.62 | $7.43 | 22,282,650 |
| 2018-04-06 | $7.56 | $7.56 | $7.56 | $7.56 | $7.37 | 0 |
| 2018-04-05 | $7.56 | $7.56 | $7.56 | $7.56 | $7.37 | 0 |
| 2018-04-04 | $7.79 | $7.83 | $7.55 | $7.56 | $7.37 | 31,084,590 |
| 2018-04-03 | $7.81 | $7.86 | $7.58 | $7.73 | $7.53 | 34,803,350 |
| 2018-04-02 | $8.01 | $8.11 | $7.83 | $7.93 | $7.73 | 40,598,660 |
| 2018-03-30 | $7.70 | $8.07 | $7.63 | $7.98 | $7.78 | 60,483,650 |
| 2018-03-29 | $7.48 | $7.82 | $7.48 | $7.70 | $7.50 | 49,063,600 |
| 2018-03-28 | $7.36 | $7.65 | $7.31 | $7.49 | $7.30 | 35,530,240 |
| 2018-03-27 | $7.31 | $7.64 | $7.31 | $7.45 | $7.26 | 46,066,720 |
| 2018-03-26 | $6.95 | $7.30 | $6.93 | $7.30 | $7.11 | 35,173,840 |
| 2018-03-23 | $7.30 | $7.48 | $6.85 | $7.05 | $6.87 | 51,952,160 |
| 2018-03-22 | $7.54 | $7.71 | $7.47 | $7.58 | $7.39 | 31,064,720 |
| 2018-03-21 | $7.71 | $7.82 | $7.54 | $7.55 | $7.36 | 49,456,100 |
| 2018-03-20 | $7.32 | $7.64 | $7.27 | $7.55 | $7.36 | 40,492,210 |
| 2018-03-19 | $7.50 | $7.63 | $7.32 | $7.41 | $7.22 | 56,065,920 |
| 2018-03-16 | $8.11 | $8.14 | $7.37 | $7.61 | $7.42 | 100,956,330 |
| 2018-03-15 | $8.03 | $8.23 | $7.94 | $8.19 | $7.98 | 66,561,020 |
| 2018-03-14 | $8.08 | $8.22 | $7.98 | $8.02 | $7.82 | 54,996,250 |
| 2018-03-13 | $8.31 | $8.35 | $8.06 | $8.12 | $7.91 | 69,229,750 |
| 2018-03-12 | $8.06 | $8.38 | $7.98 | $8.28 | $8.07 | 105,895,050 |
| 2018-03-09 | $7.69 | $8.28 | $7.51 | $8.04 | $7.83 | 119,405,990 |
| 2018-03-08 | $7.64 | $8.04 | $7.60 | $7.68 | $7.48 | 105,725,930 |
| 2018-03-07 | $7.56 | $7.94 | $7.51 | $7.76 | $7.56 | 103,612,230 |
| 2018-03-06 | $7.77 | $7.78 | $7.42 | $7.57 | $7.38 | 78,612,760 |
| 2018-03-05 | $7.68 | $7.85 | $7.53 | $7.80 | $7.60 | 81,776,150 |
| 2018-03-02 | $7.60 | $7.76 | $7.48 | $7.63 | $7.43 | 80,666,060 |
| 2018-03-01 | $7.23 | $7.78 | $7.19 | $7.77 | $7.57 | 114,924,520 |
| 2018-02-28 | $7.35 | $7.49 | $7.19 | $7.30 | $7.11 | 84,471,850 |
| 2018-02-27 | $7.21 | $7.77 | $7.08 | $7.55 | $7.36 | 129,927,550 |
| 2018-02-26 | $7.01 | $7.28 | $6.86 | $7.27 | $7.08 | 94,152,420 |
| 2018-02-23 | $6.90 | $6.97 | $6.72 | $6.88 | $6.70 | 72,796,530 |
| 2018-02-22 | $6.97 | $7.09 | $6.78 | $7.05 | $6.87 | 70,097,430 |
| 2018-02-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.63 | 0 |
| 2018-02-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.63 | 0 |
| 2018-02-19 | $6.80 | $6.80 | $6.80 | $6.80 | $6.63 | 0 |
| 2018-02-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.63 | 0 |
| 2018-02-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.63 | 0 |
| 2018-02-14 | $7.40 | $7.40 | $6.70 | $6.80 | $6.63 | 92,557,420 |
| 2018-02-13 | $7.40 | $7.75 | $7.26 | $7.44 | $7.25 | 102,894,560 |
| 2018-02-12 | $7.30 | $7.61 | $7.11 | $7.40 | $7.21 | 106,270,060 |
| 2018-02-09 | $7.30 | $7.55 | $7.01 | $7.18 | $7.00 | 128,622,670 |
| 2018-02-08 | $8.10 | $8.25 | $7.66 | $7.79 | $7.59 | 187,544,040 |
| 2018-02-07 | $7.41 | $7.91 | $7.25 | $7.91 | $7.71 | 179,200,560 |
| 2018-02-06 | $7.03 | $7.63 | $6.86 | $7.19 | $7.01 | 122,137,950 |
| 2018-02-05 | $7.50 | $7.69 | $7.12 | $7.28 | $7.09 | 129,490,080 |
| 2018-02-02 | $6.93 | $7.59 | $6.81 | $7.59 | $7.40 | 96,636,220 |
| 2018-02-01 | $7.20 | $7.36 | $6.90 | $6.90 | $6.72 | 112,704,670 |
| 2018-01-31 | $7.05 | $7.24 | $6.96 | $7.06 | $6.88 | 111,794,640 |
| 2018-01-30 | $7.59 | $7.85 | $7.33 | $7.34 | $7.15 | 150,530,680 |
| 2018-01-29 | $7.90 | $7.94 | $7.42 | $7.57 | $7.38 | 174,512,010 |
| 2018-01-26 | $7.49 | $7.70 | $7.35 | $7.70 | $7.50 | 172,492,120 |
| 2018-01-25 | $6.83 | $7.16 | $6.67 | $7.00 | $6.82 | 128,879,640 |
| 2018-01-24 | $6.00 | $6.51 | $5.98 | $6.51 | $6.34 | 46,235,790 |
| 2018-01-23 | $5.94 | $6.03 | $5.91 | $5.92 | $5.77 | 11,507,770 |
| 2018-01-22 | $5.79 | $6.01 | $5.74 | $5.96 | $5.81 | 17,952,560 |
| 2018-01-19 | $5.92 | $5.96 | $5.78 | $5.80 | $5.65 | 9,614,180 |
| 2018-01-18 | $5.91 | $6.01 | $5.85 | $5.91 | $5.76 | 10,939,010 |
| 2018-01-17 | $5.70 | $6.01 | $5.66 | $5.92 | $5.77 | 18,493,030 |
| 2018-01-16 | $5.60 | $5.73 | $5.58 | $5.71 | $5.56 | 9,153,970 |
| 2018-01-15 | $5.83 | $5.83 | $5.58 | $5.60 | $5.46 | 10,598,380 |
| 2018-01-12 | $5.88 | $5.93 | $5.85 | $5.86 | $5.71 | 7,099,200 |
| 2018-01-11 | $5.77 | $5.96 | $5.73 | $5.90 | $5.75 | 14,907,290 |
| 2018-01-10 | $5.81 | $5.81 | $5.67 | $5.81 | $5.66 | 10,919,100 |
| 2018-01-09 | $5.78 | $5.85 | $5.74 | $5.81 | $5.66 | 8,328,090 |
| 2018-01-08 | $5.72 | $5.79 | $5.64 | $5.79 | $5.64 | 9,225,690 |
| 2018-01-05 | $5.74 | $5.80 | $5.71 | $5.75 | $5.60 | 10,138,370 |
| 2018-01-04 | $5.71 | $5.81 | $5.68 | $5.75 | $5.60 | 12,621,560 |
| 2018-01-03 | $5.60 | $5.75 | $5.57 | $5.74 | $5.59 | 14,065,770 |
| 2018-01-02 | $5.50 | $5.62 | $5.50 | $5.61 | $5.47 | 8,958,610 |
| 2018-01-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.38 | 0 |
| 2017-12-29 | $5.50 | $5.53 | $5.45 | $5.52 | $5.38 | 12,544,080 |
| 2017-12-28 | $5.45 | $5.53 | $5.44 | $5.51 | $5.37 | 12,748,790 |
| 2017-12-27 | $5.42 | $5.52 | $5.37 | $5.47 | $5.33 | 17,631,120 |
| 2017-12-26 | $5.43 | $5.47 | $5.30 | $5.46 | $5.32 | 33,803,480 |
| 2017-12-25 | $6.03 | $6.06 | $5.45 | $5.50 | $5.36 | 48,298,870 |
| 2017-12-22 | $6.03 | $6.13 | $6.02 | $6.06 | $5.91 | 7,078,850 |
| 2017-12-21 | $6.17 | $6.17 | $5.98 | $6.06 | $5.91 | 14,290,970 |
| 2017-12-20 | $6.45 | $6.45 | $6.15 | $6.17 | $6.01 | 13,434,890 |
| 2017-12-19 | $6.43 | $6.48 | $6.41 | $6.44 | $6.28 | 5,080,030 |
| 2017-12-18 | $6.50 | $6.54 | $6.40 | $6.41 | $6.25 | 6,782,410 |
| 2017-12-15 | $6.50 | $6.53 | $6.43 | $6.52 | $6.35 | 5,836,650 |
| 2017-12-14 | $6.57 | $6.59 | $6.46 | $6.50 | $6.33 | 5,789,780 |
| 2017-12-13 | $6.49 | $6.58 | $6.48 | $6.56 | $6.39 | 7,492,490 |
| 2017-12-12 | $6.65 | $6.65 | $6.48 | $6.48 | $6.31 | 9,790,710 |
| 2017-12-11 | $6.59 | $6.67 | $6.59 | $6.64 | $6.47 | 6,603,130 |
