Beijing Sanju EP New Materials Company Ltd (300072) Exchange: SHE
Data as of July 17, 2025
$3.60 ($0.13) 3.75%
Beijing Sanju EP New Materials Company Ltd - Daily Information
Click for more stock information on Beijing Sanju EP New Materials Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $3.49 |
| Previous Close | $3.60 |
| High | $3.64 |
| Low | $3.46 |
| Adjusted Open | $3.49 |
| Previous Adjusted Close | $3.60 |
| Adjusted High | $3.64 |
| Adjusted Low | $3.46 |
About Beijing Sanju EP New Materials Company Ltd (300072)
Beijing SJ Environmental Protection and New Material Co., Ltd. is principally engaged in the research, development, production and distribution of desulfurizing purificants, desulfurizing catalysts, dechlorinating agents, dearsenificating agents, special catalytic materials and catalysts, as well as the provision of technical consulting and services. The Company's desulfurizing purificants are mainly applied in petroleum chemical engineering, natural gas, coal chemical engineering, steel and marsh gas, as well as other industries. Its desulfurizing catalysts are mainly applied in petroleum chemical engineering, coal chemical engineering and other industries. The Company distributes its products in domestic and overseas markets.
Invest in Beijing Sanju EP New Materials Company Ltd (300072)
Historical Stock Data for Beijing Sanju EP New Materials Company Ltd (300072)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $3.49 | $3.64 | $3.46 | $3.60 | $3.60 | 80,250,690 |
| 2025-07-08 | $3.41 | $3.47 | $3.41 | $3.47 | $3.47 | 25,246,740 |
| 2025-07-07 | $3.38 | $3.43 | $3.37 | $3.43 | $3.43 | 21,730,730 |
| 2025-07-04 | $3.49 | $3.51 | $3.39 | $3.40 | $3.40 | 35,733,160 |
| 2025-07-03 | $3.46 | $3.50 | $3.44 | $3.50 | $3.50 | 32,263,290 |
| 2025-07-02 | $3.45 | $3.48 | $3.41 | $3.46 | $3.46 | 35,475,810 |
| 2025-07-01 | $3.53 | $3.56 | $3.44 | $3.47 | $3.47 | 43,848,230 |
| 2025-06-30 | $3.48 | $3.53 | $3.45 | $3.53 | $3.53 | 48,994,110 |
| 2025-06-27 | $3.54 | $3.56 | $3.44 | $3.48 | $3.48 | 87,521,200 |
| 2025-06-26 | $3.54 | $3.72 | $3.50 | $3.60 | $3.60 | 127,338,850 |
| 2025-06-25 | $3.60 | $3.63 | $3.50 | $3.55 | $3.55 | 97,260,610 |
| 2025-06-24 | $3.64 | $3.73 | $3.53 | $3.54 | $3.54 | 183,824,090 |
| 2025-06-23 | $3.16 | $3.71 | $3.16 | $3.71 | $3.71 | 168,448,330 |
| 2025-06-20 | $3.18 | $3.19 | $3.09 | $3.09 | $3.09 | 26,784,660 |
| 2025-06-19 | $3.23 | $3.24 | $3.09 | $3.19 | $3.19 | 48,416,710 |
| 2025-06-18 | $3.20 | $3.31 | $3.19 | $3.25 | $3.25 | 55,566,940 |
| 2025-06-17 | $3.16 | $3.23 | $3.12 | $3.21 | $3.21 | 37,715,470 |
| 2025-06-13 | $3.10 | $3.17 | $3.08 | $3.10 | $3.10 | 35,705,390 |
| 2025-06-12 | $3.09 | $3.13 | $3.06 | $3.11 | $3.11 | 19,560,250 |
| 2025-06-11 | $3.08 | $3.11 | $3.06 | $3.09 | $3.09 | 13,767,140 |
| 2025-06-10 | $3.13 | $3.13 | $3.04 | $3.08 | $3.08 | 23,712,550 |
| 2025-06-09 | $3.07 | $3.13 | $3.06 | $3.12 | $3.12 | 26,015,370 |
| 2025-06-06 | $3.04 | $3.09 | $3.04 | $3.06 | $3.06 | 20,026,820 |
| 2025-06-05 | $3.05 | $3.07 | $3.00 | $3.05 | $3.05 | 17,142,730 |
| 2025-06-04 | $3.04 | $3.06 | $3.00 | $3.06 | $3.06 | 18,106,470 |
| 2025-06-03 | $3.00 | $3.04 | $2.99 | $3.01 | $3.01 | 13,556,800 |
| 2025-05-30 | $3.08 | $3.08 | $3.00 | $3.02 | $3.02 | 17,298,570 |
| 2025-05-29 | $3.02 | $3.08 | $2.99 | $3.06 | $3.06 | 23,592,830 |
| 2025-05-28 | $3.06 | $3.10 | $2.99 | $3.00 | $3.00 | 21,118,180 |
| 2025-05-27 | $3.00 | $3.06 | $2.97 | $3.06 | $3.06 | 18,805,000 |
| 2025-05-26 | $2.97 | $3.03 | $2.96 | $3.00 | $3.00 | 15,201,030 |
| 2025-05-23 | $3.00 | $3.04 | $2.96 | $2.96 | $2.96 | 15,883,550 |
| 2025-05-22 | $3.06 | $3.09 | $2.99 | $3.01 | $3.01 | 18,060,210 |
| 2025-05-21 | $3.08 | $3.10 | $3.06 | $3.07 | $3.07 | 12,072,690 |
| 2025-05-20 | $3.08 | $3.13 | $3.06 | $3.11 | $3.11 | 18,729,110 |
| 2025-05-19 | $3.01 | $3.10 | $2.99 | $3.08 | $3.08 | 22,796,950 |
| 2025-05-16 | $3.00 | $3.03 | $2.98 | $3.00 | $3.00 | 11,223,410 |
| 2025-05-15 | $3.07 | $3.07 | $3.00 | $3.00 | $3.00 | 11,831,930 |
| 2025-05-14 | $3.04 | $3.07 | $3.02 | $3.05 | $3.05 | 14,603,810 |
| 2025-05-13 | $3.07 | $3.10 | $3.03 | $3.04 | $3.04 | 17,136,900 |
| 2025-05-12 | $3.05 | $3.08 | $3.01 | $3.04 | $3.04 | 15,640,350 |
| 2025-05-09 | $3.06 | $3.07 | $2.99 | $3.00 | $3.00 | 17,747,030 |
| 2025-05-08 | $3.02 | $3.07 | $3.00 | $3.06 | $3.06 | 20,721,410 |
| 2025-05-07 | $3.00 | $3.05 | $2.99 | $3.02 | $3.02 | 26,842,830 |
| 2025-05-06 | $2.93 | $2.98 | $2.91 | $2.97 | $2.97 | 19,570,660 |
| 2025-04-30 | $2.91 | $2.95 | $2.89 | $2.91 | $2.91 | 16,098,090 |
| 2025-04-29 | $2.83 | $2.93 | $2.83 | $2.91 | $2.91 | 26,966,600 |
| 2025-04-28 | $2.89 | $2.90 | $2.81 | $2.83 | $2.83 | 15,951,000 |
| 2025-04-25 | $2.88 | $2.93 | $2.86 | $2.87 | $2.87 | 14,351,680 |
| 2025-04-24 | $2.89 | $2.92 | $2.85 | $2.87 | $2.87 | 14,883,400 |
| 2025-04-23 | $2.94 | $2.99 | $2.90 | $2.91 | $2.91 | 21,530,790 |
| 2025-04-22 | $2.89 | $2.93 | $2.87 | $2.91 | $2.91 | 15,259,760 |
| 2025-04-21 | $2.83 | $2.89 | $2.83 | $2.89 | $2.89 | 9,738,220 |
| 2025-04-18 | $2.86 | $2.88 | $2.82 | $2.85 | $2.85 | 11,681,630 |
| 2025-04-17 | $2.87 | $2.93 | $2.85 | $2.88 | $2.88 | 14,492,020 |
| 2025-04-16 | $2.95 | $2.97 | $2.83 | $2.87 | $2.87 | 20,638,800 |
| 2025-04-15 | $2.94 | $2.99 | $2.91 | $2.96 | $2.96 | 20,190,260 |
| 2025-04-14 | $2.90 | $2.96 | $2.89 | $2.94 | $2.94 | 24,604,130 |
| 2025-04-11 | $2.88 | $3.00 | $2.86 | $2.89 | $2.89 | 30,520,600 |
| 2025-04-10 | $2.86 | $2.95 | $2.86 | $2.91 | $2.91 | 29,483,460 |
| 2025-04-09 | $2.71 | $2.85 | $2.59 | $2.83 | $2.83 | 34,820,360 |
| 2025-04-08 | $2.66 | $2.83 | $2.66 | $2.74 | $2.74 | 32,997,600 |
| 2025-04-07 | $3.01 | $3.02 | $2.53 | $2.65 | $2.65 | 51,272,340 |
| 2025-04-03 | $3.10 | $3.19 | $3.09 | $3.16 | $3.16 | 11,883,210 |
| 2025-04-02 | $3.18 | $3.20 | $3.14 | $3.14 | $3.14 | 13,277,340 |
| 2025-04-01 | $3.20 | $3.24 | $3.18 | $3.20 | $3.20 | 11,075,110 |
| 2025-03-31 | $3.21 | $3.25 | $3.17 | $3.18 | $3.18 | 13,133,620 |
| 2025-03-28 | $3.32 | $3.33 | $3.22 | $3.22 | $3.22 | 20,253,890 |
| 2025-03-27 | $3.31 | $3.38 | $3.27 | $3.33 | $3.33 | 21,052,500 |
| 2025-03-26 | $3.25 | $3.35 | $3.25 | $3.34 | $3.34 | 20,669,690 |
| 2025-03-25 | $3.25 | $3.30 | $3.22 | $3.26 | $3.26 | 14,458,690 |
| 2025-03-24 | $3.38 | $3.40 | $3.17 | $3.23 | $3.23 | 33,267,500 |
| 2025-03-21 | $3.37 | $3.49 | $3.36 | $3.38 | $3.38 | 29,993,250 |
| 2025-03-20 | $3.38 | $3.42 | $3.35 | $3.39 | $3.39 | 15,860,110 |
| 2025-03-19 | $3.43 | $3.43 | $3.36 | $3.38 | $3.38 | 19,864,650 |
| 2025-03-18 | $3.50 | $3.51 | $3.42 | $3.44 | $3.44 | 24,229,210 |
| 2025-03-17 | $3.49 | $3.55 | $3.49 | $3.50 | $3.50 | 34,786,170 |
| 2025-03-14 | $3.45 | $3.50 | $3.36 | $3.48 | $3.48 | 39,026,810 |
| 2025-03-13 | $3.44 | $3.50 | $3.33 | $3.49 | $3.49 | 44,395,750 |
| 2025-03-12 | $3.36 | $3.44 | $3.36 | $3.42 | $3.42 | 29,414,930 |
| 2025-03-11 | $3.34 | $3.38 | $3.31 | $3.36 | $3.36 | 18,194,210 |
| 2025-03-10 | $3.38 | $3.43 | $3.34 | $3.37 | $3.37 | 19,579,520 |
| 2025-03-07 | $3.37 | $3.46 | $3.31 | $3.37 | $3.37 | 36,290,540 |
| 2025-03-06 | $3.33 | $3.37 | $3.28 | $3.36 | $3.36 | 30,572,550 |
| 2025-03-05 | $3.40 | $3.42 | $3.28 | $3.31 | $3.31 | 22,653,920 |
| 2025-03-04 | $3.34 | $3.38 | $3.31 | $3.38 | $3.38 | 18,341,950 |
| 2025-03-03 | $3.35 | $3.44 | $3.32 | $3.35 | $3.35 | 29,409,790 |
| 2025-02-28 | $3.39 | $3.46 | $3.33 | $3.33 | $3.33 | 42,274,640 |
| 2025-02-27 | $3.48 | $3.52 | $3.36 | $3.40 | $3.40 | 31,909,920 |
| 2025-02-26 | $3.49 | $3.53 | $3.45 | $3.48 | $3.48 | 24,913,680 |
| 2025-02-25 | $3.47 | $3.56 | $3.44 | $3.50 | $3.50 | 29,634,980 |
| 2025-02-24 | $3.43 | $3.55 | $3.43 | $3.50 | $3.50 | 39,873,650 |
| 2025-02-20 | $3.39 | $3.47 | $3.37 | $3.46 | $3.46 | 25,565,650 |
| 2025-02-19 | $3.39 | $3.41 | $3.35 | $3.39 | $3.39 | 27,831,210 |
| 2025-02-18 | $3.56 | $3.58 | $3.38 | $3.39 | $3.39 | 37,379,300 |
| 2025-02-17 | $3.41 | $3.59 | $3.41 | $3.55 | $3.55 | 48,598,920 |
| 2025-02-14 | $3.43 | $3.47 | $3.36 | $3.40 | $3.40 | 29,453,560 |
| 2025-02-13 | $3.44 | $3.48 | $3.41 | $3.42 | $3.42 | 29,577,630 |
| 2025-02-12 | $3.40 | $3.45 | $3.37 | $3.44 | $3.44 | 30,143,410 |
| 2025-02-11 | $3.45 | $3.49 | $3.37 | $3.39 | $3.39 | 41,515,570 |
| 2025-02-10 | $3.31 | $3.68 | $3.30 | $3.49 | $3.49 | 68,843,190 |
| 2025-02-07 | $3.19 | $3.32 | $3.17 | $3.28 | $3.28 | 36,377,600 |
| 2025-02-06 | $3.15 | $3.19 | $3.07 | $3.17 | $3.17 | 28,862,030 |
| 2025-02-05 | $3.10 | $3.16 | $3.08 | $3.13 | $3.13 | 22,633,250 |
| 2025-01-27 | $3.14 | $3.19 | $3.04 | $3.07 | $3.07 | 30,264,840 |
| 2025-01-24 | $3.12 | $3.15 | $3.07 | $3.13 | $3.13 | 19,108,700 |
| 2025-01-23 | $3.19 | $3.27 | $3.10 | $3.11 | $3.11 | 28,759,080 |
| 2025-01-22 | $3.20 | $3.22 | $3.11 | $3.14 | $3.14 | 21,692,250 |
| 2025-01-21 | $3.31 | $3.32 | $3.19 | $3.20 | $3.20 | 21,942,050 |
| 2025-01-20 | $3.31 | $3.35 | $3.23 | $3.29 | $3.29 | 21,771,860 |
| 2025-01-17 | $3.33 | $3.34 | $3.25 | $3.26 | $3.26 | 17,308,100 |
| 2025-01-16 | $3.32 | $3.42 | $3.29 | $3.31 | $3.31 | 24,561,340 |
| 2025-01-15 | $3.31 | $3.36 | $3.26 | $3.30 | $3.30 | 21,430,830 |
| 2025-01-14 | $3.16 | $3.33 | $3.16 | $3.32 | $3.32 | 26,967,070 |
| 2025-01-13 | $3.10 | $3.19 | $3.05 | $3.16 | $3.16 | 19,261,420 |
| 2025-01-09 | $3.28 | $3.32 | $3.24 | $3.29 | $3.29 | 21,256,950 |
| 2025-01-08 | $3.32 | $3.35 | $3.18 | $3.29 | $3.29 | 32,969,550 |
| 2025-01-07 | $3.24 | $3.35 | $3.24 | $3.34 | $3.34 | 20,733,170 |
| 2025-01-06 | $3.27 | $3.32 | $3.15 | $3.24 | $3.24 | 27,564,930 |
| 2025-01-03 | $3.44 | $3.45 | $3.24 | $3.24 | $3.24 | 32,895,970 |
| 2025-01-02 | $3.57 | $3.62 | $3.30 | $3.42 | $3.42 | 39,769,920 |
| 2024-12-31 | $3.66 | $3.71 | $3.55 | $3.55 | $3.55 | 23,571,350 |
| 2024-12-30 | $3.67 | $3.70 | $3.56 | $3.65 | $3.65 | 28,072,650 |
| 2024-12-27 | $3.61 | $3.80 | $3.60 | $3.70 | $3.70 | 43,477,790 |
| 2024-12-26 | $3.54 | $3.67 | $3.54 | $3.59 | $3.59 | 27,534,130 |
| 2024-12-25 | $3.68 | $3.69 | $3.47 | $3.54 | $3.54 | 42,011,380 |
| 2024-12-24 | $3.76 | $3.80 | $3.64 | $3.68 | $3.68 | 38,507,530 |
| 2024-12-23 | $4.00 | $4.02 | $3.73 | $3.75 | $3.75 | 55,247,080 |
| 2024-12-20 | $3.99 | $4.06 | $3.98 | $4.00 | $4.00 | 30,749,780 |
| 2024-12-19 | $4.00 | $4.08 | $3.92 | $4.03 | $4.03 | 29,549,770 |
| 2024-12-18 | $4.15 | $4.21 | $4.01 | $4.02 | $4.02 | 45,345,360 |
| 2024-12-17 | $4.30 | $4.36 | $4.15 | $4.16 | $4.16 | 45,083,870 |
| 2024-12-16 | $4.16 | $4.40 | $4.14 | $4.28 | $4.28 | 62,811,970 |
| 2024-12-13 | $4.30 | $4.31 | $4.14 | $4.15 | $4.15 | 51,398,220 |
| 2024-12-12 | $4.29 | $4.37 | $4.23 | $4.33 | $4.33 | 46,143,750 |
| 2024-12-11 | $4.26 | $4.32 | $4.25 | $4.31 | $4.31 | 40,059,500 |
| 2024-12-10 | $4.37 | $4.48 | $4.28 | $4.29 | $4.29 | 68,727,710 |
| 2024-12-09 | $4.36 | $4.40 | $4.21 | $4.24 | $4.24 | 54,384,260 |
| 2024-12-06 | $4.31 | $4.40 | $4.23 | $4.40 | $4.40 | 64,088,840 |
| 2024-12-05 | $4.19 | $4.30 | $4.17 | $4.30 | $4.30 | 50,173,400 |
| 2024-12-04 | $4.32 | $4.36 | $4.19 | $4.22 | $4.22 | 76,694,800 |
| 2024-12-03 | $4.47 | $4.53 | $4.30 | $4.35 | $4.35 | 90,107,710 |
| 2024-12-02 | $4.49 | $4.58 | $4.45 | $4.50 | $4.50 | 112,113,610 |
| 2024-11-29 | $4.67 | $4.69 | $4.39 | $4.55 | $4.55 | 194,108,350 |
| 2024-11-28 | $4.23 | $5.08 | $4.23 | $4.80 | $4.80 | 271,345,440 |
| 2024-11-27 | $4.07 | $4.30 | $3.95 | $4.23 | $4.23 | 104,148,220 |
| 2024-11-26 | $4.00 | $4.35 | $3.91 | $4.14 | $4.14 | 115,081,690 |
| 2024-11-25 | $3.84 | $4.05 | $3.75 | $4.01 | $4.01 | 61,638,020 |
| 2024-11-22 | $3.98 | $4.10 | $3.81 | $3.84 | $3.84 | 64,074,890 |
| 2024-11-21 | $4.08 | $4.11 | $3.94 | $4.01 | $4.01 | 60,509,360 |
| 2024-11-20 | $3.90 | $4.13 | $3.87 | $4.11 | $4.11 | 83,485,460 |
| 2024-11-19 | $3.96 | $4.04 | $3.74 | $3.94 | $3.94 | 87,883,770 |
| 2024-11-18 | $3.97 | $4.18 | $3.96 | $4.10 | $4.10 | 111,367,050 |
| 2024-11-15 | $3.77 | $4.11 | $3.77 | $3.89 | $3.89 | 88,191,600 |
| 2024-11-14 | $3.96 | $3.98 | $3.79 | $3.80 | $3.80 | 43,812,470 |
| 2024-11-13 | $3.96 | $4.00 | $3.83 | $3.96 | $3.96 | 56,459,520 |
| 2024-11-12 | $4.17 | $4.20 | $3.95 | $4.00 | $4.00 | 76,263,530 |
| 2024-11-11 | $4.14 | $4.20 | $4.09 | $4.17 | $4.17 | 62,876,130 |
| 2024-11-08 | $4.32 | $4.38 | $4.12 | $4.14 | $4.14 | 99,871,070 |
| 2024-11-07 | $3.98 | $4.37 | $3.93 | $4.25 | $4.25 | 136,401,570 |
| 2024-11-06 | $3.92 | $4.27 | $3.90 | $4.04 | $4.04 | 139,637,930 |
| 2024-11-05 | $3.87 | $3.93 | $3.78 | $3.89 | $3.89 | 88,835,110 |
| 2024-11-04 | $3.65 | $3.90 | $3.62 | $3.82 | $3.82 | 76,579,460 |
| 2024-11-01 | $3.90 | $3.95 | $3.65 | $3.70 | $3.70 | 107,594,870 |
| 2024-10-31 | $3.81 | $4.28 | $3.78 | $4.01 | $4.01 | 164,130,720 |
| 2024-10-30 | $3.58 | $3.73 | $3.57 | $3.72 | $3.72 | 66,296,980 |
| 2024-10-29 | $3.94 | $3.95 | $3.60 | $3.61 | $3.61 | 98,288,550 |
| 2024-10-28 | $3.69 | $3.90 | $3.65 | $3.86 | $3.86 | 105,358,070 |
| 2024-10-25 | $3.46 | $3.77 | $3.41 | $3.74 | $3.74 | 109,061,320 |
| 2024-10-24 | $3.71 | $3.71 | $3.50 | $3.51 | $3.51 | 74,720,040 |
| 2024-10-23 | $3.60 | $3.94 | $3.50 | $3.72 | $3.72 | 126,305,510 |
| 2024-10-22 | $3.38 | $3.70 | $3.33 | $3.63 | $3.63 | 153,815,560 |
| 2024-10-21 | $3.34 | $3.42 | $3.31 | $3.36 | $3.36 | 86,806,810 |
| 2024-10-18 | $3.16 | $3.42 | $3.16 | $3.33 | $3.33 | 99,890,400 |
| 2024-10-17 | $3.23 | $3.32 | $3.17 | $3.18 | $3.18 | 62,746,110 |
| 2024-10-16 | $3.19 | $3.28 | $3.16 | $3.21 | $3.21 | 72,440,970 |
| 2024-10-15 | $3.34 | $3.43 | $3.26 | $3.27 | $3.27 | 91,630,560 |
| 2024-10-14 | $3.27 | $3.41 | $3.18 | $3.34 | $3.34 | 86,244,780 |
| 2024-10-11 | $3.37 | $3.46 | $3.16 | $3.21 | $3.21 | 99,589,200 |
| 2024-10-10 | $3.49 | $3.68 | $3.31 | $3.44 | $3.44 | 147,042,650 |
| 2024-10-09 | $4.08 | $4.10 | $3.70 | $3.70 | $3.70 | 218,810,490 |
| 2024-10-08 | $4.75 | $4.92 | $4.17 | $4.62 | $4.62 | 344,595,090 |
| 2024-09-30 | $3.59 | $4.20 | $3.51 | $4.17 | $4.17 | 347,369,740 |
| 2024-09-27 | $3.39 | $3.90 | $3.27 | $3.52 | $3.52 | 338,059,250 |
| 2024-09-26 | $3.01 | $3.60 | $2.90 | $3.45 | $3.45 | 356,354,850 |
| 2024-09-25 | $3.00 | $3.00 | $3.00 | $3.00 | $3.00 | 38,233,040 |
| 2024-09-24 | $2.10 | $2.50 | $2.07 | $2.50 | $2.50 | 146,141,320 |
| 2024-09-23 | $2.07 | $2.14 | $2.04 | $2.08 | $2.08 | 45,243,010 |
| 2024-09-20 | $2.15 | $2.17 | $2.07 | $2.08 | $2.08 | 58,796,560 |
| 2024-09-19 | $2.14 | $2.20 | $2.08 | $2.17 | $2.17 | 80,698,150 |
| 2024-09-18 | $2.23 | $2.39 | $2.09 | $2.15 | $2.15 | 122,847,960 |
| 2024-09-13 | $1.88 | $2.24 | $1.84 | $2.24 | $2.24 | 94,297,150 |
| 2024-09-12 | $1.86 | $1.90 | $1.84 | $1.87 | $1.87 | 17,244,800 |
| 2024-09-11 | $1.88 | $1.88 | $1.83 | $1.85 | $1.85 | 12,875,600 |
| 2024-09-10 | $1.86 | $1.89 | $1.84 | $1.88 | $1.88 | 13,651,230 |
| 2024-09-09 | $1.85 | $1.89 | $1.82 | $1.87 | $1.87 | 15,073,600 |
| 2024-09-06 | $1.88 | $1.89 | $1.84 | $1.86 | $1.86 | 12,022,960 |
| 2024-09-05 | $1.85 | $1.89 | $1.85 | $1.88 | $1.88 | 11,220,500 |
| 2024-09-04 | $1.86 | $1.90 | $1.84 | $1.85 | $1.85 | 12,961,800 |
| 2024-09-03 | $1.87 | $1.91 | $1.86 | $1.88 | $1.88 | 11,120,900 |
| 2024-09-02 | $1.90 | $1.93 | $1.87 | $1.87 | $1.87 | 13,820,520 |
| 2024-08-30 | $1.88 | $1.94 | $1.86 | $1.91 | $1.91 | 20,106,800 |
| 2024-08-29 | $1.85 | $1.89 | $1.83 | $1.88 | $1.88 | 11,903,760 |
| 2024-08-28 | $1.83 | $1.88 | $1.82 | $1.86 | $1.86 | 12,564,760 |
| 2024-08-27 | $1.88 | $1.89 | $1.82 | $1.84 | $1.84 | 15,252,880 |
| 2024-08-26 | $1.83 | $1.91 | $1.82 | $1.88 | $1.88 | 19,941,850 |
| 2024-08-23 | $1.88 | $1.88 | $1.82 | $1.83 | $1.83 | 17,162,360 |
| 2024-08-22 | $1.92 | $1.94 | $1.87 | $1.88 | $1.88 | 18,757,450 |
| 2024-08-21 | $1.95 | $1.97 | $1.92 | $1.93 | $1.93 | 16,180,850 |
| 2024-08-20 | $2.04 | $2.05 | $1.96 | $1.97 | $1.97 | 17,729,410 |
| 2024-08-19 | $1.99 | $2.04 | $1.96 | $2.04 | $2.04 | 19,033,630 |
| 2024-08-16 | $2.05 | $2.06 | $1.98 | $2.00 | $2.00 | 25,084,250 |
| 2024-08-15 | $1.96 | $2.05 | $1.95 | $2.04 | $2.04 | 23,691,420 |
| 2024-08-14 | $2.00 | $2.01 | $1.96 | $1.97 | $1.97 | 11,749,350 |
| 2024-08-13 | $1.96 | $2.00 | $1.92 | $1.99 | $1.99 | 17,400,600 |
| 2024-08-12 | $2.03 | $2.05 | $1.96 | $1.98 | $1.98 | 20,004,770 |
| 2024-08-09 | $2.06 | $2.06 | $2.00 | $2.01 | $2.01 | 16,241,500 |
| 2024-08-08 | $2.04 | $2.06 | $2.02 | $2.06 | $2.06 | 13,767,300 |
| 2024-08-07 | $2.06 | $2.07 | $2.03 | $2.05 | $2.05 | 9,964,640 |
| 2024-08-06 | $2.05 | $2.08 | $2.03 | $2.06 | $2.06 | 15,544,460 |
| 2024-08-05 | $2.09 | $2.12 | $2.03 | $2.03 | $2.03 | 25,504,210 |
| 2024-08-02 | $2.14 | $2.18 | $2.09 | $2.10 | $2.10 | 24,330,530 |
| 2024-08-01 | $2.17 | $2.19 | $2.14 | $2.15 | $2.15 | 23,203,390 |
| 2024-07-31 | $2.17 | $2.18 | $2.12 | $2.17 | $2.17 | 37,409,330 |
| 2024-07-30 | $2.08 | $2.24 | $2.06 | $2.19 | $2.19 | 48,087,050 |
| 2024-07-29 | $2.05 | $2.11 | $2.03 | $2.05 | $2.05 | 33,342,210 |
| 2024-07-26 | $1.98 | $2.12 | $1.97 | $2.07 | $2.07 | 44,838,740 |
| 2024-07-25 | $1.96 | $2.04 | $1.95 | $2.00 | $2.00 | 44,056,160 |
| 2024-07-24 | $1.86 | $2.19 | $1.81 | $2.02 | $2.02 | 69,348,010 |
| 2024-07-23 | $1.91 | $1.95 | $1.86 | $1.86 | $1.86 | 23,533,260 |
| 2024-07-22 | $1.83 | $2.02 | $1.81 | $1.91 | $1.91 | 42,631,710 |
| 2024-07-19 | $1.78 | $1.93 | $1.75 | $1.85 | $1.85 | 31,767,770 |
| 2024-07-18 | $1.79 | $1.79 | $1.73 | $1.77 | $1.77 | 13,967,950 |
| 2024-07-17 | $1.82 | $1.82 | $1.78 | $1.79 | $1.79 | 10,214,680 |
| 2024-07-16 | $1.82 | $1.83 | $1.79 | $1.81 | $1.81 | 10,004,400 |
| 2024-07-15 | $1.84 | $1.85 | $1.80 | $1.81 | $1.81 | 11,796,420 |
| 2024-07-12 | $1.88 | $1.90 | $1.84 | $1.85 | $1.85 | 12,947,560 |
| 2024-07-11 | $1.79 | $1.88 | $1.79 | $1.87 | $1.87 | 20,842,220 |
| 2024-07-10 | $1.77 | $1.80 | $1.75 | $1.75 | $1.75 | 14,953,670 |
| 2024-07-09 | $1.80 | $1.82 | $1.73 | $1.81 | $1.81 | 23,101,010 |
| 2024-07-08 | $1.88 | $1.88 | $1.80 | $1.80 | $1.80 | 18,391,430 |
| 2024-07-05 | $1.84 | $1.90 | $1.80 | $1.90 | $1.90 | 18,378,560 |
| 2024-07-04 | $1.95 | $1.96 | $1.84 | $1.84 | $1.84 | 24,404,330 |
| 2024-07-03 | $1.90 | $1.98 | $1.90 | $1.96 | $1.96 | 27,128,230 |
| 2024-07-02 | $1.85 | $1.93 | $1.84 | $1.89 | $1.89 | 20,043,870 |
| 2024-07-01 | $1.80 | $1.87 | $1.79 | $1.85 | $1.85 | 14,304,350 |
| 2024-06-28 | $1.80 | $1.85 | $1.79 | $1.80 | $1.80 | 14,898,300 |
| 2024-06-27 | $1.87 | $1.89 | $1.81 | $1.82 | $1.82 | 16,804,090 |
| 2024-06-26 | $1.80 | $1.89 | $1.76 | $1.89 | $1.89 | 20,696,110 |
| 2024-06-25 | $1.82 | $1.85 | $1.75 | $1.80 | $1.80 | 30,707,470 |
| 2024-06-24 | $1.94 | $1.94 | $1.80 | $1.82 | $1.82 | 40,058,020 |
| 2024-06-21 | $1.94 | $1.97 | $1.92 | $1.94 | $1.94 | 15,593,510 |
| 2024-06-20 | $2.04 | $2.06 | $1.93 | $1.94 | $1.94 | 31,158,690 |
| 2024-06-19 | $2.06 | $2.09 | $2.03 | $2.05 | $2.05 | 14,013,960 |
| 2024-06-18 | $2.01 | $2.07 | $2.01 | $2.06 | $2.06 | 14,284,830 |
| 2024-06-17 | $2.06 | $2.06 | $2.01 | $2.01 | $2.01 | 13,209,190 |
| 2024-06-14 | $2.04 | $2.08 | $2.02 | $2.06 | $2.06 | 15,929,260 |
| 2024-06-13 | $2.08 | $2.12 | $2.03 | $2.04 | $2.04 | 18,682,050 |
| 2024-06-12 | $2.06 | $2.10 | $2.04 | $2.09 | $2.09 | 18,580,480 |
| 2024-06-11 | $2.15 | $2.15 | $2.05 | $2.07 | $2.07 | 24,229,520 |
| 2024-06-07 | $2.13 | $2.15 | $2.10 | $2.14 | $2.14 | 18,261,200 |
| 2024-06-06 | $2.17 | $2.21 | $2.04 | $2.06 | $2.06 | 26,442,410 |
| 2024-06-05 | $2.18 | $2.21 | $2.15 | $2.16 | $2.16 | 13,988,710 |
| 2024-06-04 | $2.21 | $2.22 | $2.13 | $2.18 | $2.18 | 17,297,140 |
| 2024-06-03 | $2.30 | $2.30 | $2.19 | $2.22 | $2.22 | 20,904,070 |
| 2024-05-31 | $2.33 | $2.35 | $2.29 | $2.31 | $2.31 | 15,492,460 |
| 2024-05-30 | $2.36 | $2.42 | $2.33 | $2.33 | $2.33 | 16,626,460 |
| 2024-05-29 | $2.34 | $2.40 | $2.32 | $2.34 | $2.34 | 12,416,600 |
| 2024-05-28 | $2.37 | $2.38 | $2.33 | $2.34 | $2.34 | 14,227,500 |
| 2024-05-27 | $2.36 | $2.38 | $2.32 | $2.37 | $2.37 | 15,195,800 |
| 2024-05-24 | $2.40 | $2.42 | $2.36 | $2.37 | $2.37 | 12,850,180 |
| 2024-05-23 | $2.43 | $2.47 | $2.37 | $2.39 | $2.39 | 20,276,370 |
| 2024-05-22 | $2.43 | $2.47 | $2.42 | $2.44 | $2.44 | 12,756,380 |
| 2024-05-21 | $2.48 | $2.50 | $2.43 | $2.45 | $2.45 | 17,153,240 |
| 2024-05-20 | $2.50 | $2.54 | $2.47 | $2.50 | $2.50 | 20,472,360 |
| 2024-05-17 | $2.52 | $2.54 | $2.47 | $2.50 | $2.50 | 22,068,600 |
| 2024-05-16 | $2.43 | $2.53 | $2.43 | $2.50 | $2.50 | 25,649,990 |
| 2024-05-15 | $2.47 | $2.47 | $2.41 | $2.42 | $2.42 | 12,004,260 |
| 2024-05-14 | $2.44 | $2.48 | $2.43 | $2.45 | $2.45 | 15,135,890 |
| 2024-05-13 | $2.40 | $2.49 | $2.36 | $2.44 | $2.44 | 30,729,040 |
| 2024-05-10 | $2.49 | $2.50 | $2.41 | $2.43 | $2.43 | 22,267,370 |
| 2024-05-09 | $2.47 | $2.51 | $2.44 | $2.49 | $2.49 | 26,658,180 |
| 2024-05-08 | $2.45 | $2.50 | $2.39 | $2.45 | $2.45 | 33,947,970 |
| 2024-05-07 | $2.40 | $2.46 | $2.39 | $2.45 | $2.45 | 26,994,930 |
| 2024-05-06 | $2.39 | $2.42 | $2.36 | $2.41 | $2.41 | 24,939,490 |
| 2024-04-30 | $2.39 | $2.42 | $2.33 | $2.37 | $2.37 | 24,385,070 |
| 2024-04-29 | $2.26 | $2.39 | $2.25 | $2.39 | $2.39 | 37,324,580 |
| 2024-04-26 | $2.20 | $2.26 | $2.17 | $2.25 | $2.25 | 27,268,650 |
| 2024-04-25 | $2.15 | $2.28 | $2.15 | $2.22 | $2.22 | 29,248,290 |
| 2024-04-24 | $2.17 | $2.21 | $2.15 | $2.18 | $2.18 | 19,551,400 |
| 2024-04-23 | $2.17 | $2.20 | $2.15 | $2.17 | $2.17 | 18,810,610 |
| 2024-04-22 | $2.18 | $2.21 | $2.12 | $2.15 | $2.15 | 23,299,010 |
| 2024-04-19 | $2.18 | $2.27 | $2.13 | $2.22 | $2.22 | 23,281,080 |
| 2024-04-18 | $2.29 | $2.30 | $2.18 | $2.19 | $2.19 | 30,982,550 |
| 2024-04-17 | $2.08 | $2.28 | $2.08 | $2.28 | $2.28 | 38,176,750 |
| 2024-04-16 | $2.26 | $2.28 | $2.04 | $2.04 | $2.04 | 41,622,650 |