| 2017-12-08 | $6.59 | $6.65 | $6.56 | $6.60 | $6.43 | 4,977,830 |
| 2017-12-07 | $6.55 | $6.62 | $6.51 | $6.57 | $6.40 | 6,378,900 |
| 2017-12-06 | $6.51 | $6.61 | $6.42 | $6.58 | $6.41 | 9,468,270 |
| 2017-12-05 | $6.61 | $6.69 | $6.45 | $6.48 | $6.31 | 15,298,190 |
| 2017-12-04 | $7.05 | $7.05 | $6.61 | $6.67 | $6.50 | 15,840,630 |
| 2017-12-01 | $6.97 | $7.10 | $6.95 | $7.03 | $6.85 | 8,072,670 |
| 2017-11-30 | $7.03 | $7.05 | $6.96 | $6.99 | $6.81 | 4,653,600 |
| 2017-11-29 | $7.06 | $7.08 | $6.95 | $7.02 | $6.84 | 7,192,490 |
| 2017-11-28 | $6.96 | $7.11 | $6.96 | $7.06 | $6.88 | 7,612,140 |
| 2017-11-27 | $7.06 | $7.09 | $6.95 | $6.97 | $6.79 | 5,373,000 |
| 2017-11-24 | $7.03 | $7.15 | $6.94 | $7.00 | $6.82 | 8,147,830 |
| 2017-11-23 | $7.10 | $7.22 | $7.01 | $7.06 | $6.88 | 10,028,080 |
| 2017-11-22 | $7.23 | $7.28 | $7.07 | $7.17 | $6.99 | 11,371,800 |
| 2017-11-21 | $7.24 | $7.33 | $7.20 | $7.23 | $7.05 | 16,698,940 |
| 2017-11-20 | $7.04 | $7.39 | $7.01 | $7.37 | $7.18 | 22,099,820 |
| 2017-11-17 | $6.97 | $7.22 | $6.85 | $7.14 | $6.96 | 20,259,800 |
| 2017-11-16 | $6.93 | $7.04 | $6.91 | $6.97 | $6.79 | 7,300,520 |
| 2017-11-15 | $6.87 | $7.03 | $6.87 | $6.94 | $6.76 | 6,611,120 |
| 2017-11-14 | $7.00 | $7.06 | $6.92 | $6.92 | $6.74 | 8,024,900 |
| 2017-11-13 | $7.11 | $7.14 | $6.97 | $6.98 | $6.80 | 10,601,940 |
| 2017-11-10 | $7.15 | $7.17 | $7.09 | $7.11 | $6.93 | 8,029,090 |
| 2017-11-09 | $7.10 | $7.29 | $7.06 | $7.19 | $7.01 | 9,403,880 |
| 2017-11-08 | $6.98 | $7.22 | $6.96 | $7.10 | $6.92 | 14,002,000 |
| 2017-11-07 | $6.98 | $7.01 | $6.88 | $7.00 | $6.82 | 9,161,800 |
| 2017-11-06 | $6.95 | $7.02 | $6.82 | $6.98 | $6.80 | 12,380,290 |
| 2017-11-03 | $7.11 | $7.17 | $6.90 | $6.98 | $6.80 | 17,479,580 |
| 2017-11-02 | $7.25 | $7.27 | $7.12 | $7.14 | $6.96 | 11,250,910 |
| 2017-11-01 | $7.39 | $7.40 | $7.26 | $7.28 | $7.09 | 8,953,490 |
| 2017-10-31 | $7.26 | $7.38 | $7.25 | $7.37 | $7.18 | 8,834,830 |
| 2017-10-30 | $7.42 | $7.46 | $7.21 | $7.25 | $7.06 | 17,037,210 |
| 2017-10-27 | $7.74 | $7.75 | $7.49 | $7.54 | $7.35 | 19,438,970 |
| 2017-10-26 | $7.84 | $7.84 | $7.73 | $7.75 | $7.55 | 12,654,560 |
| 2017-10-25 | $7.88 | $7.93 | $7.73 | $7.85 | $7.65 | 17,700,000 |
| 2017-10-24 | $7.74 | $7.91 | $7.70 | $7.88 | $7.68 | 27,167,810 |
| 2017-10-23 | $7.81 | $7.92 | $7.67 | $7.76 | $7.56 | 26,906,710 |
| 2017-10-20 | $7.18 | $7.90 | $7.18 | $7.90 | $7.70 | 53,844,910 |
| 2017-10-19 | $7.16 | $7.19 | $7.09 | $7.18 | $7.00 | 7,316,080 |
| 2017-10-18 | $7.28 | $7.32 | $7.16 | $7.16 | $6.98 | 11,407,590 |
| 2017-10-17 | $7.37 | $7.39 | $7.24 | $7.28 | $7.09 | 11,441,590 |
| 2017-10-16 | $7.68 | $7.68 | $7.36 | $7.36 | $7.17 | 24,688,130 |
| 2017-10-13 | $7.74 | $7.82 | $7.74 | $7.77 | $7.57 | 9,555,440 |
| 2017-10-12 | $7.73 | $7.79 | $7.69 | $7.74 | $7.54 | 10,701,670 |
| 2017-10-11 | $7.86 | $7.87 | $7.71 | $7.74 | $7.54 | 18,255,360 |
| 2017-10-10 | $7.61 | $7.93 | $7.58 | $7.88 | $7.68 | 24,843,610 |
| 2017-10-09 | $7.45 | $7.63 | $7.43 | $7.59 | $7.40 | 15,402,640 |
| 2017-10-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.19 | 0 |
| 2017-10-05 | $7.38 | $7.38 | $7.38 | $7.38 | $7.19 | 0 |
| 2017-10-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.19 | 0 |
| 2017-10-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.19 | 0 |
| 2017-10-02 | $7.38 | $7.38 | $7.38 | $7.38 | $7.19 | 0 |
| 2017-09-29 | $7.35 | $7.43 | $7.33 | $7.38 | $7.19 | 7,613,580 |
| 2017-09-28 | $7.47 | $7.47 | $7.35 | $7.35 | $7.16 | 12,200,370 |
| 2017-09-27 | $7.43 | $7.52 | $7.40 | $7.47 | $7.28 | 8,048,680 |
| 2017-09-26 | $7.48 | $7.51 | $7.38 | $7.44 | $7.25 | 8,809,200 |
| 2017-09-25 | $7.56 | $7.61 | $7.43 | $7.48 | $7.29 | 6,380,010 |
| 2017-09-22 | $7.69 | $7.73 | $7.56 | $7.57 | $7.38 | 10,493,780 |
| 2017-09-21 | $7.83 | $7.87 | $7.69 | $7.70 | $7.50 | 10,948,430 |
| 2017-09-20 | $7.80 | $7.85 | $7.76 | $7.83 | $7.63 | 9,701,070 |
| 2017-09-19 | $7.81 | $7.93 | $7.76 | $7.78 | $7.58 | 13,233,440 |
| 2017-09-18 | $7.78 | $7.84 | $7.75 | $7.82 | $7.62 | 8,671,760 |
| 2017-09-15 | $7.81 | $7.82 | $7.72 | $7.77 | $7.57 | 8,642,030 |
| 2017-09-14 | $7.84 | $7.87 | $7.77 | $7.81 | $7.61 | 9,493,690 |
| 2017-09-13 | $7.82 | $7.87 | $7.75 | $7.83 | $7.63 | 13,014,060 |
| 2017-09-12 | $7.94 | $7.97 | $7.83 | $7.85 | $7.65 | 14,068,230 |
| 2017-09-11 | $7.92 | $7.98 | $7.85 | $7.90 | $7.70 | 19,374,810 |
| 2017-09-08 | $8.18 | $8.32 | $7.98 | $8.00 | $7.80 | 30,171,510 |
| 2017-09-07 | $7.97 | $8.16 | $7.93 | $8.11 | $7.90 | 26,804,510 |
| 2017-09-06 | $8.01 | $8.04 | $7.88 | $7.96 | $7.76 | 20,481,440 |
| 2017-09-05 | $7.87 | $8.12 | $7.86 | $8.07 | $7.86 | 32,553,840 |
| 2017-09-04 | $7.68 | $7.95 | $7.65 | $7.86 | $7.66 | 26,199,980 |
| 2017-09-01 | $7.66 | $7.70 | $7.57 | $7.68 | $7.48 | 11,757,230 |
| 2017-08-31 | $7.71 | $7.73 | $7.63 | $7.67 | $7.47 | 8,580,500 |
| 2017-08-30 | $7.57 | $7.73 | $7.53 | $7.68 | $7.48 | 14,887,210 |
| 2017-08-29 | $7.67 | $7.70 | $7.53 | $7.54 | $7.35 | 14,826,670 |
| 2017-08-28 | $7.61 | $7.70 | $7.59 | $7.68 | $7.48 | 17,135,900 |
| 2017-08-25 | $7.58 | $7.65 | $7.55 | $7.59 | $7.40 | 10,637,100 |
| 2017-08-24 | $7.55 | $7.67 | $7.54 | $7.56 | $7.37 | 12,550,580 |
| 2017-08-23 | $7.57 | $7.62 | $7.47 | $7.54 | $7.35 | 10,284,320 |
| 2017-08-22 | $7.62 | $7.65 | $7.51 | $7.56 | $7.37 | 11,151,440 |
| 2017-08-21 | $7.72 | $7.77 | $7.57 | $7.64 | $7.44 | 15,196,690 |
| 2017-08-18 | $7.53 | $7.74 | $7.51 | $7.66 | $7.46 | 29,195,330 |
| 2017-08-17 | $7.48 | $7.61 | $7.45 | $7.55 | $7.36 | 16,750,920 |
| 2017-08-16 | $7.39 | $7.61 | $7.36 | $7.48 | $7.29 | 22,019,930 |
| 2017-08-15 | $7.28 | $7.45 | $7.26 | $7.42 | $7.23 | 15,535,090 |
| 2017-08-14 | $7.07 | $7.33 | $7.07 | $7.30 | $7.11 | 14,291,550 |