| 2024-04-15 | $2.47 | $2.50 | $2.17 | $2.30 | $2.30 | 49,367,060 |
| 2024-04-12 | $2.52 | $2.59 | $2.47 | $2.49 | $2.49 | 22,936,310 |
| 2024-04-11 | $2.49 | $2.58 | $2.47 | $2.53 | $2.53 | 25,823,400 |
| 2024-04-10 | $2.63 | $2.64 | $2.48 | $2.52 | $2.52 | 35,219,110 |
| 2024-04-09 | $2.63 | $2.67 | $2.59 | $2.65 | $2.65 | 36,555,860 |
| 2024-04-08 | $2.70 | $2.76 | $2.63 | $2.64 | $2.64 | 62,545,440 |
| 2024-04-03 | $2.59 | $2.88 | $2.58 | $2.77 | $2.77 | 101,123,440 |
| 2024-04-02 | $2.58 | $2.61 | $2.56 | $2.60 | $2.60 | 25,081,520 |
| 2024-04-01 | $2.41 | $2.58 | $2.41 | $2.58 | $2.58 | 33,620,380 |
| 2024-03-29 | $2.39 | $2.44 | $2.38 | $2.41 | $2.41 | 16,256,700 |
| 2024-03-28 | $2.35 | $2.42 | $2.35 | $2.39 | $2.39 | 20,791,750 |
| 2024-03-27 | $2.45 | $2.47 | $2.34 | $2.36 | $2.36 | 19,544,940 |
| 2024-03-26 | $2.47 | $2.51 | $2.42 | $2.46 | $2.46 | 22,147,000 |
| 2024-03-25 | $2.57 | $2.60 | $2.46 | $2.48 | $2.48 | 27,442,690 |
| 2024-03-22 | $2.64 | $2.65 | $2.56 | $2.58 | $2.58 | 20,624,700 |
| 2024-03-21 | $2.65 | $2.69 | $2.59 | $2.64 | $2.64 | 25,477,640 |
| 2024-03-20 | $2.61 | $2.66 | $2.60 | $2.66 | $2.66 | 27,672,320 |
| 2024-03-19 | $2.64 | $2.67 | $2.61 | $2.61 | $2.61 | 26,120,640 |
| 2024-03-18 | $2.62 | $2.65 | $2.58 | $2.64 | $2.64 | 24,314,430 |
| 2024-03-15 | $2.56 | $2.63 | $2.52 | $2.63 | $2.63 | 25,019,890 |
| 2024-03-14 | $2.58 | $2.60 | $2.50 | $2.55 | $2.55 | 21,753,520 |
| 2024-03-13 | $2.59 | $2.61 | $2.54 | $2.57 | $2.57 | 19,630,880 |
| 2024-03-12 | $2.54 | $2.61 | $2.53 | $2.61 | $2.61 | 25,328,810 |
| 2024-03-11 | $2.50 | $2.56 | $2.50 | $2.54 | $2.54 | 24,424,830 |
| 2024-03-08 | $2.49 | $2.53 | $2.46 | $2.50 | $2.50 | 19,803,070 |
| 2024-03-07 | $2.51 | $2.56 | $2.48 | $2.49 | $2.49 | 22,163,620 |
| 2024-03-06 | $2.47 | $2.55 | $2.47 | $2.51 | $2.51 | 24,961,680 |
| 2024-03-05 | $2.59 | $2.61 | $2.49 | $2.50 | $2.50 | 27,457,030 |
| 2024-03-04 | $2.67 | $2.70 | $2.57 | $2.59 | $2.59 | 37,039,600 |
| 2024-03-01 | $2.69 | $2.76 | $2.64 | $2.69 | $2.69 | 36,810,310 |
| 2024-02-29 | $2.50 | $2.67 | $2.48 | $2.64 | $2.64 | 41,446,940 |
| 2024-02-28 | $2.69 | $2.79 | $2.51 | $2.52 | $2.52 | 50,101,670 |
| 2024-02-27 | $2.61 | $2.69 | $2.58 | $2.68 | $2.68 | 29,648,470 |
| 2024-02-26 | $2.55 | $2.67 | $2.53 | $2.61 | $2.61 | 36,413,850 |
| 2024-02-23 | $2.48 | $2.57 | $2.46 | $2.55 | $2.55 | 28,546,830 |
| 2024-02-22 | $2.43 | $2.48 | $2.39 | $2.48 | $2.48 | 22,955,740 |
| 2024-02-21 | $2.36 | $2.53 | $2.32 | $2.44 | $2.44 | 41,884,950 |
| 2024-02-20 | $2.32 | $2.36 | $2.27 | $2.35 | $2.35 | 24,612,570 |
| 2024-02-19 | $2.28 | $2.37 | $2.26 | $2.32 | $2.32 | 40,712,260 |
| 2024-02-08 | $2.11 | $2.26 | $2.09 | $2.24 | $2.24 | 44,824,490 |
| 2024-02-07 | $2.20 | $2.24 | $2.06 | $2.09 | $2.09 | 50,294,570 |
| 2024-02-06 | $2.06 | $2.17 | $1.89 | $2.10 | $2.10 | 79,605,960 |
| 2024-02-05 | $2.62 | $2.62 | $2.10 | $2.10 | $2.10 | 89,921,530 |
| 2024-02-02 | $2.86 | $2.90 | $2.55 | $2.62 | $2.62 | 30,914,980 |
| 2024-02-01 | $2.94 | $2.95 | $2.83 | $2.84 | $2.84 | 16,812,990 |
| 2024-01-31 | $2.99 | $3.03 | $2.93 | $2.94 | $2.94 | 15,268,750 |
| 2024-01-30 | $3.05 | $3.09 | $2.99 | $2.99 | $2.99 | 12,780,290 |
| 2024-01-29 | $3.18 | $3.19 | $3.06 | $3.07 | $3.07 | 12,668,220 |
| 2024-01-26 | $3.13 | $3.21 | $3.11 | $3.17 | $3.17 | 15,682,050 |
| 2024-01-25 | $3.04 | $3.14 | $3.02 | $3.13 | $3.13 | 15,825,300 |
| 2024-01-24 | $2.97 | $3.04 | $2.91 | $3.04 | $3.04 | 14,978,280 |
| 2024-01-23 | $2.96 | $2.98 | $2.88 | $2.95 | $2.95 | 18,159,600 |
| 2024-01-22 | $3.20 | $3.20 | $2.93 | $2.95 | $2.95 | 29,552,930 |
| 2024-01-19 | $3.23 | $3.26 | $3.18 | $3.20 | $3.20 | 8,319,640 |
| 2024-01-18 | $3.30 | $3.30 | $3.15 | $3.24 | $3.24 | 20,755,510 |
| 2024-01-17 | $3.39 | $3.39 | $3.31 | $3.32 | $3.32 | 10,923,810 |
| 2024-01-16 | $3.39 | $3.40 | $3.32 | $3.38 | $3.38 | 13,417,900 |
| 2024-01-15 | $3.40 | $3.42 | $3.37 | $3.39 | $3.39 | 9,334,070 |
| 2024-01-12 | $3.41 | $3.52 | $3.41 | $3.41 | $3.41 | 11,897,940 |
| 2024-01-11 | $3.36 | $3.42 | $3.34 | $3.41 | $3.41 | 8,761,630 |
| 2024-01-10 | $3.35 | $3.41 | $3.29 | $3.35 | $3.35 | 9,815,480 |
| 2024-01-09 | $3.34 | $3.43 | $3.31 | $3.35 | $3.35 | 13,644,410 |
| 2024-01-08 | $3.43 | $3.43 | $3.31 | $3.32 | $3.32 | 12,775,720 |
| 2024-01-05 | $3.50 | $3.53 | $3.40 | $3.43 | $3.43 | 11,392,460 |
| 2024-01-04 | $3.52 | $3.52 | $3.48 | $3.50 | $3.50 | 8,303,560 |
| 2024-01-03 | $3.50 | $3.54 | $3.49 | $3.53 | $3.53 | 9,517,190 |
| 2024-01-02 | $3.51 | $3.56 | $3.48 | $3.52 | $3.52 | 14,209,380 |
| 2024-01-01 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2023-12-29 | $3.43 | $3.52 | $3.43 | $3.51 | $3.51 | 16,957,520 |
| 2023-12-28 | $3.39 | $3.45 | $3.35 | $3.43 | $3.43 | 12,140,220 |
| 2023-12-27 | $3.37 | $3.42 | $3.34 | $3.38 | $3.38 | 9,666,510 |
| 2023-12-26 | $3.42 | $3.42 | $3.36 | $3.38 | $3.38 | 7,110,210 |
| 2023-12-25 | $3.44 | $3.44 | $3.35 | $3.39 | $3.39 | 9,393,090 |
| 2023-12-22 | $3.47 | $3.51 | $3.43 | $3.45 | $3.45 | 9,391,730 |
| 2023-12-21 | $3.45 | $3.47 | $3.39 | $3.46 | $3.46 | 10,314,010 |
| 2023-12-20 | $3.51 | $3.52 | $3.45 | $3.45 | $3.45 | 11,369,090 |
| 2023-12-19 | $3.52 | $3.59 | $3.49 | $3.51 | $3.51 | 13,580,680 |
| 2023-12-18 | $3.56 | $3.56 | $3.49 | $3.51 | $3.51 | 15,517,550 |
| 2023-12-15 | $3.57 | $3.58 | $3.55 | $3.57 | $3.57 | 8,465,700 |
| 2023-12-14 | $3.60 | $3.62 | $3.56 | $3.56 | $3.56 | 12,110,500 |
| 2023-12-13 | $3.62 | $3.65 | $3.58 | $3.58 | $3.58 | 11,930,320 |
| 2023-12-12 | $3.65 | $3.66 | $3.59 | $3.63 | $3.63 | 18,694,860 |
| 2023-12-11 | $3.59 | $3.68 | $3.55 | $3.68 | $3.68 | 25,242,840 |
| 2023-12-08 | $3.59 | $3.63 | $3.55 | $3.58 | $3.58 | 16,576,740 |
| 2023-12-07 | $3.61 | $3.63 | $3.56 | $3.57 | $3.57 | 17,307,120 |
| 2023-12-06 | $3.55 | $3.72 | $3.54 | $3.63 | $3.63 | 25,653,770 |
| 2023-12-05 | $3.63 | $3.64 | $3.55 | $3.56 | $3.56 | 21,554,500 |
| 2023-12-04 | $3.65 | $3.67 | $3.62 | $3.65 | $3.65 | 13,051,980 |
| 2023-12-01 | $3.63 | $3.71 | $3.60 | $3.66 | $3.66 | 22,884,440 |
| 2023-11-30 | $3.70 | $3.73 | $3.61 | $3.63 | $3.63 | 25,071,870 |
| 2023-11-29 | $3.78 | $3.82 | $3.69 | $3.72 | $3.72 | 38,144,450 |
| 2023-11-28 | $3.53 | $4.12 | $3.50 | $3.81 | $3.81 | 77,198,970 |
| 2023-11-27 | $3.54 | $3.56 | $3.50 | $3.53 | $3.53 | 8,901,000 |
| 2023-11-24 | $3.59 | $3.60 | $3.53 | $3.53 | $3.53 | 10,543,500 |
| 2023-11-23 | $3.54 | $3.59 | $3.53 | $3.59 | $3.59 | 8,396,710 |
| 2023-11-22 | $3.59 | $3.62 | $3.55 | $3.55 | $3.55 | 10,188,140 |
| 2023-11-21 | $3.64 | $3.64 | $3.58 | $3.60 | $3.60 | 10,765,440 |
| 2023-11-20 | $3.63 | $3.64 | $3.59 | $3.63 | $3.63 | 7,941,750 |
| 2023-11-17 | $3.57 | $3.64 | $3.56 | $3.62 | $3.62 | 11,240,830 |
| 2023-11-16 | $3.60 | $3.61 | $3.56 | $3.57 | $3.57 | 9,466,900 |
| 2023-11-15 | $3.58 | $3.61 | $3.56 | $3.61 | $3.61 | 11,579,130 |
| 2023-11-14 | $3.58 | $3.61 | $3.54 | $3.56 | $3.56 | 10,317,240 |
| 2023-11-13 | $3.55 | $3.59 | $3.52 | $3.59 | $3.59 | 9,380,720 |
| 2023-11-10 | $3.55 | $3.56 | $3.52 | $3.54 | $3.54 | 7,332,710 |
| 2023-11-09 | $3.59 | $3.62 | $3.54 | $3.56 | $3.56 | 12,678,990 |
| 2023-11-08 | $3.65 | $3.65 | $3.57 | $3.59 | $3.59 | 14,237,860 |
| 2023-11-07 | $3.58 | $3.67 | $3.58 | $3.62 | $3.62 | 16,138,760 |
| 2023-11-06 | $3.58 | $3.62 | $3.57 | $3.59 | $3.59 | 13,025,440 |
| 2023-11-03 | $3.59 | $3.61 | $3.54 | $3.55 | $3.55 | 14,051,450 |
| 2023-11-02 | $3.62 | $3.63 | $3.55 | $3.58 | $3.58 | 17,862,640 |
| 2023-11-01 | $3.52 | $3.66 | $3.50 | $3.62 | $3.62 | 30,040,660 |
| 2023-10-31 | $3.50 | $3.52 | $3.47 | $3.50 | $3.50 | 10,209,250 |
| 2023-10-30 | $3.48 | $3.52 | $3.47 | $3.50 | $3.50 | 13,663,070 |
| 2023-10-27 | $3.41 | $3.50 | $3.41 | $3.48 | $3.48 | 12,570,740 |
| 2023-10-26 | $3.42 | $3.47 | $3.42 | $3.45 | $3.45 | 10,722,810 |
| 2023-10-25 | $3.49 | $3.51 | $3.44 | $3.45 | $3.45 | 17,666,080 |
| 2023-10-24 | $3.32 | $3.52 | $3.32 | $3.52 | $3.52 | 25,829,350 |
| 2023-10-23 | $3.38 | $3.39 | $3.29 | $3.33 | $3.33 | 14,934,560 |
| 2023-10-20 | $3.37 | $3.45 | $3.36 | $3.39 | $3.39 | 11,981,560 |
| 2023-10-19 | $3.38 | $3.45 | $3.36 | $3.37 | $3.37 | 12,850,330 |
| 2023-10-18 | $3.48 | $3.49 | $3.39 | $3.40 | $3.40 | 10,926,980 |
| 2023-10-17 | $3.49 | $3.52 | $3.47 | $3.48 | $3.48 | 10,746,050 |
| 2023-10-16 | $3.49 | $3.54 | $3.47 | $3.50 | $3.50 | 14,505,090 |
| 2023-10-13 | $3.47 | $3.52 | $3.44 | $3.49 | $3.49 | 18,619,140 |
| 2023-10-12 | $3.41 | $3.51 | $3.39 | $3.49 | $3.49 | 20,083,160 |
| 2023-10-11 | $3.44 | $3.45 | $3.38 | $3.39 | $3.39 | 10,693,500 |
| 2023-10-10 | $3.38 | $3.52 | $3.37 | $3.42 | $3.42 | 21,456,210 |
| 2023-10-09 | $3.38 | $3.40 | $3.35 | $3.37 | $3.37 | 13,496,830 |
| 2023-09-28 | $3.33 | $3.41 | $3.31 | $3.40 | $3.40 | 14,837,830 |
| 2023-09-27 | $3.30 | $3.34 | $3.29 | $3.30 | $3.30 | 9,152,970 |
| 2023-09-26 | $3.33 | $3.34 | $3.28 | $3.31 | $3.31 | 11,402,010 |
| 2023-09-25 | $3.40 | $3.41 | $3.33 | $3.34 | $3.34 | 12,881,900 |
| 2023-09-22 | $3.38 | $3.42 | $3.35 | $3.41 | $3.41 | 13,120,460 |
| 2023-09-21 | $3.39 | $3.42 | $3.36 | $3.37 | $3.37 | 10,702,600 |
| 2023-09-20 | $3.42 | $3.42 | $3.39 | $3.39 | $3.39 | 7,271,550 |
| 2023-09-19 | $3.46 | $3.47 | $3.41 | $3.42 | $3.42 | 10,983,070 |
| 2023-09-18 | $3.46 | $3.49 | $3.43 | $3.47 | $3.47 | 11,724,680 |
| 2023-09-15 | $3.50 | $3.51 | $3.45 | $3.47 | $3.47 | 11,280,670 |
| 2023-09-14 | $3.50 | $3.52 | $3.44 | $3.46 | $3.46 | 11,792,000 |
| 2023-09-13 | $3.51 | $3.56 | $3.47 | $3.50 | $3.50 | 16,972,990 |
| 2023-09-12 | $3.49 | $3.56 | $3.45 | $3.53 | $3.53 | 17,878,750 |
| 2023-09-11 | $3.42 | $3.52 | $3.39 | $3.49 | $3.49 | 22,554,710 |
| 2023-09-08 | $3.35 | $3.41 | $3.35 | $3.40 | $3.40 | 10,068,160 |
| 2023-09-07 | $3.43 | $3.44 | $3.35 | $3.36 | $3.36 | 14,394,840 |
| 2023-09-06 | $3.36 | $3.44 | $3.33 | $3.43 | $3.43 | 17,080,530 |
| 2023-09-05 | $3.40 | $3.41 | $3.34 | $3.37 | $3.37 | 16,306,810 |
| 2023-09-04 | $3.30 | $3.41 | $3.27 | $3.41 | $3.41 | 27,221,920 |
| 2023-09-01 | $3.38 | $3.39 | $3.28 | $3.30 | $3.30 | 25,857,970 |
| 2023-08-31 | $3.42 | $3.45 | $3.35 | $3.37 | $3.37 | 18,547,960 |
| 2023-08-30 | $3.48 | $3.51 | $3.43 | $3.46 | $3.46 | 16,297,350 |
| 2023-08-29 | $3.45 | $3.53 | $3.45 | $3.50 | $3.50 | 18,183,080 |
| 2023-08-28 | $3.53 | $3.56 | $3.44 | $3.45 | $3.45 | 25,597,580 |
| 2023-08-25 | $3.34 | $3.51 | $3.32 | $3.37 | $3.37 | 21,485,360 |
| 2023-08-24 | $3.35 | $3.37 | $3.33 | $3.34 | $3.34 | 13,662,830 |
| 2023-08-23 | $3.38 | $3.43 | $3.35 | $3.36 | $3.36 | 15,502,500 |
| 2023-08-22 | $3.44 | $3.47 | $3.32 | $3.38 | $3.38 | 21,901,510 |
| 2023-08-21 | $3.50 | $3.53 | $3.43 | $3.43 | $3.43 | 15,700,880 |
| 2023-08-18 | $3.46 | $3.54 | $3.44 | $3.47 | $3.47 | 18,348,430 |
| 2023-08-17 | $3.42 | $3.45 | $3.38 | $3.44 | $3.44 | 9,928,250 |
| 2023-08-16 | $3.46 | $3.48 | $3.41 | $3.42 | $3.42 | 10,787,010 |
| 2023-08-15 | $3.50 | $3.51 | $3.44 | $3.48 | $3.48 | 10,545,210 |
| 2023-08-14 | $3.47 | $3.52 | $3.44 | $3.51 | $3.51 | 11,278,410 |
| 2023-08-11 | $3.59 | $3.61 | $3.49 | $3.49 | $3.49 | 11,842,810 |
| 2023-08-10 | $3.55 | $3.59 | $3.55 | $3.58 | $3.58 | 7,894,270 |
| 2023-08-09 | $3.59 | $3.61 | $3.55 | $3.56 | $3.56 | 8,305,100 |
| 2023-08-08 | $3.60 | $3.60 | $3.56 | $3.59 | $3.59 | 7,029,870 |
| 2023-08-07 | $3.62 | $3.62 | $3.58 | $3.60 | $3.60 | 10,630,200 |
| 2023-08-04 | $3.66 | $3.68 | $3.62 | $3.63 | $3.63 | 14,328,120 |
| 2023-08-03 | $3.63 | $3.70 | $3.60 | $3.66 | $3.66 | 10,871,800 |
| 2023-08-02 | $3.64 | $3.66 | $3.62 | $3.64 | $3.64 | 10,506,950 |
| 2023-08-01 | $3.66 | $3.67 | $3.63 | $3.65 | $3.65 | 13,223,500 |
| 2023-07-31 | $3.61 | $3.66 | $3.61 | $3.65 | $3.65 | 18,156,570 |
| 2023-07-28 | $3.54 | $3.61 | $3.51 | $3.60 | $3.60 | 12,999,730 |
| 2023-07-27 | $3.58 | $3.59 | $3.53 | $3.54 | $3.54 | 8,991,780 |
| 2023-07-26 | $3.53 | $3.58 | $3.52 | $3.57 | $3.57 | 11,930,230 |
| 2023-07-25 | $3.50 | $3.54 | $3.49 | $3.53 | $3.53 | 11,840,720 |
| 2023-07-24 | $3.46 | $3.50 | $3.44 | $3.48 | $3.48 | 8,091,180 |
| 2023-07-21 | $3.47 | $3.50 | $3.46 | $3.47 | $3.47 | 7,173,430 |
| 2023-07-20 | $3.51 | $3.53 | $3.45 | $3.47 | $3.47 | 8,503,140 |
| 2023-07-19 | $3.52 | $3.55 | $3.48 | $3.50 | $3.50 | 7,660,620 |
| 2023-07-18 | $3.51 | $3.55 | $3.48 | $3.53 | $3.53 | 12,098,100 |
| 2023-07-17 | $3.48 | $3.55 | $3.45 | $3.52 | $3.52 | 10,449,250 |
| 2023-07-14 | $3.50 | $3.50 | $3.47 | $3.48 | $3.48 | 7,236,690 |
| 2023-07-13 | $3.47 | $3.51 | $3.46 | $3.49 | $3.49 | 8,897,970 |
| 2023-07-12 | $3.50 | $3.51 | $3.45 | $3.46 | $3.46 | 7,856,560 |
| 2023-07-11 | $3.51 | $3.52 | $3.48 | $3.50 | $3.50 | 9,046,810 |
| 2023-07-10 | $3.51 | $3.54 | $3.49 | $3.50 | $3.50 | 11,228,520 |
| 2023-07-07 | $3.49 | $3.52 | $3.45 | $3.50 | $3.50 | 8,772,040 |
| 2023-07-06 | $3.49 | $3.50 | $3.46 | $3.49 | $3.49 | 6,901,640 |
| 2023-07-05 | $3.50 | $3.52 | $3.48 | $3.49 | $3.49 | 8,602,860 |
| 2023-07-04 | $3.50 | $3.52 | $3.47 | $3.50 | $3.50 | 8,241,690 |
| 2023-07-03 | $3.42 | $3.53 | $3.42 | $3.50 | $3.50 | 13,982,320 |
| 2023-06-30 | $3.36 | $3.43 | $3.35 | $3.42 | $3.42 | 8,575,440 |
| 2023-06-29 | $3.36 | $3.39 | $3.34 | $3.35 | $3.35 | 6,668,300 |
| 2023-06-28 | $3.42 | $3.42 | $3.33 | $3.36 | $3.36 | 10,793,650 |
| 2023-06-27 | $3.33 | $3.43 | $3.33 | $3.41 | $3.41 | 9,316,780 |
| 2023-06-26 | $3.36 | $3.41 | $3.32 | $3.33 | $3.33 | 10,783,000 |
| 2023-06-21 | $3.49 | $3.51 | $3.37 | $3.38 | $3.38 | 17,004,330 |
| 2023-06-20 | $3.51 | $3.52 | $3.47 | $3.48 | $3.48 | 11,257,600 |
| 2023-06-19 | $3.54 | $3.56 | $3.50 | $3.50 | $3.50 | 12,903,690 |
| 2023-06-16 | $3.63 | $3.63 | $3.55 | $3.56 | $3.56 | 15,589,640 |
| 2023-06-15 | $3.64 | $3.64 | $3.58 | $3.59 | $3.59 | 9,265,420 |
| 2023-06-14 | $3.64 | $3.66 | $3.61 | $3.63 | $3.63 | 8,714,390 |
| 2023-06-13 | $3.62 | $3.68 | $3.61 | $3.64 | $3.64 | 12,984,590 |
| 2023-06-12 | $3.58 | $3.67 | $3.48 | $3.63 | $3.63 | 25,599,920 |
| 2023-06-09 | $3.59 | $3.61 | $3.57 | $3.58 | $3.58 | 29,120,370 |
| 2023-06-08 | $3.61 | $3.63 | $3.57 | $3.59 | $3.59 | 10,140,820 |
| 2023-06-07 | $3.56 | $3.63 | $3.55 | $3.61 | $3.61 | 9,939,870 |
| 2023-06-06 | $3.69 | $3.70 | $3.56 | $3.56 | $3.56 | 14,767,670 |
| 2023-06-05 | $3.66 | $3.73 | $3.62 | $3.70 | $3.70 | 15,533,770 |
| 2023-06-02 | $3.61 | $3.67 | $3.59 | $3.66 | $3.66 | 11,381,220 |
| 2023-06-01 | $3.59 | $3.63 | $3.57 | $3.60 | $3.60 | 6,917,360 |
| 2023-05-31 | $3.63 | $3.64 | $3.58 | $3.59 | $3.59 | 7,195,840 |
| 2023-05-30 | $3.61 | $3.65 | $3.57 | $3.63 | $3.63 | 9,423,040 |
| 2023-05-29 | $3.69 | $3.70 | $3.59 | $3.61 | $3.61 | 12,805,940 |
| 2023-05-26 | $3.71 | $3.72 | $3.62 | $3.69 | $3.69 | 7,491,260 |
| 2023-05-25 | $3.74 | $3.77 | $3.66 | $3.71 | $3.71 | 12,174,560 |
| 2023-05-24 | $3.77 | $3.80 | $3.74 | $3.75 | $3.75 | 7,878,220 |
| 2023-05-23 | $3.84 | $3.85 | $3.79 | $3.81 | $3.81 | 8,119,980 |
| 2023-05-22 | $3.74 | $3.89 | $3.72 | $3.84 | $3.84 | 14,918,220 |
| 2023-05-19 | $3.73 | $3.75 | $3.69 | $3.74 | $3.74 | 7,441,920 |
| 2023-05-18 | $3.74 | $3.74 | $3.67 | $3.73 | $3.73 | 9,426,830 |
| 2023-05-17 | $3.73 | $3.76 | $3.67 | $3.73 | $3.73 | 10,191,540 |
| 2023-05-16 | $3.80 | $3.80 | $3.71 | $3.74 | $3.74 | 11,116,420 |
| 2023-05-15 | $3.76 | $3.82 | $3.75 | $3.80 | $3.80 | 8,677,380 |
| 2023-05-12 | $3.81 | $3.85 | $3.75 | $3.77 | $3.77 | 10,664,860 |
| 2023-05-11 | $3.84 | $3.84 | $3.78 | $3.82 | $3.82 | 11,337,870 |
| 2023-05-10 | $3.71 | $3.84 | $3.68 | $3.82 | $3.82 | 21,504,690 |
| 2023-05-09 | $3.70 | $3.79 | $3.68 | $3.71 | $3.71 | 16,540,650 |
| 2023-05-08 | $3.66 | $3.72 | $3.63 | $3.70 | $3.70 | 11,112,280 |
| 2023-05-05 | $3.67 | $3.70 | $3.60 | $3.68 | $3.68 | 14,119,820 |
| 2023-05-04 | $3.63 | $3.69 | $3.61 | $3.67 | $3.67 | 19,674,030 |
| 2023-05-03 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2023-05-02 | $3.62 | $3.62 | $3.62 | $3.62 | $3.62 | 0 |
| 2023-04-28 | $3.61 | $3.64 | $3.58 | $3.62 | $3.62 | 14,283,620 |
| 2023-04-27 | $3.55 | $3.64 | $3.54 | $3.61 | $3.61 | 15,296,720 |
| 2023-04-26 | $3.52 | $3.61 | $3.51 | $3.57 | $3.57 | 11,207,290 |
| 2023-04-25 | $3.65 | $3.65 | $3.48 | $3.53 | $3.53 | 18,370,380 |
| 2023-04-24 | $3.62 | $3.66 | $3.59 | $3.64 | $3.64 | 10,842,510 |
| 2023-04-21 | $3.77 | $3.78 | $3.63 | $3.64 | $3.64 | 18,942,920 |
| 2023-04-20 | $3.83 | $3.83 | $3.73 | $3.77 | $3.77 | 16,162,290 |
| 2023-04-19 | $3.83 | $3.84 | $3.80 | $3.82 | $3.82 | 9,040,330 |
| 2023-04-18 | $3.93 | $3.93 | $3.81 | $3.83 | $3.83 | 22,146,440 |
| 2023-04-17 | $3.90 | $3.93 | $3.88 | $3.91 | $3.91 | 16,361,120 |
| 2023-04-14 | $3.96 | $3.97 | $3.91 | $3.91 | $3.91 | 13,565,660 |
| 2023-04-13 | $4.01 | $4.02 | $3.94 | $3.96 | $3.96 | 12,611,940 |
| 2023-04-12 | $3.92 | $4.02 | $3.91 | $4.00 | $4.00 | 18,203,020 |
| 2023-04-11 | $3.94 | $3.95 | $3.89 | $3.91 | $3.91 | 16,915,360 |
| 2023-04-10 | $4.02 | $4.02 | $3.93 | $3.95 | $3.95 | 16,069,780 |
| 2023-04-07 | $3.98 | $4.04 | $3.96 | $4.01 | $4.01 | 12,142,310 |
| 2023-04-06 | $3.97 | $4.00 | $3.91 | $3.99 | $3.99 | 13,972,780 |
| 2023-04-05 | $3.97 | $3.97 | $3.97 | $3.97 | $3.97 | 0 |
| 2023-04-04 | $4.03 | $4.03 | $3.96 | $3.97 | $3.97 | 13,910,150 |
| 2023-04-03 | $4.03 | $4.05 | $3.99 | $4.03 | $4.03 | 12,987,340 |
| 2023-03-31 | $3.99 | $4.04 | $3.98 | $4.00 | $4.00 | 15,037,030 |
| 2023-03-30 | $4.09 | $4.12 | $3.96 | $3.99 | $3.99 | 21,344,700 |
| 2023-03-29 | $4.16 | $4.18 | $4.07 | $4.07 | $4.07 | 22,302,530 |
| 2023-03-28 | $4.10 | $4.24 | $4.10 | $4.18 | $4.18 | 31,853,960 |
| 2023-03-27 | $4.12 | $4.14 | $4.05 | $4.08 | $4.08 | 19,173,400 |
| 2023-03-24 | $4.07 | $4.12 | $4.05 | $4.11 | $4.11 | 15,066,900 |
| 2023-03-23 | $4.07 | $4.08 | $4.03 | $4.06 | $4.06 | 12,031,640 |
| 2023-03-22 | $4.07 | $4.12 | $4.06 | $4.09 | $4.09 | 13,129,720 |
| 2023-03-21 | $3.97 | $4.06 | $3.97 | $4.05 | $4.05 | 11,262,460 |
| 2023-03-20 | $4.02 | $4.03 | $3.96 | $3.97 | $3.97 | 13,633,010 |
| 2023-03-17 | $3.98 | $4.04 | $3.94 | $4.01 | $4.01 | 17,140,100 |
| 2023-03-16 | $4.00 | $4.01 | $3.91 | $3.93 | $3.93 | 16,845,360 |
| 2023-03-15 | $4.01 | $4.04 | $3.98 | $4.02 | $4.02 | 14,741,440 |
| 2023-03-14 | $4.01 | $4.03 | $3.93 | $3.99 | $3.99 | 17,338,440 |
| 2023-03-13 | $4.07 | $4.08 | $3.98 | $4.02 | $4.02 | 16,582,200 |
| 2023-03-10 | $4.08 | $4.12 | $4.06 | $4.07 | $4.07 | 13,009,120 |
| 2023-03-09 | $4.08 | $4.12 | $4.04 | $4.10 | $4.10 | 11,576,080 |
| 2023-03-08 | $4.07 | $4.09 | $4.05 | $4.08 | $4.08 | 11,072,420 |
| 2023-03-07 | $4.13 | $4.14 | $4.06 | $4.06 | $4.06 | 17,875,570 |
| 2023-03-06 | $4.20 | $4.20 | $4.12 | $4.13 | $4.13 | 15,475,340 |
| 2023-03-03 | $4.18 | $4.21 | $4.15 | $4.17 | $4.17 | 15,208,210 |
| 2023-03-02 | $4.22 | $4.24 | $4.16 | $4.18 | $4.18 | 15,612,700 |
| 2023-03-01 | $4.20 | $4.24 | $4.19 | $4.22 | $4.22 | 12,101,910 |
| 2023-02-28 | $4.18 | $4.22 | $4.15 | $4.21 | $4.21 | 13,915,410 |
| 2023-02-27 | $4.24 | $4.24 | $4.16 | $4.18 | $4.18 | 11,976,520 |
| 2023-02-24 | $4.30 | $4.31 | $4.20 | $4.24 | $4.24 | 18,212,520 |
| 2023-02-23 | $4.31 | $4.35 | $4.26 | $4.30 | $4.30 | 13,776,150 |
| 2023-02-22 | $4.32 | $4.34 | $4.28 | $4.30 | $4.30 | 12,369,350 |
| 2023-02-21 | $4.32 | $4.38 | $4.30 | $4.33 | $4.33 | 15,003,910 |
| 2023-02-20 | $4.32 | $4.33 | $4.25 | $4.32 | $4.32 | 16,884,800 |
| 2023-02-17 | $4.34 | $4.40 | $4.31 | $4.33 | $4.33 | 15,865,200 |
| 2023-02-16 | $4.47 | $4.52 | $4.30 | $4.34 | $4.34 | 23,544,310 |
| 2023-02-15 | $4.52 | $4.54 | $4.43 | $4.48 | $4.48 | 18,591,750 |
| 2023-02-14 | $4.50 | $4.53 | $4.46 | $4.51 | $4.51 | 16,207,780 |
| 2023-02-13 | $4.50 | $4.54 | $4.44 | $4.48 | $4.48 | 23,738,850 |
| 2023-02-10 | $4.42 | $4.62 | $4.41 | $4.51 | $4.51 | 35,372,250 |
| 2023-02-09 | $4.36 | $4.44 | $4.34 | $4.43 | $4.43 | 20,152,910 |
| 2023-02-08 | $4.42 | $4.42 | $4.35 | $4.36 | $4.36 | 15,479,540 |
| 2023-02-07 | $4.32 | $4.46 | $4.29 | $4.40 | $4.40 | 29,474,980 |
| 2023-02-06 | $4.33 | $4.37 | $4.28 | $4.30 | $4.30 | 14,529,920 |
| 2023-02-03 | $4.38 | $4.39 | $4.26 | $4.34 | $4.34 | 15,047,810 |
| 2023-02-02 | $4.43 | $4.45 | $4.33 | $4.37 | $4.37 | 19,417,210 |
| 2023-02-01 | $4.32 | $4.41 | $4.26 | $4.41 | $4.41 | 26,264,750 |
| 2023-01-31 | $4.19 | $4.29 | $4.07 | $4.28 | $4.28 | 28,625,370 |
| 2023-01-30 | $4.36 | $4.39 | $4.24 | $4.29 | $4.29 | 35,201,930 |
| 2023-01-20 | $4.27 | $4.29 | $4.24 | $4.29 | $4.29 | 14,349,270 |
| 2023-01-19 | $4.31 | $4.32 | $4.23 | $4.25 | $4.25 | 25,121,610 |
| 2023-01-18 | $4.42 | $4.42 | $4.30 | $4.34 | $4.34 | 27,788,650 |
| 2023-01-17 | $4.49 | $4.50 | $4.35 | $4.39 | $4.39 | 18,622,390 |
| 2023-01-16 | $4.45 | $4.49 | $4.42 | $4.44 | $4.44 | 13,084,530 |
| 2023-01-13 | $4.44 | $4.50 | $4.41 | $4.47 | $4.47 | 13,032,070 |
| 2023-01-12 | $4.45 | $4.49 | $4.41 | $4.43 | $4.43 | 16,797,010 |
| 2023-01-11 | $4.53 | $4.65 | $4.46 | $4.47 | $4.47 | 23,568,530 |
| 2023-01-10 | $4.50 | $4.52 | $4.44 | $4.50 | $4.50 | 25,672,660 |
| 2023-01-09 | $4.56 | $4.58 | $4.49 | $4.53 | $4.53 | 26,551,290 |
| 2023-01-06 | $4.39 | $4.59 | $4.37 | $4.51 | $4.51 | 44,909,880 |
| 2023-01-05 | $4.33 | $4.42 | $4.30 | $4.35 | $4.35 | 23,813,350 |
| 2023-01-04 | $4.32 | $4.37 | $4.29 | $4.33 | $4.33 | 16,406,930 |
| 2023-01-03 | $4.36 | $4.39 | $4.26 | $4.33 | $4.33 | 40,623,320 |
| 2023-01-02 | $4.36 | $4.36 | $4.36 | $4.36 | $4.36 | 0 |
| 2022-12-30 | $3.96 | $4.39 | $3.96 | $4.36 | $4.36 | 80,380,340 |
| 2022-12-29 | $3.98 | $4.10 | $3.93 | $3.96 | $3.96 | 17,898,270 |
| 2022-12-28 | $3.94 | $4.00 | $3.90 | $3.95 | $3.95 | 8,793,100 |
| 2022-12-27 | $3.98 | $4.00 | $3.93 | $3.94 | $3.94 | 8,243,730 |
| 2022-12-26 | $3.86 | $3.98 | $3.84 | $3.98 | $3.98 | 10,040,880 |
| 2022-12-23 | $3.82 | $3.89 | $3.81 | $3.85 | $3.85 | 11,381,180 |
| 2022-12-22 | $3.94 | $3.96 | $3.82 | $3.84 | $3.84 | 17,614,940 |
| 2022-12-21 | $3.97 | $3.98 | $3.91 | $3.94 | $3.94 | 7,364,710 |
| 2022-12-20 | $3.95 | $4.00 | $3.88 | $3.96 | $3.96 | 11,346,020 |
| 2022-12-19 | $4.08 | $4.10 | $3.91 | $3.95 | $3.95 | 14,944,190 |
| 2022-12-16 | $4.07 | $4.10 | $4.04 | $4.07 | $4.07 | 10,649,110 |
| 2022-12-15 | $4.04 | $4.11 | $4.00 | $4.09 | $4.09 | 12,571,140 |
| 2022-12-14 | $4.12 | $4.15 | $4.04 | $4.06 | $4.06 | 14,129,420 |
| 2022-12-13 | $4.10 | $4.14 | $4.09 | $4.13 | $4.13 | 10,143,470 |
| 2022-12-12 | $4.13 | $4.22 | $4.09 | $4.12 | $4.12 | 21,393,360 |
| 2022-12-09 | $4.23 | $4.30 | $4.12 | $4.12 | $4.12 | 24,184,160 |
| 2022-12-08 | $4.18 | $4.26 | $4.13 | $4.23 | $4.23 | 19,067,970 |
| 2022-12-07 | $4.28 | $4.31 | $4.18 | $4.18 | $4.18 | 19,429,720 |
| 2022-12-06 | $4.33 | $4.35 | $4.25 | $4.28 | $4.28 | 18,620,070 |
| 2022-12-05 | $4.38 | $4.40 | $4.31 | $4.35 | $4.35 | 24,090,050 |
| 2022-12-01 | $4.36 | $4.41 | $4.31 | $4.32 | $4.32 | 17,752,460 |
| 2022-11-30 | $4.30 | $4.35 | $4.26 | $4.33 | $4.33 | 14,125,920 |
| 2022-11-29 | $4.31 | $4.35 | $4.28 | $4.30 | $4.30 | 18,134,450 |
| 2022-11-28 | $4.37 | $4.38 | $4.23 | $4.28 | $4.28 | 22,000,140 |
| 2022-11-25 | $4.32 | $4.58 | $4.32 | $4.41 | $4.41 | 33,870,690 |
| 2022-11-24 | $4.27 | $4.35 | $4.26 | $4.33 | $4.33 | 10,519,910 |
| 2022-11-23 | $4.29 | $4.32 | $4.18 | $4.29 | $4.29 | 13,658,790 |
| 2022-11-22 | $4.39 | $4.39 | $4.25 | $4.29 | $4.29 | 16,959,690 |
| 2022-11-21 | $4.15 | $4.38 | $4.07 | $4.34 | $4.34 | 31,312,120 |
| 2022-11-18 | $4.27 | $4.28 | $4.17 | $4.17 | $4.17 | 17,990,150 |
| 2022-11-17 | $4.29 | $4.30 | $4.21 | $4.26 | $4.26 | 12,010,220 |
| 2022-11-16 | $4.30 | $4.33 | $4.28 | $4.30 | $4.30 | 10,008,830 |
| 2022-11-15 | $4.25 | $4.35 | $4.23 | $4.31 | $4.31 | 20,999,490 |
| 2022-11-14 | $4.30 | $4.34 | $4.23 | $4.24 | $4.24 | 18,129,960 |
| 2022-11-11 | $4.40 | $4.44 | $4.29 | $4.30 | $4.30 | 20,254,820 |
| 2022-11-10 | $4.23 | $4.37 | $4.23 | $4.34 | $4.34 | 14,019,560 |
| 2022-11-09 | $4.29 | $4.32 | $4.23 | $4.26 | $4.26 | 12,482,060 |
| 2022-11-08 | $4.29 | $4.30 | $4.21 | $4.28 | $4.28 | 11,202,890 |
| 2022-11-07 | $4.19 | $4.28 | $4.18 | $4.25 | $4.25 | 16,117,910 |
| 2022-11-04 | $4.11 | $4.21 | $4.10 | $4.20 | $4.20 | 16,382,260 |
| 2022-11-03 | $4.09 | $4.15 | $4.05 | $4.08 | $4.08 | 10,805,570 |
| 2022-11-02 | $4.14 | $4.17 | $4.08 | $4.13 | $4.13 | 20,258,920 |
| 2022-11-01 | $3.99 | $4.16 | $3.98 | $4.15 | $4.15 | 20,622,060 |
| 2022-10-31 | $3.78 | $4.06 | $3.74 | $4.00 | $4.00 | 30,814,220 |
| 2022-10-28 | $4.23 | $4.24 | $3.82 | $3.87 | $3.87 | 49,948,630 |
| 2022-10-27 | $4.31 | $4.36 | $4.29 | $4.33 | $4.33 | 11,417,330 |
| 2022-10-26 | $4.20 | $4.34 | $4.20 | $4.29 | $4.29 | 10,849,660 |
| 2022-10-25 | $4.23 | $4.27 | $4.15 | $4.21 | $4.21 | 13,842,480 |
| 2022-10-24 | $4.37 | $4.43 | $4.23 | $4.26 | $4.26 | 12,616,790 |
| 2022-10-21 | $4.35 | $4.41 | $4.33 | $4.35 | $4.35 | 10,558,750 |
| 2022-10-20 | $4.34 | $4.41 | $4.27 | $4.33 | $4.33 | 12,366,440 |
| 2022-10-19 | $4.41 | $4.41 | $4.34 | $4.35 | $4.35 | 9,809,280 |
| 2022-10-18 | $4.44 | $4.45 | $4.39 | $4.41 | $4.41 | 9,998,000 |
| 2022-10-17 | $4.39 | $4.46 | $4.39 | $4.42 | $4.42 | 10,188,180 |
| 2022-10-14 | $4.35 | $4.43 | $4.35 | $4.41 | $4.41 | 14,309,140 |
| 2022-10-13 | $4.25 | $4.39 | $4.24 | $4.33 | $4.33 | 15,370,130 |
| 2022-10-12 | $4.09 | $4.27 | $4.05 | $4.27 | $4.27 | 15,999,240 |
| 2022-10-11 | $4.03 | $4.10 | $3.97 | $4.08 | $4.08 | 12,385,930 |
| 2022-10-10 | $4.10 | $4.17 | $4.02 | $4.04 | $4.04 | 14,913,070 |
| 2022-09-30 | $4.08 | $4.19 | $4.07 | $4.10 | $4.10 | 14,357,110 |
| 2022-09-29 | $4.21 | $4.24 | $4.08 | $4.10 | $4.10 | 15,057,210 |
| 2022-09-28 | $4.34 | $4.34 | $4.10 | $4.16 | $4.16 | 18,983,100 |
| 2022-09-27 | $4.28 | $4.34 | $4.24 | $4.34 | $4.34 | 11,449,420 |
| 2022-09-26 | $4.38 | $4.41 | $4.23 | $4.25 | $4.25 | 15,972,220 |
| 2022-09-23 | $4.45 | $4.47 | $4.32 | $4.37 | $4.37 | 12,619,610 |
| 2022-09-22 | $4.42 | $4.51 | $4.40 | $4.47 | $4.47 | 12,383,370 |
| 2022-09-21 | $4.37 | $4.45 | $4.30 | $4.43 | $4.43 | 11,795,450 |
| 2022-09-20 | $4.29 | $4.47 | $4.29 | $4.39 | $4.39 | 20,435,810 |
| 2022-09-19 | $4.23 | $4.32 | $4.21 | $4.26 | $4.26 | 17,856,040 |
| 2022-09-16 | $4.42 | $4.43 | $4.23 | $4.24 | $4.24 | 19,721,600 |
| 2022-09-15 | $4.63 | $4.64 | $4.38 | $4.43 | $4.43 | 25,191,090 |
| 2022-09-14 | $4.61 | $4.65 | $4.56 | $4.60 | $4.60 | 15,366,990 |
| 2022-09-13 | $4.74 | $4.77 | $4.63 | $4.64 | $4.64 | 16,794,850 |
| 2022-09-12 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-09-09 | $4.72 | $4.77 | $4.65 | $4.74 | $4.74 | 15,127,730 |
| 2022-09-08 | $4.74 | $4.78 | $4.69 | $4.70 | $4.70 | 12,171,980 |
| 2022-09-07 | $4.76 | $4.81 | $4.72 | $4.74 | $4.74 | 12,231,670 |
| 2022-09-06 | $4.77 | $4.82 | $4.68 | $4.77 | $4.77 | 17,906,590 |
| 2022-09-05 | $4.66 | $4.73 | $4.60 | $4.72 | $4.72 | 24,506,020 |
| 2022-09-02 | $4.51 | $4.66 | $4.51 | $4.65 | $4.65 | 22,527,460 |
| 2022-09-01 | $4.71 | $4.71 | $4.50 | $4.52 | $4.52 | 26,320,400 |
| 2022-08-31 | $4.84 | $4.84 | $4.65 | $4.69 | $4.69 | 28,317,270 |
| 2022-08-30 | $4.91 | $4.96 | $4.61 | $4.84 | $4.84 | 47,554,570 |
| 2022-08-29 | $4.60 | $4.93 | $4.57 | $4.85 | $4.85 | 36,794,650 |
| 2022-08-26 | $4.73 | $4.85 | $4.66 | $4.67 | $4.67 | 21,902,270 |
| 2022-08-25 | $4.83 | $4.83 | $4.61 | $4.71 | $4.71 | 20,792,550 |
| 2022-08-24 | $4.94 | $5.00 | $4.70 | $4.74 | $4.74 | 25,295,920 |
| 2022-08-23 | $4.95 | $5.01 | $4.89 | $4.93 | $4.93 | 18,474,670 |
| 2022-08-22 | $5.09 | $5.09 | $4.94 | $4.99 | $4.99 | 17,536,680 |
| 2022-08-19 | $5.07 | $5.16 | $5.03 | $5.06 | $5.06 | 24,018,400 |
| 2022-08-18 | $4.96 | $5.16 | $4.92 | $5.08 | $5.08 | 34,747,800 |
| 2022-08-17 | $4.90 | $4.96 | $4.86 | $4.95 | $4.95 | 14,386,510 |
| 2022-08-16 | $4.92 | $4.94 | $4.86 | $4.89 | $4.89 | 11,077,930 |
| 2022-08-15 | $4.89 | $4.98 | $4.83 | $4.92 | $4.92 | 14,728,060 |
| 2022-08-12 | $4.96 | $5.00 | $4.90 | $4.91 | $4.91 | 14,533,350 |
| 2022-08-11 | $4.80 | $4.98 | $4.79 | $4.97 | $4.97 | 27,674,090 |
| 2022-08-10 | $4.85 | $4.86 | $4.75 | $4.77 | $4.77 | 14,359,270 |
| 2022-08-09 | $4.89 | $4.96 | $4.82 | $4.85 | $4.85 | 16,248,210 |
| 2022-08-08 | $4.88 | $4.96 | $4.78 | $4.95 | $4.95 | 17,423,910 |
| 2022-08-05 | $4.81 | $4.87 | $4.76 | $4.84 | $4.84 | 17,311,610 |
| 2022-08-04 | $4.89 | $4.94 | $4.74 | $4.83 | $4.83 | 18,125,420 |
| 2022-08-03 | $4.76 | $5.03 | $4.76 | $4.86 | $4.86 | 37,919,690 |
| 2022-08-02 | $5.00 | $5.00 | $4.62 | $4.80 | $4.80 | 48,220,090 |
| 2022-08-01 | $4.98 | $5.09 | $4.94 | $5.06 | $5.06 | 15,253,460 |
| 2022-07-29 | $5.09 | $5.12 | $4.99 | $5.00 | $5.00 | 18,078,850 |
| 2022-07-28 | $5.10 | $5.17 | $5.08 | $5.10 | $5.10 | 19,397,100 |
| 2022-07-27 | $5.09 | $5.23 | $5.07 | $5.11 | $5.11 | 20,237,550 |
| 2022-07-26 | $5.02 | $5.13 | $4.96 | $5.09 | $5.09 | 18,728,230 |
| 2022-07-25 | $5.23 | $5.24 | $5.01 | $5.02 | $5.02 | 21,644,250 |
| 2022-07-22 | $5.17 | $5.31 | $5.12 | $5.20 | $5.20 | 25,800,450 |
| 2022-07-21 | $5.35 | $5.38 | $5.15 | $5.15 | $5.15 | 30,114,990 |
| 2022-07-20 | $5.23 | $5.50 | $5.17 | $5.38 | $5.38 | 49,131,780 |
| 2022-07-19 | $5.10 | $5.21 | $5.06 | $5.20 | $5.20 | 32,291,220 |
| 2022-07-18 | $4.97 | $5.23 | $4.97 | $5.08 | $5.08 | 34,765,040 |
| 2022-07-15 | $5.15 | $5.15 | $4.94 | $4.95 | $4.95 | 23,639,680 |
| 2022-07-14 | $5.15 | $5.18 | $5.09 | $5.13 | $5.13 | 15,662,290 |
| 2022-07-13 | $4.95 | $5.27 | $4.92 | $5.14 | $5.14 | 25,628,700 |
| 2022-07-12 | $5.18 | $5.18 | $4.95 | $4.96 | $4.96 | 25,414,590 |
| 2022-07-11 | $5.16 | $5.23 | $5.04 | $5.17 | $5.17 | 26,349,280 |
| 2022-07-08 | $5.50 | $5.55 | $5.10 | $5.16 | $5.15 | 46,034,490 |
| 2022-07-07 | $5.12 | $5.52 | $5.08 | $5.50 | $5.49 | 51,604,940 |
| 2022-07-06 | $5.25 | $5.30 | $5.07 | $5.12 | $5.11 | 36,676,180 |
| 2022-07-05 | $5.23 | $5.29 | $5.11 | $5.25 | $5.24 | 36,658,620 |
| 2022-07-04 | $5.35 | $5.46 | $5.19 | $5.24 | $5.23 | 34,268,150 |
| 2022-07-01 | $5.07 | $5.35 | $5.07 | $5.31 | $5.30 | 39,892,140 |
| 2022-06-30 | $5.13 | $5.19 | $5.05 | $5.06 | $5.05 | 32,084,600 |
| 2022-06-29 | $5.29 | $5.50 | $5.08 | $5.10 | $5.09 | 59,913,530 |
| 2022-06-28 | $5.12 | $5.13 | $5.03 | $5.09 | $5.08 | 37,751,190 |
| 2022-06-27 | $4.79 | $5.20 | $4.77 | $5.08 | $5.07 | 79,645,230 |
| 2022-06-24 | $4.64 | $4.82 | $4.64 | $4.74 | $4.73 | 24,431,420 |
| 2022-06-23 | $4.53 | $4.66 | $4.46 | $4.66 | $4.65 | 24,888,730 |
| 2022-06-22 | $4.63 | $4.66 | $4.52 | $4.53 | $4.52 | 16,768,700 |
| 2022-06-21 | $4.71 | $4.74 | $4.62 | $4.66 | $4.65 | 18,964,130 |
| 2022-06-20 | $4.74 | $4.79 | $4.69 | $4.72 | $4.71 | 14,603,660 |
| 2022-06-17 | $4.68 | $4.75 | $4.60 | $4.74 | $4.73 | 19,192,910 |
| 2022-06-16 | $4.75 | $4.79 | $4.68 | $4.69 | $4.68 | 22,619,310 |
| 2022-06-15 | $4.80 | $4.85 | $4.74 | $4.75 | $4.74 | 23,703,020 |
| 2022-06-14 | $4.73 | $4.80 | $4.58 | $4.80 | $4.79 | 20,186,830 |
| 2022-06-13 | $4.75 | $4.79 | $4.70 | $4.76 | $4.75 | 20,381,620 |
| 2022-06-10 | $4.55 | $4.77 | $4.54 | $4.74 | $4.73 | 25,763,670 |
| 2022-06-09 | $4.75 | $4.75 | $4.52 | $4.58 | $4.57 | 23,901,120 |
| 2022-06-08 | $4.78 | $4.78 | $4.54 | $4.71 | $4.70 | 25,831,550 |
| 2022-06-07 | $4.79 | $4.88 | $4.70 | $4.74 | $4.73 | 23,408,190 |
| 2022-06-06 | $4.68 | $4.85 | $4.68 | $4.81 | $4.80 | 24,976,500 |
| 2022-06-02 | $4.70 | $4.76 | $4.63 | $4.72 | $4.71 | 19,334,090 |
| 2022-06-01 | $4.70 | $4.83 | $4.64 | $4.72 | $4.71 | 21,300,370 |
| 2022-05-31 | $4.62 | $4.71 | $4.53 | $4.70 | $4.69 | 25,835,700 |
| 2022-05-30 | $4.60 | $4.64 | $4.51 | $4.62 | $4.61 | 13,629,280 |
| 2022-05-27 | $4.61 | $4.67 | $4.51 | $4.55 | $4.54 | 13,215,420 |
| 2022-05-26 | $4.62 | $4.63 | $4.47 | $4.61 | $4.60 | 17,894,750 |
| 2022-05-25 | $4.58 | $4.65 | $4.53 | $4.59 | $4.58 | 20,396,910 |
| 2022-05-24 | $4.85 | $4.90 | $4.58 | $4.58 | $4.57 | 24,814,460 |
| 2022-05-23 | $4.76 | $4.86 | $4.70 | $4.83 | $4.82 | 18,051,640 |
| 2022-05-20 | $4.72 | $4.88 | $4.67 | $4.70 | $4.69 | 24,676,740 |
| 2022-05-19 | $4.55 | $4.65 | $4.52 | $4.65 | $4.64 | 17,848,770 |
| 2022-05-18 | $4.48 | $4.65 | $4.46 | $4.58 | $4.57 | 17,572,610 |
| 2022-05-17 | $4.53 | $4.53 | $4.41 | $4.50 | $4.49 | 14,763,850 |
| 2022-05-16 | $4.49 | $4.56 | $4.45 | $4.50 | $4.49 | 16,101,020 |
| 2022-05-13 | $4.43 | $4.56 | $4.42 | $4.48 | $4.47 | 22,310,830 |
| 2022-05-12 | $4.35 | $4.47 | $4.34 | $4.42 | $4.41 | 17,589,170 |
| 2022-05-11 | $4.36 | $4.57 | $4.35 | $4.38 | $4.37 | 26,734,310 |
| 2022-05-10 | $4.27 | $4.39 | $4.21 | $4.36 | $4.35 | 22,295,450 |
| 2022-05-09 | $4.18 | $4.32 | $4.17 | $4.29 | $4.28 | 22,037,230 |
| 2022-05-06 | $4.19 | $4.23 | $4.13 | $4.17 | $4.16 | 21,020,770 |
| 2022-05-05 | $4.26 | $4.31 | $4.08 | $4.25 | $4.24 | 37,795,560 |
| 2022-05-04 | $4.18 | $4.18 | $4.18 | $4.18 | $4.17 | 0 |
| 2022-05-03 | $4.18 | $4.18 | $4.18 | $4.18 | $4.17 | 0 |
| 2022-04-29 | $4.05 | $4.21 | $4.04 | $4.18 | $4.17 | 46,135,070 |
| 2022-04-28 | $4.11 | $4.21 | $3.90 | $4.01 | $4.00 | 41,192,000 |
| 2022-04-27 | $4.07 | $4.15 | $3.90 | $4.14 | $4.13 | 60,090,400 |
| 2022-04-26 | $4.33 | $4.35 | $4.01 | $4.06 | $4.05 | 48,349,550 |
| 2022-04-25 | $4.76 | $4.78 | $4.27 | $4.30 | $4.29 | 66,422,970 |
| 2022-04-22 | $5.17 | $5.38 | $4.68 | $4.74 | $4.73 | 73,019,810 |
| 2022-04-21 | $5.92 | $5.92 | $5.51 | $5.55 | $5.54 | 21,049,160 |
| 2022-04-20 | $5.94 | $6.06 | $5.87 | $5.90 | $5.89 | 16,731,680 |
| 2022-04-19 | $5.83 | $6.05 | $5.82 | $5.95 | $5.94 | 18,976,150 |
| 2022-04-18 | $5.81 | $5.87 | $5.55 | $5.86 | $5.85 | 21,680,300 |
| 2022-04-15 | $5.93 | $5.94 | $5.68 | $5.75 | $5.74 | 23,716,830 |
| 2022-04-14 | $6.05 | $6.14 | $5.93 | $5.97 | $5.96 | 17,169,950 |
| 2022-04-13 | $6.11 | $6.11 | $5.99 | $6.03 | $6.02 | 12,247,880 |
| 2022-04-12 | $5.92 | $6.12 | $5.89 | $6.12 | $6.11 | 18,494,160 |
| 2022-04-11 | $6.18 | $6.21 | $5.90 | $5.93 | $5.92 | 20,789,870 |
| 2022-04-08 | $6.33 | $6.40 | $6.11 | $6.16 | $6.15 | 29,790,320 |
| 2022-04-07 | $6.56 | $6.62 | $6.38 | $6.39 | $6.38 | 15,550,190 |
| 2022-04-06 | $6.55 | $6.60 | $6.50 | $6.54 | $6.53 | 13,143,920 |
| 2022-04-05 | $6.57 | $6.57 | $6.57 | $6.57 | $6.56 | 0 |
| 2022-04-04 | $6.57 | $6.57 | $6.57 | $6.57 | $6.56 | 0 |
| 2022-04-01 | $6.52 | $6.61 | $6.46 | $6.57 | $6.56 | 11,751,290 |
| 2022-03-31 | $6.68 | $6.70 | $6.53 | $6.56 | $6.55 | 15,021,110 |
| 2022-03-30 | $6.64 | $6.71 | $6.58 | $6.71 | $6.70 | 13,278,130 |
| 2022-03-29 | $6.77 | $6.79 | $6.59 | $6.64 | $6.63 | 15,520,030 |
| 2022-03-28 | $6.49 | $6.79 | $6.39 | $6.74 | $6.73 | 30,543,790 |
| 2022-03-25 | $6.62 | $6.64 | $6.53 | $6.55 | $6.54 | 17,341,310 |
| 2022-03-24 | $6.65 | $6.70 | $6.54 | $6.55 | $6.54 | 21,639,300 |
| 2022-03-23 | $6.77 | $6.88 | $6.68 | $6.72 | $6.71 | 19,096,070 |
| 2022-03-22 | $6.71 | $6.72 | $6.61 | $6.69 | $6.68 | 14,756,300 |
| 2022-03-21 | $6.66 | $6.82 | $6.61 | $6.68 | $6.67 | 18,942,260 |
| 2022-03-18 | $6.55 | $6.75 | $6.51 | $6.67 | $6.66 | 20,140,270 |
| 2022-03-17 | $6.57 | $6.72 | $6.53 | $6.55 | $6.54 | 27,455,790 |
| 2022-03-16 | $6.37 | $6.54 | $6.18 | $6.49 | $6.48 | 31,838,530 |
| 2022-03-15 | $6.56 | $6.63 | $6.18 | $6.28 | $6.27 | 34,516,750 |
| 2022-03-14 | $6.80 | $6.90 | $6.62 | $6.62 | $6.61 | 18,751,340 |
| 2022-03-11 | $6.65 | $6.84 | $6.55 | $6.82 | $6.81 | 25,904,470 |
| 2022-03-10 | $7.06 | $7.11 | $6.77 | $6.80 | $6.79 | 38,010,360 |
| 2022-03-09 | $7.09 | $7.19 | $6.65 | $6.92 | $6.91 | 37,175,800 |
| 2022-03-08 | $7.30 | $7.44 | $7.06 | $7.11 | $7.10 | 34,862,140 |
| 2022-03-07 | $7.60 | $7.62 | $7.38 | $7.40 | $7.39 | 31,431,100 |
| 2022-03-04 | $7.99 | $8.04 | $7.60 | $7.65 | $7.64 | 47,502,440 |
| 2022-03-03 | $8.19 | $8.19 | $8.03 | $8.06 | $8.04 | 23,183,850 |
| 2022-03-02 | $8.17 | $8.23 | $8.05 | $8.16 | $8.14 | 19,460,560 |
| 2022-03-01 | $8.21 | $8.47 | $8.05 | $8.14 | $8.12 | 37,629,840 |
| 2022-02-28 | $8.07 | $8.23 | $7.93 | $8.20 | $8.18 | 26,758,980 |
| 2022-02-25 | $8.11 | $8.49 | $8.04 | $8.07 | $8.05 | 32,681,460 |
| 2022-02-24 | $8.36 | $8.50 | $7.92 | $8.03 | $8.01 | 51,378,070 |
| 2022-02-23 | $8.35 | $8.49 | $8.31 | $8.36 | $8.34 | 26,288,370 |
| 2022-02-22 | $8.61 | $8.70 | $8.28 | $8.35 | $8.33 | 42,409,660 |
| 2022-02-21 | $8.45 | $8.88 | $8.37 | $8.69 | $8.67 | 64,531,510 |
| 2022-02-18 | $8.25 | $8.46 | $8.21 | $8.44 | $8.42 | 32,403,580 |
| 2022-02-17 | $8.23 | $8.66 | $8.23 | $8.41 | $8.39 | 56,192,040 |
| 2022-02-16 | $8.16 | $8.20 | $8.06 | $8.18 | $8.16 | 18,604,010 |
| 2022-02-15 | $8.11 | $8.15 | $7.96 | $8.13 | $8.11 | 21,071,940 |
| 2022-02-14 | $8.01 | $8.15 | $7.80 | $8.15 | $8.13 | 24,533,030 |
| 2022-02-11 | $8.13 | $8.25 | $7.95 | $8.02 | $8.00 | 29,200,200 |
| 2022-02-10 | $8.24 | $8.55 | $8.16 | $8.20 | $8.18 | 37,933,020 |
| 2022-02-09 | $8.23 | $8.27 | $8.04 | $8.17 | $8.15 | 30,097,210 |
| 2022-02-08 | $8.07 | $8.25 | $8.01 | $8.24 | $8.22 | 38,232,930 |
| 2022-02-07 | $7.92 | $8.12 | $7.76 | $8.10 | $8.08 | 33,015,500 |
| 2022-02-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.74 | 0 |
| 2022-02-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.74 | 0 |
| 2022-02-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.74 | 0 |
| 2022-02-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.74 | 0 |
| 2022-01-28 | $7.88 | $7.92 | $7.65 | $7.75 | $7.74 | 21,204,860 |
| 2022-01-27 | $8.12 | $8.13 | $7.73 | $7.76 | $7.75 | 32,303,960 |
| 2022-01-26 | $7.63 | $8.07 | $7.54 | $8.05 | $8.03 | 39,582,830 |
| 2022-01-25 | $7.85 | $7.88 | $7.60 | $7.60 | $7.59 | 25,965,960 |
| 2022-01-24 | $7.77 | $8.02 | $7.50 | $7.81 | $7.79 | 33,915,640 |
| 2022-01-21 | $8.07 | $8.07 | $7.77 | $7.81 | $7.79 | 31,779,270 |
| 2022-01-20 | $7.96 | $8.25 | $7.82 | $8.10 | $8.08 | 38,175,600 |
| 2022-01-19 | $8.26 | $8.38 | $7.97 | $8.06 | $8.04 | 39,707,060 |
| 2022-01-18 | $8.15 | $8.22 | $8.04 | $8.19 | $8.17 | 32,258,290 |
| 2022-01-17 | $7.87 | $8.18 | $7.66 | $8.12 | $8.10 | 39,092,670 |
| 2022-01-14 | $7.98 | $8.04 | $7.83 | $7.87 | $7.85 | 25,633,430 |
| 2022-01-13 | $8.15 | $8.24 | $7.91 | $8.01 | $7.99 | 43,923,330 |
| 2022-01-12 | $7.67 | $8.05 | $7.67 | $7.99 | $7.97 | 43,144,460 |
| 2022-01-11 | $7.72 | $7.88 | $7.58 | $7.66 | $7.65 | 25,903,270 |
| 2022-01-10 | $7.72 | $7.94 | $7.68 | $7.72 | $7.71 | 32,866,950 |
| 2022-01-07 | $8.17 | $8.24 | $7.70 | $7.74 | $7.73 | 47,605,440 |
| 2022-01-06 | $7.91 | $8.25 | $7.85 | $8.17 | $8.15 | 36,323,100 |
| 2022-01-05 | $8.26 | $8.28 | $7.85 | $7.99 | $7.97 | 39,553,010 |
| 2022-01-04 | $7.99 | $8.40 | $7.98 | $8.18 | $8.16 | 62,620,670 |
| 2022-01-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.91 | 0 |
| 2021-12-31 | $7.90 | $8.13 | $7.90 | $7.93 | $7.91 | 34,620,950 |
| 2021-12-30 | $7.95 | $8.12 | $7.89 | $7.94 | $7.92 | 36,701,080 |
| 2021-12-29 | $8.01 | $8.24 | $7.90 | $7.99 | $7.97 | 34,973,180 |
| 2021-12-28 | $7.98 | $8.12 | $7.90 | $8.00 | $7.98 | 29,034,210 |
| 2021-12-27 | $7.96 | $8.16 | $7.77 | $8.03 | $8.01 | 47,335,110 |
| 2021-12-24 | $8.31 | $8.44 | $7.90 | $7.95 | $7.93 | 47,168,090 |
| 2021-12-23 | $8.12 | $8.47 | $8.05 | $8.28 | $8.26 | 53,612,770 |
| 2021-12-22 | $8.78 | $8.78 | $8.23 | $8.27 | $8.25 | 68,298,720 |
| 2021-12-21 | $8.23 | $9.22 | $8.21 | $8.66 | $8.64 | 116,955,790 |
| 2021-12-20 | $8.42 | $8.52 | $8.10 | $8.17 | $8.15 | 63,315,720 |
| 2021-12-17 | $8.67 | $8.70 | $8.29 | $8.33 | $8.31 | 97,625,710 |
| 2021-12-16 | $7.49 | $8.88 | $7.45 | $8.77 | $8.75 | 157,990,040 |
| 2021-12-15 | $7.03 | $7.47 | $7.01 | $7.40 | $7.39 | 47,767,690 |
| 2021-12-14 | $6.93 | $7.11 | $6.84 | $7.06 | $7.05 | 32,203,640 |
| 2021-12-13 | $6.97 | $7.23 | $6.73 | $6.97 | $6.96 | 46,403,880 |
| 2021-12-07 | $7.12 | $7.19 | $6.92 | $6.95 | $6.94 | 24,053,500 |
| 2021-12-06 | $7.40 | $7.50 | $7.06 | $7.10 | $7.09 | 29,076,280 |
| 2021-12-03 | $7.19 | $7.19 | $7.19 | $7.19 | $7.18 | 23,571,740 |
| 2021-12-02 | $7.11 | $7.11 | $7.11 | $7.11 | $7.10 | 40,376,020 |
| 2021-12-01 | $7.77 | $7.77 | $7.19 | $7.30 | $7.29 | 105,337,260 |
| 2021-11-30 | $7.19 | $7.34 | $7.14 | $7.29 | $7.28 | 24,645,230 |
| 2021-11-29 | $7.14 | $7.22 | $7.01 | $7.19 | $7.18 | 18,841,640 |
| 2021-11-26 | $7.25 | $7.33 | $7.20 | $7.24 | $7.23 | 15,559,360 |
| 2021-11-25 | $7.21 | $7.36 | $7.13 | $7.27 | $7.26 | 29,759,800 |
| 2021-11-24 | $7.32 | $7.43 | $7.25 | $7.28 | $7.27 | 25,813,420 |
| 2021-11-23 | $7.36 | $7.57 | $7.25 | $7.32 | $7.31 | 32,115,740 |
| 2021-11-22 | $7.29 | $7.43 | $7.18 | $7.28 | $7.27 | 24,013,110 |
| 2021-11-19 | $7.23 | $7.36 | $7.17 | $7.30 | $7.29 | 30,709,840 |
| 2021-11-18 | $7.26 | $7.42 | $7.16 | $7.23 | $7.22 | 47,433,330 |
| 2021-11-17 | $6.92 | $7.35 | $6.88 | $7.19 | $7.18 | 45,666,460 |
| 2021-11-16 | $6.74 | $7.04 | $6.69 | $6.89 | $6.88 | 31,755,070 |
| 2021-11-15 | $6.91 | $6.95 | $6.64 | $6.68 | $6.67 | 39,695,540 |
| 2021-11-12 | $6.89 | $6.95 | $6.77 | $6.87 | $6.86 | 17,556,240 |
| 2021-11-11 | $6.76 | $7.00 | $6.72 | $6.88 | $6.87 | 25,007,170 |
| 2021-11-10 | $6.45 | $6.84 | $6.41 | $6.77 | $6.76 | 28,657,350 |
| 2021-11-09 | $6.60 | $6.60 | $6.39 | $6.48 | $6.47 | 14,599,190 |
| 2021-11-08 | $6.56 | $6.77 | $6.52 | $6.55 | $6.54 | 19,474,700 |
| 2021-11-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.44 | 13,847,910 |
| 2021-11-04 | $6.34 | $6.55 | $6.32 | $6.45 | $6.44 | 18,689,840 |
| 2021-11-03 | $6.25 | $6.38 | $6.21 | $6.33 | $6.32 | 13,153,860 |
| 2021-11-02 | $6.10 | $6.43 | $6.09 | $6.29 | $6.28 | 27,592,760 |
| 2021-11-01 | $6.09 | $6.12 | $6.00 | $6.05 | $6.04 | 12,734,620 |
| 2021-10-29 | $6.05 | $6.08 | $5.95 | $6.08 | $6.07 | 11,122,800 |
| 2021-10-28 | $5.95 | $6.04 | $5.79 | $6.00 | $5.99 | 15,837,070 |
| 2021-10-27 | $6.06 | $6.15 | $5.96 | $6.00 | $5.99 | 12,943,880 |
| 2021-10-26 | $6.19 | $6.22 | $5.96 | $6.00 | $5.99 | 17,258,560 |
| 2021-10-25 | $6.12 | $6.21 | $6.05 | $6.17 | $6.16 | 9,414,530 |
| 2021-10-22 | $6.22 | $6.26 | $6.06 | $6.08 | $6.07 | 11,224,300 |
| 2021-10-21 | $6.26 | $6.34 | $6.16 | $6.20 | $6.19 | 10,317,260 |
| 2021-10-20 | $6.18 | $6.33 | $6.14 | $6.31 | $6.30 | 11,600,740 |
| 2021-10-19 | $6.22 | $6.26 | $6.17 | $6.21 | $6.20 | 11,211,580 |
| 2021-10-18 | $6.15 | $6.27 | $6.11 | $6.24 | $6.23 | 14,084,520 |
| 2021-10-15 | $6.55 | $6.60 | $6.16 | $6.17 | $6.16 | 29,157,430 |
| 2021-10-14 | $6.50 | $6.61 | $6.47 | $6.58 | $6.57 | 11,112,100 |
| 2021-10-13 | $6.60 | $6.66 | $6.35 | $6.50 | $6.49 | 17,110,880 |
| 2021-10-12 | $6.69 | $6.78 | $6.52 | $6.62 | $6.61 | 20,205,520 |
| 2021-10-11 | $6.91 | $6.96 | $6.70 | $6.77 | $6.76 | 19,557,980 |
| 2021-09-30 | $7.00 | $7.02 | $6.76 | $6.82 | $6.81 | 22,173,150 |
| 2021-09-29 | $6.98 | $7.05 | $6.79 | $6.93 | $6.92 | 28,847,730 |
| 2021-09-28 | $6.75 | $7.18 | $6.64 | $7.14 | $7.13 | 33,820,560 |
| 2021-09-27 | $7.07 | $7.11 | $6.54 | $6.72 | $6.71 | 45,181,710 |
| 2021-09-24 | $7.43 | $7.45 | $6.96 | $7.00 | $6.99 | 43,637,140 |
| 2021-09-23 | $7.14 | $7.59 | $7.13 | $7.47 | $7.46 | 57,778,960 |
| 2021-09-22 | $6.96 | $7.25 | $6.91 | $7.13 | $7.12 | 30,420,260 |
| 2021-09-21 | $7.10 | $7.10 | $7.10 | $7.10 | $7.09 | 0 |
| 2021-09-20 | $7.10 | $7.10 | $7.10 | $7.10 | $7.09 | 0 |
| 2021-09-17 | $7.20 | $7.35 | $7.00 | $7.10 | $7.09 | 37,999,230 |
| 2021-09-16 | $7.44 | $7.54 | $7.17 | $7.25 | $7.24 | 45,987,000 |
| 2021-09-15 | $7.10 | $7.60 | $6.98 | $7.46 | $7.45 | 65,784,630 |
| 2021-09-14 | $7.27 | $7.28 | $6.88 | $6.95 | $6.94 | 41,981,490 |
| 2021-09-13 | $7.12 | $7.35 | $7.03 | $7.12 | $7.11 | 59,249,630 |
| 2021-09-10 | $6.93 | $7.37 | $6.93 | $7.01 | $7.00 | 65,780,440 |