| 2017-08-11 | $7.06 | $7.24 | $7.03 | $7.09 | $6.91 | 10,429,090 |
| 2017-08-10 | $7.24 | $7.26 | $7.06 | $7.13 | $6.95 | 10,043,580 |
| 2017-08-09 | $7.25 | $7.29 | $7.21 | $7.24 | $7.05 | 8,563,110 |
| 2017-08-08 | $7.24 | $7.30 | $7.10 | $7.26 | $7.07 | 14,242,050 |
| 2017-08-07 | $7.18 | $7.29 | $7.16 | $7.24 | $7.05 | 7,137,840 |
| 2017-08-04 | $7.20 | $7.24 | $7.17 | $7.18 | $7.00 | 6,869,610 |
| 2017-08-03 | $7.19 | $7.33 | $7.13 | $7.21 | $7.03 | 12,388,120 |
| 2017-08-02 | $7.26 | $7.31 | $7.17 | $7.17 | $6.99 | 8,927,360 |
| 2017-08-01 | $7.27 | $7.30 | $7.16 | $7.23 | $7.05 | 8,786,530 |
| 2017-07-31 | $7.28 | $7.32 | $7.23 | $7.28 | $7.09 | 7,496,310 |
| 2017-07-28 | $7.25 | $7.39 | $7.22 | $7.25 | $7.06 | 10,917,480 |
| 2017-07-27 | $7.11 | $7.42 | $7.03 | $7.33 | $7.14 | 23,603,540 |
| 2017-07-26 | $7.10 | $7.17 | $7.04 | $7.09 | $6.91 | 6,903,020 |
| 2017-07-25 | $7.00 | $7.17 | $7.00 | $7.08 | $6.90 | 10,096,530 |
| 2017-07-24 | $6.92 | $7.03 | $6.87 | $7.01 | $6.83 | 7,898,430 |
| 2017-07-21 | $7.04 | $7.06 | $6.94 | $6.95 | $6.77 | 5,341,190 |
| 2017-07-20 | $7.05 | $7.11 | $6.99 | $7.00 | $6.82 | 8,192,080 |
| 2017-07-19 | $6.95 | $7.07 | $6.90 | $7.04 | $6.86 | 8,082,690 |
| 2017-07-18 | $6.84 | $6.98 | $6.82 | $6.93 | $6.75 | 6,498,870 |
| 2017-07-17 | $7.34 | $7.37 | $6.81 | $6.89 | $6.71 | 16,066,260 |
| 2017-07-14 | $7.39 | $7.40 | $7.34 | $7.37 | $7.18 | 6,063,570 |
| 2017-07-13 | $7.32 | $7.44 | $7.32 | $7.38 | $7.19 | 7,252,020 |
| 2017-07-12 | $7.61 | $7.66 | $7.25 | $7.40 | $7.21 | 21,957,700 |
| 2017-07-11 | $7.85 | $7.87 | $7.62 | $7.63 | $7.43 | 9,886,870 |
| 2017-07-10 | $7.93 | $8.02 | $7.84 | $7.85 | $7.65 | 8,108,640 |
| 2017-07-07 | $7.94 | $7.97 | $7.88 | $7.94 | $7.74 | 8,038,060 |
| 2017-07-06 | $7.88 | $8.00 | $7.83 | $7.99 | $7.79 | 10,035,900 |
| 2017-07-05 | $7.86 | $7.93 | $7.83 | $7.90 | $7.70 | 5,309,260 |
| 2017-07-04 | $7.98 | $7.99 | $7.84 | $7.88 | $7.68 | 5,267,900 |
| 2017-07-03 | $7.78 | $7.97 | $7.78 | $7.96 | $7.76 | 6,954,830 |
| 2017-06-30 | $7.77 | $7.77 | $7.77 | $7.77 | $7.57 | 0 |
| 2017-06-29 | $7.77 | $7.77 | $7.77 | $7.77 | $7.57 | 0 |
| 2017-06-28 | $7.89 | $7.89 | $7.77 | $7.77 | $7.57 | 4,664,420 |
| 2017-06-27 | $7.83 | $7.96 | $7.83 | $7.88 | $7.68 | 6,583,610 |
| 2017-06-26 | $7.77 | $7.83 | $7.72 | $7.83 | $7.63 | 5,800,510 |
| 2017-06-23 | $7.78 | $7.85 | $7.65 | $7.84 | $7.57 | 8,734,370 |
| 2017-06-22 | $7.93 | $7.95 | $7.81 | $7.81 | $7.54 | 7,251,330 |
| 2017-06-21 | $7.90 | $7.96 | $7.85 | $7.94 | $7.67 | 5,941,180 |
| 2017-06-20 | $8.00 | $8.01 | $7.83 | $7.88 | $7.61 | 8,873,890 |
| 2017-06-19 | $7.92 | $8.00 | $7.90 | $7.99 | $7.72 | 6,191,580 |
| 2017-06-16 | $8.02 | $8.04 | $7.90 | $7.93 | $7.66 | 6,098,930 |
| 2017-06-15 | $7.88 | $8.08 | $7.86 | $8.02 | $7.75 | 10,813,740 |
| 2017-06-14 | $7.94 | $7.98 | $7.86 | $7.89 | $7.62 | 8,641,260 |
| 2017-06-13 | $7.91 | $8.02 | $7.90 | $7.94 | $7.67 | 8,023,510 |
| 2017-06-12 | $8.09 | $8.10 | $7.87 | $7.95 | $7.68 | 10,731,210 |
| 2017-06-09 | $8.00 | $8.14 | $7.97 | $8.08 | $7.80 | 20,963,200 |
| 2017-06-08 | $8.15 | $8.20 | $7.99 | $8.01 | $7.74 | 19,932,710 |
| 2017-06-07 | $7.99 | $8.22 | $7.96 | $8.17 | $7.89 | 21,004,260 |
| 2017-06-06 | $7.92 | $8.11 | $7.88 | $8.02 | $7.75 | 18,033,830 |
| 2017-06-05 | $7.78 | $8.04 | $7.75 | $7.96 | $7.69 | 24,275,770 |
| 2017-06-02 | $7.74 | $7.84 | $7.63 | $7.77 | $7.50 | 15,388,650 |
| 2017-06-01 | $7.69 | $7.99 | $7.69 | $7.75 | $7.48 | 21,573,340 |
| 2017-05-31 | $7.80 | $7.80 | $7.66 | $7.75 | $7.48 | 15,215,150 |
| 2017-05-30 | $7.64 | $7.64 | $7.64 | $7.64 | $7.38 | 0 |
| 2017-05-29 | $7.64 | $7.64 | $7.64 | $7.64 | $7.38 | 0 |
| 2017-05-26 | $7.60 | $7.80 | $7.57 | $7.64 | $7.38 | 15,353,450 |
| 2017-05-25 | $7.36 | $7.67 | $7.26 | $7.64 | $7.38 | 15,879,160 |
| 2017-05-24 | $7.12 | $7.38 | $7.12 | $7.35 | $7.10 | 11,286,130 |
| 2017-05-23 | $7.37 | $7.41 | $7.17 | $7.20 | $6.95 | 8,786,900 |
| 2017-05-22 | $7.61 | $7.63 | $7.31 | $7.40 | $7.15 | 9,520,010 |
| 2017-05-19 | $7.53 | $7.71 | $7.53 | $7.63 | $7.37 | 7,220,620 |
| 2017-05-18 | $7.48 | $7.67 | $7.45 | $7.58 | $7.32 | 11,216,190 |
| 2017-05-17 | $7.55 | $7.72 | $7.50 | $7.57 | $7.31 | 15,583,400 |
| 2017-05-16 | $7.32 | $7.53 | $7.29 | $7.53 | $7.27 | 12,389,670 |
| 2017-05-15 | $7.27 | $7.41 | $7.27 | $7.35 | $7.10 | 8,193,120 |
| 2017-05-12 | $7.30 | $7.33 | $7.19 | $7.27 | $7.02 | 8,216,650 |
| 2017-05-11 | $7.38 | $7.44 | $7.16 | $7.30 | $7.05 | 14,843,470 |
| 2017-05-10 | $7.69 | $7.72 | $7.45 | $7.46 | $7.20 | 11,502,640 |
| 2017-05-09 | $7.57 | $7.69 | $7.42 | $7.68 | $7.42 | 13,111,530 |
| 2017-05-08 | $7.65 | $7.75 | $7.60 | $7.60 | $7.34 | 12,541,150 |
| 2017-05-05 | $7.71 | $7.76 | $7.63 | $7.71 | $7.45 | 9,244,180 |
| 2017-05-04 | $7.78 | $7.84 | $7.69 | $7.73 | $7.47 | 10,695,700 |
| 2017-05-03 | $7.86 | $7.90 | $7.69 | $7.77 | $7.50 | 12,124,980 |
| 2017-05-02 | $7.98 | $8.03 | $7.83 | $7.85 | $7.58 | 11,242,950 |
| 2017-05-01 | $7.98 | $7.98 | $7.98 | $7.98 | $7.71 | 0 |
| 2017-04-28 | $7.96 | $8.02 | $7.90 | $7.98 | $7.71 | 9,608,610 |
| 2017-04-27 | $8.07 | $8.09 | $7.66 | $8.04 | $7.77 | 28,896,430 |
| 2017-04-26 | $8.06 | $8.12 | $7.96 | $8.00 | $7.73 | 7,868,590 |
| 2017-04-25 | $7.96 | $8.14 | $7.96 | $8.09 | $7.81 | 9,323,730 |
| 2017-04-24 | $8.11 | $8.11 | $7.91 | $7.96 | $7.69 | 7,943,140 |
| 2017-04-21 | $8.13 | $8.18 | $8.05 | $8.12 | $7.84 | 6,728,460 |
| 2017-04-20 | $8.12 | $8.22 | $8.01 | $8.08 | $7.80 | 9,523,050 |
| 2017-04-19 | $8.05 | $8.14 | $7.96 | $8.13 | $7.85 | 11,878,010 |
| 2017-04-18 | $8.25 | $8.29 | $8.08 | $8.11 | $7.83 | 10,111,650 |
| 2017-04-17 | $8.33 | $8.38 | $8.18 | $8.23 | $7.95 | 11,007,500 |
| 2017-04-14 | $8.60 | $8.60 | $8.32 | $8.35 | $8.06 | 17,167,180 |
| 2017-04-13 | $8.50 | $8.61 | $8.47 | $8.56 | $8.27 | 9,741,730 |