| 2021-09-09 | $6.75 | $7.15 | $6.69 | $6.93 | $6.92 | 65,433,970 |
| 2021-09-08 | $6.69 | $6.84 | $6.58 | $6.76 | $6.75 | 41,964,520 |
| 2021-09-07 | $6.55 | $6.74 | $6.45 | $6.60 | $6.59 | 37,560,880 |
| 2021-09-06 | $6.66 | $6.80 | $6.43 | $6.58 | $6.57 | 29,782,240 |
| 2021-09-03 | $6.56 | $6.77 | $6.53 | $6.64 | $6.63 | 36,273,460 |
| 2021-09-02 | $6.42 | $6.81 | $6.30 | $6.64 | $6.63 | 51,503,720 |
| 2021-09-01 | $6.46 | $6.62 | $6.29 | $6.45 | $6.44 | 41,098,350 |
| 2021-08-31 | $6.23 | $6.62 | $6.21 | $6.50 | $6.49 | 66,361,700 |
| 2021-08-30 | $6.18 | $6.37 | $6.10 | $6.11 | $6.10 | 32,270,840 |
| 2021-08-27 | $6.22 | $6.30 | $6.05 | $6.20 | $6.19 | 33,983,860 |
| 2021-08-26 | $6.45 | $6.50 | $6.32 | $6.34 | $6.33 | 28,072,780 |
| 2021-08-25 | $6.24 | $6.57 | $6.13 | $6.45 | $6.44 | 44,084,690 |
| 2021-08-24 | $6.17 | $6.51 | $6.16 | $6.30 | $6.29 | 48,164,200 |
| 2021-08-23 | $6.13 | $6.25 | $6.11 | $6.13 | $6.12 | 31,092,690 |
| 2021-08-20 | $6.17 | $6.29 | $6.05 | $6.12 | $6.11 | 29,635,390 |
| 2021-08-19 | $6.49 | $6.58 | $6.19 | $6.20 | $6.19 | 51,247,930 |
| 2021-08-18 | $6.58 | $6.78 | $6.37 | $6.59 | $6.58 | 67,053,710 |
| 2021-08-17 | $7.03 | $7.14 | $6.53 | $6.59 | $6.58 | 96,356,800 |
| 2021-08-16 | $5.84 | $7.00 | $5.77 | $6.94 | $6.93 | 108,258,400 |
| 2021-08-13 | $5.80 | $5.85 | $5.68 | $5.84 | $5.83 | 19,790,330 |
| 2021-08-12 | $5.87 | $5.98 | $5.77 | $5.81 | $5.80 | 19,948,120 |
| 2021-08-11 | $5.70 | $5.92 | $5.67 | $5.90 | $5.89 | 26,712,130 |
| 2021-08-10 | $5.69 | $5.78 | $5.66 | $5.72 | $5.71 | 18,130,430 |
| 2021-08-09 | $5.66 | $5.76 | $5.60 | $5.70 | $5.69 | 20,479,290 |
| 2021-08-06 | $5.60 | $5.69 | $5.57 | $5.67 | $5.66 | 17,981,700 |
| 2021-08-05 | $5.70 | $5.76 | $5.49 | $5.67 | $5.66 | 27,622,650 |
| 2021-08-04 | $5.84 | $5.92 | $5.67 | $5.71 | $5.70 | 24,452,200 |
| 2021-08-03 | $5.86 | $5.93 | $5.79 | $5.83 | $5.82 | 16,441,100 |
| 2021-08-02 | $5.76 | $5.90 | $5.66 | $5.88 | $5.87 | 17,856,000 |
| 2021-07-30 | $5.88 | $5.94 | $5.60 | $5.79 | $5.78 | 21,804,730 |
| 2021-07-29 | $5.79 | $5.99 | $5.75 | $5.88 | $5.87 | 22,538,500 |
| 2021-07-28 | $6.12 | $6.17 | $5.65 | $5.70 | $5.69 | 37,995,500 |
| 2021-07-27 | $6.49 | $6.58 | $6.13 | $6.16 | $6.15 | 34,163,020 |
| 2021-07-26 | $6.60 | $6.63 | $6.33 | $6.42 | $6.41 | 29,076,430 |
| 2021-07-23 | $6.63 | $6.87 | $6.57 | $6.62 | $6.61 | 36,004,740 |
| 2021-07-22 | $6.55 | $6.72 | $6.47 | $6.61 | $6.60 | 29,980,620 |
| 2021-07-21 | $6.21 | $6.77 | $6.21 | $6.55 | $6.54 | 40,419,060 |
| 2021-07-20 | $6.19 | $6.26 | $6.11 | $6.21 | $6.20 | 19,224,710 |
| 2021-07-19 | $6.60 | $6.61 | $6.24 | $6.26 | $6.25 | 22,499,700 |
| 2021-07-16 | $6.42 | $6.65 | $6.42 | $6.47 | $6.46 | 28,206,530 |
| 2021-07-15 | $6.40 | $6.45 | $6.15 | $6.30 | $6.29 | 21,949,020 |
| 2021-07-14 | $6.48 | $6.58 | $6.33 | $6.41 | $6.40 | 28,849,660 |
| 2021-07-13 | $6.47 | $6.61 | $6.39 | $6.53 | $6.52 | 22,295,240 |
| 2021-07-12 | $6.51 | $6.66 | $6.45 | $6.48 | $6.47 | 30,188,140 |
| 2021-07-09 | $6.27 | $6.62 | $6.25 | $6.55 | $6.54 | 31,483,810 |
| 2021-07-08 | $6.42 | $6.62 | $6.32 | $6.36 | $6.35 | 29,241,970 |
| 2021-07-07 | $6.31 | $6.45 | $6.20 | $6.38 | $6.37 | 27,269,470 |
| 2021-07-06 | $6.18 | $6.49 | $6.08 | $6.38 | $6.37 | 44,661,500 |
| 2021-07-05 | $5.95 | $6.13 | $5.91 | $6.09 | $6.08 | 21,088,740 |
| 2021-07-02 | $5.95 | $6.08 | $5.91 | $5.94 | $5.93 | 19,579,300 |
| 2021-07-01 | $5.78 | $6.09 | $5.66 | $5.99 | $5.98 | 28,121,750 |
| 2021-06-30 | $5.79 | $5.91 | $5.73 | $5.74 | $5.73 | 9,838,940 |
| 2021-06-29 | $5.99 | $5.99 | $5.77 | $5.83 | $5.82 | 15,635,720 |
| 2021-06-28 | $5.99 | $6.15 | $5.95 | $5.99 | $5.98 | 13,970,710 |
| 2021-06-25 | $5.95 | $6.09 | $5.88 | $5.94 | $5.93 | 16,400,620 |
| 2021-06-24 | $6.06 | $6.09 | $5.94 | $5.97 | $5.96 | 15,510,150 |
| 2021-06-23 | $6.15 | $6.18 | $6.00 | $6.06 | $6.05 | 18,617,140 |
| 2021-06-22 | $6.02 | $6.23 | $6.01 | $6.09 | $6.08 | 27,258,900 |
| 2021-06-21 | $5.55 | $6.09 | $5.52 | $6.02 | $6.01 | 32,583,950 |
| 2021-06-18 | $5.51 | $5.60 | $5.44 | $5.53 | $5.52 | 13,755,040 |
| 2021-06-17 | $5.79 | $5.86 | $5.47 | $5.51 | $5.50 | 25,685,690 |
| 2021-06-16 | $5.85 | $5.93 | $5.76 | $5.79 | $5.78 | 15,359,420 |
| 2021-06-15 | $6.15 | $6.16 | $5.85 | $5.87 | $5.86 | 18,421,450 |
| 2021-06-14 | $6.15 | $6.15 | $6.15 | $6.15 | $6.14 | 0 |
| 2021-06-11 | $5.99 | $6.25 | $5.97 | $6.15 | $6.14 | 21,231,120 |
| 2021-06-10 | $5.96 | $6.03 | $5.86 | $6.01 | $6.00 | 12,196,460 |
| 2021-06-09 | $6.10 | $6.15 | $5.97 | $6.00 | $5.99 | 13,252,720 |
| 2021-06-08 | $5.98 | $6.28 | $5.91 | $6.09 | $6.08 | 24,398,560 |
| 2021-06-07 | $5.81 | $5.99 | $5.80 | $5.97 | $5.96 | 13,675,570 |
| 2021-06-04 | $5.89 | $5.93 | $5.81 | $5.85 | $5.84 | 9,038,810 |
| 2021-06-03 | $5.90 | $5.98 | $5.84 | $5.87 | $5.86 | 11,485,620 |
| 2021-06-02 | $5.99 | $6.04 | $5.87 | $5.89 | $5.88 | 13,434,330 |
| 2021-06-01 | $5.86 | $6.18 | $5.81 | $6.01 | $6.00 | 24,885,720 |
| 2021-05-31 | $5.91 | $5.95 | $5.81 | $5.86 | $5.85 | 14,440,190 |
| 2021-05-28 | $5.98 | $6.05 | $5.85 | $5.95 | $5.94 | 19,696,490 |
| 2021-05-27 | $5.76 | $6.05 | $5.71 | $5.94 | $5.93 | 30,624,320 |
| 2021-05-26 | $5.44 | $5.92 | $5.40 | $5.79 | $5.78 | 35,049,900 |
| 2021-05-25 | $5.47 | $5.50 | $5.39 | $5.46 | $5.45 | 10,428,110 |
| 2021-05-24 | $5.54 | $5.60 | $5.47 | $5.49 | $5.48 | 12,462,410 |
| 2021-05-21 | $5.48 | $5.60 | $5.45 | $5.52 | $5.51 | 9,924,570 |
| 2021-05-20 | $5.48 | $5.65 | $5.43 | $5.53 | $5.52 | 15,415,930 |
| 2021-05-19 | $5.51 | $5.51 | $5.36 | $5.48 | $5.47 | 10,623,510 |
| 2021-05-18 | $5.50 | $5.52 | $5.45 | $5.51 | $5.50 | 6,408,710 |
| 2021-05-17 | $5.64 | $5.64 | $5.47 | $5.48 | $5.47 | 14,297,300 |
| 2021-05-14 | $5.43 | $5.66 | $5.42 | $5.63 | $5.62 | 20,706,980 |
| 2021-05-13 | $5.47 | $5.56 | $5.40 | $5.40 | $5.39 | 10,286,210 |
| 2021-05-12 | $5.50 | $5.54 | $5.44 | $5.51 | $5.50 | 10,102,720 |
| 2021-05-11 | $5.58 | $5.67 | $5.46 | $5.50 | $5.49 | 13,790,850 |
| 2021-05-10 | $5.52 | $5.61 | $5.46 | $5.58 | $5.57 | 16,359,090 |
| 2021-05-07 | $5.33 | $5.57 | $5.28 | $5.50 | $5.49 | 18,302,790 |
| 2021-05-06 | $5.35 | $5.42 | $5.28 | $5.31 | $5.30 | 10,182,770 |
| 2021-05-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.33 | 0 |
| 2021-05-04 | $5.34 | $5.34 | $5.34 | $5.34 | $5.33 | 0 |
| 2021-04-30 | $5.38 | $5.42 | $5.29 | $5.34 | $5.33 | 12,339,940 |
| 2021-04-29 | $5.37 | $5.45 | $5.31 | $5.36 | $5.35 | 13,742,950 |
| 2021-04-28 | $5.39 | $5.47 | $5.34 | $5.40 | $5.39 | 11,790,680 |
| 2021-04-27 | $5.50 | $5.58 | $5.35 | $5.41 | $5.40 | 14,640,460 |
| 2021-04-26 | $5.72 | $5.76 | $5.38 | $5.47 | $5.46 | 31,249,310 |
| 2021-04-23 | $5.90 | $5.94 | $5.68 | $5.77 | $5.76 | 22,501,300 |
| 2021-04-22 | $5.81 | $6.08 | $5.81 | $5.97 | $5.96 | 18,864,540 |
| 2021-04-21 | $5.84 | $5.97 | $5.78 | $5.85 | $5.84 | 9,339,410 |
| 2021-04-20 | $5.92 | $5.95 | $5.83 | $5.84 | $5.83 | 9,157,130 |
| 2021-04-19 | $5.90 | $6.00 | $5.85 | $5.91 | $5.90 | 14,035,480 |
| 2021-04-16 | $5.75 | $6.02 | $5.75 | $5.94 | $5.93 | 12,594,770 |
| 2021-04-15 | $5.89 | $5.91 | $5.68 | $5.75 | $5.74 | 11,619,840 |
| 2021-04-14 | $5.98 | $6.02 | $5.80 | $5.87 | $5.86 | 13,885,770 |
| 2021-04-13 | $5.98 | $6.09 | $5.91 | $6.02 | $6.01 | 12,248,320 |
| 2021-04-12 | $5.75 | $6.15 | $5.70 | $5.96 | $5.95 | 27,240,560 |
| 2021-04-09 | $5.82 | $5.84 | $5.71 | $5.75 | $5.74 | 9,846,650 |
| 2021-04-08 | $5.82 | $5.94 | $5.68 | $5.80 | $5.79 | 15,125,970 |
| 2021-04-07 | $5.85 | $5.86 | $5.79 | $5.81 | $5.80 | 10,648,770 |
| 2021-04-06 | $5.77 | $5.93 | $5.75 | $5.83 | $5.82 | 16,048,270 |
| 2021-04-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.71 | 0 |
| 2021-04-02 | $5.69 | $5.76 | $5.65 | $5.72 | $5.71 | 11,872,990 |
| 2021-04-01 | $5.79 | $5.81 | $5.58 | $5.65 | $5.64 | 20,642,470 |
| 2021-03-31 | $5.88 | $5.91 | $5.73 | $5.81 | $5.80 | 16,774,950 |
| 2021-03-30 | $5.92 | $5.93 | $5.75 | $5.87 | $5.86 | 18,427,070 |
| 2021-03-29 | $6.06 | $6.06 | $5.90 | $5.91 | $5.90 | 13,842,690 |
| 2021-03-26 | $6.03 | $6.07 | $5.90 | $6.00 | $5.99 | 20,279,070 |
| 2021-03-25 | $6.01 | $6.17 | $5.91 | $5.98 | $5.97 | 24,155,270 |
| 2021-03-24 | $6.20 | $6.35 | $6.01 | $6.05 | $6.04 | 33,093,740 |
| 2021-03-23 | $7.02 | $7.07 | $6.31 | $6.36 | $6.35 | 63,845,680 |
| 2021-03-22 | $7.16 | $7.32 | $7.01 | $7.10 | $7.09 | 24,733,130 |
| 2021-03-19 | $7.15 | $7.42 | $7.10 | $7.16 | $7.15 | 21,736,710 |
| 2021-03-18 | $7.10 | $7.54 | $7.04 | $7.28 | $7.27 | 31,283,460 |
| 2021-03-17 | $7.80 | $7.89 | $7.12 | $7.17 | $7.16 | 49,888,000 |
| 2021-03-16 | $7.45 | $7.80 | $7.39 | $7.52 | $7.51 | 31,999,500 |
| 2021-03-15 | $7.36 | $7.77 | $7.28 | $7.50 | $7.49 | 41,869,820 |
| 2021-03-12 | $7.28 | $7.40 | $7.21 | $7.38 | $7.37 | 31,756,450 |
| 2021-03-11 | $6.90 | $7.33 | $6.63 | $7.29 | $7.28 | 45,480,470 |
| 2021-03-10 | $7.00 | $7.14 | $6.84 | $6.87 | $6.86 | 24,486,310 |
| 2021-03-09 | $6.95 | $7.17 | $6.80 | $6.98 | $6.97 | 32,602,680 |
| 2021-03-08 | $6.87 | $7.25 | $6.80 | $6.99 | $6.98 | 36,285,480 |
| 2021-03-05 | $6.98 | $7.05 | $6.69 | $6.85 | $6.84 | 25,155,030 |
| 2021-03-04 | $6.90 | $7.03 | $6.87 | $6.95 | $6.94 | 25,469,240 |
| 2021-03-03 | $6.70 | $7.07 | $6.69 | $6.93 | $6.92 | 34,109,080 |
| 2021-03-02 | $6.72 | $6.78 | $6.53 | $6.75 | $6.74 | 27,753,980 |
| 2021-03-01 | $6.66 | $6.67 | $6.50 | $6.63 | $6.62 | 25,805,240 |
| 2021-02-26 | $6.31 | $6.80 | $6.31 | $6.72 | $6.71 | 37,221,930 |
| 2021-02-25 | $6.62 | $6.66 | $6.33 | $6.40 | $6.39 | 20,861,500 |
| 2021-02-24 | $6.58 | $6.73 | $6.50 | $6.55 | $6.54 | 24,391,640 |
| 2021-02-23 | $6.67 | $6.89 | $6.45 | $6.51 | $6.50 | 25,100,370 |
| 2021-02-22 | $6.53 | $6.87 | $6.50 | $6.69 | $6.68 | 36,715,580 |
| 2021-02-19 | $6.50 | $6.63 | $6.39 | $6.47 | $6.46 | 25,216,800 |
| 2021-02-18 | $6.45 | $6.62 | $6.29 | $6.53 | $6.52 | 37,120,370 |
| 2021-02-17 | $6.14 | $6.14 | $6.14 | $6.14 | $6.13 | 0 |
| 2021-02-16 | $6.14 | $6.14 | $6.14 | $6.14 | $6.13 | 0 |
| 2021-02-15 | $6.14 | $6.14 | $6.14 | $6.14 | $6.13 | 0 |
| 2021-02-12 | $6.14 | $6.14 | $6.14 | $6.14 | $6.13 | 0 |
| 2021-02-11 | $6.14 | $6.14 | $6.14 | $6.14 | $6.13 | 0 |
| 2021-02-10 | $6.07 | $6.18 | $5.96 | $6.14 | $6.13 | 20,301,440 |
| 2021-02-09 | $5.71 | $6.22 | $5.67 | $6.06 | $6.05 | 31,288,800 |
| 2021-02-08 | $5.60 | $5.86 | $5.55 | $5.67 | $5.66 | 19,538,210 |
| 2021-02-05 | $5.72 | $5.86 | $5.40 | $5.52 | $5.51 | 20,018,110 |
| 2021-02-04 | $5.57 | $5.90 | $5.43 | $5.77 | $5.76 | 29,581,590 |
| 2021-02-03 | $5.85 | $5.94 | $5.53 | $5.53 | $5.52 | 25,745,860 |
| 2021-02-02 | $5.80 | $6.02 | $5.80 | $5.83 | $5.82 | 22,617,260 |
| 2021-02-01 | $6.03 | $6.32 | $5.88 | $5.90 | $5.89 | 33,140,350 |
| 2021-01-29 | $6.48 | $6.51 | $6.03 | $6.10 | $6.09 | 30,772,460 |
| 2021-01-28 | $6.15 | $6.57 | $6.13 | $6.40 | $6.39 | 32,761,040 |
| 2021-01-27 | $6.20 | $6.35 | $6.10 | $6.25 | $6.24 | 22,552,000 |
| 2021-01-26 | $6.30 | $6.36 | $6.08 | $6.11 | $6.10 | 24,857,120 |
| 2021-01-25 | $5.88 | $6.43 | $5.76 | $6.26 | $6.25 | 49,399,950 |
| 2021-01-22 | $5.83 | $5.98 | $5.73 | $5.90 | $5.89 | 18,968,230 |
| 2021-01-21 | $5.93 | $5.94 | $5.78 | $5.89 | $5.88 | 22,345,520 |
| 2021-01-20 | $5.90 | $6.28 | $5.78 | $5.94 | $5.93 | 42,565,300 |
| 2021-01-19 | $5.70 | $5.95 | $5.66 | $5.91 | $5.90 | 28,433,440 |
| 2021-01-18 | $5.76 | $5.96 | $5.66 | $5.74 | $5.73 | 32,880,840 |
| 2021-01-15 | $5.24 | $6.07 | $5.21 | $5.76 | $5.75 | 54,659,790 |
| 2021-01-14 | $5.17 | $5.27 | $5.13 | $5.17 | $5.16 | 14,113,280 |
| 2021-01-13 | $5.28 | $5.32 | $5.12 | $5.21 | $5.20 | 21,252,980 |
| 2021-01-12 | $5.37 | $5.48 | $5.28 | $5.34 | $5.33 | 15,660,940 |
| 2021-01-11 | $5.49 | $5.52 | $5.29 | $5.32 | $5.31 | 18,025,720 |
| 2021-01-08 | $5.42 | $5.61 | $5.21 | $5.52 | $5.51 | 24,265,520 |
| 2021-01-07 | $5.47 | $5.55 | $5.31 | $5.42 | $5.41 | 25,226,020 |
| 2021-01-06 | $5.67 | $5.70 | $5.47 | $5.48 | $5.47 | 18,347,460 |
| 2021-01-05 | $5.57 | $5.68 | $5.44 | $5.67 | $5.66 | 23,531,130 |
| 2021-01-04 | $5.70 | $5.76 | $5.56 | $5.59 | $5.58 | 21,532,860 |
| 2021-01-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.67 | 0 |
| 2020-12-31 | $5.59 | $5.89 | $5.59 | $5.68 | $5.67 | 18,312,510 |
| 2020-12-30 | $5.75 | $5.77 | $5.61 | $5.62 | $5.61 | 13,449,100 |
| 2020-12-29 | $5.80 | $5.97 | $5.71 | $5.73 | $5.72 | 15,738,950 |
| 2020-12-28 | $5.87 | $5.90 | $5.69 | $5.82 | $5.81 | 16,707,280 |
| 2020-12-25 | $5.64 | $5.85 | $5.56 | $5.81 | $5.80 | 18,447,450 |
| 2020-12-24 | $5.95 | $5.95 | $5.62 | $5.68 | $5.67 | 24,046,340 |
| 2020-12-23 | $5.93 | $6.04 | $5.89 | $5.95 | $5.94 | 16,480,370 |
| 2020-12-22 | $6.12 | $6.27 | $5.96 | $5.96 | $5.95 | 26,218,960 |
| 2020-12-21 | $5.85 | $6.27 | $5.82 | $6.10 | $6.09 | 26,374,650 |
| 2020-12-18 | $6.01 | $6.34 | $5.88 | $5.90 | $5.89 | 30,654,370 |
| 2020-12-17 | $5.87 | $6.08 | $5.82 | $6.03 | $6.02 | 15,247,790 |
| 2020-12-16 | $6.01 | $6.13 | $5.84 | $5.97 | $5.96 | 21,883,760 |
| 2020-12-15 | $6.04 | $6.08 | $5.97 | $6.00 | $5.99 | 10,365,340 |
| 2020-12-14 | $6.05 | $6.09 | $5.89 | $6.06 | $6.05 | 17,408,100 |
| 2020-12-11 | $6.14 | $6.16 | $5.90 | $5.97 | $5.96 | 26,420,330 |
| 2020-12-10 | $6.12 | $6.25 | $6.04 | $6.14 | $6.13 | 16,403,530 |
| 2020-12-09 | $6.39 | $6.42 | $6.13 | $6.15 | $6.14 | 21,836,110 |
| 2020-12-08 | $6.36 | $6.48 | $6.34 | $6.37 | $6.36 | 11,240,670 |
| 2020-12-07 | $6.45 | $6.57 | $6.38 | $6.38 | $6.37 | 15,497,410 |
| 2020-12-04 | $6.36 | $6.49 | $6.31 | $6.44 | $6.43 | 15,480,080 |
| 2020-12-03 | $6.49 | $6.52 | $6.31 | $6.41 | $6.40 | 25,750,690 |
| 2020-12-02 | $6.85 | $6.88 | $6.48 | $6.53 | $6.52 | 39,830,690 |
| 2020-12-01 | $6.73 | $6.89 | $6.63 | $6.85 | $6.84 | 19,291,070 |
| 2020-11-30 | $6.81 | $7.13 | $6.72 | $6.74 | $6.73 | 29,379,150 |
| 2020-11-27 | $7.00 | $7.05 | $6.64 | $6.75 | $6.74 | 23,770,090 |
| 2020-11-26 | $7.05 | $7.08 | $6.82 | $6.88 | $6.87 | 23,308,590 |
| 2020-11-25 | $7.08 | $7.31 | $7.04 | $7.09 | $7.08 | 22,364,550 |
| 2020-11-24 | $7.21 | $7.21 | $7.03 | $7.08 | $7.07 | 17,688,890 |
| 2020-11-23 | $7.26 | $7.34 | $6.80 | $7.20 | $7.19 | 39,863,010 |
| 2020-11-20 | $7.24 | $7.26 | $7.12 | $7.20 | $7.19 | 17,361,840 |
| 2020-11-19 | $7.20 | $7.27 | $7.03 | $7.24 | $7.23 | 20,395,520 |
| 2020-11-18 | $7.28 | $7.58 | $7.16 | $7.22 | $7.21 | 28,438,010 |
| 2020-11-17 | $7.27 | $7.40 | $7.10 | $7.28 | $7.27 | 27,423,040 |
| 2020-11-16 | $7.30 | $7.38 | $6.95 | $7.24 | $7.23 | 31,707,560 |
| 2020-11-13 | $7.33 | $7.42 | $7.23 | $7.36 | $7.35 | 22,635,900 |
| 2020-11-12 | $7.50 | $7.53 | $7.24 | $7.34 | $7.33 | 29,523,270 |
| 2020-11-11 | $7.45 | $7.78 | $7.32 | $7.42 | $7.41 | 47,740,480 |
| 2020-11-10 | $8.03 | $8.50 | $7.45 | $7.56 | $7.55 | 96,632,230 |
| 2020-11-09 | $8.20 | $8.28 | $7.95 | $8.02 | $8.00 | 48,830,600 |
| 2020-11-06 | $8.37 | $8.40 | $8.00 | $8.09 | $8.07 | 55,813,770 |
| 2020-11-05 | $7.33 | $8.55 | $7.33 | $8.29 | $8.27 | 95,151,830 |
| 2020-11-04 | $7.55 | $7.61 | $7.25 | $7.30 | $7.29 | 35,099,650 |
| 2020-11-03 | $7.77 | $7.81 | $7.48 | $7.60 | $7.59 | 31,664,500 |
| 2020-11-02 | $7.40 | $7.92 | $7.23 | $7.65 | $7.64 | 48,470,970 |
| 2020-10-30 | $7.78 | $7.84 | $7.28 | $7.32 | $7.31 | 43,378,590 |
| 2020-10-29 | $7.46 | $8.06 | $7.41 | $7.78 | $7.76 | 46,038,820 |
| 2020-10-28 | $7.69 | $7.78 | $7.39 | $7.53 | $7.52 | 40,460,100 |
| 2020-10-27 | $7.49 | $7.72 | $7.13 | $7.61 | $7.60 | 63,604,590 |
| 2020-10-26 | $7.70 | $7.98 | $7.65 | $7.80 | $7.78 | 29,699,740 |
| 2020-10-23 | $8.00 | $8.25 | $7.67 | $7.76 | $7.75 | 49,917,360 |
| 2020-10-22 | $7.94 | $8.09 | $7.77 | $7.88 | $7.86 | 35,076,150 |
| 2020-10-21 | $7.89 | $8.11 | $7.67 | $7.87 | $7.85 | 54,217,830 |
| 2020-10-20 | $7.73 | $7.94 | $7.65 | $7.85 | $7.83 | 54,293,360 |
| 2020-10-19 | $7.00 | $7.95 | $7.00 | $7.81 | $7.79 | 86,814,510 |
| 2020-10-16 | $6.90 | $7.07 | $6.72 | $6.95 | $6.94 | 25,854,850 |
| 2020-10-15 | $6.96 | $7.04 | $6.77 | $6.80 | $6.79 | 27,131,220 |
| 2020-10-14 | $7.12 | $7.27 | $6.90 | $7.02 | $7.01 | 38,784,630 |
| 2020-10-13 | $6.93 | $7.25 | $6.85 | $7.03 | $7.02 | 41,433,090 |
| 2020-10-12 | $6.90 | $7.03 | $6.83 | $6.93 | $6.92 | 39,831,900 |
| 2020-10-09 | $6.73 | $6.89 | $6.65 | $6.87 | $6.86 | 45,451,150 |
| 2020-10-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-10-07 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-10-06 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-10-05 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-10-02 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-10-01 | $6.66 | $6.66 | $6.66 | $6.66 | $6.65 | 0 |
| 2020-09-30 | $6.67 | $6.79 | $6.53 | $6.66 | $6.65 | 47,629,340 |
| 2020-09-29 | $5.69 | $6.82 | $5.67 | $6.80 | $6.79 | 82,857,590 |
| 2020-09-28 | $6.18 | $6.23 | $5.67 | $5.68 | $5.67 | 39,346,310 |
| 2020-09-25 | $6.10 | $6.16 | $6.03 | $6.09 | $6.08 | 13,492,010 |
| 2020-09-24 | $6.26 | $6.33 | $6.06 | $6.08 | $6.07 | 16,187,210 |
| 2020-09-23 | $6.13 | $6.39 | $6.13 | $6.30 | $6.29 | 20,571,680 |
| 2020-09-22 | $6.26 | $6.37 | $6.09 | $6.10 | $6.09 | 19,893,880 |
| 2020-09-21 | $6.49 | $6.55 | $6.32 | $6.34 | $6.33 | 17,343,700 |
| 2020-09-18 | $6.44 | $6.55 | $6.35 | $6.49 | $6.48 | 19,445,800 |
| 2020-09-17 | $6.50 | $6.61 | $6.31 | $6.44 | $6.43 | 22,474,850 |
| 2020-09-16 | $6.59 | $6.59 | $6.36 | $6.47 | $6.46 | 21,562,540 |
| 2020-09-15 | $6.57 | $6.67 | $6.45 | $6.57 | $6.56 | 24,211,770 |
| 2020-09-14 | $6.29 | $6.65 | $6.20 | $6.54 | $6.53 | 39,616,350 |
| 2020-09-11 | $6.16 | $6.31 | $6.08 | $6.25 | $6.24 | 30,678,770 |
| 2020-09-10 | $6.57 | $6.67 | $6.16 | $6.18 | $6.17 | 60,823,160 |
| 2020-09-09 | $7.11 | $7.35 | $6.56 | $6.59 | $6.58 | 73,819,230 |
| 2020-09-08 | $7.13 | $7.27 | $6.98 | $7.19 | $7.18 | 58,732,200 |
| 2020-09-07 | $7.02 | $7.31 | $6.96 | $7.13 | $7.12 | 61,194,910 |
| 2020-09-04 | $6.68 | $7.28 | $6.67 | $7.11 | $7.10 | 61,743,140 |
| 2020-09-03 | $6.87 | $7.36 | $6.82 | $6.85 | $6.84 | 76,900,040 |
| 2020-09-02 | $6.40 | $6.95 | $6.40 | $6.83 | $6.82 | 67,050,960 |
| 2020-09-01 | $6.43 | $6.61 | $6.30 | $6.40 | $6.39 | 31,792,830 |
| 2020-08-31 | $6.52 | $6.65 | $6.39 | $6.39 | $6.38 | 42,971,700 |
| 2020-08-28 | $6.19 | $6.75 | $6.13 | $6.51 | $6.50 | 70,467,270 |
| 2020-08-27 | $6.46 | $6.51 | $6.21 | $6.35 | $6.34 | 51,818,000 |
| 2020-08-26 | $6.33 | $7.00 | $6.22 | $6.55 | $6.54 | 84,058,280 |
| 2020-08-25 | $6.41 | $6.55 | $6.27 | $6.38 | $6.37 | 44,895,510 |
| 2020-08-24 | $6.12 | $6.54 | $5.96 | $6.40 | $6.39 | 73,482,370 |
| 2020-08-21 | $5.67 | $6.10 | $5.62 | $5.97 | $5.96 | 69,124,380 |
| 2020-08-20 | $5.59 | $5.75 | $5.49 | $5.63 | $5.62 | 21,181,870 |
| 2020-08-19 | $5.63 | $5.69 | $5.55 | $5.59 | $5.58 | 18,901,070 |
| 2020-08-18 | $5.73 | $5.73 | $5.60 | $5.66 | $5.65 | 19,432,220 |
| 2020-08-17 | $5.76 | $5.79 | $5.65 | $5.71 | $5.70 | 20,369,670 |
| 2020-08-14 | $5.55 | $5.73 | $5.51 | $5.70 | $5.69 | 21,712,320 |
| 2020-08-13 | $5.46 | $5.68 | $5.45 | $5.57 | $5.56 | 21,938,710 |
| 2020-08-12 | $5.44 | $5.50 | $5.30 | $5.47 | $5.46 | 25,387,790 |
| 2020-08-11 | $5.59 | $5.66 | $5.49 | $5.52 | $5.51 | 21,978,940 |
| 2020-08-10 | $5.52 | $5.70 | $5.50 | $5.57 | $5.56 | 23,134,460 |
| 2020-08-07 | $5.73 | $5.75 | $5.47 | $5.58 | $5.57 | 30,128,760 |
| 2020-08-06 | $5.85 | $5.89 | $5.63 | $5.70 | $5.69 | 32,661,280 |
| 2020-08-05 | $5.80 | $5.90 | $5.69 | $5.83 | $5.82 | 25,504,820 |
| 2020-08-04 | $6.02 | $6.02 | $5.82 | $5.83 | $5.82 | 44,761,620 |
| 2020-08-03 | $6.05 | $6.24 | $6.02 | $6.07 | $6.06 | 48,554,690 |
| 2020-07-31 | $6.05 | $6.10 | $5.87 | $6.03 | $6.02 | 43,811,830 |
| 2020-07-30 | $5.74 | $6.14 | $5.74 | $6.06 | $6.05 | 63,388,680 |
| 2020-07-29 | $5.78 | $5.84 | $5.59 | $5.84 | $5.83 | 36,336,770 |
| 2020-07-28 | $5.78 | $6.11 | $5.70 | $5.74 | $5.73 | 58,668,410 |
| 2020-07-27 | $5.60 | $5.84 | $5.50 | $5.79 | $5.78 | 54,911,270 |
| 2020-07-24 | $5.49 | $5.87 | $5.41 | $5.50 | $5.49 | 64,007,460 |
| 2020-07-23 | $5.46 | $5.50 | $5.29 | $5.46 | $5.45 | 45,121,510 |
| 2020-07-22 | $5.55 | $5.65 | $5.44 | $5.55 | $5.54 | 24,734,000 |
| 2020-07-21 | $5.61 | $5.65 | $5.48 | $5.52 | $5.51 | 28,493,750 |
| 2020-07-20 | $5.76 | $5.77 | $5.46 | $5.65 | $5.64 | 40,359,280 |
| 2020-07-17 | $5.54 | $5.68 | $5.42 | $5.60 | $5.59 | 47,926,800 |
| 2020-07-16 | $5.53 | $5.78 | $5.30 | $5.42 | $5.41 | 57,699,650 |
| 2020-07-15 | $5.75 | $5.78 | $5.42 | $5.48 | $5.47 | 51,599,620 |
| 2020-07-14 | $5.84 | $5.98 | $5.55 | $5.73 | $5.72 | 62,431,750 |
| 2020-07-13 | $5.38 | $5.91 | $5.38 | $5.84 | $5.83 | 66,731,380 |
| 2020-07-10 | $5.57 | $5.70 | $5.34 | $5.37 | $5.36 | 62,484,830 |
| 2020-07-09 | $5.26 | $5.63 | $5.25 | $5.57 | $5.56 | 64,637,700 |
| 2020-07-08 | $4.94 | $5.32 | $4.91 | $5.26 | $5.25 | 56,784,040 |
| 2020-07-07 | $4.91 | $5.06 | $4.90 | $4.98 | $4.94 | 55,831,960 |
| 2020-07-06 | $4.55 | $4.89 | $4.55 | $4.88 | $4.84 | 55,995,120 |
| 2020-07-03 | $4.59 | $4.66 | $4.49 | $4.56 | $4.53 | 37,325,480 |
| 2020-07-02 | $4.55 | $4.66 | $4.48 | $4.62 | $4.58 | 44,090,790 |
| 2020-07-01 | $4.31 | $4.70 | $4.30 | $4.54 | $4.51 | 57,468,720 |
| 2020-06-30 | $4.24 | $4.33 | $4.22 | $4.28 | $4.25 | 21,853,190 |
| 2020-06-29 | $4.21 | $4.32 | $4.13 | $4.26 | $4.23 | 23,770,260 |
| 2020-06-26 | $4.24 | $4.24 | $4.24 | $4.24 | $4.21 | 0 |
| 2020-06-25 | $4.24 | $4.24 | $4.24 | $4.24 | $4.21 | 0 |
| 2020-06-24 | $4.34 | $4.36 | $4.23 | $4.24 | $4.21 | 26,216,510 |
| 2020-06-23 | $4.33 | $4.54 | $4.28 | $4.29 | $4.26 | 51,268,770 |
| 2020-06-22 | $4.16 | $4.39 | $4.14 | $4.32 | $4.29 | 55,784,840 |
| 2020-06-19 | $4.16 | $4.17 | $4.08 | $4.16 | $4.13 | 23,153,050 |
| 2020-06-18 | $4.15 | $4.24 | $4.12 | $4.14 | $4.11 | 28,823,300 |
| 2020-06-17 | $4.18 | $4.19 | $4.10 | $4.14 | $4.11 | 35,268,390 |
| 2020-06-16 | $4.20 | $4.31 | $4.12 | $4.17 | $4.14 | 56,349,230 |
| 2020-06-15 | $3.94 | $4.32 | $3.91 | $4.23 | $4.20 | 85,579,920 |
| 2020-06-12 | $3.90 | $3.98 | $3.86 | $3.93 | $3.90 | 24,643,750 |
| 2020-06-11 | $4.02 | $4.07 | $3.93 | $4.00 | $3.97 | 27,187,400 |
| 2020-06-10 | $4.12 | $4.13 | $3.99 | $4.03 | $4.00 | 31,501,760 |
| 2020-06-09 | $4.17 | $4.19 | $4.09 | $4.12 | $4.09 | 22,571,870 |
| 2020-06-08 | $4.23 | $4.28 | $4.13 | $4.16 | $4.13 | 31,692,970 |
| 2020-06-05 | $4.14 | $4.30 | $4.10 | $4.25 | $4.22 | 42,890,150 |
| 2020-06-04 | $4.17 | $4.22 | $4.04 | $4.15 | $4.12 | 42,415,450 |
| 2020-06-03 | $4.20 | $4.26 | $4.08 | $4.11 | $4.08 | 36,951,000 |
| 2020-06-02 | $4.06 | $4.25 | $4.00 | $4.17 | $4.14 | 69,059,540 |
| 2020-06-01 | $3.75 | $4.04 | $3.75 | $4.04 | $4.01 | 50,098,530 |
| 2020-05-29 | $3.75 | $3.83 | $3.67 | $3.67 | $3.64 | 22,602,170 |
| 2020-05-28 | $3.79 | $3.81 | $3.71 | $3.77 | $3.74 | 16,922,410 |
| 2020-05-27 | $3.89 | $3.93 | $3.76 | $3.80 | $3.77 | 30,720,330 |
| 2020-05-26 | $3.66 | $3.96 | $3.63 | $3.89 | $3.86 | 51,814,980 |
| 2020-05-25 | $3.79 | $3.79 | $3.60 | $3.61 | $3.58 | 28,149,950 |
| 2020-05-22 | $4.00 | $4.00 | $3.75 | $3.77 | $3.74 | 38,446,770 |
| 2020-05-21 | $4.03 | $4.07 | $3.98 | $3.99 | $3.96 | 15,228,770 |
| 2020-05-20 | $4.06 | $4.06 | $3.97 | $3.98 | $3.95 | 17,832,330 |
| 2020-05-19 | $4.15 | $4.17 | $4.05 | $4.06 | $4.03 | 18,930,300 |
| 2020-05-18 | $4.11 | $4.33 | $3.97 | $4.11 | $4.08 | 35,891,750 |
| 2020-05-15 | $4.11 | $4.12 | $4.05 | $4.07 | $4.04 | 13,292,120 |
| 2020-05-14 | $4.09 | $4.14 | $4.02 | $4.07 | $4.04 | 16,358,660 |
| 2020-05-13 | $4.11 | $4.18 | $4.07 | $4.11 | $4.08 | 15,864,290 |
| 2020-05-12 | $4.19 | $4.20 | $4.03 | $4.12 | $4.09 | 27,587,320 |
| 2020-05-11 | $4.26 | $4.28 | $4.18 | $4.23 | $4.20 | 16,068,880 |
| 2020-05-08 | $4.21 | $4.32 | $4.18 | $4.24 | $4.21 | 19,923,670 |
| 2020-05-07 | $4.26 | $4.28 | $4.14 | $4.17 | $4.14 | 19,552,330 |
| 2020-05-06 | $4.12 | $4.32 | $4.11 | $4.24 | $4.21 | 28,399,280 |
| 2020-05-05 | $4.17 | $4.17 | $4.17 | $4.17 | $4.14 | 0 |
| 2020-05-04 | $4.17 | $4.17 | $4.17 | $4.17 | $4.14 | 0 |
| 2020-05-01 | $4.17 | $4.17 | $4.17 | $4.17 | $4.14 | 0 |
| 2020-04-30 | $4.02 | $4.20 | $3.99 | $4.17 | $4.14 | 36,906,870 |
| 2020-04-29 | $4.05 | $4.18 | $3.98 | $3.98 | $3.95 | 36,520,940 |
| 2020-04-28 | $4.46 | $4.47 | $3.97 | $4.13 | $4.10 | 43,759,180 |
| 2020-04-27 | $4.46 | $4.47 | $4.33 | $4.41 | $4.38 | 16,439,940 |
| 2020-04-24 | $4.55 | $4.59 | $4.39 | $4.43 | $4.40 | 18,499,920 |
| 2020-04-23 | $4.61 | $4.67 | $4.58 | $4.58 | $4.55 | 15,786,850 |
| 2020-04-22 | $4.47 | $4.60 | $4.46 | $4.59 | $4.56 | 14,303,930 |
| 2020-04-21 | $4.59 | $4.59 | $4.46 | $4.52 | $4.49 | 18,475,620 |
| 2020-04-20 | $4.65 | $4.66 | $4.57 | $4.61 | $4.58 | 15,509,160 |
| 2020-04-17 | $4.67 | $4.73 | $4.64 | $4.66 | $4.62 | 17,101,010 |
| 2020-04-16 | $4.64 | $4.66 | $4.57 | $4.64 | $4.60 | 10,925,580 |
| 2020-04-15 | $4.70 | $4.70 | $4.61 | $4.63 | $4.59 | 14,815,080 |
| 2020-04-14 | $4.63 | $4.70 | $4.61 | $4.69 | $4.65 | 12,413,600 |
| 2020-04-13 | $4.69 | $4.69 | $4.59 | $4.61 | $4.58 | 10,818,950 |
| 2020-04-10 | $4.79 | $4.85 | $4.65 | $4.65 | $4.61 | 21,355,530 |
| 2020-04-09 | $4.91 | $4.92 | $4.83 | $4.86 | $4.82 | 12,877,590 |
| 2020-04-08 | $4.82 | $4.90 | $4.79 | $4.86 | $4.82 | 18,608,340 |
| 2020-04-07 | $4.70 | $4.85 | $4.68 | $4.82 | $4.78 | 25,282,360 |
| 2020-04-06 | $4.62 | $4.62 | $4.62 | $4.62 | $4.58 | 0 |
| 2020-04-03 | $4.71 | $4.74 | $4.58 | $4.62 | $4.58 | 15,983,260 |
| 2020-04-02 | $4.52 | $4.71 | $4.50 | $4.70 | $4.66 | 17,476,150 |
| 2020-04-01 | $4.53 | $4.67 | $4.48 | $4.56 | $4.53 | 17,164,260 |
| 2020-03-31 | $4.63 | $4.66 | $4.53 | $4.53 | $4.50 | 15,683,690 |
| 2020-03-30 | $4.73 | $4.73 | $4.54 | $4.58 | $4.55 | 24,292,310 |
| 2020-03-27 | $4.93 | $4.96 | $4.81 | $4.81 | $4.77 | 19,205,780 |
| 2020-03-26 | $4.95 | $4.96 | $4.86 | $4.87 | $4.83 | 20,099,880 |
| 2020-03-25 | $5.01 | $5.03 | $4.92 | $5.00 | $4.96 | 22,270,690 |
| 2020-03-24 | $4.92 | $4.95 | $4.77 | $4.90 | $4.86 | 20,897,120 |
| 2020-03-23 | $5.00 | $5.00 | $4.81 | $4.84 | $4.80 | 29,522,170 |
| 2020-03-20 | $5.12 | $5.15 | $5.00 | $5.13 | $5.09 | 24,764,660 |
| 2020-03-19 | $5.11 | $5.15 | $4.98 | $5.07 | $5.03 | 28,298,670 |
| 2020-03-18 | $5.34 | $5.40 | $5.00 | $5.10 | $5.06 | 31,472,230 |
| 2020-03-17 | $5.38 | $5.47 | $5.16 | $5.29 | $5.25 | 27,204,800 |
| 2020-03-16 | $5.61 | $5.67 | $5.36 | $5.36 | $5.32 | 30,591,080 |
| 2020-03-13 | $5.36 | $5.65 | $5.31 | $5.57 | $5.53 | 30,607,530 |
| 2020-03-12 | $5.75 | $5.77 | $5.62 | $5.70 | $5.66 | 33,585,910 |
| 2020-03-11 | $6.00 | $6.06 | $5.82 | $5.82 | $5.78 | 37,510,670 |
| 2020-03-10 | $5.89 | $6.05 | $5.73 | $5.98 | $5.93 | 46,327,640 |
| 2020-03-09 | $6.03 | $6.18 | $5.89 | $6.00 | $5.95 | 55,564,350 |
| 2020-03-06 | $6.24 | $6.46 | $6.20 | $6.34 | $6.29 | 53,028,030 |
| 2020-03-05 | $6.08 | $6.37 | $6.01 | $6.30 | $6.25 | 70,575,260 |
| 2020-03-04 | $6.07 | $6.16 | $5.92 | $6.03 | $5.98 | 39,848,330 |
| 2020-03-03 | $5.99 | $6.14 | $5.94 | $5.97 | $5.92 | 52,408,050 |
| 2020-03-02 | $5.60 | $6.08 | $5.60 | $5.97 | $5.92 | 52,390,640 |
| 2020-02-28 | $5.90 | $5.92 | $5.46 | $5.61 | $5.57 | 67,457,580 |
| 2020-02-27 | $5.93 | $6.22 | $5.81 | $6.07 | $6.02 | 68,531,390 |
| 2020-02-26 | $5.78 | $6.05 | $5.75 | $5.93 | $5.88 | 47,733,610 |
| 2020-02-25 | $5.88 | $5.99 | $5.65 | $5.89 | $5.85 | 49,459,980 |
| 2020-02-24 | $6.05 | $6.09 | $5.95 | $6.04 | $5.99 | 35,897,560 |
| 2020-02-21 | $6.13 | $6.20 | $6.05 | $6.05 | $6.00 | 38,230,540 |
| 2020-02-20 | $5.99 | $6.14 | $5.95 | $6.12 | $6.07 | 45,240,640 |
| 2020-02-19 | $5.97 | $6.07 | $5.92 | $5.98 | $5.93 | 32,340,620 |
| 2020-02-18 | $5.90 | $6.02 | $5.83 | $5.97 | $5.92 | 35,997,770 |
| 2020-02-17 | $5.65 | $5.86 | $5.62 | $5.85 | $5.81 | 36,398,380 |
| 2020-02-14 | $5.66 | $5.74 | $5.58 | $5.62 | $5.58 | 22,027,920 |
| 2020-02-13 | $5.82 | $5.85 | $5.63 | $5.68 | $5.64 | 28,083,570 |
| 2020-02-12 | $5.67 | $5.83 | $5.63 | $5.77 | $5.73 | 31,336,310 |
| 2020-02-11 | $5.75 | $5.76 | $5.62 | $5.66 | $5.62 | 23,057,780 |
| 2020-02-10 | $5.75 | $5.85 | $5.65 | $5.76 | $5.72 | 40,797,810 |
| 2020-02-07 | $5.50 | $5.85 | $5.45 | $5.83 | $5.79 | 54,461,200 |
| 2020-02-06 | $5.42 | $5.60 | $5.34 | $5.54 | $5.50 | 41,790,240 |
| 2020-02-05 | $5.40 | $5.57 | $5.36 | $5.42 | $5.38 | 35,339,450 |
| 2020-02-04 | $5.03 | $5.47 | $5.03 | $5.39 | $5.35 | 47,450,440 |
| 2020-02-03 | $5.58 | $5.58 | $5.58 | $5.58 | $5.54 | 5,112,800 |
| 2020-01-31 | $6.20 | $6.20 | $6.20 | $6.20 | $6.15 | 0 |
| 2020-01-30 | $6.20 | $6.20 | $6.20 | $6.20 | $6.15 | 0 |
| 2020-01-29 | $6.20 | $6.20 | $6.20 | $6.20 | $6.15 | 0 |
| 2020-01-28 | $6.20 | $6.20 | $6.20 | $6.20 | $6.15 | 0 |
| 2020-01-27 | $6.20 | $6.20 | $6.20 | $6.20 | $6.15 | 0 |
| 2020-01-24 | $6.20 | $6.20 | $6.20 | $6.20 | $6.15 | 0 |
| 2020-01-23 | $6.49 | $6.55 | $6.11 | $6.20 | $6.15 | 34,693,510 |
| 2020-01-22 | $6.51 | $6.65 | $6.30 | $6.55 | $6.50 | 29,002,360 |
| 2020-01-21 | $6.74 | $6.77 | $6.56 | $6.58 | $6.53 | 28,790,120 |
| 2020-01-20 | $6.85 | $6.85 | $6.63 | $6.78 | $6.73 | 30,814,640 |
| 2020-01-17 | $6.91 | $7.04 | $6.82 | $6.85 | $6.80 | 27,866,660 |
| 2020-01-16 | $6.91 | $7.08 | $6.81 | $6.89 | $6.84 | 35,438,740 |
| 2020-01-15 | $6.89 | $6.96 | $6.75 | $6.86 | $6.81 | 31,048,330 |
| 2020-01-14 | $6.67 | $7.14 | $6.65 | $6.91 | $6.86 | 73,176,120 |
| 2020-01-13 | $6.63 | $6.67 | $6.46 | $6.67 | $6.62 | 27,533,640 |
| 2020-01-10 | $6.77 | $6.80 | $6.60 | $6.63 | $6.58 | 27,089,050 |
| 2020-01-09 | $6.65 | $6.86 | $6.57 | $6.70 | $6.65 | 41,390,130 |
| 2020-01-08 | $6.68 | $6.75 | $6.49 | $6.51 | $6.46 | 41,645,110 |
| 2020-01-07 | $6.63 | $6.78 | $6.58 | $6.76 | $6.71 | 41,676,940 |
| 2020-01-06 | $6.59 | $6.82 | $6.58 | $6.65 | $6.60 | 51,580,380 |
| 2020-01-03 | $6.41 | $6.75 | $6.37 | $6.71 | $6.66 | 67,745,930 |
| 2020-01-02 | $6.40 | $6.48 | $6.31 | $6.39 | $6.34 | 38,371,610 |
| 2020-01-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.27 | 0 |
| 2019-12-31 | $6.30 | $6.49 | $6.27 | $6.32 | $6.27 | 39,226,270 |
| 2019-12-30 | $6.16 | $6.27 | $6.03 | $6.25 | $6.20 | 33,225,500 |
| 2019-12-27 | $6.16 | $6.46 | $6.15 | $6.19 | $6.14 | 51,955,440 |
| 2019-12-26 | $6.15 | $6.18 | $6.06 | $6.18 | $6.13 | 25,157,270 |
| 2019-12-25 | $6.18 | $6.18 | $6.04 | $6.15 | $6.10 | 31,996,450 |
| 2019-12-24 | $6.16 | $6.22 | $6.08 | $6.19 | $6.14 | 28,628,070 |
| 2019-12-23 | $6.21 | $6.36 | $6.10 | $6.11 | $6.06 | 36,975,570 |
| 2019-12-20 | $6.42 | $6.56 | $6.25 | $6.25 | $6.20 | 41,501,810 |
| 2019-12-19 | $6.45 | $6.47 | $6.32 | $6.38 | $6.33 | 32,186,040 |
| 2019-12-18 | $6.38 | $6.53 | $6.30 | $6.38 | $6.33 | 57,940,980 |
| 2019-12-17 | $6.28 | $6.38 | $6.14 | $6.33 | $6.28 | 71,461,250 |
| 2019-12-16 | $5.83 | $6.37 | $5.78 | $6.21 | $6.16 | 76,995,510 |
| 2019-12-13 | $5.75 | $5.87 | $5.71 | $5.80 | $5.76 | 51,926,390 |
| 2019-12-12 | $5.68 | $5.72 | $5.56 | $5.71 | $5.67 | 38,840,160 |
| 2019-12-11 | $5.80 | $5.80 | $5.63 | $5.69 | $5.65 | 34,163,450 |
| 2019-12-10 | $5.75 | $5.82 | $5.70 | $5.81 | $5.77 | 33,221,070 |
| 2019-12-09 | $5.70 | $5.89 | $5.69 | $5.74 | $5.70 | 40,582,240 |
| 2019-12-06 | $5.76 | $5.78 | $5.64 | $5.72 | $5.68 | 27,030,330 |
| 2019-12-05 | $5.75 | $5.81 | $5.66 | $5.76 | $5.72 | 35,768,790 |
| 2019-12-04 | $5.70 | $5.73 | $5.63 | $5.73 | $5.69 | 23,015,680 |
| 2019-12-03 | $5.85 | $5.85 | $5.63 | $5.73 | $5.69 | 26,330,060 |
| 2019-12-02 | $5.94 | $6.08 | $5.79 | $5.80 | $5.76 | 35,567,410 |
| 2019-11-29 | $5.93 | $6.14 | $5.87 | $5.92 | $5.88 | 57,939,330 |
| 2019-11-28 | $5.52 | $6.05 | $5.49 | $6.03 | $5.98 | 85,638,300 |
| 2019-11-27 | $5.62 | $5.80 | $5.45 | $5.50 | $5.46 | 69,398,000 |
| 2019-11-26 | $6.17 | $6.26 | $6.05 | $6.05 | $6.00 | 34,259,440 |
| 2019-11-25 | $6.10 | $6.25 | $6.00 | $6.25 | $6.20 | 37,126,200 |
| 2019-11-22 | $6.24 | $6.32 | $6.02 | $6.08 | $6.03 | 38,043,660 |
| 2019-11-21 | $6.10 | $6.24 | $6.05 | $6.22 | $6.17 | 31,583,640 |
| 2019-11-20 | $6.16 | $6.33 | $6.07 | $6.11 | $6.06 | 34,239,060 |
| 2019-11-19 | $6.14 | $6.27 | $6.08 | $6.17 | $6.12 | 37,938,440 |
| 2019-11-18 | $5.95 | $6.27 | $5.82 | $6.19 | $6.14 | 44,385,350 |
| 2019-11-15 | $6.04 | $6.16 | $5.93 | $5.96 | $5.91 | 53,911,090 |
| 2019-11-14 | $5.49 | $6.04 | $5.48 | $6.04 | $5.99 | 60,123,730 |
| 2019-11-13 | $5.62 | $5.62 | $5.44 | $5.49 | $5.45 | 14,830,620 |
| 2019-11-12 | $5.68 | $5.69 | $5.54 | $5.58 | $5.54 | 17,972,270 |
| 2019-11-11 | $5.85 | $5.88 | $5.57 | $5.62 | $5.58 | 24,600,180 |
| 2019-11-08 | $6.00 | $6.08 | $5.87 | $5.90 | $5.86 | 20,560,810 |
| 2019-11-07 | $5.93 | $6.05 | $5.90 | $5.97 | $5.92 | 19,181,560 |
| 2019-11-06 | $5.93 | $6.16 | $5.89 | $6.00 | $5.95 | 30,365,350 |
| 2019-11-05 | $5.83 | $6.05 | $5.81 | $5.93 | $5.88 | 33,501,120 |
| 2019-11-04 | $6.11 | $6.11 | $5.79 | $5.83 | $5.79 | 37,969,980 |
| 2019-11-01 | $5.41 | $5.93 | $5.40 | $5.93 | $5.88 | 43,427,450 |
| 2019-10-31 | $5.59 | $5.63 | $5.37 | $5.39 | $5.35 | 22,743,460 |
| 2019-10-30 | $5.90 | $5.92 | $5.46 | $5.57 | $5.53 | 36,579,570 |
| 2019-10-29 | $6.12 | $6.12 | $5.92 | $5.92 | $5.88 | 19,432,500 |
| 2019-10-28 | $5.98 | $6.12 | $5.98 | $6.11 | $6.06 | 26,466,160 |
| 2019-10-25 | $6.00 | $6.00 | $5.89 | $5.96 | $5.91 | 14,808,140 |
| 2019-10-24 | $5.91 | $6.08 | $5.86 | $6.01 | $5.96 | 21,990,570 |
| 2019-10-23 | $5.97 | $5.99 | $5.92 | $5.93 | $5.88 | 9,370,380 |
| 2019-10-22 | $5.97 | $6.03 | $5.93 | $5.98 | $5.93 | 11,135,810 |
| 2019-10-21 | $6.09 | $6.11 | $5.92 | $5.97 | $5.92 | 15,004,950 |
| 2019-10-18 | $6.10 | $6.21 | $6.05 | $6.11 | $6.06 | 15,496,710 |
| 2019-10-17 | $6.27 | $6.30 | $6.06 | $6.10 | $6.05 | 20,884,720 |
| 2019-10-16 | $6.30 | $6.41 | $6.25 | $6.27 | $6.22 | 11,754,650 |
| 2019-10-15 | $6.36 | $6.39 | $6.26 | $6.27 | $6.22 | 12,355,270 |
| 2019-10-14 | $6.33 | $6.47 | $6.32 | $6.39 | $6.34 | 17,119,790 |
| 2019-10-11 | $6.34 | $6.36 | $6.22 | $6.29 | $6.24 | 13,437,070 |
| 2019-10-10 | $6.27 | $6.37 | $6.26 | $6.33 | $6.28 | 15,766,230 |
| 2019-10-09 | $6.16 | $6.30 | $6.14 | $6.26 | $6.21 | 13,458,800 |
| 2019-10-08 | $6.28 | $6.28 | $6.14 | $6.16 | $6.11 | 15,484,460 |
| 2019-10-07 | $6.23 | $6.23 | $6.23 | $6.23 | $6.18 | 0 |
| 2019-10-04 | $6.23 | $6.23 | $6.23 | $6.23 | $6.18 | 0 |
| 2019-10-03 | $6.23 | $6.23 | $6.23 | $6.23 | $6.18 | 0 |
| 2019-10-02 | $6.23 | $6.23 | $6.23 | $6.23 | $6.18 | 0 |
| 2019-10-01 | $6.23 | $6.23 | $6.23 | $6.23 | $6.18 | 0 |
| 2019-09-30 | $6.40 | $6.40 | $6.23 | $6.23 | $6.18 | 21,950,740 |
| 2019-09-27 | $6.40 | $6.52 | $6.35 | $6.40 | $6.35 | 17,774,660 |
| 2019-09-26 | $6.53 | $6.59 | $6.36 | $6.38 | $6.33 | 17,840,280 |
| 2019-09-25 | $6.66 | $6.66 | $6.52 | $6.53 | $6.48 | 14,660,300 |
| 2019-09-24 | $6.74 | $6.81 | $6.67 | $6.69 | $6.64 | 19,950,220 |
| 2019-09-23 | $6.92 | $6.92 | $6.64 | $6.73 | $6.68 | 23,359,690 |
| 2019-09-20 | $6.99 | $7.06 | $6.87 | $6.93 | $6.88 | 22,073,560 |
| 2019-09-19 | $7.06 | $7.09 | $6.89 | $6.97 | $6.92 | 23,326,660 |
| 2019-09-18 | $7.13 | $7.21 | $6.95 | $7.09 | $7.04 | 20,742,530 |
| 2019-09-17 | $7.33 | $7.33 | $7.07 | $7.08 | $7.03 | 24,210,900 |
| 2019-09-16 | $7.50 | $7.59 | $7.26 | $7.33 | $7.27 | 26,068,870 |
| 2019-09-13 | $7.40 | $7.40 | $7.40 | $7.40 | $7.34 | 0 |
| 2019-09-12 | $7.30 | $7.51 | $7.25 | $7.40 | $7.34 | 26,898,750 |
| 2019-09-11 | $7.26 | $7.51 | $7.23 | $7.26 | $7.20 | 33,460,450 |
| 2019-09-10 | $7.17 | $7.33 | $7.12 | $7.20 | $7.15 | 32,002,250 |
| 2019-09-09 | $6.82 | $7.23 | $6.81 | $7.15 | $7.10 | 44,853,670 |
| 2019-09-06 | $6.73 | $6.82 | $6.65 | $6.76 | $6.71 | 18,367,990 |
| 2019-09-05 | $6.81 | $6.90 | $6.70 | $6.75 | $6.70 | 32,772,140 |
| 2019-09-04 | $6.46 | $6.99 | $6.45 | $6.74 | $6.69 | 51,427,040 |
| 2019-09-03 | $6.45 | $6.55 | $6.40 | $6.43 | $6.38 | 19,154,640 |
| 2019-09-02 | $6.28 | $6.44 | $6.25 | $6.42 | $6.37 | 17,945,560 |
| 2019-08-30 | $6.54 | $6.56 | $6.27 | $6.28 | $6.23 | 22,245,950 |
| 2019-08-29 | $6.47 | $6.53 | $6.43 | $6.50 | $6.45 | 14,000,830 |
| 2019-08-28 | $6.57 | $6.58 | $6.45 | $6.46 | $6.41 | 15,329,590 |
| 2019-08-27 | $6.51 | $6.63 | $6.49 | $6.54 | $6.49 | 17,801,560 |
| 2019-08-26 | $6.40 | $6.59 | $6.33 | $6.46 | $6.41 | 13,870,680 |
| 2019-08-23 | $6.71 | $6.78 | $6.52 | $6.56 | $6.51 | 17,052,380 |
| 2019-08-22 | $6.69 | $6.82 | $6.57 | $6.76 | $6.71 | 18,772,090 |
| 2019-08-21 | $6.79 | $6.79 | $6.64 | $6.67 | $6.62 | 16,540,210 |
| 2019-08-20 | $6.78 | $6.90 | $6.70 | $6.77 | $6.72 | 22,426,350 |
| 2019-08-19 | $6.54 | $6.75 | $6.54 | $6.73 | $6.68 | 28,286,010 |
| 2019-08-16 | $6.40 | $6.57 | $6.40 | $6.52 | $6.47 | 22,565,840 |
| 2019-08-15 | $6.39 | $6.43 | $6.20 | $6.38 | $6.33 | 18,461,660 |
| 2019-08-14 | $6.58 | $6.65 | $6.46 | $6.52 | $6.47 | 16,069,240 |
| 2019-08-13 | $6.59 | $6.59 | $6.45 | $6.52 | $6.47 | 12,578,640 |
| 2019-08-12 | $6.60 | $6.68 | $6.46 | $6.63 | $6.58 | 12,903,580 |
| 2019-08-09 | $6.59 | $6.86 | $6.55 | $6.59 | $6.54 | 19,478,160 |
| 2019-08-08 | $6.54 | $6.61 | $6.50 | $6.54 | $6.49 | 10,022,970 |
| 2019-08-07 | $6.68 | $6.68 | $6.47 | $6.52 | $6.47 | 12,975,560 |
| 2019-08-06 | $6.98 | $6.98 | $6.41 | $6.57 | $6.52 | 32,917,760 |
| 2019-08-05 | $7.37 | $7.37 | $7.12 | $7.12 | $7.07 | 14,928,630 |
| 2019-08-02 | $7.30 | $7.40 | $7.27 | $7.37 | $7.31 | 10,036,880 |
| 2019-08-01 | $7.53 | $7.55 | $7.45 | $7.50 | $7.44 | 7,624,170 |
| 2019-07-31 | $7.64 | $7.64 | $7.50 | $7.54 | $7.48 | 8,283,850 |
| 2019-07-30 | $7.59 | $7.75 | $7.56 | $7.65 | $7.59 | 7,666,620 |
| 2019-07-29 | $7.63 | $7.68 | $7.53 | $7.57 | $7.51 | 8,182,250 |
| 2019-07-26 | $7.68 | $7.80 | $7.64 | $7.67 | $7.61 | 7,856,790 |
| 2019-07-25 | $7.73 | $7.73 | $7.62 | $7.69 | $7.63 | 8,929,880 |
| 2019-07-24 | $7.62 | $7.76 | $7.60 | $7.72 | $7.66 | 10,642,640 |
| 2019-07-23 | $7.67 | $7.68 | $7.47 | $7.57 | $7.51 | 9,613,440 |
| 2019-07-22 | $7.80 | $7.97 | $7.56 | $7.58 | $7.52 | 14,990,840 |
| 2019-07-19 | $7.75 | $8.08 | $7.71 | $7.84 | $7.78 | 18,527,350 |
| 2019-07-18 | $7.84 | $7.92 | $7.70 | $7.71 | $7.65 | 11,401,550 |
| 2019-07-17 | $7.86 | $8.05 | $7.83 | $7.95 | $7.89 | 14,892,990 |
| 2019-07-16 | $7.73 | $7.93 | $7.68 | $7.83 | $7.77 | 12,961,840 |
| 2019-07-15 | $7.44 | $7.79 | $7.34 | $7.78 | $7.72 | 18,225,160 |
| 2019-07-12 | $7.40 | $7.49 | $7.35 | $7.48 | $7.42 | 9,239,410 |
| 2019-07-11 | $7.47 | $7.62 | $7.39 | $7.41 | $7.35 | 12,279,030 |
| 2019-07-10 | $7.64 | $7.67 | $7.43 | $7.47 | $7.41 | 12,037,220 |
| 2019-07-09 | $7.83 | $7.89 | $7.57 | $7.61 | $7.55 | 14,837,980 |
| 2019-07-08 | $8.20 | $8.20 | $7.77 | $7.84 | $7.78 | 21,510,740 |
| 2019-07-05 | $8.18 | $8.20 | $8.09 | $8.12 | $8.06 | 14,370,340 |
| 2019-07-04 | $8.20 | $8.33 | $8.10 | $8.26 | $8.17 | 21,396,720 |
| 2019-07-03 | $8.07 | $8.29 | $8.05 | $8.21 | $8.12 | 21,536,140 |
| 2019-07-02 | $8.22 | $8.22 | $8.06 | $8.12 | $8.03 | 17,428,800 |
| 2019-07-01 | $8.11 | $8.29 | $8.05 | $8.22 | $8.13 | 24,633,460 |
| 2019-06-28 | $8.04 | $8.09 | $7.84 | $7.93 | $7.84 | 18,076,340 |
| 2019-06-27 | $8.12 | $8.22 | $8.01 | $8.04 | $7.95 | 17,305,120 |
| 2019-06-26 | $8.20 | $8.20 | $8.01 | $8.06 | $7.97 | 18,696,910 |
| 2019-06-25 | $8.25 | $8.44 | $8.16 | $8.28 | $8.19 | 29,033,320 |
| 2019-06-24 | $8.35 | $8.35 | $8.00 | $8.15 | $8.06 | 20,312,930 |
| 2019-06-21 | $8.18 | $8.48 | $8.10 | $8.20 | $8.11 | 43,429,060 |
| 2019-06-20 | $7.60 | $8.13 | $7.54 | $8.09 | $8.00 | 45,321,890 |
| 2019-06-19 | $7.46 | $7.65 | $7.46 | $7.49 | $7.41 | 22,903,640 |
| 2019-06-18 | $7.35 | $7.42 | $7.29 | $7.30 | $7.22 | 8,141,530 |
| 2019-06-17 | $7.35 | $7.42 | $7.27 | $7.36 | $7.28 | 8,288,350 |
| 2019-06-14 | $7.67 | $7.67 | $7.35 | $7.36 | $7.28 | 15,122,470 |
| 2019-06-13 | $7.49 | $7.70 | $7.45 | $7.61 | $7.52 | 16,577,190 |
| 2019-06-12 | $7.63 | $7.69 | $7.48 | $7.48 | $7.40 | 16,921,910 |
| 2019-06-11 | $7.29 | $7.66 | $7.26 | $7.63 | $7.54 | 22,012,460 |
| 2019-06-10 | $7.31 | $7.36 | $7.23 | $7.24 | $7.16 | 11,283,820 |
| 2019-06-07 | $7.33 | $7.33 | $7.33 | $7.33 | $7.25 | 0 |
| 2019-06-06 | $7.48 | $7.48 | $7.15 | $7.33 | $7.25 | 17,508,470 |
| 2019-06-05 | $7.50 | $7.61 | $7.41 | $7.47 | $7.39 | 14,082,460 |
| 2019-06-04 | $7.49 | $7.51 | $7.35 | $7.47 | $7.39 | 12,719,680 |
| 2019-06-03 | $7.76 | $7.80 | $7.44 | $7.47 | $7.39 | 20,726,360 |
| 2019-05-31 | $7.71 | $7.94 | $7.67 | $7.74 | $7.65 | 15,199,520 |
| 2019-05-30 | $7.85 | $7.85 | $7.56 | $7.71 | $7.62 | 12,706,200 |
| 2019-05-29 | $7.74 | $7.93 | $7.71 | $7.81 | $7.72 | 12,396,580 |
| 2019-05-28 | $7.84 | $7.96 | $7.70 | $7.75 | $7.66 | 17,410,980 |
| 2019-05-27 | $7.64 | $7.90 | $7.63 | $7.84 | $7.75 | 13,776,770 |
| 2019-05-24 | $7.73 | $7.80 | $7.62 | $7.62 | $7.53 | 13,070,560 |
| 2019-05-23 | $7.93 | $7.94 | $7.65 | $7.72 | $7.63 | 20,294,900 |
| 2019-05-22 | $8.12 | $8.15 | $7.90 | $7.93 | $7.84 | 15,330,130 |
| 2019-05-21 | $8.00 | $8.14 | $7.88 | $8.07 | $7.98 | 18,749,420 |
| 2019-05-20 | $7.87 | $8.02 | $7.45 | $8.01 | $7.92 | 29,672,750 |
| 2019-05-17 | $8.57 | $8.58 | $7.72 | $7.87 | $7.78 | 34,919,090 |
| 2019-05-16 | $8.45 | $8.53 | $8.34 | $8.53 | $8.43 | 19,718,540 |
| 2019-05-15 | $8.39 | $8.52 | $8.34 | $8.43 | $8.34 | 18,996,370 |
| 2019-05-14 | $8.25 | $8.49 | $8.20 | $8.31 | $8.22 | 17,842,720 |
| 2019-05-13 | $8.56 | $8.66 | $8.31 | $8.39 | $8.30 | 23,329,020 |
| 2019-05-10 | $8.49 | $8.82 | $8.25 | $8.70 | $8.60 | 31,676,010 |
| 2019-05-09 | $8.34 | $8.60 | $8.25 | $8.43 | $8.34 | 17,833,170 |
| 2019-05-08 | $8.30 | $8.64 | $8.24 | $8.40 | $8.31 | 21,173,390 |
| 2019-05-07 | $8.84 | $8.99 | $8.36 | $8.60 | $8.50 | 29,342,370 |
| 2019-05-06 | $9.21 | $9.36 | $8.73 | $8.73 | $8.63 | 33,454,030 |
| 2019-05-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.59 | 0 |
| 2019-05-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.59 | 0 |
| 2019-05-01 | $9.70 | $9.70 | $9.70 | $9.70 | $9.59 | 0 |
| 2019-04-30 | $9.60 | $9.73 | $9.46 | $9.70 | $9.59 | 25,583,550 |
| 2019-04-29 | $10.27 | $10.37 | $9.38 | $9.51 | $9.40 | 50,171,270 |
| 2019-04-26 | $10.79 | $10.83 | $10.32 | $10.40 | $10.28 | 34,466,700 |
| 2019-04-25 | $11.59 | $11.69 | $10.68 | $10.73 | $10.61 | 60,439,020 |
| 2019-04-24 | $11.54 | $11.88 | $11.31 | $11.73 | $11.60 | 60,085,460 |
| 2019-04-23 | $12.10 | $12.13 | $11.20 | $11.48 | $11.35 | 59,500,010 |
| 2019-04-22 | $11.99 | $12.47 | $11.81 | $11.96 | $11.83 | 74,993,890 |
| 2019-04-19 | $12.10 | $12.38 | $11.75 | $12.03 | $11.89 | 101,123,460 |
| 2019-04-18 | $11.24 | $12.50 | $11.18 | $12.50 | $12.36 | 132,258,440 |
| 2019-04-17 | $11.49 | $11.84 | $11.14 | $11.36 | $11.23 | 108,755,910 |
| 2019-04-16 | $10.18 | $11.10 | $10.08 | $11.10 | $10.98 | 65,684,650 |
| 2019-04-15 | $10.37 | $10.44 | $10.08 | $10.09 | $9.98 | 19,676,420 |
| 2019-04-12 | $10.22 | $10.35 | $10.19 | $10.22 | $10.11 | 18,082,680 |
| 2019-04-11 | $10.51 | $10.55 | $10.18 | $10.22 | $10.11 | 29,829,260 |
| 2019-04-10 | $10.71 | $10.71 | $10.37 | $10.55 | $10.43 | 49,236,200 |
| 2019-04-09 | $11.10 | $11.11 | $10.81 | $11.00 | $10.88 | 31,755,000 |
| 2019-04-08 | $11.35 | $11.45 | $10.72 | $11.06 | $10.94 | 44,925,840 |
| 2019-04-05 | $11.17 | $11.17 | $11.17 | $11.17 | $11.04 | 0 |
| 2019-04-04 | $10.98 | $11.36 | $10.97 | $11.17 | $11.04 | 51,654,480 |
| 2019-04-03 | $10.81 | $10.92 | $10.65 | $10.91 | $10.79 | 28,178,470 |
| 2019-04-02 | $10.93 | $11.10 | $10.78 | $10.82 | $10.70 | 32,544,830 |
| 2019-04-01 | $10.49 | $10.92 | $10.49 | $10.82 | $10.70 | 41,349,850 |