| 2017-04-12 | $8.53 | $8.62 | $8.38 | $8.54 | $8.25 | 24,877,120 |
| 2017-04-11 | $8.64 | $8.64 | $8.41 | $8.53 | $8.24 | 27,783,560 |
| 2017-04-10 | $9.10 | $9.15 | $8.50 | $8.60 | $8.31 | 50,551,650 |
| 2017-04-07 | $9.26 | $9.28 | $9.21 | $9.22 | $8.90 | 7,727,160 |
| 2017-04-06 | $9.28 | $9.29 | $9.21 | $9.24 | $8.92 | 8,138,390 |
| 2017-04-05 | $9.01 | $9.30 | $9.01 | $9.26 | $8.94 | 12,162,250 |
| 2017-04-04 | $9.13 | $9.13 | $9.13 | $9.13 | $8.82 | 0 |
| 2017-04-03 | $9.13 | $9.13 | $9.13 | $9.13 | $8.82 | 0 |
| 2017-03-31 | $9.11 | $9.22 | $9.10 | $9.13 | $8.82 | 6,227,020 |
| 2017-03-30 | $9.29 | $9.31 | $9.09 | $9.10 | $8.79 | 11,172,380 |
| 2017-03-29 | $9.40 | $9.43 | $9.27 | $9.29 | $8.97 | 7,427,600 |
| 2017-03-28 | $9.38 | $9.43 | $9.33 | $9.36 | $9.04 | 6,653,080 |
| 2017-03-27 | $9.40 | $9.46 | $9.37 | $9.38 | $9.06 | 6,679,270 |
| 2017-03-24 | $9.36 | $9.49 | $9.36 | $9.44 | $9.12 | 9,085,270 |
| 2017-03-23 | $9.41 | $9.47 | $9.33 | $9.39 | $9.07 | 9,021,780 |
| 2017-03-22 | $9.45 | $9.49 | $9.38 | $9.41 | $9.09 | 10,200,460 |
| 2017-03-21 | $9.54 | $9.57 | $9.45 | $9.53 | $9.20 | 14,847,690 |
| 2017-03-20 | $9.38 | $9.75 | $9.35 | $9.68 | $9.35 | 23,220,360 |
| 2017-03-17 | $9.62 | $9.70 | $9.43 | $9.45 | $9.13 | 18,518,090 |
| 2017-03-16 | $9.57 | $9.68 | $9.56 | $9.65 | $9.32 | 10,644,560 |
| 2017-03-15 | $9.48 | $9.67 | $9.39 | $9.61 | $9.28 | 14,791,270 |
| 2017-03-14 | $9.59 | $9.62 | $9.46 | $9.48 | $9.16 | 11,709,030 |
| 2017-03-13 | $9.55 | $9.59 | $9.41 | $9.59 | $9.26 | 11,703,490 |
| 2017-03-10 | $9.65 | $9.71 | $9.54 | $9.54 | $9.21 | 10,190,640 |
| 2017-03-09 | $9.75 | $9.75 | $9.63 | $9.67 | $9.34 | 11,884,340 |
| 2017-03-08 | $9.88 | $9.89 | $9.73 | $9.76 | $9.43 | 10,285,900 |
| 2017-03-07 | $9.92 | $9.95 | $9.80 | $9.89 | $9.55 | 12,654,540 |
| 2017-03-06 | $9.79 | $9.93 | $9.76 | $9.89 | $9.55 | 14,399,600 |
| 2017-03-03 | $9.72 | $9.81 | $9.67 | $9.76 | $9.43 | 10,481,570 |
| 2017-03-02 | $9.89 | $9.91 | $9.68 | $9.72 | $9.39 | 17,324,060 |
| 2017-03-01 | $9.86 | $9.97 | $9.80 | $9.84 | $9.50 | 17,898,790 |
| 2017-02-28 | $10.03 | $10.09 | $9.84 | $9.87 | $9.53 | 22,867,300 |
| 2017-02-27 | $10.12 | $10.17 | $9.97 | $10.01 | $9.67 | 15,007,300 |
| 2017-02-24 | $9.87 | $10.29 | $9.80 | $10.18 | $9.83 | 36,048,540 |
| 2017-02-23 | $9.88 | $9.91 | $9.78 | $9.87 | $9.53 | 11,181,890 |
| 2017-02-22 | $9.89 | $9.95 | $9.86 | $9.92 | $9.58 | 10,766,330 |
| 2017-02-21 | $9.78 | $9.95 | $9.74 | $9.89 | $9.55 | 17,471,030 |
| 2017-02-20 | $9.71 | $9.89 | $9.65 | $9.84 | $9.50 | 14,382,640 |
| 2017-02-17 | $9.80 | $9.88 | $9.72 | $9.73 | $9.40 | 11,413,080 |
| 2017-02-16 | $9.82 | $9.84 | $9.72 | $9.78 | $9.45 | 12,699,880 |
| 2017-02-15 | $9.92 | $9.96 | $9.79 | $9.85 | $9.51 | 15,473,230 |
| 2017-02-14 | $9.73 | $9.97 | $9.73 | $9.93 | $9.59 | 25,467,780 |
| 2017-02-13 | $9.61 | $9.78 | $9.58 | $9.70 | $9.37 | 12,770,610 |
| 2017-02-10 | $9.80 | $9.81 | $9.70 | $9.73 | $9.40 | 10,699,770 |
| 2017-02-09 | $9.70 | $9.82 | $9.69 | $9.81 | $9.47 | 13,958,880 |
| 2017-02-08 | $9.73 | $9.75 | $9.61 | $9.72 | $9.39 | 12,119,650 |
| 2017-02-07 | $9.73 | $9.79 | $9.63 | $9.74 | $9.41 | 13,526,690 |
| 2017-02-06 | $9.69 | $9.78 | $9.65 | $9.73 | $9.40 | 9,987,450 |
| 2017-02-03 | $9.50 | $9.75 | $9.49 | $9.70 | $9.37 | 16,477,900 |
| 2017-02-02 | $9.55 | $9.55 | $9.55 | $9.55 | $9.22 | 0 |
| 2017-02-01 | $9.55 | $9.55 | $9.55 | $9.55 | $9.22 | 0 |
| 2017-01-31 | $9.55 | $9.55 | $9.55 | $9.55 | $9.22 | 0 |
| 2017-01-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.22 | 0 |
| 2017-01-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.22 | 0 |
| 2017-01-26 | $9.57 | $9.70 | $9.52 | $9.55 | $9.22 | 10,239,660 |
| 2017-01-25 | $9.50 | $9.58 | $9.44 | $9.57 | $9.24 | 8,451,710 |
| 2017-01-24 | $9.54 | $9.62 | $9.42 | $9.48 | $9.16 | 17,413,570 |
| 2017-01-23 | $9.43 | $9.62 | $9.38 | $9.55 | $9.22 | 21,115,950 |
| 2017-01-20 | $9.18 | $9.53 | $9.14 | $9.42 | $9.10 | 24,356,340 |
| 2017-01-19 | $9.12 | $9.24 | $9.04 | $9.15 | $8.84 | 10,034,260 |
| 2017-01-18 | $9.28 | $9.40 | $9.16 | $9.18 | $8.87 | 14,127,710 |
| 2017-01-17 | $9.10 | $9.49 | $9.02 | $9.36 | $9.04 | 26,366,740 |
| 2017-01-16 | $9.42 | $9.44 | $8.86 | $9.19 | $8.88 | 24,795,310 |
| 2017-01-13 | $9.54 | $9.67 | $9.41 | $9.41 | $9.09 | 15,825,490 |
| 2017-01-12 | $9.53 | $9.61 | $9.48 | $9.50 | $9.18 | 10,705,550 |
| 2017-01-11 | $9.60 | $9.65 | $9.47 | $9.53 | $9.20 | 13,525,210 |
| 2017-01-10 | $9.75 | $9.76 | $9.56 | $9.59 | $9.26 | 15,666,230 |
| 2017-01-09 | $9.66 | $9.79 | $9.64 | $9.76 | $9.43 | 19,047,260 |
| 2017-01-06 | $9.71 | $9.84 | $9.57 | $9.64 | $9.31 | 22,413,450 |
| 2017-01-05 | $9.92 | $9.92 | $9.75 | $9.75 | $9.42 | 29,180,500 |
| 2017-01-04 | $9.99 | $9.99 | $9.80 | $9.94 | $9.60 | 35,868,710 |
| 2017-01-03 | $10.14 | $10.14 | $9.88 | $9.99 | $9.65 | 36,210,820 |
| 2017-01-02 | $10.17 | $10.17 | $10.17 | $10.17 | $9.82 | 0 |
| 2016-12-30 | $10.09 | $10.39 | $9.99 | $10.17 | $9.82 | 74,505,490 |
| 2016-12-29 | $9.58 | $9.91 | $9.43 | $9.91 | $9.57 | 31,409,230 |
| 2016-12-28 | $9.07 | $9.11 | $8.97 | $9.01 | $8.70 | 9,515,180 |
| 2016-12-27 | $9.06 | $9.14 | $9.03 | $9.07 | $8.76 | 8,318,450 |
| 2016-12-26 | $9.04 | $9.11 | $8.80 | $9.10 | $8.79 | 11,823,440 |
| 2016-12-23 | $9.26 | $9.28 | $9.00 | $9.03 | $8.72 | 13,826,570 |
| 2016-12-22 | $9.37 | $9.39 | $9.25 | $9.26 | $8.94 | 10,488,830 |
| 2016-12-21 | $9.37 | $9.45 | $9.33 | $9.39 | $9.07 | 12,930,190 |
| 2016-12-20 | $9.31 | $9.41 | $9.25 | $9.38 | $9.06 | 11,241,670 |
| 2016-12-19 | $9.38 | $9.38 | $9.21 | $9.33 | $9.01 | 10,621,030 |
| 2016-12-16 | $9.32 | $9.49 | $9.30 | $9.39 | $9.07 | 13,646,600 |
| 2016-12-15 | $9.24 | $9.45 | $9.22 | $9.32 | $9.00 | 10,894,670 |