| 2019-03-29 | $10.16 | $10.47 | $9.99 | $10.45 | $10.33 | 29,132,990 |
| 2019-03-28 | $10.25 | $10.39 | $10.11 | $10.12 | $10.01 | 16,601,150 |
| 2019-03-27 | $10.39 | $10.41 | $10.10 | $10.26 | $10.14 | 21,827,200 |
| 2019-03-26 | $10.94 | $10.98 | $10.18 | $10.29 | $10.17 | 34,459,720 |
| 2019-03-25 | $10.97 | $11.19 | $10.80 | $10.83 | $10.71 | 25,180,480 |
| 2019-03-22 | $11.42 | $11.42 | $11.02 | $11.25 | $11.12 | 29,593,460 |
| 2019-03-21 | $11.50 | $11.58 | $11.27 | $11.39 | $11.26 | 44,109,860 |
| 2019-03-20 | $11.06 | $11.68 | $10.94 | $11.57 | $11.44 | 46,679,910 |
| 2019-03-19 | $11.06 | $11.32 | $10.98 | $11.08 | $10.96 | 35,075,670 |
| 2019-03-18 | $10.70 | $11.00 | $10.58 | $11.00 | $10.88 | 33,464,310 |
| 2019-03-15 | $10.82 | $10.89 | $10.48 | $10.74 | $10.62 | 28,794,800 |
| 2019-03-14 | $11.00 | $11.16 | $10.44 | $10.68 | $10.56 | 37,971,990 |
| 2019-03-13 | $11.44 | $11.49 | $10.92 | $11.11 | $10.99 | 43,355,980 |
| 2019-03-12 | $11.50 | $11.69 | $11.25 | $11.42 | $11.29 | 61,612,430 |
| 2019-03-11 | $10.69 | $11.45 | $10.69 | $11.44 | $11.31 | 51,400,510 |
| 2019-03-08 | $11.30 | $11.60 | $10.71 | $10.73 | $10.61 | 60,213,900 |
| 2019-03-07 | $11.74 | $11.91 | $11.40 | $11.69 | $11.56 | 61,997,050 |
| 2019-03-06 | $11.69 | $11.98 | $11.42 | $11.80 | $11.67 | 72,292,780 |
| 2019-03-05 | $11.30 | $12.02 | $11.11 | $11.94 | $11.81 | 105,343,140 |
| 2019-03-04 | $10.10 | $11.04 | $10.09 | $11.04 | $10.92 | 54,922,030 |
| 2019-03-01 | $9.95 | $10.10 | $9.77 | $10.04 | $9.93 | 48,746,600 |
| 2019-02-28 | $9.67 | $9.82 | $9.60 | $9.71 | $9.60 | 29,816,090 |
| 2019-02-27 | $9.52 | $9.95 | $9.52 | $9.67 | $9.56 | 49,696,970 |
| 2019-02-26 | $9.77 | $10.08 | $9.46 | $9.74 | $9.63 | 70,827,720 |
| 2019-02-25 | $9.20 | $9.79 | $9.11 | $9.78 | $9.67 | 71,579,430 |
| 2019-02-22 | $8.84 | $9.13 | $8.80 | $9.11 | $9.01 | 33,418,070 |
| 2019-02-21 | $9.09 | $9.18 | $8.79 | $8.88 | $8.78 | 36,190,450 |
| 2019-02-20 | $9.27 | $9.32 | $8.92 | $9.10 | $9.00 | 35,342,410 |
| 2019-02-19 | $9.03 | $9.37 | $8.95 | $9.27 | $9.17 | 51,541,630 |
| 2019-02-18 | $8.65 | $9.00 | $8.55 | $8.98 | $8.88 | 41,791,850 |
| 2019-02-15 | $8.28 | $9.00 | $8.27 | $8.62 | $8.52 | 50,620,470 |
| 2019-02-14 | $8.37 | $8.42 | $8.22 | $8.33 | $8.24 | 24,142,560 |
| 2019-02-13 | $8.22 | $8.45 | $8.05 | $8.39 | $8.30 | 36,669,710 |
| 2019-02-12 | $8.00 | $8.32 | $8.00 | $8.16 | $8.07 | 26,556,350 |
| 2019-02-11 | $7.72 | $8.03 | $7.70 | $7.98 | $7.89 | 25,135,190 |
| 2019-02-08 | $7.72 | $7.72 | $7.72 | $7.72 | $7.63 | 0 |
| 2019-02-07 | $7.72 | $7.72 | $7.72 | $7.72 | $7.63 | 0 |
| 2019-02-06 | $7.72 | $7.72 | $7.72 | $7.72 | $7.63 | 0 |
| 2019-02-05 | $7.72 | $7.72 | $7.72 | $7.72 | $7.63 | 0 |
| 2019-02-04 | $7.72 | $7.72 | $7.72 | $7.72 | $7.63 | 0 |
| 2019-02-01 | $7.42 | $7.74 | $7.35 | $7.72 | $7.63 | 26,116,910 |
| 2019-01-31 | $7.38 | $7.55 | $7.08 | $7.35 | $7.27 | 40,804,000 |
| 2019-01-30 | $7.80 | $8.07 | $7.72 | $7.72 | $7.63 | 22,273,460 |
| 2019-01-29 | $8.25 | $8.29 | $7.66 | $7.79 | $7.70 | 30,121,380 |
| 2019-01-28 | $8.65 | $8.66 | $8.22 | $8.25 | $8.16 | 31,162,980 |
| 2019-01-25 | $8.29 | $8.92 | $8.28 | $8.59 | $8.49 | 52,127,470 |
| 2019-01-24 | $8.15 | $8.33 | $8.11 | $8.24 | $8.15 | 23,577,550 |
| 2019-01-23 | $8.33 | $8.36 | $7.94 | $8.09 | $8.00 | 29,243,850 |
| 2019-01-22 | $8.50 | $8.57 | $8.33 | $8.38 | $8.29 | 20,671,510 |
| 2019-01-21 | $8.52 | $8.55 | $8.38 | $8.50 | $8.40 | 21,625,580 |
| 2019-01-18 | $8.34 | $8.58 | $8.34 | $8.43 | $8.34 | 26,979,760 |
| 2019-01-17 | $8.59 | $8.60 | $8.24 | $8.27 | $8.18 | 28,060,650 |
| 2019-01-16 | $8.72 | $8.76 | $8.52 | $8.57 | $8.47 | 18,802,030 |
| 2019-01-15 | $8.94 | $8.95 | $8.50 | $8.74 | $8.64 | 32,402,100 |
| 2019-01-14 | $9.15 | $9.18 | $8.96 | $8.98 | $8.88 | 12,000,690 |
| 2019-01-11 | $9.29 | $9.32 | $8.95 | $9.13 | $9.03 | 20,369,660 |
| 2019-01-10 | $9.30 | $9.45 | $9.23 | $9.25 | $9.15 | 12,671,370 |
| 2019-01-09 | $9.26 | $9.58 | $9.23 | $9.30 | $9.20 | 21,938,100 |
| 2019-01-08 | $9.46 | $9.48 | $9.19 | $9.22 | $9.12 | 16,808,610 |
| 2019-01-07 | $9.41 | $9.50 | $9.32 | $9.50 | $9.39 | 16,568,130 |
| 2019-01-04 | $9.48 | $9.56 | $8.89 | $9.40 | $9.29 | 23,087,200 |
| 2019-01-03 | $9.87 | $9.97 | $9.63 | $9.64 | $9.53 | 10,362,090 |
| 2019-01-02 | $9.97 | $9.98 | $9.74 | $9.84 | $9.73 | 7,435,780 |
| 2019-01-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.73 | 0 |
| 2018-12-31 | $9.84 | $9.84 | $9.84 | $9.84 | $9.73 | 0 |
| 2018-12-28 | $9.82 | $9.92 | $9.70 | $9.84 | $9.73 | 10,893,840 |
| 2018-12-27 | $10.28 | $10.34 | $9.82 | $9.83 | $9.72 | 15,058,440 |
| 2018-12-26 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2018-12-25 | $10.70 | $10.70 | $10.70 | $10.70 | $10.58 | 0 |
| 2018-12-24 | $10.67 | $10.81 | $10.51 | $10.70 | $10.58 | 8,760,830 |
| 2018-12-21 | $10.85 | $10.92 | $10.64 | $10.75 | $10.63 | 8,023,770 |
| 2018-12-20 | $10.72 | $10.89 | $10.62 | $10.89 | $10.77 | 8,653,450 |
| 2018-12-19 | $11.09 | $11.09 | $10.65 | $10.67 | $10.55 | 10,308,690 |
| 2018-12-18 | $11.00 | $11.13 | $10.92 | $11.02 | $10.90 | 8,396,690 |
| 2018-12-17 | $11.04 | $11.50 | $10.98 | $11.03 | $10.91 | 19,529,070 |
| 2018-12-14 | $11.53 | $11.66 | $10.95 | $10.97 | $10.85 | 16,181,060 |
| 2018-12-13 | $11.44 | $11.62 | $11.32 | $11.54 | $11.41 | 17,433,030 |
| 2018-12-12 | $11.32 | $11.48 | $11.18 | $11.37 | $11.24 | 13,788,770 |
| 2018-12-11 | $10.86 | $11.39 | $10.86 | $11.30 | $11.17 | 13,700,050 |
| 2018-12-10 | $11.14 | $11.19 | $10.83 | $10.88 | $10.76 | 7,847,100 |
| 2018-12-07 | $11.05 | $11.22 | $11.03 | $11.15 | $11.02 | 6,283,180 |
| 2018-12-06 | $11.18 | $11.18 | $10.99 | $11.01 | $10.89 | 8,585,750 |
| 2018-12-05 | $11.11 | $11.34 | $10.96 | $11.25 | $11.12 | 12,863,150 |
| 2018-12-04 | $11.32 | $11.37 | $11.16 | $11.27 | $11.14 | 10,705,580 |
| 2018-12-03 | $11.30 | $11.45 | $11.20 | $11.34 | $11.21 | 16,775,940 |
| 2018-11-30 | $10.95 | $11.03 | $10.76 | $11.01 | $10.89 | 10,623,810 |
| 2018-11-29 | $11.20 | $11.25 | $10.89 | $10.89 | $10.77 | 18,032,180 |
| 2018-11-28 | $10.28 | $11.27 | $10.28 | $11.25 | $11.12 | 27,527,500 |
| 2018-11-27 | $10.31 | $10.38 | $10.18 | $10.28 | $10.16 | 9,977,000 |
| 2018-11-26 | $10.29 | $10.42 | $10.13 | $10.23 | $10.11 | 14,522,050 |
| 2018-11-23 | $11.37 | $11.37 | $10.42 | $10.47 | $10.35 | 23,705,070 |
| 2018-11-22 | $11.43 | $11.50 | $11.22 | $11.25 | $11.12 | 12,003,970 |
| 2018-11-21 | $11.55 | $11.55 | $11.25 | $11.41 | $11.28 | 19,988,320 |
| 2018-11-20 | $12.05 | $12.22 | $11.73 | $11.73 | $11.60 | 16,436,360 |
| 2018-11-19 | $12.41 | $12.48 | $12.01 | $12.22 | $12.08 | 19,030,630 |
| 2018-11-16 | $12.45 | $12.48 | $12.27 | $12.47 | $12.33 | 16,762,240 |
| 2018-11-15 | $12.25 | $12.44 | $12.20 | $12.38 | $12.24 | 15,990,840 |
| 2018-11-14 | $12.44 | $12.48 | $12.11 | $12.35 | $12.21 | 17,724,010 |
| 2018-11-13 | $12.14 | $12.48 | $12.10 | $12.35 | $12.21 | 24,109,820 |
| 2018-11-12 | $11.93 | $12.36 | $11.86 | $12.32 | $12.18 | 17,490,140 |
| 2018-11-09 | $11.76 | $12.06 | $11.70 | $11.86 | $11.73 | 8,413,160 |
| 2018-11-08 | $12.24 | $12.26 | $11.92 | $11.94 | $11.81 | 10,012,880 |
| 2018-11-07 | $12.15 | $12.27 | $11.94 | $12.05 | $11.91 | 13,990,770 |
| 2018-11-06 | $12.23 | $12.23 | $11.90 | $12.15 | $12.01 | 12,623,520 |
| 2018-11-05 | $12.11 | $12.65 | $11.97 | $12.39 | $12.25 | 24,281,100 |
| 2018-11-02 | $11.83 | $12.61 | $11.82 | $12.16 | $12.02 | 22,590,180 |
| 2018-11-01 | $11.45 | $11.66 | $11.36 | $11.47 | $11.34 | 15,652,770 |
| 2018-10-31 | $11.25 | $11.44 | $11.21 | $11.35 | $11.22 | 12,006,090 |
| 2018-10-30 | $11.15 | $11.37 | $11.03 | $11.18 | $11.05 | 10,140,830 |
| 2018-10-29 | $11.30 | $11.32 | $11.01 | $11.09 | $10.97 | 8,708,240 |
| 2018-10-26 | $11.45 | $11.69 | $11.23 | $11.34 | $11.21 | 10,560,270 |
| 2018-10-25 | $11.38 | $11.57 | $11.25 | $11.33 | $11.20 | 15,120,080 |
| 2018-10-24 | $12.08 | $12.20 | $11.65 | $11.75 | $11.62 | 17,459,120 |
| 2018-10-23 | $11.70 | $12.54 | $11.52 | $12.00 | $11.87 | 26,640,150 |
| 2018-10-22 | $11.18 | $12.08 | $11.12 | $11.78 | $11.65 | 28,280,950 |
| 2018-10-19 | $10.80 | $11.26 | $10.60 | $10.98 | $10.86 | 23,360,210 |
| 2018-10-18 | $10.79 | $11.26 | $10.67 | $10.91 | $10.79 | 26,131,510 |
| 2018-10-17 | $11.45 | $11.65 | $10.30 | $10.55 | $10.43 | 32,052,290 |
| 2018-10-16 | $12.59 | $12.59 | $11.39 | $11.39 | $11.26 | 33,171,220 |
| 2018-10-15 | $12.65 | $12.87 | $12.65 | $12.65 | $12.51 | 13,077,070 |
| 2018-10-12 | $13.88 | $14.25 | $13.73 | $14.05 | $13.89 | 11,811,770 |
| 2018-10-11 | $14.29 | $14.37 | $13.73 | $14.00 | $13.84 | 17,503,200 |
| 2018-10-10 | $14.58 | $15.04 | $14.52 | $14.83 | $14.66 | 14,441,080 |
| 2018-10-09 | $14.41 | $14.77 | $14.37 | $14.48 | $14.32 | 11,456,470 |
| 2018-10-08 | $14.56 | $14.85 | $14.36 | $14.36 | $14.20 | 14,658,290 |
| 2018-10-05 | $14.89 | $14.89 | $14.89 | $14.89 | $14.72 | 0 |
| 2018-10-04 | $14.89 | $14.89 | $14.89 | $14.89 | $14.72 | 0 |
| 2018-10-03 | $14.89 | $14.89 | $14.89 | $14.89 | $14.72 | 0 |
| 2018-10-02 | $14.89 | $14.89 | $14.89 | $14.89 | $14.72 | 0 |
| 2018-10-01 | $14.89 | $14.89 | $14.89 | $14.89 | $14.72 | 0 |
| 2018-09-28 | $14.31 | $14.97 | $14.11 | $14.89 | $14.72 | 18,485,920 |
| 2018-09-27 | $14.20 | $14.40 | $14.12 | $14.28 | $14.12 | 13,942,410 |
| 2018-09-26 | $13.85 | $14.47 | $13.79 | $14.27 | $14.11 | 19,189,350 |
| 2018-09-25 | $13.94 | $13.95 | $13.62 | $13.76 | $13.61 | 10,561,380 |
| 2018-09-24 | $14.07 | $14.07 | $14.07 | $14.07 | $13.91 | 0 |
| 2018-09-21 | $14.07 | $14.20 | $13.66 | $14.07 | $13.91 | 16,081,310 |
| 2018-09-20 | $14.09 | $14.40 | $14.00 | $14.08 | $13.92 | 13,907,760 |
| 2018-09-19 | $13.70 | $14.36 | $13.58 | $14.06 | $13.90 | 22,776,130 |
| 2018-09-18 | $13.38 | $13.92 | $13.31 | $13.69 | $13.54 | 14,132,170 |
| 2018-09-17 | $13.54 | $13.92 | $13.35 | $13.39 | $13.24 | 15,474,850 |
| 2018-09-14 | $12.92 | $14.16 | $12.89 | $13.61 | $13.46 | 34,267,030 |
| 2018-09-13 | $12.96 | $13.14 | $12.76 | $12.87 | $12.73 | 10,133,890 |
| 2018-09-12 | $12.82 | $13.04 | $12.73 | $12.87 | $12.73 | 8,883,060 |
| 2018-09-11 | $12.68 | $12.86 | $12.59 | $12.86 | $12.72 | 10,705,660 |
| 2018-09-10 | $13.07 | $13.07 | $12.67 | $12.67 | $12.53 | 9,364,350 |
| 2018-09-07 | $13.00 | $13.14 | $12.80 | $13.08 | $12.93 | 11,661,370 |
| 2018-09-06 | $13.32 | $13.35 | $12.99 | $12.99 | $12.84 | 9,248,700 |
| 2018-09-05 | $13.50 | $13.73 | $13.35 | $13.38 | $13.23 | 10,372,230 |
| 2018-09-04 | $13.50 | $13.63 | $13.40 | $13.53 | $13.38 | 7,531,140 |
| 2018-09-03 | $13.46 | $13.59 | $13.37 | $13.55 | $13.40 | 6,976,720 |
| 2018-08-31 | $13.60 | $13.62 | $13.36 | $13.56 | $13.41 | 10,015,510 |
| 2018-08-30 | $13.69 | $13.69 | $13.50 | $13.63 | $13.48 | 10,429,210 |
| 2018-08-29 | $13.70 | $13.76 | $13.31 | $13.69 | $13.54 | 17,870,020 |
| 2018-08-28 | $13.49 | $13.95 | $13.35 | $13.68 | $13.53 | 24,587,490 |
| 2018-08-27 | $13.40 | $13.49 | $13.25 | $13.42 | $13.27 | 15,448,570 |
| 2018-08-24 | $13.29 | $13.33 | $13.06 | $13.31 | $13.16 | 12,351,340 |
| 2018-08-23 | $13.20 | $13.44 | $12.66 | $13.30 | $13.15 | 25,206,390 |
| 2018-08-22 | $13.41 | $13.49 | $12.98 | $13.21 | $13.06 | 17,427,690 |
| 2018-08-21 | $13.44 | $13.73 | $12.97 | $13.48 | $13.33 | 30,627,690 |
| 2018-08-20 | $15.20 | $15.20 | $13.58 | $13.58 | $13.43 | 33,445,010 |
| 2018-08-17 | $15.40 | $15.40 | $15.02 | $15.09 | $14.92 | 12,972,580 |
| 2018-08-16 | $15.96 | $15.96 | $15.01 | $15.07 | $14.90 | 17,027,930 |
| 2018-08-15 | $17.23 | $17.23 | $15.45 | $16.17 | $15.99 | 45,456,970 |
| 2018-08-14 | $17.59 | $17.79 | $17.07 | $17.17 | $16.98 | 11,039,160 |
| 2018-08-13 | $17.86 | $17.86 | $17.08 | $17.48 | $17.28 | 13,770,680 |
| 2018-08-10 | $18.31 | $18.31 | $17.84 | $17.98 | $17.78 | 9,304,550 |
| 2018-08-09 | $18.26 | $18.44 | $18.06 | $18.31 | $18.10 | 6,612,610 |
| 2018-08-08 | $18.45 | $18.45 | $18.06 | $18.19 | $17.99 | 4,774,890 |
| 2018-08-07 | $17.90 | $18.37 | $17.90 | $18.32 | $18.11 | 7,334,360 |
| 2018-08-06 | $18.19 | $18.31 | $17.41 | $17.97 | $17.77 | 7,950,700 |
| 2018-08-03 | $18.31 | $18.41 | $18.00 | $18.19 | $17.99 | 5,129,740 |
| 2018-08-02 | $18.76 | $18.78 | $18.00 | $18.33 | $18.12 | 7,729,020 |
| 2018-08-01 | $19.20 | $19.30 | $18.86 | $18.86 | $18.65 | 6,017,470 |
| 2018-07-31 | $19.20 | $19.28 | $18.88 | $19.15 | $18.93 | 5,223,170 |
| 2018-07-30 | $19.11 | $19.34 | $18.72 | $19.16 | $18.94 | 8,218,820 |
| 2018-07-27 | $19.23 | $19.27 | $19.11 | $19.16 | $18.94 | 4,965,980 |
| 2018-07-26 | $19.47 | $19.57 | $19.13 | $19.19 | $18.97 | 6,770,700 |
| 2018-07-25 | $19.79 | $19.84 | $19.32 | $19.47 | $19.25 | 9,830,040 |
| 2018-07-24 | $19.71 | $20.10 | $19.25 | $19.76 | $19.54 | 17,463,430 |
| 2018-07-23 | $19.05 | $19.61 | $18.73 | $19.49 | $19.27 | 14,502,250 |
| 2018-07-20 | $19.08 | $19.16 | $18.86 | $19.00 | $18.79 | 6,930,890 |
| 2018-07-19 | $19.11 | $19.39 | $18.89 | $18.96 | $18.75 | 8,548,140 |
| 2018-07-18 | $18.65 | $19.56 | $18.64 | $19.00 | $18.79 | 15,415,320 |
| 2018-07-17 | $19.10 | $19.15 | $18.62 | $18.75 | $18.54 | 13,356,610 |
| 2018-07-16 | $18.55 | $18.55 | $17.91 | $18.14 | $17.94 | 11,967,120 |
| 2018-07-13 | $19.00 | $19.00 | $18.55 | $18.61 | $18.40 | 9,419,980 |
| 2018-07-12 | $24.30 | $24.78 | $23.81 | $24.66 | $18.68 | 10,424,610 |
| 2018-07-11 | $24.54 | $24.54 | $23.50 | $24.01 | $18.19 | 15,460,480 |
| 2018-07-10 | $24.00 | $24.73 | $23.31 | $24.11 | $18.26 | 26,083,080 |
| 2018-07-09 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-07-06 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-07-05 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-07-04 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-07-03 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-07-02 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-06-29 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-06-28 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-06-27 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-06-26 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-06-25 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-06-22 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-06-21 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-06-20 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-06-19 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-06-18 | $23.28 | $23.28 | $23.28 | $23.28 | $17.64 | 0 |
| 2018-06-15 | $25.74 | $25.81 | $23.18 | $23.28 | $17.64 | 22,206,480 |
| 2018-06-14 | $26.05 | $26.26 | $25.68 | $25.76 | $19.51 | 6,604,190 |
| 2018-06-13 | $26.15 | $26.28 | $25.75 | $26.02 | $19.71 | 8,248,100 |
| 2018-06-12 | $26.20 | $26.47 | $26.04 | $26.24 | $19.88 | 7,323,880 |
| 2018-06-11 | $26.15 | $26.24 | $25.90 | $25.99 | $19.69 | 4,977,100 |
| 2018-06-08 | $26.38 | $26.38 | $25.88 | $26.14 | $19.80 | 5,593,490 |
| 2018-06-07 | $26.29 | $26.69 | $26.06 | $26.42 | $20.01 | 8,713,700 |
| 2018-06-06 | $26.88 | $26.88 | $25.90 | $26.02 | $19.71 | 11,485,500 |
| 2018-06-05 | $27.20 | $27.38 | $26.44 | $26.92 | $20.39 | 12,005,310 |
| 2018-06-04 | $26.90 | $28.47 | $26.10 | $27.20 | $20.61 | 36,691,280 |
| 2018-06-01 | $25.88 | $25.88 | $25.88 | $25.88 | $19.61 | 0 |
| 2018-05-31 | $25.88 | $25.88 | $25.88 | $25.88 | $19.61 | 0 |
| 2018-05-30 | $25.88 | $25.88 | $25.88 | $25.88 | $19.61 | 0 |
| 2018-05-29 | $25.88 | $25.88 | $25.88 | $25.88 | $19.61 | 0 |
| 2018-05-28 | $26.99 | $27.17 | $25.51 | $25.88 | $19.61 | 14,338,870 |
| 2018-05-25 | $27.30 | $27.67 | $26.69 | $27.02 | $20.47 | 12,229,050 |
| 2018-05-24 | $27.29 | $27.61 | $26.89 | $27.54 | $20.86 | 10,831,780 |
| 2018-05-23 | $27.86 | $28.07 | $27.33 | $27.36 | $20.73 | 8,471,470 |
| 2018-05-22 | $28.30 | $28.35 | $27.83 | $27.97 | $21.19 | 8,732,580 |
| 2018-05-21 | $27.75 | $28.55 | $27.75 | $28.22 | $21.38 | 18,757,850 |
| 2018-05-18 | $27.62 | $27.69 | $27.00 | $27.28 | $20.67 | 7,912,350 |
| 2018-05-17 | $27.80 | $27.80 | $27.45 | $27.60 | $20.91 | 5,432,970 |
| 2018-05-16 | $27.59 | $27.87 | $27.44 | $27.62 | $20.92 | 7,973,930 |
| 2018-05-15 | $26.86 | $27.80 | $26.81 | $27.63 | $20.93 | 14,037,090 |
| 2018-05-14 | $27.40 | $27.70 | $26.67 | $26.67 | $20.20 | 12,199,650 |
| 2018-05-11 | $27.67 | $27.80 | $27.17 | $27.50 | $20.83 | 10,653,810 |
| 2018-05-10 | $28.01 | $28.23 | $27.82 | $27.91 | $21.14 | 7,168,160 |
| 2018-05-09 | $27.96 | $28.17 | $27.70 | $28.02 | $21.23 | 6,092,080 |
| 2018-05-08 | $28.15 | $28.56 | $27.97 | $28.00 | $21.21 | 11,491,380 |
| 2018-05-07 | $27.76 | $28.10 | $27.75 | $27.97 | $21.19 | 9,370,980 |
| 2018-05-04 | $27.84 | $28.06 | $27.61 | $27.63 | $20.93 | 6,379,320 |
| 2018-05-03 | $27.71 | $28.05 | $27.33 | $27.75 | $21.02 | 7,897,060 |
| 2018-05-02 | $27.02 | $28.16 | $27.02 | $27.72 | $21.00 | 9,464,030 |
| 2018-05-01 | $27.42 | $27.42 | $27.42 | $27.42 | $20.77 | 0 |
| 2018-04-30 | $27.42 | $27.42 | $27.42 | $27.42 | $20.77 | 0 |
| 2018-04-27 | $27.13 | $27.49 | $27.02 | $27.42 | $20.77 | 6,999,160 |
| 2018-04-26 | $28.00 | $28.00 | $26.79 | $26.87 | $20.36 | 9,092,340 |
| 2018-04-25 | $27.91 | $28.07 | $27.01 | $28.05 | $21.25 | 11,539,510 |
| 2018-04-24 | $28.18 | $28.25 | $27.82 | $28.03 | $21.23 | 10,922,490 |
| 2018-04-23 | $27.90 | $28.64 | $27.80 | $28.02 | $21.23 | 9,133,650 |
| 2018-04-20 | $28.05 | $28.23 | $27.20 | $28.04 | $21.24 | 13,968,870 |
| 2018-04-19 | $26.20 | $28.18 | $26.02 | $28.03 | $21.23 | 22,240,950 |
| 2018-04-18 | $28.48 | $28.58 | $25.48 | $26.50 | $20.07 | 35,736,930 |
| 2018-04-17 | $31.00 | $31.08 | $28.02 | $28.31 | $21.45 | 23,001,460 |
| 2018-04-16 | $31.05 | $31.05 | $31.05 | $31.05 | $23.52 | 0 |
| 2018-04-13 | $31.61 | $31.66 | $30.90 | $31.05 | $23.52 | 5,764,920 |
| 2018-04-12 | $31.60 | $31.97 | $31.33 | $31.33 | $23.73 | 5,906,200 |
| 2018-04-11 | $32.19 | $32.33 | $31.51 | $31.62 | $23.95 | 7,428,080 |
| 2018-04-10 | $31.56 | $32.16 | $31.40 | $31.94 | $24.20 | 7,716,200 |
| 2018-04-09 | $30.69 | $31.85 | $30.68 | $31.48 | $23.85 | 11,925,460 |
| 2018-04-06 | $30.63 | $30.63 | $30.63 | $30.63 | $23.20 | 0 |
| 2018-04-05 | $30.63 | $30.63 | $30.63 | $30.63 | $23.20 | 0 |
| 2018-04-04 | $30.76 | $31.09 | $30.55 | $30.63 | $23.20 | 8,085,190 |
| 2018-04-03 | $31.30 | $31.30 | $30.71 | $30.76 | $23.30 | 11,711,100 |
| 2018-04-02 | $32.39 | $32.44 | $31.59 | $31.63 | $23.96 | 11,895,000 |
| 2018-03-30 | $32.25 | $32.77 | $32.07 | $32.40 | $24.54 | 8,066,320 |
| 2018-03-29 | $31.85 | $32.28 | $31.30 | $32.03 | $24.26 | 8,660,050 |
| 2018-03-28 | $32.00 | $32.44 | $31.56 | $31.58 | $23.92 | 10,758,640 |
| 2018-03-27 | $31.41 | $32.45 | $31.14 | $32.37 | $24.52 | 14,059,710 |
| 2018-03-26 | $29.82 | $31.15 | $29.80 | $31.01 | $23.49 | 10,620,040 |
| 2018-03-23 | $30.92 | $31.80 | $30.00 | $30.31 | $22.96 | 14,548,320 |
| 2018-03-22 | $32.49 | $32.77 | $31.87 | $32.21 | $24.40 | 6,094,200 |
| 2018-03-21 | $32.28 | $33.17 | $32.28 | $32.49 | $24.61 | 8,623,290 |
| 2018-03-20 | $32.38 | $32.48 | $31.45 | $32.37 | $24.52 | 10,836,230 |
| 2018-03-19 | $33.01 | $33.32 | $32.51 | $32.65 | $24.73 | 9,495,380 |
| 2018-03-16 | $33.65 | $33.74 | $33.00 | $33.01 | $25.01 | 6,770,660 |
| 2018-03-15 | $33.69 | $33.69 | $33.05 | $33.65 | $25.49 | 7,218,100 |
| 2018-03-14 | $33.59 | $34.09 | $33.48 | $33.65 | $25.49 | 7,704,770 |
| 2018-03-13 | $34.26 | $34.58 | $33.58 | $33.77 | $25.58 | 10,333,580 |
| 2018-03-12 | $34.52 | $35.14 | $34.22 | $34.24 | $25.94 | 14,674,500 |
| 2018-03-09 | $33.84 | $34.35 | $33.72 | $34.22 | $25.92 | 14,897,110 |
| 2018-03-08 | $32.68 | $33.84 | $32.43 | $33.83 | $25.63 | 12,214,740 |
| 2018-03-07 | $33.25 | $33.44 | $32.58 | $32.58 | $24.68 | 8,951,490 |
| 2018-03-06 | $33.67 | $33.76 | $32.99 | $33.17 | $25.13 | 9,974,420 |
| 2018-03-05 | $33.22 | $33.54 | $32.91 | $33.52 | $25.39 | 7,965,150 |
| 2018-03-02 | $33.49 | $33.74 | $32.62 | $33.11 | $25.08 | 12,120,450 |
| 2018-03-01 | $33.30 | $33.93 | $33.00 | $33.79 | $25.60 | 11,084,640 |
| 2018-02-28 | $33.90 | $34.07 | $33.10 | $33.61 | $25.46 | 15,157,970 |
| 2018-02-27 | $33.60 | $34.79 | $33.47 | $34.25 | $25.95 | 16,419,870 |
| 2018-02-26 | $32.69 | $33.72 | $32.41 | $33.61 | $25.46 | 14,762,800 |
| 2018-02-23 | $32.24 | $32.62 | $32.17 | $32.39 | $24.54 | 6,115,020 |
| 2018-02-22 | $32.41 | $32.65 | $32.00 | $32.45 | $24.58 | 8,790,710 |
| 2018-02-21 | $32.09 | $32.09 | $32.09 | $32.09 | $24.31 | 0 |
| 2018-02-20 | $32.09 | $32.09 | $32.09 | $32.09 | $24.31 | 0 |
| 2018-02-19 | $32.09 | $32.09 | $32.09 | $32.09 | $24.31 | 0 |
| 2018-02-16 | $32.09 | $32.09 | $32.09 | $32.09 | $24.31 | 0 |
| 2018-02-15 | $32.09 | $32.09 | $32.09 | $32.09 | $24.31 | 0 |
| 2018-02-14 | $31.88 | $32.18 | $31.62 | $32.09 | $24.31 | 5,909,740 |
| 2018-02-13 | $32.00 | $32.69 | $31.69 | $31.69 | $24.01 | 10,332,980 |
| 2018-02-12 | $31.48 | $31.88 | $31.05 | $31.68 | $24.00 | 11,540,610 |
| 2018-02-09 | $31.30 | $31.30 | $29.65 | $30.88 | $23.39 | 20,049,500 |
| 2018-02-08 | $31.79 | $32.70 | $31.52 | $32.15 | $24.36 | 15,289,900 |
| 2018-02-07 | $34.90 | $35.00 | $30.60 | $32.38 | $24.53 | 42,954,430 |
| 2018-02-06 | $37.11 | $37.78 | $34.00 | $34.00 | $25.76 | 28,885,900 |
| 2018-02-05 | $36.93 | $37.95 | $36.82 | $37.78 | $28.62 | 12,216,770 |
| 2018-02-02 | $37.10 | $38.20 | $37.01 | $37.29 | $28.25 | 13,908,050 |
| 2018-02-01 | $38.40 | $39.28 | $37.16 | $37.26 | $28.23 | 17,321,790 |
| 2018-01-31 | $38.62 | $39.16 | $37.91 | $38.57 | $29.22 | 13,782,480 |
| 2018-01-30 | $39.30 | $40.20 | $38.89 | $38.89 | $29.46 | 19,699,300 |
| 2018-01-29 | $39.30 | $40.13 | $38.90 | $39.35 | $29.81 | 19,110,100 |
| 2018-01-26 | $39.00 | $39.40 | $38.61 | $39.00 | $29.54 | 14,151,730 |
| 2018-01-25 | $37.78 | $40.15 | $37.52 | $38.97 | $29.52 | 30,213,400 |
| 2018-01-24 | $36.56 | $37.67 | $36.18 | $37.65 | $28.52 | 16,726,520 |
| 2018-01-23 | $37.45 | $37.46 | $36.40 | $36.56 | $27.70 | 10,505,450 |
| 2018-01-22 | $36.41 | $37.20 | $36.10 | $37.01 | $28.04 | 11,437,400 |
| 2018-01-19 | $35.49 | $36.68 | $35.11 | $36.44 | $27.60 | 13,485,540 |
| 2018-01-18 | $36.00 | $36.35 | $35.57 | $35.75 | $27.08 | 10,179,330 |
| 2018-01-17 | $36.02 | $36.39 | $35.25 | $36.00 | $27.27 | 11,159,700 |
| 2018-01-16 | $36.15 | $36.94 | $35.90 | $36.50 | $27.65 | 10,392,140 |
| 2018-01-15 | $36.53 | $36.98 | $35.70 | $36.25 | $27.46 | 14,499,870 |
| 2018-01-12 | $36.61 | $36.97 | $36.10 | $36.30 | $27.50 | 8,303,560 |
| 2018-01-11 | $37.30 | $37.31 | $36.52 | $36.72 | $27.82 | 9,963,260 |
| 2018-01-10 | $37.39 | $37.67 | $36.80 | $37.32 | $28.27 | 9,592,740 |
| 2018-01-09 | $37.80 | $38.16 | $37.12 | $37.24 | $28.21 | 11,763,510 |
| 2018-01-08 | $37.75 | $38.52 | $37.16 | $37.94 | $28.74 | 17,048,840 |
| 2018-01-05 | $37.01 | $38.05 | $36.90 | $37.79 | $28.63 | 19,758,560 |
| 2018-01-04 | $36.90 | $37.45 | $36.80 | $36.95 | $27.99 | 9,916,530 |
| 2018-01-03 | $35.93 | $37.34 | $35.72 | $36.93 | $27.98 | 15,219,240 |
| 2018-01-02 | $35.15 | $35.95 | $34.88 | $35.94 | $27.23 | 11,589,720 |
| 2018-01-01 | $35.13 | $35.13 | $35.13 | $35.13 | $26.61 | 0 |
| 2017-12-29 | $35.68 | $35.85 | $34.26 | $35.13 | $26.61 | 20,357,410 |
| 2017-12-28 | $35.99 | $36.47 | $35.55 | $35.56 | $26.94 | 11,148,970 |
| 2017-12-27 | $37.05 | $37.21 | $36.01 | $36.13 | $27.37 | 10,363,980 |
| 2017-12-26 | $37.08 | $37.45 | $36.40 | $37.22 | $28.20 | 9,999,580 |
| 2017-12-25 | $37.02 | $37.59 | $36.80 | $37.10 | $28.10 | 10,073,180 |
| 2017-12-22 | $37.62 | $37.80 | $36.80 | $37.01 | $28.04 | 12,558,040 |
| 2017-12-21 | $37.75 | $37.78 | $37.15 | $37.60 | $28.48 | 12,079,030 |
| 2017-12-20 | $37.05 | $38.05 | $36.83 | $37.54 | $28.44 | 16,798,720 |
| 2017-12-19 | $36.89 | $37.36 | $36.80 | $37.03 | $28.05 | 10,439,330 |
| 2017-12-18 | $36.35 | $37.46 | $36.00 | $37.03 | $28.05 | 17,301,860 |
| 2017-12-15 | $36.50 | $36.64 | $35.70 | $35.85 | $27.16 | 7,451,650 |
| 2017-12-14 | $36.49 | $36.79 | $36.14 | $36.51 | $27.66 | 8,694,670 |
| 2017-12-13 | $35.30 | $36.43 | $35.30 | $36.43 | $27.60 | 11,004,950 |
| 2017-12-12 | $36.30 | $36.30 | $35.35 | $35.42 | $26.83 | 8,337,190 |
| 2017-12-11 | $35.80 | $36.68 | $35.80 | $36.30 | $27.50 | 10,029,690 |
| 2017-12-08 | $35.33 | $36.09 | $35.31 | $35.89 | $27.19 | 8,596,280 |
| 2017-12-07 | $36.08 | $36.15 | $35.15 | $35.55 | $26.93 | 9,875,740 |
| 2017-12-06 | $35.70 | $36.79 | $35.43 | $36.19 | $27.42 | 14,869,110 |
| 2017-12-05 | $35.69 | $36.96 | $35.38 | $36.00 | $27.27 | 17,507,580 |
| 2017-12-04 | $34.62 | $36.15 | $34.40 | $35.57 | $26.95 | 13,111,710 |
| 2017-12-01 | $34.35 | $35.09 | $34.32 | $34.75 | $26.32 | 6,099,270 |
| 2017-11-30 | $35.18 | $35.18 | $34.02 | $34.50 | $26.14 | 8,479,840 |
| 2017-11-29 | $34.47 | $35.44 | $34.20 | $35.21 | $26.67 | 10,061,220 |
| 2017-11-28 | $34.40 | $34.59 | $34.06 | $34.50 | $26.14 | 5,919,380 |
| 2017-11-27 | $33.75 | $34.75 | $33.72 | $34.20 | $25.91 | 7,906,230 |
| 2017-11-24 | $32.82 | $34.25 | $32.82 | $33.72 | $25.54 | 7,768,480 |
| 2017-11-23 | $34.78 | $34.79 | $33.48 | $33.50 | $25.38 | 10,535,830 |
| 2017-11-22 | $34.63 | $34.88 | $34.15 | $34.76 | $26.33 | 12,212,060 |
| 2017-11-21 | $34.46 | $34.92 | $34.02 | $34.49 | $26.13 | 9,635,850 |
| 2017-11-20 | $34.33 | $34.73 | $33.96 | $34.69 | $26.28 | 7,706,890 |
| 2017-11-17 | $35.23 | $35.33 | $34.18 | $34.40 | $26.06 | 16,455,570 |
| 2017-11-16 | $35.73 | $35.75 | $35.09 | $35.44 | $26.85 | 8,916,510 |
| 2017-11-15 | $36.50 | $36.50 | $35.14 | $35.95 | $27.23 | 15,519,330 |
| 2017-11-14 | $35.93 | $36.76 | $35.59 | $36.58 | $27.71 | 18,792,420 |
| 2017-11-13 | $36.08 | $36.40 | $35.35 | $35.76 | $27.09 | 16,716,320 |
| 2017-11-10 | $36.00 | $36.73 | $35.86 | $36.23 | $27.45 | 15,486,400 |
| 2017-11-09 | $35.00 | $36.00 | $34.48 | $35.99 | $27.26 | 14,538,140 |
| 2017-11-08 | $35.00 | $35.80 | $34.93 | $35.03 | $26.54 | 15,084,350 |
| 2017-11-07 | $34.36 | $35.25 | $33.81 | $35.25 | $26.70 | 15,135,410 |
| 2017-11-06 | $34.07 | $34.46 | $33.99 | $34.34 | $26.01 | 10,043,410 |
| 2017-11-03 | $33.98 | $34.33 | $33.63 | $33.78 | $25.59 | 11,959,330 |
| 2017-11-02 | $35.40 | $35.50 | $33.80 | $33.96 | $25.73 | 19,399,500 |
| 2017-11-01 | $35.35 | $35.79 | $35.08 | $35.38 | $26.80 | 11,977,240 |
| 2017-10-31 | $35.86 | $35.95 | $34.91 | $35.09 | $26.58 | 14,245,890 |
| 2017-10-30 | $35.83 | $36.28 | $34.93 | $35.58 | $26.95 | 18,645,260 |
| 2017-10-27 | $35.80 | $36.58 | $35.53 | $35.92 | $27.21 | 17,181,680 |
| 2017-10-26 | $37.90 | $37.90 | $34.60 | $35.92 | $27.21 | 35,135,560 |
| 2017-10-25 | $37.70 | $38.60 | $37.34 | $38.00 | $28.79 | 15,274,840 |
| 2017-10-24 | $38.20 | $38.30 | $37.25 | $37.66 | $28.53 | 17,372,310 |
| 2017-10-23 | $38.00 | $38.95 | $37.55 | $38.42 | $29.10 | 21,669,470 |
| 2017-10-20 | $36.88 | $38.14 | $36.88 | $37.85 | $28.67 | 21,004,980 |
| 2017-10-19 | $37.06 | $37.86 | $36.61 | $37.00 | $28.03 | 16,247,350 |
| 2017-10-18 | $37.56 | $38.79 | $36.78 | $37.22 | $28.20 | 30,867,190 |
| 2017-10-17 | $36.93 | $38.85 | $36.51 | $37.90 | $28.71 | 33,133,030 |
| 2017-10-16 | $38.09 | $38.12 | $36.48 | $36.77 | $27.85 | 37,369,630 |
| 2017-10-13 | $33.66 | $36.98 | $33.36 | $36.98 | $28.01 | 53,453,660 |
| 2017-10-12 | $32.68 | $33.80 | $32.51 | $33.62 | $25.47 | 25,266,270 |
| 2017-10-11 | $32.30 | $32.75 | $32.11 | $32.45 | $24.58 | 14,074,910 |
| 2017-10-10 | $31.85 | $32.78 | $31.85 | $32.29 | $24.46 | 22,894,190 |
| 2017-10-09 | $30.60 | $31.38 | $30.38 | $31.30 | $23.71 | 12,439,180 |
| 2017-10-06 | $30.48 | $30.48 | $30.48 | $30.48 | $23.09 | 0 |
| 2017-10-05 | $30.48 | $30.48 | $30.48 | $30.48 | $23.09 | 0 |
| 2017-10-04 | $30.48 | $30.48 | $30.48 | $30.48 | $23.09 | 0 |
| 2017-10-03 | $30.48 | $30.48 | $30.48 | $30.48 | $23.09 | 0 |
| 2017-10-02 | $30.48 | $30.48 | $30.48 | $30.48 | $23.09 | 0 |
| 2017-09-29 | $30.51 | $30.64 | $30.02 | $30.48 | $23.09 | 9,279,310 |
| 2017-09-28 | $31.00 | $31.07 | $30.48 | $30.48 | $23.09 | 7,294,900 |
| 2017-09-27 | $30.84 | $31.17 | $30.73 | $30.91 | $23.42 | 5,096,930 |
| 2017-09-26 | $31.45 | $31.66 | $30.77 | $30.82 | $23.35 | 6,089,270 |
| 2017-09-25 | $31.37 | $31.62 | $31.26 | $31.38 | $23.77 | 5,422,700 |
| 2017-09-22 | $31.36 | $31.41 | $31.09 | $31.37 | $23.76 | 4,723,730 |
| 2017-09-21 | $31.51 | $31.55 | $31.26 | $31.41 | $23.79 | 5,526,210 |
| 2017-09-20 | $31.41 | $31.63 | $31.32 | $31.46 | $23.83 | 6,828,760 |
| 2017-09-19 | $31.71 | $31.83 | $31.14 | $31.43 | $23.81 | 13,111,320 |
| 2017-09-18 | $31.90 | $31.99 | $31.55 | $31.70 | $24.01 | 7,048,860 |
| 2017-09-15 | $31.87 | $32.18 | $31.33 | $32.06 | $24.29 | 9,955,830 |
| 2017-09-14 | $32.33 | $32.48 | $31.80 | $31.87 | $24.14 | 10,086,820 |
| 2017-09-13 | $32.14 | $32.55 | $32.04 | $32.23 | $24.42 | 8,874,200 |
| 2017-09-12 | $32.28 | $32.58 | $32.00 | $32.20 | $24.39 | 14,896,100 |
| 2017-09-11 | $32.94 | $32.95 | $32.34 | $32.42 | $24.56 | 14,238,720 |
| 2017-09-08 | $33.79 | $33.83 | $32.95 | $33.10 | $25.07 | 12,383,760 |
| 2017-09-07 | $32.55 | $33.85 | $32.22 | $33.45 | $25.34 | 23,646,760 |
| 2017-09-06 | $32.46 | $32.68 | $32.12 | $32.55 | $24.66 | 7,703,500 |
| 2017-09-05 | $33.05 | $33.10 | $32.45 | $32.51 | $24.63 | 9,222,050 |
| 2017-09-04 | $32.27 | $33.08 | $32.11 | $32.94 | $24.95 | 13,970,940 |
| 2017-09-01 | $32.10 | $32.68 | $32.05 | $32.30 | $24.47 | 8,577,960 |
| 2017-08-31 | $32.68 | $32.91 | $32.10 | $32.24 | $24.42 | 10,840,390 |
| 2017-08-30 | $32.67 | $33.09 | $32.28 | $32.75 | $24.81 | 9,955,530 |
| 2017-08-29 | $33.40 | $33.64 | $31.95 | $33.00 | $25.00 | 21,433,380 |
| 2017-08-28 | $33.80 | $33.97 | $33.36 | $33.58 | $25.44 | 16,544,850 |
| 2017-08-25 | $33.27 | $33.84 | $33.00 | $33.80 | $25.61 | 9,851,740 |
| 2017-08-24 | $32.80 | $33.85 | $32.66 | $33.28 | $25.21 | 15,681,270 |
| 2017-08-23 | $32.13 | $33.10 | $32.13 | $32.88 | $24.91 | 17,514,770 |
| 2017-08-22 | $32.17 | $32.54 | $32.01 | $32.11 | $24.32 | 6,725,420 |
| 2017-08-21 | $32.13 | $32.48 | $31.88 | $32.02 | $24.26 | 7,751,780 |
| 2017-08-18 | $31.97 | $32.74 | $31.83 | $32.23 | $24.42 | 8,405,700 |
| 2017-08-17 | $32.06 | $32.89 | $31.96 | $32.19 | $24.39 | 14,810,350 |
| 2017-08-16 | $31.48 | $32.10 | $31.16 | $31.93 | $24.19 | 12,694,900 |
| 2017-08-15 | $31.93 | $32.10 | $31.30 | $31.61 | $23.95 | 11,822,260 |
| 2017-08-14 | $31.50 | $31.99 | $31.36 | $31.93 | $24.19 | 11,884,180 |
| 2017-08-11 | $31.44 | $31.98 | $30.98 | $31.40 | $23.79 | 11,348,920 |
| 2017-08-10 | $31.62 | $32.25 | $31.10 | $31.54 | $23.89 | 12,532,230 |
| 2017-08-09 | $30.40 | $32.22 | $30.25 | $31.80 | $24.09 | 22,935,290 |
| 2017-08-08 | $30.30 | $30.77 | $30.20 | $30.41 | $23.04 | 10,021,320 |
| 2017-08-07 | $30.00 | $30.57 | $29.92 | $30.37 | $23.01 | 9,016,560 |
| 2017-08-04 | $30.00 | $30.26 | $29.60 | $30.00 | $22.73 | 9,151,170 |
| 2017-08-03 | $29.95 | $30.39 | $29.68 | $30.00 | $22.73 | 11,613,670 |
| 2017-08-02 | $30.75 | $30.88 | $29.92 | $30.04 | $22.76 | 15,881,200 |
| 2017-08-01 | $30.41 | $30.83 | $30.41 | $30.66 | $23.23 | 10,279,650 |
| 2017-07-31 | $31.44 | $31.44 | $30.20 | $30.65 | $23.22 | 20,309,540 |
| 2017-07-28 | $32.09 | $32.46 | $31.60 | $31.62 | $23.95 | 10,472,880 |
| 2017-07-27 | $30.60 | $32.33 | $30.58 | $31.94 | $24.20 | 15,809,600 |
| 2017-07-26 | $30.94 | $31.29 | $30.42 | $30.67 | $23.23 | 11,068,430 |
| 2017-07-25 | $31.76 | $31.85 | $30.74 | $30.94 | $23.44 | 11,274,700 |
| 2017-07-24 | $32.30 | $32.39 | $31.21 | $31.55 | $23.90 | 12,475,500 |
| 2017-07-21 | $32.60 | $33.16 | $32.40 | $32.72 | $24.79 | 9,050,170 |
| 2017-07-20 | $32.60 | $33.94 | $32.60 | $33.01 | $25.01 | 12,962,960 |
| 2017-07-19 | $31.32 | $32.29 | $31.12 | $32.28 | $24.45 | 11,118,400 |
| 2017-07-18 | $30.50 | $31.75 | $30.48 | $31.44 | $23.82 | 10,804,590 |
| 2017-07-17 | $31.20 | $31.96 | $29.95 | $30.75 | $23.29 | 27,541,040 |
| 2017-07-14 | $34.88 | $34.88 | $31.35 | $31.80 | $24.09 | 31,422,330 |
| 2017-07-13 | $35.33 | $35.33 | $34.80 | $34.82 | $26.38 | 5,549,030 |
| 2017-07-12 | $34.80 | $35.33 | $34.71 | $35.19 | $26.66 | 6,042,190 |
| 2017-07-11 | $34.70 | $35.25 | $34.40 | $34.90 | $26.44 | 10,868,860 |
| 2017-07-10 | $37.30 | $37.30 | $33.71 | $35.17 | $26.64 | 26,069,950 |
| 2017-07-07 | $37.41 | $37.48 | $36.40 | $37.45 | $28.37 | 13,078,470 |
| 2017-07-06 | $37.86 | $37.94 | $37.00 | $37.40 | $28.33 | 10,947,180 |
| 2017-07-05 | $37.80 | $38.20 | $37.64 | $37.79 | $28.63 | 7,012,510 |
| 2017-07-04 | $38.25 | $38.37 | $37.52 | $37.68 | $28.54 | 9,169,720 |
| 2017-07-03 | $37.26 | $38.28 | $37.15 | $38.16 | $28.91 | 12,844,360 |
| 2017-06-30 | $36.73 | $36.73 | $36.73 | $36.73 | $27.82 | 0 |
| 2017-06-29 | $36.73 | $36.73 | $36.73 | $36.73 | $27.82 | 0 |
| 2017-06-28 | $37.00 | $37.00 | $36.31 | $36.73 | $27.82 | 8,087,000 |
| 2017-06-27 | $36.60 | $37.48 | $36.54 | $37.05 | $28.07 | 9,919,260 |
| 2017-06-26 | $36.86 | $36.96 | $36.30 | $36.64 | $27.76 | 7,898,080 |
| 2017-06-23 | $36.47 | $36.85 | $36.10 | $36.80 | $27.88 | 7,434,030 |
| 2017-06-22 | $37.29 | $37.47 | $36.55 | $36.59 | $27.72 | 8,950,570 |
| 2017-06-21 | $37.19 | $37.51 | $36.73 | $37.18 | $28.17 | 8,761,990 |
| 2017-06-20 | $36.73 | $37.88 | $36.72 | $37.00 | $28.03 | 17,591,210 |
| 2017-06-19 | $36.00 | $36.20 | $35.66 | $35.99 | $27.26 | 8,171,610 |
| 2017-06-16 | $35.79 | $36.13 | $35.62 | $35.91 | $27.20 | 7,156,410 |
| 2017-06-15 | $35.05 | $35.94 | $35.05 | $35.52 | $26.91 | 6,094,760 |
| 2017-06-14 | $36.05 | $36.05 | $35.03 | $35.16 | $26.64 | 9,100,150 |
| 2017-06-13 | $35.69 | $36.18 | $35.40 | $36.03 | $27.29 | 6,848,450 |
| 2017-06-12 | $35.77 | $36.19 | $35.62 | $35.73 | $27.07 | 6,159,140 |
| 2017-06-09 | $35.99 | $36.07 | $35.56 | $35.85 | $27.16 | 5,868,050 |
| 2017-06-08 | $35.69 | $36.20 | $35.22 | $35.87 | $27.17 | 11,153,570 |
| 2017-06-07 | $35.60 | $36.18 | $35.41 | $35.91 | $27.20 | 9,333,800 |
| 2017-06-06 | $35.55 | $35.94 | $35.24 | $35.60 | $26.97 | 7,790,980 |
| 2017-06-05 | $34.91 | $35.64 | $34.91 | $35.54 | $26.92 | 13,651,290 |
| 2017-06-02 | $33.34 | $35.00 | $33.22 | $34.74 | $26.32 | 17,168,750 |
| 2017-06-01 | $33.19 | $34.44 | $33.19 | $33.68 | $25.51 | 18,643,020 |
| 2017-05-31 | $36.44 | $36.44 | $32.40 | $33.52 | $25.39 | 50,343,260 |
| 2017-05-30 | $35.02 | $35.02 | $35.02 | $35.02 | $26.53 | 0 |
| 2017-05-29 | $35.02 | $35.02 | $35.02 | $35.02 | $26.53 | 0 |
| 2017-05-26 | $38.85 | $39.22 | $35.02 | $35.02 | $26.53 | 53,064,720 |
| 2017-05-25 | $39.75 | $39.96 | $38.04 | $38.91 | $29.48 | 20,931,280 |
| 2017-05-24 | $39.40 | $40.19 | $38.90 | $40.08 | $30.36 | 9,662,920 |
| 2017-05-23 | $39.54 | $39.90 | $39.01 | $39.65 | $30.04 | 11,702,400 |
| 2017-05-22 | $39.50 | $40.15 | $38.90 | $39.54 | $29.95 | 9,538,730 |
| 2017-05-19 | $39.50 | $39.64 | $38.90 | $39.18 | $29.68 | 6,618,780 |
| 2017-05-18 | $39.95 | $40.46 | $39.31 | $39.31 | $29.78 | 10,272,050 |
| 2017-05-17 | $40.28 | $40.68 | $39.88 | $40.12 | $30.39 | 11,213,970 |
| 2017-05-16 | $39.29 | $40.31 | $39.10 | $40.28 | $30.51 | 12,959,960 |
| 2017-05-15 | $39.20 | $40.17 | $39.13 | $39.39 | $29.84 | 14,057,240 |
| 2017-05-12 | $38.51 | $39.09 | $38.12 | $38.84 | $29.42 | 11,379,920 |
| 2017-05-11 | $36.61 | $38.26 | $36.30 | $38.26 | $28.98 | 12,870,660 |
| 2017-05-10 | $37.48 | $38.40 | $36.96 | $37.01 | $28.04 | 9,425,740 |
| 2017-05-09 | $36.52 | $37.47 | $36.00 | $37.25 | $28.22 | 8,892,010 |
| 2017-05-08 | $37.82 | $38.19 | $36.71 | $36.81 | $27.89 | 10,182,630 |
| 2017-05-05 | $37.91 | $38.80 | $37.90 | $38.10 | $28.86 | 8,058,600 |
| 2017-05-04 | $38.20 | $38.59 | $37.80 | $38.15 | $28.90 | 7,932,340 |
| 2017-05-03 | $39.00 | $39.01 | $38.02 | $38.20 | $28.94 | 11,570,020 |
| 2017-05-02 | $37.17 | $38.45 | $37.10 | $38.00 | $28.79 | 11,471,490 |
| 2017-05-01 | $37.45 | $37.45 | $37.45 | $37.45 | $28.37 | 0 |
| 2017-04-28 | $36.80 | $38.15 | $36.60 | $37.45 | $28.37 | 16,425,670 |
| 2017-04-27 | $35.51 | $36.95 | $35.31 | $36.52 | $27.67 | 16,990,470 |
| 2017-04-26 | $36.10 | $37.44 | $35.00 | $35.73 | $27.07 | 37,547,960 |
| 2017-04-25 | $38.30 | $39.14 | $37.90 | $38.25 | $28.98 | 10,869,260 |
| 2017-04-24 | $37.25 | $39.28 | $37.00 | $38.11 | $28.87 | 19,542,400 |
| 2017-04-21 | $42.35 | $42.79 | $38.22 | $38.22 | $28.95 | 34,304,970 |
| 2017-04-20 | $40.51 | $42.97 | $40.22 | $42.47 | $32.17 | 27,181,440 |
| 2017-04-19 | $39.50 | $40.27 | $39.02 | $40.16 | $30.42 | 9,526,340 |
| 2017-04-18 | $60.36 | $60.66 | $58.58 | $59.80 | $30.10 | 7,375,460 |
| 2017-04-17 | $59.30 | $60.90 | $58.90 | $60.21 | $30.24 | 6,060,390 |
| 2017-04-14 | $61.99 | $61.99 | $59.87 | $59.90 | $30.08 | 7,761,010 |
| 2017-04-13 | $59.40 | $62.55 | $59.31 | $61.80 | $31.04 | 10,710,460 |
| 2017-04-12 | $59.40 | $60.28 | $58.20 | $59.18 | $29.72 | 6,386,290 |
| 2017-04-11 | $60.10 | $61.16 | $56.50 | $59.30 | $29.78 | 15,253,050 |
| 2017-04-10 | $62.20 | $62.20 | $59.84 | $60.44 | $30.36 | 14,030,130 |
| 2017-04-07 | $62.73 | $63.81 | $61.91 | $62.30 | $31.29 | 11,349,820 |
| 2017-04-06 | $62.73 | $64.87 | $62.28 | $63.00 | $31.64 | 11,648,970 |
| 2017-04-05 | $63.56 | $64.25 | $62.35 | $63.10 | $31.69 | 12,344,630 |
| 2017-04-04 | $62.57 | $62.57 | $62.57 | $62.57 | $31.43 | 0 |
| 2017-04-03 | $62.57 | $62.57 | $62.57 | $62.57 | $31.43 | 0 |
| 2017-03-31 | $60.50 | $62.66 | $60.26 | $62.57 | $31.43 | 11,965,640 |
| 2017-03-30 | $59.50 | $61.88 | $59.40 | $60.50 | $30.39 | 12,330,180 |
| 2017-03-29 | $60.71 | $61.27 | $59.20 | $59.44 | $29.85 | 10,742,220 |
| 2017-03-28 | $60.60 | $61.50 | $59.62 | $60.76 | $30.52 | 12,397,220 |
| 2017-03-27 | $63.60 | $64.27 | $60.01 | $60.17 | $30.22 | 16,153,870 |
| 2017-03-24 | $61.40 | $64.88 | $60.81 | $63.43 | $31.86 | 15,460,850 |
| 2017-03-23 | $61.93 | $63.18 | $60.45 | $61.70 | $30.99 | 15,187,740 |
| 2017-03-22 | $61.02 | $61.97 | $60.51 | $61.44 | $30.86 | 11,441,190 |
| 2017-03-21 | $57.01 | $62.38 | $56.43 | $61.80 | $31.04 | 23,147,960 |
| 2017-03-20 | $57.52 | $58.50 | $56.39 | $56.85 | $28.55 | 11,648,570 |
| 2017-03-17 | $57.20 | $58.99 | $57.19 | $57.56 | $28.91 | 13,075,820 |
| 2017-03-16 | $60.00 | $60.00 | $56.80 | $57.79 | $29.02 | 24,493,610 |
| 2017-03-15 | $55.90 | $59.38 | $55.30 | $58.50 | $29.38 | 21,226,590 |
| 2017-03-14 | $54.99 | $56.80 | $54.00 | $55.99 | $28.12 | 21,890,470 |
| 2017-03-13 | $50.40 | $54.98 | $50.01 | $54.98 | $27.61 | 27,922,430 |
| 2017-03-10 | $50.30 | $50.31 | $49.61 | $49.98 | $25.10 | 7,953,670 |
| 2017-03-09 | $48.35 | $50.40 | $48.10 | $50.11 | $25.17 | 18,562,820 |
| 2017-03-08 | $47.68 | $48.59 | $47.30 | $48.50 | $24.36 | 8,895,400 |
| 2017-03-07 | $47.70 | $47.80 | $47.17 | $47.61 | $23.91 | 3,585,640 |
| 2017-03-06 | $46.50 | $47.79 | $46.30 | $47.62 | $23.92 | 7,010,490 |
| 2017-03-03 | $46.33 | $46.67 | $45.80 | $46.63 | $23.42 | 3,961,260 |
| 2017-03-02 | $47.48 | $47.49 | $45.91 | $46.34 | $23.27 | 8,752,180 |
| 2017-03-01 | $46.97 | $47.65 | $46.74 | $47.22 | $23.72 | 4,819,790 |
| 2017-02-28 | $47.52 | $47.66 | $47.01 | $47.20 | $23.71 | 4,338,360 |
| 2017-02-27 | $47.70 | $47.97 | $47.49 | $47.62 | $23.92 | 5,040,550 |
| 2017-02-24 | $47.74 | $47.98 | $47.16 | $47.64 | $23.93 | 6,014,930 |
| 2017-02-23 | $48.20 | $48.37 | $47.30 | $47.70 | $23.96 | 7,724,010 |
| 2017-02-22 | $48.69 | $49.20 | $48.45 | $48.54 | $24.38 | 6,041,520 |
| 2017-02-21 | $48.42 | $48.58 | $48.01 | $48.50 | $24.36 | 5,118,600 |
| 2017-02-20 | $48.26 | $48.45 | $48.00 | $48.42 | $24.32 | 4,617,520 |
| 2017-02-17 | $47.96 | $48.98 | $47.80 | $48.18 | $24.20 | 6,294,300 |
| 2017-02-16 | $47.60 | $47.89 | $47.45 | $47.79 | $24.00 | 3,100,350 |
| 2017-02-15 | $47.89 | $48.10 | $47.40 | $47.50 | $23.86 | 5,349,590 |
| 2017-02-14 | $47.99 | $48.46 | $47.81 | $48.00 | $24.11 | 4,299,670 |
| 2017-02-13 | $47.99 | $48.16 | $47.46 | $48.00 | $24.11 | 5,603,270 |
| 2017-02-10 | $48.58 | $48.70 | $47.97 | $48.18 | $24.20 | 6,899,320 |
| 2017-02-09 | $48.68 | $49.39 | $48.50 | $48.57 | $24.39 | 5,414,670 |
| 2017-02-08 | $48.55 | $49.08 | $47.90 | $48.50 | $24.36 | 6,383,810 |
| 2017-02-07 | $48.65 | $49.53 | $48.42 | $48.70 | $24.46 | 5,753,850 |
| 2017-02-06 | $48.51 | $49.19 | $48.25 | $48.71 | $24.46 | 6,129,240 |
| 2017-02-03 | $47.37 | $48.66 | $47.28 | $48.51 | $24.36 | 6,511,060 |
| 2017-02-02 | $47.34 | $47.34 | $47.34 | $47.34 | $23.78 | 0 |
| 2017-02-01 | $47.34 | $47.34 | $47.34 | $47.34 | $23.78 | 0 |
| 2017-01-31 | $47.34 | $47.34 | $47.34 | $47.34 | $23.78 | 0 |
| 2017-01-30 | $47.34 | $47.34 | $47.34 | $47.34 | $23.78 | 0 |
| 2017-01-27 | $47.34 | $47.34 | $47.34 | $47.34 | $23.78 | 0 |
| 2017-01-26 | $47.58 | $47.59 | $47.11 | $47.34 | $23.78 | 2,707,360 |
| 2017-01-25 | $46.65 | $47.42 | $46.50 | $47.40 | $23.81 | 4,314,960 |
| 2017-01-24 | $47.05 | $47.29 | $46.26 | $46.65 | $23.43 | 3,750,790 |
| 2017-01-23 | $46.75 | $47.64 | $46.70 | $47.20 | $23.71 | 4,102,110 |
| 2017-01-20 | $46.36 | $47.44 | $46.10 | $46.85 | $23.53 | 5,173,030 |
| 2017-01-19 | $46.11 | $46.80 | $45.72 | $46.34 | $23.27 | 3,913,830 |
| 2017-01-18 | $46.80 | $46.95 | $45.90 | $46.23 | $23.22 | 4,441,000 |
| 2017-01-17 | $45.47 | $47.30 | $45.45 | $46.89 | $23.55 | 9,009,300 |
| 2017-01-16 | $46.37 | $46.90 | $44.18 | $45.43 | $22.82 | 9,628,780 |
| 2017-01-13 | $46.41 | $46.98 | $46.28 | $46.46 | $23.33 | 3,967,480 |
| 2017-01-12 | $46.48 | $47.30 | $46.14 | $46.51 | $23.36 | 5,268,900 |
| 2017-01-11 | $47.26 | $47.60 | $46.51 | $46.54 | $23.37 | 7,299,270 |
| 2017-01-10 | $48.55 | $48.69 | $47.53 | $47.80 | $24.01 | 5,788,020 |
| 2017-01-09 | $48.18 | $49.25 | $48.09 | $48.49 | $24.35 | 5,978,420 |
| 2017-01-06 | $48.19 | $48.75 | $47.35 | $48.08 | $24.15 | 6,120,140 |
| 2017-01-05 | $48.80 | $49.35 | $48.00 | $48.01 | $24.11 | 7,846,460 |
| 2017-01-04 | $45.96 | $48.79 | $45.78 | $48.60 | $24.41 | 12,549,080 |
| 2017-01-03 | $46.22 | $46.77 | $45.51 | $45.97 | $23.09 | 7,871,310 |
| 2017-01-02 | $46.29 | $46.29 | $46.29 | $46.29 | $23.25 | 0 |
| 2016-12-30 | $45.90 | $46.49 | $45.51 | $46.29 | $23.25 | 6,859,570 |
| 2016-12-29 | $45.60 | $46.28 | $45.36 | $45.60 | $22.90 | 7,140,690 |
| 2016-12-28 | $47.30 | $47.40 | $45.50 | $46.30 | $23.25 | 8,298,770 |
| 2016-12-27 | $47.05 | $47.97 | $46.85 | $47.30 | $23.76 | 5,983,780 |
| 2016-12-26 | $48.70 | $48.70 | $46.00 | $47.05 | $23.63 | 15,218,650 |
| 2016-12-23 | $50.50 | $50.94 | $48.89 | $49.00 | $24.61 | 13,179,130 |
| 2016-12-22 | $48.60 | $49.47 | $48.38 | $48.99 | $24.60 | 6,459,070 |
| 2016-12-21 | $48.49 | $48.88 | $48.02 | $48.56 | $24.39 | 6,632,650 |
| 2016-12-20 | $48.30 | $49.08 | $47.51 | $48.48 | $24.35 | 6,529,590 |
| 2016-12-19 | $47.86 | $49.48 | $47.52 | $48.10 | $24.16 | 10,084,620 |
| 2016-12-16 | $44.46 | $48.28 | $44.46 | $47.43 | $23.82 | 13,996,370 |
| 2016-12-15 | $43.70 | $44.66 | $43.70 | $44.06 | $22.13 | 5,285,930 |
| 2016-12-14 | $44.81 | $45.10 | $42.68 | $43.82 | $22.01 | 11,447,930 |
| 2016-12-13 | $45.20 | $45.70 | $44.63 | $44.89 | $22.55 | 5,591,250 |
| 2016-12-12 | $47.50 | $47.63 | $45.10 | $45.15 | $22.68 | 9,271,720 |
| 2016-12-09 | $47.39 | $48.00 | $47.11 | $47.41 | $23.81 | 7,774,290 |
| 2016-12-08 | $47.55 | $47.85 | $46.90 | $47.13 | $23.67 | 5,899,140 |
| 2016-12-07 | $46.30 | $47.74 | $45.59 | $47.56 | $23.89 | 9,516,480 |
| 2016-12-06 | $47.94 | $47.99 | $45.81 | $46.39 | $23.30 | 13,325,080 |
| 2016-12-05 | $47.80 | $48.45 | $47.47 | $47.65 | $23.93 | 7,012,150 |
| 2016-12-02 | $47.61 | $47.88 | $47.15 | $47.53 | $23.87 | 6,433,240 |
| 2016-12-01 | $48.65 | $48.68 | $47.20 | $47.48 | $23.85 | 11,574,800 |