| 2016-12-14 | $9.41 | $9.45 | $9.21 | $9.23 | $8.91 | 12,800,980 |
| 2016-12-13 | $9.37 | $9.54 | $9.35 | $9.41 | $9.09 | 12,058,600 |
| 2016-12-12 | $9.95 | $9.99 | $9.31 | $9.44 | $9.12 | 25,113,700 |
| 2016-12-09 | $10.05 | $10.13 | $9.90 | $9.95 | $9.61 | 18,554,660 |
| 2016-12-08 | $10.25 | $10.32 | $10.01 | $10.03 | $9.69 | 15,986,780 |
| 2016-12-07 | $10.25 | $10.32 | $10.14 | $10.28 | $9.93 | 11,709,780 |
| 2016-12-06 | $10.54 | $10.57 | $10.25 | $10.25 | $9.90 | 25,280,710 |
| 2016-12-05 | $10.48 | $10.67 | $10.40 | $10.50 | $10.14 | 14,998,420 |
| 2016-12-02 | $10.86 | $10.86 | $10.50 | $10.59 | $10.23 | 26,531,170 |
| 2016-12-01 | $10.92 | $10.92 | $10.74 | $10.88 | $10.51 | 24,918,360 |
| 2016-11-30 | $10.58 | $10.91 | $10.54 | $10.91 | $10.54 | 44,846,010 |
| 2016-11-29 | $10.61 | $10.73 | $10.52 | $10.56 | $10.20 | 16,396,750 |
| 2016-11-28 | $10.74 | $10.80 | $10.58 | $10.67 | $10.31 | 23,092,810 |
| 2016-11-25 | $10.56 | $10.74 | $10.36 | $10.73 | $10.36 | 22,729,090 |
| 2016-11-24 | $10.58 | $10.59 | $10.45 | $10.46 | $10.10 | 13,996,560 |
| 2016-11-23 | $10.53 | $10.74 | $10.42 | $10.62 | $10.26 | 30,790,020 |
| 2016-11-22 | $10.46 | $10.49 | $10.38 | $10.48 | $10.12 | 11,473,800 |
| 2016-11-21 | $10.40 | $10.45 | $10.37 | $10.41 | $10.05 | 8,591,920 |
| 2016-11-18 | $10.37 | $10.45 | $10.32 | $10.43 | $10.07 | 11,279,930 |
| 2016-11-17 | $10.36 | $10.45 | $10.35 | $10.37 | $10.02 | 7,902,450 |
| 2016-11-16 | $10.48 | $10.54 | $10.42 | $10.43 | $10.07 | 12,317,880 |
| 2016-11-15 | $10.44 | $10.48 | $10.28 | $10.47 | $10.11 | 17,032,380 |
| 2016-11-14 | $10.40 | $10.55 | $10.36 | $10.45 | $10.09 | 16,555,000 |
| 2016-11-11 | $10.34 | $10.43 | $10.23 | $10.38 | $10.03 | 12,033,710 |
| 2016-11-10 | $10.38 | $10.41 | $10.26 | $10.34 | $9.99 | 12,785,450 |
| 2016-11-09 | $10.60 | $10.61 | $10.05 | $10.25 | $9.90 | 22,918,970 |
| 2016-11-08 | $10.67 | $10.67 | $10.56 | $10.59 | $10.23 | 12,755,910 |
| 2016-11-07 | $10.63 | $10.72 | $10.58 | $10.62 | $10.26 | 7,518,710 |
| 2016-11-04 | $10.65 | $10.74 | $10.62 | $10.68 | $10.31 | 10,585,160 |
| 2016-11-03 | $10.55 | $10.78 | $10.52 | $10.67 | $10.31 | 18,434,580 |
| 2016-11-02 | $10.60 | $10.63 | $10.50 | $10.56 | $10.20 | 15,271,170 |
| 2016-11-01 | $10.54 | $10.60 | $10.51 | $10.60 | $10.24 | 10,891,610 |
| 2016-10-31 | $10.61 | $10.62 | $10.45 | $10.50 | $10.14 | 0 |
| 2016-10-28 | $10.67 | $10.69 | $10.50 | $10.55 | $10.19 | 11,922,370 |
| 2016-10-27 | $10.71 | $10.71 | $10.58 | $10.69 | $10.32 | 12,729,260 |
| 2016-10-26 | $10.66 | $10.70 | $10.50 | $10.64 | $10.28 | 12,154,230 |
| 2016-10-25 | $10.74 | $10.75 | $10.60 | $10.67 | $10.31 | 12,333,600 |
| 2016-10-24 | $10.48 | $10.69 | $10.48 | $10.68 | $10.31 | 16,904,460 |
| 2016-10-21 | $10.74 | $10.75 | $10.40 | $10.56 | $10.20 | 25,195,470 |
| 2016-10-20 | $10.76 | $10.79 | $10.64 | $10.69 | $10.32 | 15,179,740 |
| 2016-10-19 | $11.00 | $11.00 | $10.60 | $10.74 | $10.37 | 25,183,960 |
| 2016-10-18 | $10.81 | $10.94 | $10.78 | $10.93 | $10.56 | 13,239,530 |
| 2016-10-17 | $11.04 | $11.14 | $10.77 | $10.80 | $10.43 | 21,228,320 |
| 2016-10-14 | $11.06 | $11.23 | $10.87 | $11.10 | $10.72 | 20,808,670 |
| 2016-10-13 | $11.16 | $11.17 | $11.03 | $11.13 | $10.75 | 12,887,490 |
| 2016-10-12 | $11.19 | $11.23 | $11.07 | $11.13 | $10.75 | 14,394,900 |
| 2016-10-11 | $11.20 | $11.28 | $11.09 | $11.27 | $10.88 | 22,580,730 |
| 2016-10-10 | $10.87 | $11.28 | $10.78 | $11.20 | $10.82 | 23,822,150 |
| 2016-10-07 | $10.78 | $10.78 | $10.78 | $10.78 | $10.41 | 0 |
| 2016-10-06 | $10.78 | $10.78 | $10.78 | $10.78 | $10.41 | 0 |
| 2016-10-05 | $10.78 | $10.78 | $10.78 | $10.78 | $10.41 | 0 |
| 2016-10-04 | $10.78 | $10.78 | $10.78 | $10.78 | $10.41 | 0 |
| 2016-10-03 | $10.78 | $10.78 | $10.78 | $10.78 | $10.41 | 0 |
| 2016-09-30 | $11.00 | $11.03 | $10.77 | $10.78 | $10.41 | 14,633,700 |
| 2016-09-29 | $10.86 | $11.05 | $10.86 | $11.01 | $10.63 | 16,664,790 |
| 2016-09-28 | $10.95 | $10.97 | $10.81 | $10.92 | $10.55 | 9,698,410 |
| 2016-09-27 | $10.63 | $10.96 | $10.61 | $10.96 | $10.59 | 16,297,610 |
| 2016-09-26 | $10.94 | $11.11 | $10.72 | $10.72 | $10.35 | 17,323,150 |
| 2016-09-23 | $10.90 | $11.04 | $10.85 | $10.97 | $10.59 | 10,867,600 |
| 2016-09-22 | $11.02 | $11.03 | $10.88 | $10.90 | $10.53 | 10,793,510 |
| 2016-09-21 | $10.69 | $11.02 | $10.63 | $10.92 | $10.55 | 18,395,400 |
| 2016-09-20 | $10.65 | $10.77 | $10.65 | $10.66 | $10.30 | 7,414,180 |
| 2016-09-19 | $10.59 | $10.73 | $10.53 | $10.67 | $10.31 | 9,451,660 |
| 2016-09-16 | $10.52 | $10.52 | $10.52 | $10.52 | $10.16 | 0 |
| 2016-09-15 | $10.52 | $10.52 | $10.52 | $10.52 | $10.16 | 0 |
| 2016-09-14 | $10.50 | $10.60 | $10.40 | $10.52 | $10.16 | 8,022,900 |
| 2016-09-13 | $10.52 | $10.62 | $10.43 | $10.55 | $10.19 | 7,050,100 |
| 2016-09-12 | $10.68 | $10.68 | $10.41 | $10.53 | $10.17 | 21,639,480 |
| 2016-09-09 | $10.99 | $11.05 | $10.80 | $10.80 | $10.43 | 13,872,840 |
| 2016-09-08 | $10.83 | $11.13 | $10.79 | $11.04 | $10.66 | 19,287,190 |
| 2016-09-07 | $10.91 | $11.04 | $10.82 | $10.83 | $10.46 | 11,903,070 |
| 2016-09-06 | $10.62 | $10.96 | $10.53 | $10.95 | $10.58 | 19,501,840 |
| 2016-09-05 | $10.58 | $10.76 | $10.57 | $10.63 | $10.27 | 11,329,210 |
| 2016-09-02 | $10.51 | $10.69 | $10.50 | $10.62 | $10.26 | 17,439,000 |
| 2016-09-01 | $10.65 | $10.71 | $10.52 | $10.55 | $10.19 | 13,847,240 |
| 2016-08-31 | $10.75 | $10.75 | $10.50 | $10.68 | $10.31 | 18,892,710 |
| 2016-08-30 | $10.85 | $10.89 | $10.73 | $10.74 | $10.37 | 12,740,060 |
| 2016-08-29 | $10.81 | $10.94 | $10.76 | $10.83 | $10.46 | 13,981,210 |
| 2016-08-26 | $10.96 | $11.12 | $10.87 | $10.91 | $10.54 | 18,561,370 |
| 2016-08-25 | $10.97 | $10.98 | $10.75 | $10.93 | $10.56 | 18,688,020 |
| 2016-08-24 | $10.90 | $11.19 | $10.81 | $11.10 | $10.72 | 21,600,800 |
| 2016-08-23 | $10.90 | $11.03 | $10.71 | $10.85 | $10.48 | 14,642,620 |
| 2016-08-22 | $11.32 | $11.32 | $10.89 | $10.90 | $10.53 | 21,758,160 |
| 2016-08-19 | $11.08 | $11.45 | $11.02 | $11.33 | $10.94 | 29,380,790 |
| 2016-08-18 | $11.01 | $11.14 | $10.95 | $11.09 | $10.71 | 23,157,600 |
| 2016-08-17 | $11.19 | $11.25 | $11.00 | $11.05 | $10.67 | 26,024,760 |
| 2016-08-16 | $11.23 | $11.45 | $11.12 | $11.20 | $10.82 | 30,825,910 |
| 2016-08-15 | $10.79 | $11.32 | $10.64 | $11.23 | $10.85 | 54,444,740 |
| 2016-08-12 | $10.33 | $10.76 | $10.33 | $10.68 | $10.31 | 20,497,270 |
| 2016-08-11 | $10.31 | $10.58 | $10.30 | $10.37 | $10.02 | 17,474,850 |
| 2016-08-10 | $10.55 | $10.56 | $10.33 | $10.35 | $10.00 | 13,024,320 |
| 2016-08-09 | $10.42 | $10.57 | $10.37 | $10.50 | $10.14 | 14,641,910 |
| 2016-08-08 | $10.13 | $10.46 | $10.05 | $10.42 | $10.06 | 15,293,140 |
| 2016-08-05 | $10.33 | $10.35 | $10.15 | $10.16 | $9.81 | 11,650,880 |
| 2016-08-04 | $10.30 | $10.42 | $10.18 | $10.35 | $10.00 | 13,894,740 |
| 2016-08-03 | $10.14 | $10.45 | $10.06 | $10.43 | $10.07 | 23,598,900 |
| 2016-08-02 | $10.10 | $10.23 | $9.98 | $10.16 | $9.81 | 12,382,240 |
| 2016-08-01 | $10.22 | $10.29 | $9.88 | $10.08 | $9.74 | 16,746,130 |
| 2016-07-29 | $10.46 | $10.54 | $10.24 | $10.27 | $9.92 | 13,542,200 |
| 2016-07-28 | $10.36 | $10.57 | $10.21 | $10.47 | $10.11 | 21,090,470 |
| 2016-07-27 | $11.00 | $11.05 | $10.19 | $10.38 | $10.03 | 35,965,020 |
| 2016-07-26 | $10.71 | $10.96 | $10.70 | $10.95 | $10.58 | 18,785,060 |
| 2016-07-25 | $10.65 | $10.92 | $10.62 | $10.71 | $10.34 | 18,379,820 |
| 2016-07-22 | $10.91 | $10.97 | $10.70 | $10.72 | $10.35 | 24,441,550 |
| 2016-07-21 | $10.91 | $11.28 | $10.91 | $10.92 | $10.55 | 36,945,280 |
| 2016-07-20 | $10.80 | $11.08 | $10.72 | $10.96 | $10.59 | 34,577,590 |
| 2016-07-19 | $10.98 | $11.05 | $10.62 | $10.80 | $10.43 | 29,610,690 |
| 2016-07-18 | $10.92 | $11.15 | $10.73 | $11.04 | $10.66 | 35,270,350 |
| 2016-07-15 | $11.05 | $11.24 | $10.88 | $10.91 | $10.54 | 40,480,720 |
| 2016-07-14 | $10.70 | $11.18 | $10.64 | $11.00 | $10.62 | 77,960,970 |
| 2016-07-13 | $10.60 | $10.88 | $10.50 | $10.88 | $10.51 | 86,649,470 |
| 2016-07-12 | $9.68 | $9.90 | $9.56 | $9.89 | $9.55 | 24,362,960 |
| 2016-07-11 | $9.81 | $9.90 | $9.67 | $9.67 | $9.34 | 19,765,120 |
| 2016-07-08 | $9.78 | $9.85 | $9.63 | $9.83 | $9.49 | 19,331,760 |
| 2016-07-07 | $9.83 | $9.88 | $9.62 | $9.77 | $9.44 | 16,861,280 |
| 2016-07-06 | $9.72 | $9.85 | $9.72 | $9.83 | $9.49 | 15,055,230 |
| 2016-07-05 | $9.79 | $9.84 | $9.69 | $9.78 | $9.45 | 16,179,680 |
| 2016-07-04 | $9.48 | $9.87 | $9.44 | $9.76 | $9.43 | 19,689,100 |
| 2016-07-01 | $9.77 | $9.77 | $9.48 | $9.53 | $9.20 | 18,962,240 |
| 2016-06-30 | $9.71 | $9.78 | $9.64 | $9.71 | $9.38 | 14,607,970 |
| 2016-06-29 | $9.76 | $9.88 | $9.60 | $9.74 | $9.41 | 17,549,030 |
| 2016-06-28 | $9.55 | $9.85 | $9.49 | $9.77 | $9.44 | 22,608,330 |
| 2016-06-27 | $9.30 | $9.63 | $9.26 | $9.59 | $9.26 | 18,284,260 |
| 2016-06-24 | $9.54 | $9.67 | $9.10 | $9.36 | $9.04 | 23,170,540 |
| 2016-06-23 | $9.45 | $9.60 | $9.36 | $9.57 | $9.24 | 21,981,790 |
| 2016-06-22 | $9.16 | $9.45 | $9.16 | $9.43 | $9.11 | 12,384,150 |
| 2016-06-21 | $9.34 | $9.55 | $9.19 | $9.26 | $8.94 | 16,436,860 |
| 2016-06-20 | $9.32 | $9.37 | $9.12 | $9.26 | $8.94 | 10,217,190 |
| 2016-06-17 | $9.17 | $9.42 | $9.17 | $9.29 | $8.97 | 16,256,770 |
| 2016-06-16 | $9.39 | $9.43 | $9.08 | $9.10 | $8.79 | 17,295,930 |
| 2016-06-15 | $9.08 | $9.49 | $9.03 | $9.40 | $9.08 | 15,388,920 |
| 2016-06-14 | $9.21 | $9.28 | $9.06 | $9.14 | $8.83 | 13,001,410 |
| 2016-06-13 | $9.71 | $9.78 | $9.19 | $9.22 | $8.90 | 19,364,830 |
| 2016-06-10 | $9.90 | $9.90 | $9.90 | $9.90 | $9.56 | 0 |
| 2016-06-09 | $9.90 | $9.90 | $9.90 | $9.90 | $9.56 | 0 |
| 2016-06-08 | $9.76 | $10.00 | $9.62 | $9.90 | $9.56 | 16,308,440 |
| 2016-06-07 | $9.89 | $9.93 | $9.64 | $9.75 | $9.42 | 14,488,540 |
| 2016-06-06 | $10.00 | $10.02 | $9.80 | $9.91 | $9.57 | 21,118,730 |
| 2016-06-03 | $9.70 | $10.10 | $9.65 | $10.05 | $9.71 | 28,671,290 |
| 2016-06-02 | $9.75 | $9.78 | $9.60 | $9.71 | $9.38 | 15,867,150 |
| 2016-06-01 | $9.74 | $9.82 | $9.63 | $9.77 | $9.44 | 19,201,600 |
| 2016-05-31 | $9.27 | $9.77 | $9.20 | $9.73 | $9.40 | 24,226,880 |
| 2016-05-30 | $9.02 | $9.33 | $8.95 | $9.26 | $8.94 | 16,609,490 |
| 2016-05-27 | $9.16 | $9.19 | $9.03 | $9.12 | $8.81 | 10,335,540 |
| 2016-05-26 | $9.10 | $9.17 | $8.89 | $9.12 | $8.81 | 12,239,590 |
| 2016-05-25 | $9.20 | $9.27 | $9.04 | $9.07 | $8.76 | 12,091,950 |
| 2016-05-24 | $9.28 | $9.28 | $9.02 | $9.10 | $8.79 | 11,126,870 |
| 2016-05-23 | $9.25 | $9.39 | $9.20 | $9.29 | $8.97 | 13,116,840 |
| 2016-05-20 | $9.10 | $9.28 | $9.02 | $9.22 | $8.90 | 13,085,430 |
| 2016-05-19 | $9.14 | $9.38 | $9.08 | $9.20 | $8.89 | 22,274,140 |
| 2016-05-18 | $9.30 | $9.35 | $9.00 | $9.03 | $8.72 | 19,320,750 |
| 2016-05-17 | $9.40 | $9.58 | $9.10 | $9.38 | $9.06 | 23,351,390 |
| 2016-05-16 | $9.31 | $9.50 | $8.85 | $9.47 | $9.15 | 32,286,730 |
| 2016-05-13 | $9.30 | $9.55 | $9.21 | $9.41 | $9.09 | 16,108,640 |
| 2016-05-12 | $9.08 | $9.43 | $8.91 | $9.36 | $9.04 | 24,490,610 |
| 2016-05-11 | $10.03 | $10.12 | $9.02 | $9.39 | $9.07 | 57,662,080 |
| 2016-05-10 | $10.30 | $10.36 | $9.90 | $10.02 | $9.68 | 43,157,760 |
| 2016-05-09 | $10.66 | $10.78 | $10.33 | $10.49 | $10.13 | 23,939,040 |
| 2016-05-06 | $11.44 | $11.57 | $10.75 | $10.75 | $10.38 | 30,615,110 |
| 2016-05-05 | $11.42 | $11.57 | $11.27 | $11.42 | $11.03 | 18,225,430 |
| 2016-05-04 | $11.23 | $11.87 | $11.16 | $11.52 | $11.13 | 37,639,400 |
| 2016-05-03 | $10.85 | $11.32 | $10.73 | $11.23 | $10.85 | 28,289,570 |
| 2016-05-02 | $10.86 | $10.86 | $10.86 | $10.86 | $10.49 | 0 |
| 2016-04-29 | $10.70 | $10.94 | $10.65 | $10.86 | $10.49 | 14,410,950 |
| 2016-04-28 | $10.70 | $10.93 | $10.45 | $10.79 | $10.42 | 21,013,170 |
| 2016-04-27 | $10.74 | $10.97 | $10.61 | $10.70 | $10.33 | 18,100,540 |
| 2016-04-26 | $10.45 | $10.67 | $10.38 | $10.66 | $10.30 | 16,237,120 |
| 2016-04-25 | $10.28 | $10.48 | $10.10 | $10.47 | $10.11 | 15,317,690 |
| 2016-04-22 | $10.06 | $10.37 | $10.04 | $10.34 | $9.99 | 15,276,010 |
| 2016-04-21 | $10.38 | $10.63 | $10.10 | $10.17 | $9.82 | 22,446,090 |
| 2016-04-20 | $11.00 | $11.19 | $10.01 | $10.37 | $10.02 | 38,446,560 |
| 2016-04-19 | $11.00 | $11.09 | $10.83 | $10.90 | $10.53 | 20,829,200 |
| 2016-04-18 | $11.20 | $11.23 | $10.87 | $10.96 | $10.59 | 23,363,680 |
| 2016-04-15 | $11.30 | $11.34 | $11.03 | $11.16 | $10.78 | 31,983,660 |
| 2016-04-14 | $10.95 | $11.34 | $10.95 | $11.29 | $10.90 | 56,539,910 |
| 2016-04-13 | $10.79 | $11.09 | $10.73 | $10.81 | $10.44 | 39,310,990 |
| 2016-04-12 | $10.73 | $10.82 | $10.50 | $10.72 | $10.35 | 28,054,500 |
| 2016-04-11 | $10.79 | $10.95 | $10.66 | $10.81 | $10.44 | 39,573,480 |
| 2016-04-08 | $10.95 | $10.95 | $10.29 | $10.63 | $10.27 | 43,419,810 |
| 2016-04-07 | $10.78 | $11.17 | $10.53 | $10.90 | $10.53 | 60,304,540 |
| 2016-04-06 | $10.54 | $10.93 | $10.46 | $10.75 | $10.38 | 43,986,480 |
| 2016-04-05 | $10.32 | $10.66 | $9.91 | $10.64 | $10.28 | 45,840,850 |
| 2016-04-04 | $10.32 | $10.32 | $10.32 | $10.32 | $9.97 | 0 |
| 2016-04-01 | $10.46 | $10.57 | $10.13 | $10.32 | $9.97 | 31,137,970 |
| 2016-03-31 | $10.49 | $10.88 | $10.44 | $10.58 | $10.22 | 38,308,350 |
| 2016-03-30 | $10.19 | $10.46 | $10.09 | $10.43 | $10.07 | 31,031,080 |
| 2016-03-29 | $10.40 | $10.53 | $9.90 | $10.02 | $9.68 | 33,773,350 |
| 2016-03-28 | $10.66 | $11.19 | $10.35 | $10.48 | $10.12 | 36,466,500 |
| 2016-03-25 | $10.35 | $10.83 | $10.31 | $10.65 | $10.29 | 25,040,280 |
| 2016-03-24 | $10.77 | $10.95 | $10.41 | $10.42 | $10.06 | 36,328,910 |
| 2016-03-23 | $10.70 | $10.92 | $10.51 | $10.82 | $10.45 | 37,318,220 |
| 2016-03-22 | $11.00 | $11.00 | $10.72 | $10.75 | $10.38 | 57,448,300 |
| 2016-03-21 | $10.20 | $11.09 | $9.99 | $11.09 | $10.71 | 95,823,950 |
| 2016-03-18 | $9.65 | $10.43 | $9.52 | $10.08 | $9.74 | 53,764,120 |
| 2016-03-17 | $9.15 | $9.66 | $9.15 | $9.64 | $9.31 | 30,909,560 |
| 2016-03-16 | $9.55 | $9.68 | $9.13 | $9.17 | $8.86 | 21,154,790 |
| 2016-03-15 | $9.52 | $9.74 | $9.41 | $9.42 | $9.10 | 29,821,890 |
| 2016-03-14 | $9.03 | $9.70 | $9.03 | $9.50 | $9.18 | 34,435,740 |
| 2016-03-11 | $8.83 | $9.16 | $8.73 | $8.99 | $8.68 | 12,989,370 |
| 2016-03-10 | $9.30 | $9.38 | $8.92 | $8.97 | $8.66 | 20,150,630 |
| 2016-03-09 | $8.95 | $9.75 | $8.62 | $9.32 | $9.00 | 44,959,300 |
| 2016-03-08 | $8.90 | $9.20 | $8.36 | $9.10 | $8.79 | 28,255,140 |
| 2016-03-07 | $9.00 | $9.28 | $8.86 | $8.95 | $8.64 | 25,477,990 |
| 2016-03-04 | $9.03 | $9.25 | $8.61 | $8.69 | $8.39 | 33,243,950 |
| 2016-03-03 | $9.18 | $9.47 | $9.10 | $9.10 | $8.79 | 38,410,820 |
| 2016-03-02 | $8.88 | $9.43 | $8.78 | $9.27 | $8.95 | 51,128,190 |
| 2016-03-01 | $7.97 | $8.65 | $7.67 | $8.65 | $8.35 | 33,857,960 |
| 2016-02-29 | $8.73 | $8.75 | $7.86 | $7.86 | $7.59 | 32,615,060 |
| 2016-02-26 | $8.90 | $9.08 | $8.51 | $8.73 | $8.43 | 20,679,310 |
| 2016-02-25 | $9.90 | $9.92 | $8.94 | $8.94 | $8.63 | 26,727,940 |
| 2016-02-24 | $10.00 | $10.15 | $9.63 | $9.93 | $9.59 | 23,290,110 |
| 2016-02-23 | $10.37 | $10.37 | $9.83 | $10.08 | $9.74 | 22,567,860 |
| 2016-02-22 | $10.26 | $10.35 | $10.12 | $10.31 | $9.96 | 19,317,920 |
| 2016-02-19 | $10.09 | $10.24 | $10.05 | $10.12 | $9.77 | 14,509,780 |
| 2016-02-18 | $10.32 | $10.40 | $10.02 | $10.08 | $9.74 | 20,437,010 |
| 2016-02-17 | $10.16 | $10.50 | $10.03 | $10.26 | $9.91 | 23,809,050 |
| 2016-02-16 | $9.76 | $10.18 | $9.76 | $10.08 | $9.74 | 23,684,160 |
| 2016-02-15 | $9.06 | $9.86 | $9.00 | $9.71 | $9.38 | 19,303,500 |
| 2016-02-12 | $9.43 | $9.43 | $9.43 | $9.43 | $9.11 | 0 |
| 2016-02-11 | $9.43 | $9.43 | $9.43 | $9.43 | $9.11 | 0 |
| 2016-02-10 | $9.43 | $9.43 | $9.43 | $9.43 | $9.11 | 0 |
| 2016-02-09 | $9.43 | $9.43 | $9.43 | $9.43 | $9.11 | 0 |
| 2016-02-08 | $9.43 | $9.43 | $9.43 | $9.43 | $9.11 | 0 |
| 2016-02-05 | $9.66 | $9.77 | $9.39 | $9.43 | $9.11 | 15,186,260 |
| 2016-02-04 | $9.54 | $9.90 | $9.48 | $9.66 | $9.33 | 24,159,630 |
| 2016-02-03 | $9.40 | $9.55 | $9.17 | $9.48 | $9.16 | 19,441,720 |
| 2016-02-02 | $9.21 | $9.80 | $9.20 | $9.61 | $9.28 | 23,763,430 |
| 2016-02-01 | $9.00 | $9.52 | $8.91 | $9.23 | $8.91 | 29,530,590 |
| 2016-01-29 | $8.45 | $9.15 | $8.40 | $9.02 | $8.71 | 32,411,540 |
| 2016-01-28 | $8.70 | $8.96 | $8.40 | $8.50 | $8.21 | 27,621,570 |
| 2016-01-27 | $9.18 | $9.29 | $8.30 | $8.75 | $8.45 | 39,073,350 |
| 2016-01-26 | $9.99 | $10.08 | $9.15 | $9.17 | $8.86 | 31,308,120 |
| 2016-01-25 | $10.04 | $10.39 | $10.01 | $10.17 | $9.82 | 21,026,790 |
| 2016-01-22 | $9.96 | $10.12 | $9.63 | $10.02 | $9.68 | 30,595,960 |
| 2016-01-21 | $10.64 | $10.89 | $9.81 | $9.85 | $9.51 | 30,495,660 |
| 2016-01-20 | $11.00 | $11.13 | $10.70 | $10.81 | $10.44 | 31,704,410 |
| 2016-01-19 | $10.65 | $11.30 | $10.65 | $11.10 | $10.72 | 41,320,290 |
| 2016-01-18 | $10.79 | $11.45 | $10.79 | $10.79 | $10.42 | 60,458,440 |
| 2016-01-15 | $11.99 | $11.99 | $11.99 | $11.99 | $11.58 | 0 |
| 2016-01-14 | $11.99 | $11.99 | $11.99 | $11.99 | $11.58 | 0 |
| 2016-01-13 | $11.99 | $11.99 | $11.99 | $11.99 | $11.58 | 0 |
| 2016-01-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.58 | 0 |
| 2016-01-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.58 | 0 |
| 2016-01-08 | $11.99 | $11.99 | $11.99 | $11.99 | $11.58 | 0 |
| 2016-01-07 | $12.99 | $12.99 | $11.97 | $11.99 | $11.58 | 10,466,310 |
| 2016-01-06 | $12.60 | $13.45 | $12.25 | $13.30 | $12.85 | 46,402,210 |
| 2016-01-05 | $12.20 | $12.99 | $12.00 | $12.54 | $12.11 | 61,900,690 |
| 2016-01-04 | $14.77 | $14.86 | $13.28 | $13.30 | $12.85 | 31,415,100 |
| 2016-01-01 | $14.73 | $14.73 | $14.73 | $14.73 | $14.23 | 0 |
| 2015-12-31 | $15.25 | $15.49 | $14.68 | $14.73 | $14.23 | 40,868,490 |
| 2015-12-30 | $15.29 | $15.48 | $15.04 | $15.19 | $14.67 | 46,054,380 |
| 2015-12-29 | $14.45 | $15.30 | $14.42 | $15.30 | $14.78 | 61,399,450 |
| 2015-12-28 | $14.40 | $14.79 | $14.30 | $14.53 | $14.03 | 36,262,840 |
| 2015-12-25 | $14.42 | $14.69 | $14.12 | $14.33 | $13.84 | 27,296,780 |
| 2015-12-24 | $14.63 | $14.70 | $14.09 | $14.39 | $13.90 | 29,286,060 |
| 2015-12-23 | $14.72 | $14.96 | $14.60 | $14.62 | $14.12 | 41,438,890 |
| 2015-12-22 | $14.82 | $14.88 | $14.52 | $14.63 | $14.13 | 33,008,630 |
| 2015-12-21 | $14.81 | $14.95 | $14.51 | $14.82 | $14.31 | 45,679,140 |
| 2015-12-18 | $15.11 | $15.11 | $15.11 | $15.11 | $14.59 | 0 |
| 2015-12-17 | $14.86 | $15.18 | $14.65 | $15.11 | $14.59 | 58,860,680 |
| 2015-12-16 | $14.75 | $14.94 | $14.42 | $14.64 | $14.14 | 53,685,350 |
| 2015-12-15 | $14.00 | $14.48 | $13.93 | $14.29 | $13.80 | 32,783,110 |
| 2015-12-14 | $13.40 | $13.90 | $13.34 | $13.90 | $13.42 | 23,934,200 |
| 2015-12-11 | $13.69 | $13.72 | $13.32 | $13.50 | $13.04 | 22,135,370 |
| 2015-12-10 | $13.62 | $13.98 | $13.58 | $13.68 | $13.21 | 29,935,350 |
| 2015-12-09 | $13.80 | $13.99 | $13.58 | $13.61 | $13.14 | 29,330,600 |
| 2015-12-08 | $14.50 | $14.60 | $13.85 | $13.91 | $13.43 | 44,161,260 |
| 2015-12-07 | $14.48 | $14.85 | $14.20 | $14.63 | $14.13 | 41,757,150 |
| 2015-12-04 | $14.35 | $14.79 | $14.09 | $14.47 | $13.98 | 45,527,590 |
| 2015-12-03 | $14.13 | $14.48 | $14.05 | $14.41 | $13.92 | 37,014,910 |
| 2015-12-02 | $14.00 | $14.30 | $13.41 | $14.12 | $13.64 | 33,881,380 |
| 2015-12-01 | $14.45 | $14.90 | $13.93 | $14.07 | $13.59 | 50,182,290 |
| 2015-11-30 | $14.61 | $14.95 | $13.58 | $14.45 | $13.96 | 48,596,300 |
| 2015-11-27 | $16.06 | $16.18 | $14.72 | $14.72 | $14.22 | 79,588,670 |
| 2015-11-26 | $16.71 | $17.14 | $16.18 | $16.35 | $15.79 | 84,576,250 |
| 2015-11-25 | $16.50 | $16.98 | $16.28 | $16.71 | $16.14 | 64,911,140 |
| 2015-11-24 | $16.52 | $16.60 | $16.06 | $16.48 | $15.92 | 47,828,200 |
| 2015-11-23 | $16.10 | $17.08 | $15.96 | $16.51 | $15.95 | 108,243,430 |
| 2015-11-20 | $15.48 | $16.39 | $15.20 | $16.32 | $15.76 | 92,744,220 |
| 2015-11-19 | $15.34 | $15.79 | $15.01 | $15.59 | $15.06 | 62,259,230 |
| 2015-11-18 | $16.10 | $16.15 | $15.25 | $15.39 | $14.86 | 57,742,920 |
| 2015-11-17 | $16.42 | $16.67 | $15.76 | $16.01 | $15.46 | 134,518,340 |
| 2015-11-16 | $15.73 | $17.23 | $15.43 | $16.75 | $16.18 | 161,753,390 |
| 2015-11-13 | $15.73 | $15.73 | $15.73 | $15.73 | $15.19 | 47,963,330 |
| 2015-11-12 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-11-11 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-11-10 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-11-09 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-11-06 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-11-05 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-11-04 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-11-03 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-11-02 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-30 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-29 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-28 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-27 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-26 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-23 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-22 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-21 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-20 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-19 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-16 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-15 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-14 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-13 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-12 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-09 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-08 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-07 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-06 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-05 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-02 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-10-01 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-30 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-29 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-28 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-25 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-24 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-23 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-22 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-21 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-18 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-17 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-16 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-15 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-14 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-11 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-10 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-09 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-08 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
| 2015-09-07 | $14.30 | $14.30 | $14.30 | $14.30 | $13.81 | 0 |
BlueFocus Communication Group Company Ltd (300058) News Headlines
Recent BlueFocus Communication Group Company Ltd (300058) News
Similar Companies to BlueFocus Communication Group Company Ltd (300058) 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 | -- | -- | -- |