| 2016-11-30 | $48.38 | $49.35 | $48.19 | $48.44 | $24.33 | 8,353,080 |
| 2016-11-29 | $48.89 | $48.95 | $48.09 | $48.34 | $24.28 | 11,061,210 |
| 2016-11-28 | $50.06 | $50.88 | $49.10 | $49.10 | $24.66 | 10,171,810 |
| 2016-11-25 | $50.50 | $50.99 | $49.68 | $50.17 | $25.20 | 10,145,890 |
| 2016-11-24 | $49.04 | $51.20 | $48.84 | $50.50 | $25.36 | 13,755,220 |
| 2016-11-23 | $49.06 | $49.87 | $48.70 | $49.39 | $24.81 | 9,626,690 |
| 2016-11-22 | $49.98 | $50.10 | $48.09 | $49.03 | $24.62 | 16,441,170 |
| 2016-11-21 | $50.40 | $51.28 | $49.79 | $49.93 | $25.08 | 12,800,220 |
| 2016-11-18 | $49.00 | $50.47 | $48.81 | $50.30 | $25.26 | 13,521,760 |
| 2016-11-17 | $48.88 | $49.88 | $48.16 | $48.95 | $24.58 | 12,326,350 |
| 2016-11-16 | $49.03 | $51.30 | $48.60 | $49.12 | $24.67 | 26,462,620 |
| 2016-11-15 | $47.17 | $49.19 | $47.08 | $48.99 | $24.60 | 25,772,720 |
| 2016-11-14 | $45.92 | $47.08 | $45.77 | $47.02 | $23.62 | 12,644,630 |
| 2016-11-11 | $45.95 | $46.47 | $45.59 | $45.92 | $23.06 | 8,688,810 |
| 2016-11-10 | $45.80 | $46.39 | $45.59 | $45.79 | $23.00 | 6,999,800 |
| 2016-11-09 | $46.60 | $46.60 | $44.52 | $45.29 | $22.75 | 11,952,440 |
| 2016-11-08 | $46.00 | $46.99 | $46.00 | $46.36 | $23.28 | 8,952,620 |
| 2016-11-07 | $45.82 | $46.87 | $45.80 | $46.03 | $23.12 | 10,816,130 |
| 2016-11-04 | $46.70 | $46.83 | $45.54 | $45.58 | $22.89 | 12,343,530 |
| 2016-11-03 | $45.47 | $47.33 | $45.32 | $46.68 | $23.44 | 21,724,600 |
| 2016-11-02 | $44.08 | $46.15 | $43.40 | $45.69 | $22.95 | 17,853,420 |
| 2016-11-01 | $43.70 | $44.30 | $43.18 | $44.03 | $22.11 | 7,922,840 |
| 2016-10-31 | $43.45 | $43.85 | $43.07 | $43.54 | $21.87 | 0 |
| 2016-10-28 | $44.64 | $45.00 | $43.90 | $43.95 | $22.07 | 9,899,900 |
| 2016-10-27 | $44.75 | $45.48 | $44.36 | $44.85 | $22.53 | 7,289,220 |
| 2016-10-26 | $45.31 | $45.50 | $44.30 | $44.77 | $22.49 | 8,795,540 |
| 2016-10-25 | $45.44 | $45.79 | $45.02 | $45.30 | $22.75 | 8,039,840 |
| 2016-10-24 | $44.19 | $45.55 | $43.52 | $45.50 | $22.85 | 12,905,180 |
| 2016-10-21 | $45.18 | $45.48 | $43.78 | $44.10 | $22.15 | 12,652,920 |
| 2016-10-20 | $45.86 | $46.33 | $44.51 | $45.10 | $22.65 | 16,112,490 |
| 2016-10-19 | $45.49 | $47.42 | $45.05 | $46.03 | $23.12 | 17,845,960 |
| 2016-10-18 | $45.51 | $45.86 | $44.46 | $45.60 | $22.90 | 14,472,510 |
| 2016-10-17 | $46.56 | $46.88 | $45.39 | $45.51 | $22.86 | 12,293,760 |
| 2016-10-14 | $46.90 | $46.98 | $45.53 | $46.38 | $23.29 | 15,418,620 |
| 2016-10-13 | $47.50 | $48.15 | $46.73 | $47.17 | $23.69 | 13,793,790 |
| 2016-10-12 | $47.40 | $48.00 | $46.51 | $47.70 | $23.96 | 17,757,290 |
| 2016-10-11 | $46.06 | $48.33 | $45.88 | $47.77 | $23.99 | 27,168,360 |
| 2016-10-10 | $44.45 | $46.43 | $44.01 | $46.05 | $23.13 | 23,671,420 |
| 2016-10-07 | $43.60 | $43.60 | $43.60 | $43.60 | $21.90 | 0 |
| 2016-10-06 | $43.60 | $43.60 | $43.60 | $43.60 | $21.90 | 0 |
| 2016-10-05 | $43.60 | $43.60 | $43.60 | $43.60 | $21.90 | 0 |
| 2016-10-04 | $43.60 | $43.60 | $43.60 | $43.60 | $21.90 | 0 |
| 2016-10-03 | $43.60 | $43.60 | $43.60 | $43.60 | $21.90 | 0 |
| 2016-09-30 | $42.63 | $43.90 | $42.50 | $43.60 | $21.90 | 14,946,580 |
| 2016-09-29 | $43.10 | $43.77 | $42.66 | $42.81 | $21.50 | 14,600,470 |
| 2016-09-28 | $42.50 | $43.82 | $42.05 | $43.01 | $21.60 | 20,228,680 |
| 2016-09-27 | $43.98 | $44.34 | $41.53 | $43.00 | $21.60 | 31,211,050 |
| 2016-09-26 | $43.53 | $44.75 | $42.88 | $43.70 | $21.95 | 20,257,870 |
| 2016-09-23 | $47.26 | $47.53 | $43.80 | $44.07 | $22.13 | 35,207,170 |
| 2016-09-22 | $44.67 | $47.47 | $44.30 | $47.26 | $23.74 | 36,715,570 |
| 2016-09-21 | $46.31 | $46.64 | $44.03 | $44.55 | $22.37 | 37,275,480 |
| 2016-09-20 | $46.95 | $47.89 | $45.88 | $46.13 | $23.17 | 23,278,630 |
| 2016-09-19 | $46.68 | $47.27 | $45.90 | $47.05 | $23.63 | 24,220,390 |
| 2016-09-16 | $46.75 | $46.75 | $46.75 | $46.75 | $23.48 | 0 |
| 2016-09-15 | $46.75 | $46.75 | $46.75 | $46.75 | $23.48 | 0 |
| 2016-09-14 | $48.64 | $49.03 | $45.86 | $46.75 | $23.48 | 54,162,670 |
| 2016-09-13 | $54.50 | $55.46 | $49.15 | $49.15 | $24.69 | 54,457,620 |
| 2016-09-12 | $51.85 | $54.77 | $51.25 | $54.61 | $27.43 | 28,253,410 |
| 2016-09-09 | $52.88 | $54.55 | $51.87 | $52.76 | $26.50 | 31,814,470 |
| 2016-09-08 | $49.99 | $53.10 | $48.85 | $53.10 | $26.67 | 31,356,900 |
| 2016-09-07 | $47.40 | $49.38 | $47.06 | $49.38 | $24.80 | 24,869,600 |
| 2016-09-06 | $48.00 | $50.58 | $46.14 | $47.45 | $23.83 | 45,423,130 |
| 2016-09-05 | $45.55 | $47.96 | $45.55 | $47.28 | $23.75 | 22,781,840 |
| 2016-09-02 | $44.86 | $45.66 | $44.38 | $45.51 | $22.86 | 16,793,870 |
| 2016-09-01 | $42.88 | $45.79 | $42.71 | $45.03 | $22.62 | 24,768,210 |
| 2016-08-31 | $42.02 | $43.13 | $42.01 | $42.88 | $21.54 | 13,613,960 |
| 2016-08-30 | $41.55 | $42.34 | $41.20 | $42.20 | $21.19 | 12,779,670 |
| 2016-08-29 | $42.23 | $43.95 | $40.86 | $41.40 | $20.79 | 28,865,690 |
| 2016-08-26 | $39.68 | $42.90 | $39.45 | $42.30 | $21.24 | 22,169,580 |
| 2016-08-25 | $38.80 | $39.48 | $38.38 | $39.42 | $19.80 | 10,636,880 |
| 2016-08-24 | $39.84 | $39.99 | $38.78 | $38.90 | $19.54 | 11,854,640 |
| 2016-08-23 | $38.52 | $39.87 | $38.05 | $39.43 | $19.80 | 13,249,580 |
| 2016-08-22 | $38.66 | $40.47 | $38.20 | $38.48 | $19.33 | 22,438,780 |
| 2016-08-19 | $39.20 | $39.20 | $38.32 | $38.65 | $19.41 | 12,113,340 |
| 2016-08-18 | $38.90 | $39.28 | $38.15 | $39.13 | $19.65 | 15,108,980 |
| 2016-08-17 | $36.20 | $38.99 | $36.00 | $38.74 | $19.46 | 21,448,500 |
| 2016-08-16 | $36.11 | $36.90 | $35.61 | $36.33 | $18.25 | 17,981,190 |
| 2016-08-15 | $34.55 | $36.00 | $34.50 | $35.95 | $18.06 | 26,840,770 |
| 2016-08-12 | $33.17 | $34.29 | $33.13 | $34.18 | $17.17 | 13,096,950 |
| 2016-08-11 | $33.53 | $33.53 | $32.91 | $33.06 | $16.60 | 11,206,670 |
| 2016-08-10 | $33.76 | $34.17 | $33.10 | $33.35 | $16.75 | 16,986,760 |
| 2016-08-09 | $34.52 | $35.54 | $33.56 | $33.65 | $16.90 | 23,509,210 |
| 2016-08-08 | $34.32 | $34.85 | $33.76 | $34.62 | $17.39 | 9,138,090 |
| 2016-08-05 | $34.44 | $34.79 | $33.66 | $34.18 | $17.17 | 9,723,530 |
| 2016-08-04 | $32.98 | $34.50 | $32.98 | $34.37 | $17.26 | 10,800,810 |
| 2016-08-03 | $33.07 | $33.29 | $32.78 | $33.03 | $16.59 | 7,251,160 |
| 2016-08-02 | $32.58 | $33.29 | $32.41 | $33.19 | $16.67 | 12,540,040 |
| 2016-08-01 | $34.08 | $34.94 | $33.00 | $33.00 | $16.57 | 20,750,700 |
| 2016-07-29 | $33.27 | $34.93 | $33.27 | $34.27 | $17.21 | 17,503,250 |
| 2016-07-28 | $32.99 | $33.98 | $32.75 | $33.07 | $16.61 | 14,211,880 |
| 2016-07-27 | $33.60 | $34.50 | $31.98 | $33.05 | $16.60 | 21,673,730 |
| 2016-07-26 | $32.26 | $33.83 | $32.26 | $33.74 | $16.95 | 13,283,340 |
| 2016-07-25 | $32.80 | $32.99 | $32.14 | $32.41 | $16.28 | 9,795,150 |
| 2016-07-22 | $32.77 | $33.24 | $32.38 | $32.75 | $16.45 | 10,763,070 |
| 2016-07-21 | $31.12 | $33.15 | $31.12 | $33.00 | $16.57 | 18,613,270 |
| 2016-07-20 | $31.05 | $31.70 | $30.78 | $31.25 | $15.69 | 9,321,420 |
| 2016-07-19 | $31.71 | $32.00 | $30.75 | $31.12 | $15.63 | 16,512,240 |
| 2016-07-18 | $32.10 | $32.91 | $31.78 | $31.85 | $16.00 | 11,699,370 |
| 2016-07-15 | $32.21 | $32.76 | $31.82 | $32.29 | $16.22 | 13,258,510 |
| 2016-07-14 | $30.91 | $32.36 | $30.81 | $32.29 | $16.22 | 18,949,870 |
| 2016-07-13 | $31.25 | $31.50 | $30.68 | $30.77 | $15.45 | 15,805,140 |
| 2016-07-12 | $30.22 | $30.45 | $29.60 | $30.09 | $15.11 | 14,438,010 |
| 2016-07-11 | $29.20 | $30.78 | $29.20 | $30.06 | $15.10 | 18,296,640 |
| 2016-07-08 | $28.74 | $29.50 | $28.33 | $29.30 | $14.72 | 11,038,050 |
| 2016-07-07 | $28.23 | $28.97 | $28.23 | $28.76 | $14.44 | 10,947,050 |
| 2016-07-06 | $28.20 | $28.45 | $27.72 | $28.36 | $14.24 | 9,300,340 |
| 2016-07-05 | $28.35 | $28.59 | $28.18 | $28.20 | $14.16 | 7,225,910 |
| 2016-07-04 | $28.17 | $28.66 | $28.05 | $28.33 | $14.23 | 9,828,120 |
| 2016-07-01 | $27.54 | $28.38 | $27.53 | $28.16 | $14.14 | 10,796,900 |
| 2016-06-30 | $27.55 | $27.67 | $27.20 | $27.64 | $13.88 | 8,627,740 |
| 2016-06-29 | $27.85 | $28.20 | $27.31 | $27.34 | $13.73 | 12,483,930 |
| 2016-06-28 | $26.68 | $27.88 | $26.60 | $27.70 | $13.91 | 18,057,750 |
| 2016-06-27 | $26.32 | $26.95 | $26.25 | $26.76 | $13.44 | 8,808,860 |
| 2016-06-24 | $26.50 | $26.88 | $25.68 | $26.55 | $13.33 | 9,662,640 |
| 2016-06-23 | $26.75 | $26.97 | $26.47 | $26.56 | $13.34 | 6,699,140 |
| 2016-06-22 | $26.10 | $26.80 | $26.06 | $26.80 | $13.46 | 8,724,070 |
| 2016-06-21 | $26.36 | $26.86 | $26.00 | $26.15 | $13.13 | 8,804,550 |
| 2016-06-20 | $26.24 | $26.30 | $25.79 | $26.30 | $13.21 | 7,509,040 |
| 2016-06-17 | $25.96 | $26.60 | $25.88 | $26.30 | $13.21 | 8,790,060 |
| 2016-06-16 | $26.78 | $26.80 | $25.85 | $25.91 | $13.01 | 10,018,770 |
| 2016-06-15 | $25.91 | $26.99 | $25.81 | $26.65 | $13.38 | 13,443,480 |
| 2016-06-14 | $25.61 | $26.26 | $25.60 | $26.17 | $13.14 | 8,831,640 |
| 2016-06-13 | $26.60 | $26.60 | $25.60 | $25.60 | $12.86 | 12,321,100 |
| 2016-06-10 | $26.81 | $26.81 | $26.81 | $26.81 | $13.47 | 0 |
| 2016-06-09 | $26.81 | $26.81 | $26.81 | $26.81 | $13.47 | 0 |
| 2016-06-08 | $27.20 | $27.20 | $26.68 | $26.81 | $13.47 | 10,332,470 |
| 2016-06-07 | $27.50 | $27.50 | $26.93 | $27.19 | $13.66 | 10,245,090 |
| 2016-06-06 | $27.12 | $27.88 | $26.82 | $27.40 | $13.76 | 15,964,640 |
| 2016-06-03 | $26.82 | $27.38 | $26.75 | $27.04 | $13.58 | 17,336,530 |
| 2016-06-02 | $26.98 | $27.00 | $26.37 | $26.94 | $13.53 | 13,173,270 |
| 2016-06-01 | $26.90 | $27.05 | $26.69 | $26.94 | $13.53 | 13,082,860 |
| 2016-05-31 | $26.10 | $27.10 | $26.07 | $27.00 | $13.56 | 17,480,040 |
| 2016-05-30 | $24.72 | $26.69 | $24.62 | $26.05 | $13.08 | 19,009,830 |
| 2016-05-27 | $24.76 | $25.17 | $24.72 | $24.96 | $12.54 | 6,333,580 |
| 2016-05-26 | $24.79 | $24.98 | $24.20 | $24.76 | $12.44 | 8,326,350 |
| 2016-05-25 | $25.13 | $25.50 | $24.74 | $24.75 | $12.43 | 9,392,790 |
| 2016-05-24 | $25.00 | $25.08 | $24.59 | $24.95 | $12.53 | 8,134,200 |
| 2016-05-23 | $24.47 | $25.20 | $24.40 | $25.10 | $12.61 | 12,297,170 |
| 2016-05-20 | $23.70 | $24.63 | $23.56 | $24.42 | $12.26 | 11,788,850 |
| 2016-05-19 | $23.95 | $24.55 | $23.80 | $23.87 | $11.99 | 11,546,650 |
| 2016-05-18 | $24.33 | $24.66 | $23.56 | $23.83 | $11.97 | 12,442,050 |
| 2016-05-17 | $25.10 | $25.40 | $24.33 | $24.50 | $12.30 | 13,733,730 |
| 2016-05-16 | $24.79 | $25.20 | $24.40 | $25.15 | $12.63 | 11,089,460 |
| 2016-05-13 | $24.81 | $25.55 | $24.81 | $25.08 | $12.60 | 9,754,590 |
| 2016-05-12 | $24.39 | $25.44 | $23.81 | $25.00 | $12.56 | 11,248,910 |
| 2016-05-11 | $24.81 | $25.33 | $24.40 | $24.66 | $12.39 | 10,263,270 |
| 2016-05-10 | $24.72 | $24.99 | $24.56 | $24.60 | $12.36 | 8,127,300 |
| 2016-05-09 | $25.15 | $25.40 | $24.50 | $24.72 | $12.42 | 17,370,630 |
| 2016-05-06 | $26.95 | $27.45 | $25.56 | $25.58 | $12.85 | 21,838,320 |
| 2016-05-05 | $27.01 | $27.12 | $26.55 | $26.92 | $13.52 | 10,356,870 |
| 2016-05-04 | $27.36 | $27.60 | $26.91 | $27.10 | $13.61 | 14,194,400 |
| 2016-05-03 | $26.00 | $27.35 | $25.65 | $27.35 | $13.74 | 22,233,950 |
| 2016-05-02 | $26.00 | $26.00 | $26.00 | $26.00 | $13.06 | 0 |
| 2016-04-29 | $26.40 | $26.82 | $26.00 | $26.00 | $13.06 | 11,807,940 |
| 2016-04-28 | $26.38 | $26.89 | $25.98 | $26.60 | $13.36 | 16,716,190 |
| 2016-04-27 | $25.25 | $26.60 | $24.93 | $26.52 | $13.32 | 21,401,260 |
| 2016-04-26 | $25.00 | $25.30 | $24.78 | $25.20 | $12.66 | 9,913,790 |
| 2016-04-25 | $25.55 | $25.82 | $24.75 | $25.00 | $12.56 | 13,229,290 |
| 2016-04-22 | $25.51 | $26.10 | $25.15 | $25.49 | $12.80 | 13,617,280 |
| 2016-04-21 | $25.11 | $26.86 | $24.65 | $25.81 | $12.96 | 27,860,320 |
| 2016-04-20 | $26.05 | $26.94 | $24.72 | $25.15 | $12.63 | 34,111,520 |
| 2016-04-19 | $27.04 | $27.09 | $25.82 | $26.40 | $13.26 | 23,732,280 |
| 2016-04-18 | $38.95 | $40.28 | $38.05 | $39.97 | $13.42 | 18,863,180 |
| 2016-04-15 | $38.10 | $38.79 | $37.41 | $38.31 | $12.83 | 9,894,020 |
| 2016-04-14 | $37.25 | $37.97 | $36.82 | $37.92 | $12.70 | 9,402,200 |
| 2016-04-13 | $37.59 | $38.89 | $37.12 | $37.18 | $12.46 | 17,229,010 |
| 2016-04-12 | $37.13 | $37.66 | $36.38 | $37.15 | $12.45 | 13,639,580 |
| 2016-04-11 | $35.51 | $37.35 | $35.51 | $37.13 | $12.44 | 19,024,670 |
| 2016-04-08 | $35.25 | $36.15 | $34.30 | $34.82 | $11.67 | 14,197,320 |
| 2016-04-07 | $34.45 | $36.41 | $34.45 | $35.25 | $11.81 | 20,377,240 |
| 2016-04-06 | $34.05 | $34.96 | $33.70 | $34.42 | $11.53 | 11,025,820 |
| 2016-04-05 | $33.10 | $34.16 | $32.95 | $34.07 | $11.41 | 12,069,450 |
| 2016-04-04 | $32.91 | $32.91 | $32.91 | $32.91 | $11.03 | 0 |
| 2016-04-01 | $32.48 | $33.09 | $32.12 | $32.91 | $11.03 | 7,628,290 |
| 2016-03-31 | $32.90 | $33.08 | $32.51 | $32.60 | $10.92 | 7,185,880 |
| 2016-03-30 | $31.85 | $32.76 | $31.75 | $32.76 | $10.98 | 8,597,920 |
| 2016-03-29 | $31.82 | $32.08 | $31.19 | $31.50 | $10.55 | 6,940,860 |
| 2016-03-28 | $32.65 | $33.00 | $31.80 | $31.82 | $10.66 | 8,905,580 |
| 2016-03-25 | $32.20 | $32.72 | $32.05 | $32.33 | $10.83 | 5,890,290 |
| 2016-03-24 | $32.52 | $33.14 | $32.32 | $32.40 | $10.85 | 9,377,410 |
| 2016-03-23 | $32.91 | $33.10 | $32.38 | $32.78 | $10.98 | 7,667,380 |
| 2016-03-22 | $32.24 | $33.26 | $32.02 | $32.70 | $10.96 | 12,936,860 |
| 2016-03-21 | $32.90 | $33.38 | $31.91 | $32.42 | $10.86 | 20,849,780 |
| 2016-03-18 | $31.99 | $32.98 | $31.77 | $32.49 | $10.88 | 15,623,410 |
| 2016-03-17 | $30.90 | $31.80 | $30.70 | $31.80 | $10.65 | 13,100,570 |
| 2016-03-16 | $32.00 | $32.00 | $30.42 | $30.44 | $10.20 | 16,239,820 |
| 2016-03-15 | $29.74 | $30.20 | $29.42 | $29.99 | $10.05 | 6,688,180 |
| 2016-03-14 | $29.00 | $30.15 | $29.00 | $29.73 | $9.96 | 9,107,680 |
| 2016-03-11 | $28.11 | $28.94 | $28.11 | $28.65 | $9.60 | 4,412,370 |
| 2016-03-10 | $28.70 | $29.30 | $28.34 | $28.48 | $9.54 | 7,085,180 |
| 2016-03-09 | $28.45 | $28.90 | $28.01 | $28.55 | $9.56 | 6,010,770 |
| 2016-03-08 | $28.13 | $28.99 | $27.22 | $28.90 | $9.68 | 8,486,790 |
| 2016-03-07 | $28.40 | $28.79 | $27.70 | $28.00 | $9.38 | 6,973,710 |
| 2016-03-04 | $28.75 | $29.20 | $27.25 | $27.53 | $9.22 | 8,934,960 |
| 2016-03-03 | $29.08 | $29.59 | $28.81 | $28.86 | $9.67 | 6,974,500 |
| 2016-03-02 | $27.99 | $29.37 | $27.77 | $29.11 | $9.75 | 8,978,710 |
| 2016-03-01 | $27.60 | $28.18 | $26.80 | $27.90 | $9.35 | 6,745,870 |
| 2016-02-29 | $29.30 | $29.38 | $27.01 | $27.40 | $9.18 | 11,110,950 |
| 2016-02-26 | $29.40 | $29.78 | $28.88 | $29.40 | $9.85 | 5,967,220 |
| 2016-02-25 | $31.00 | $31.45 | $28.73 | $29.21 | $9.79 | 11,548,660 |
| 2016-02-24 | $31.05 | $31.27 | $30.26 | $30.80 | $10.32 | 5,735,390 |
| 2016-02-23 | $31.44 | $31.49 | $30.72 | $31.01 | $10.39 | 5,257,890 |
| 2016-02-22 | $31.26 | $31.47 | $31.00 | $31.42 | $10.53 | 6,241,860 |
| 2016-02-19 | $30.90 | $31.19 | $30.53 | $30.91 | $10.36 | 4,952,390 |
| 2016-02-18 | $31.51 | $31.60 | $30.81 | $30.88 | $10.35 | 5,793,050 |
| 2016-02-17 | $31.19 | $31.46 | $30.70 | $31.30 | $10.49 | 7,341,180 |
| 2016-02-16 | $30.27 | $31.35 | $30.27 | $31.20 | $10.45 | 8,157,000 |
| 2016-02-15 | $29.28 | $30.40 | $29.14 | $30.26 | $10.14 | 5,661,140 |
| 2016-02-12 | $29.88 | $29.88 | $29.88 | $29.88 | $10.01 | 0 |
| 2016-02-11 | $29.88 | $29.88 | $29.88 | $29.88 | $10.01 | 0 |
| 2016-02-10 | $29.88 | $29.88 | $29.88 | $29.88 | $10.01 | 0 |
| 2016-02-09 | $29.88 | $29.88 | $29.88 | $29.88 | $10.01 | 0 |
| 2016-02-08 | $29.88 | $29.88 | $29.88 | $29.88 | $10.01 | 0 |
| 2016-02-05 | $30.34 | $30.50 | $29.81 | $29.88 | $10.01 | 5,518,660 |
| 2016-02-04 | $29.99 | $30.75 | $29.99 | $30.29 | $10.15 | 7,632,900 |
| 2016-02-03 | $29.53 | $30.07 | $29.12 | $29.91 | $10.02 | 6,445,150 |
| 2016-02-02 | $29.13 | $30.24 | $29.13 | $29.84 | $10.00 | 8,912,700 |
| 2016-02-01 | $29.40 | $29.45 | $28.63 | $29.10 | $9.75 | 5,751,360 |
| 2016-01-29 | $28.40 | $29.94 | $28.40 | $29.55 | $9.90 | 8,441,160 |
| 2016-01-28 | $29.37 | $30.00 | $28.58 | $28.75 | $9.63 | 8,161,990 |
| 2016-01-27 | $28.98 | $30.00 | $28.02 | $29.93 | $10.03 | 11,074,250 |
| 2016-01-26 | $29.90 | $29.90 | $28.16 | $28.70 | $9.62 | 8,151,410 |
| 2016-01-25 | $30.52 | $30.96 | $29.88 | $30.21 | $10.12 | 9,446,860 |
| 2016-01-22 | $29.35 | $30.36 | $29.35 | $30.27 | $10.14 | 11,174,850 |
| 2016-01-21 | $28.55 | $29.79 | $28.38 | $28.90 | $9.68 | 9,675,580 |
| 2016-01-20 | $29.55 | $29.95 | $28.66 | $28.88 | $9.68 | 6,742,070 |
| 2016-01-19 | $28.50 | $29.92 | $28.46 | $29.65 | $9.93 | 6,613,530 |
| 2016-01-18 | $27.73 | $29.12 | $27.50 | $28.75 | $9.63 | 6,467,710 |
| 2016-01-15 | $29.48 | $29.48 | $27.85 | $28.29 | $9.48 | 8,493,130 |
| 2016-01-14 | $27.35 | $29.70 | $27.35 | $29.65 | $9.93 | 10,083,360 |
| 2016-01-13 | $30.91 | $31.20 | $27.92 | $28.25 | $9.46 | 12,078,660 |
| 2016-01-12 | $31.60 | $31.78 | $29.50 | $30.73 | $10.30 | 10,868,420 |
| 2016-01-11 | $31.79 | $33.28 | $31.01 | $31.01 | $10.39 | 12,451,400 |
| 2016-01-08 | $32.53 | $33.14 | $30.60 | $32.57 | $10.91 | 12,928,110 |
| 2016-01-07 | $33.94 | $33.98 | $31.25 | $31.32 | $10.49 | 4,536,300 |
| 2016-01-06 | $34.20 | $34.97 | $33.58 | $34.65 | $11.61 | 15,317,800 |
| 2016-01-05 | $32.00 | $34.46 | $31.52 | $34.25 | $11.47 | 18,698,170 |
| 2016-01-04 | $34.00 | $34.28 | $31.08 | $31.33 | $10.50 | 7,379,400 |
| 2016-01-01 | $33.97 | $33.97 | $33.97 | $33.97 | $11.38 | 0 |
| 2015-12-31 | $35.10 | $35.17 | $33.91 | $33.97 | $11.38 | 8,566,940 |
| 2015-12-30 | $34.00 | $34.97 | $33.85 | $34.96 | $11.71 | 9,686,640 |
| 2015-12-29 | $33.80 | $34.03 | $33.58 | $33.94 | $11.37 | 3,878,670 |
| 2015-12-28 | $34.66 | $34.98 | $33.55 | $33.86 | $11.34 | 8,690,190 |
| 2015-12-25 | $35.15 | $35.21 | $34.32 | $34.52 | $11.56 | 7,421,440 |
| 2015-12-24 | $34.10 | $34.93 | $34.10 | $34.93 | $11.70 | 10,573,320 |
| 2015-12-23 | $34.26 | $34.70 | $33.98 | $34.08 | $11.42 | 6,736,340 |
| 2015-12-22 | $34.50 | $34.76 | $33.91 | $34.30 | $11.49 | 6,992,540 |
| 2015-12-21 | $33.64 | $34.45 | $33.60 | $34.42 | $11.53 | 10,088,030 |
| 2015-12-18 | $33.70 | $33.78 | $33.20 | $33.70 | $11.29 | 6,856,330 |
| 2015-12-17 | $33.45 | $34.00 | $33.30 | $33.71 | $11.29 | 7,904,480 |
| 2015-12-16 | $33.15 | $33.70 | $33.15 | $33.25 | $11.14 | 7,318,180 |
| 2015-12-15 | $32.72 | $33.64 | $32.71 | $33.00 | $11.06 | 8,135,520 |
| 2015-12-14 | $32.16 | $32.84 | $31.65 | $32.69 | $10.95 | 8,369,040 |
| 2015-12-11 | $32.30 | $32.81 | $32.14 | $32.39 | $10.85 | 4,980,160 |
| 2015-12-10 | $32.20 | $32.88 | $32.12 | $32.30 | $10.82 | 7,193,470 |
| 2015-12-09 | $34.01 | $34.26 | $32.40 | $32.53 | $10.90 | 17,621,520 |
| 2015-12-08 | $34.51 | $35.10 | $34.33 | $34.48 | $11.55 | 8,969,060 |
| 2015-12-07 | $34.44 | $34.75 | $34.05 | $34.49 | $11.55 | 5,624,470 |
| 2015-12-04 | $34.85 | $35.03 | $34.03 | $34.21 | $11.46 | 8,750,320 |
| 2015-12-03 | $34.88 | $35.21 | $34.40 | $35.01 | $11.73 | 8,150,840 |
| 2015-12-02 | $35.45 | $35.80 | $33.50 | $34.65 | $11.61 | 12,290,240 |
| 2015-12-01 | $35.27 | $36.50 | $34.90 | $35.70 | $11.96 | 15,541,340 |
| 2015-11-30 | $34.82 | $35.33 | $33.50 | $35.33 | $11.84 | 12,121,650 |
| 2015-11-27 | $35.89 | $36.46 | $33.91 | $34.47 | $11.55 | 19,151,820 |
| 2015-11-26 | $36.25 | $36.44 | $35.31 | $35.39 | $11.86 | 12,450,410 |
| 2015-11-25 | $35.08 | $36.26 | $34.88 | $36.02 | $12.07 | 14,575,350 |
| 2015-11-24 | $34.30 | $35.15 | $34.08 | $35.08 | $11.75 | 9,296,820 |
| 2015-11-23 | $34.72 | $35.18 | $34.21 | $34.30 | $11.49 | 11,614,240 |
| 2015-11-20 | $34.89 | $35.50 | $34.66 | $34.93 | $11.70 | 12,612,530 |
| 2015-11-19 | $34.10 | $34.90 | $34.01 | $34.88 | $11.69 | 9,195,770 |
| 2015-11-18 | $35.32 | $35.60 | $34.10 | $34.22 | $11.46 | 10,259,630 |
| 2015-11-17 | $36.00 | $36.77 | $35.18 | $35.24 | $11.81 | 20,336,770 |
| 2015-11-16 | $34.23 | $35.73 | $34.21 | $35.72 | $11.97 | 11,220,750 |
| 2015-11-13 | $35.70 | $35.97 | $34.90 | $35.25 | $11.81 | 14,249,050 |
| 2015-11-12 | $37.15 | $37.29 | $35.80 | $36.05 | $12.08 | 18,666,730 |
| 2015-11-11 | $37.20 | $37.36 | $36.46 | $37.00 | $12.40 | 13,477,670 |
| 2015-11-10 | $36.49 | $37.98 | $36.34 | $37.10 | $12.43 | 19,859,600 |
| 2015-11-09 | $36.09 | $37.18 | $35.38 | $36.78 | $12.32 | 21,330,170 |
| 2015-11-06 | $35.16 | $36.67 | $35.15 | $36.20 | $12.13 | 17,642,250 |
| 2015-11-05 | $35.80 | $35.97 | $34.61 | $35.10 | $11.76 | 21,271,390 |
| 2015-11-04 | $33.95 | $35.61 | $33.95 | $35.60 | $11.93 | 14,291,130 |
| 2015-11-03 | $33.62 | $33.99 | $33.31 | $33.58 | $11.25 | 7,149,650 |
| 2015-11-02 | $33.97 | $34.89 | $33.44 | $33.52 | $11.23 | 9,891,370 |
| 2015-10-30 | $34.80 | $35.00 | $33.88 | $34.22 | $11.46 | 9,409,250 |
| 2015-10-29 | $34.71 | $35.44 | $34.43 | $34.74 | $11.64 | 9,586,780 |
| 2015-10-28 | $35.31 | $36.30 | $34.47 | $34.61 | $11.60 | 13,183,660 |
| 2015-10-27 | $35.60 | $35.98 | $34.01 | $35.51 | $11.90 | 16,680,780 |
| 2015-10-26 | $37.31 | $37.60 | $35.51 | $36.15 | $12.11 | 27,376,060 |
| 2015-10-23 | $34.30 | $35.69 | $33.62 | $35.50 | $11.89 | 23,742,820 |
| 2015-10-22 | $33.06 | $34.35 | $32.68 | $34.20 | $11.46 | 17,343,840 |
| 2015-10-21 | $35.16 | $36.25 | $33.01 | $33.24 | $11.14 | 22,081,890 |
| 2015-10-20 | $34.49 | $35.25 | $34.23 | $35.18 | $11.79 | 12,115,560 |
| 2015-10-19 | $35.39 | $35.46 | $34.02 | $34.50 | $11.56 | 14,024,580 |
| 2015-10-16 | $35.50 | $35.61 | $34.72 | $35.37 | $11.85 | 14,391,400 |
| 2015-10-15 | $33.78 | $35.48 | $33.60 | $35.12 | $11.77 | 14,217,140 |
| 2015-10-14 | $34.60 | $35.30 | $33.90 | $33.91 | $11.36 | 10,813,830 |
| 2015-10-13 | $34.55 | $35.11 | $34.31 | $34.90 | $11.69 | 11,213,010 |
| 2015-10-12 | $33.35 | $35.18 | $33.20 | $34.77 | $11.65 | 16,627,020 |
| 2015-10-09 | $32.90 | $33.46 | $32.52 | $32.93 | $11.03 | 11,050,090 |
| 2015-10-08 | $32.81 | $33.48 | $32.21 | $32.94 | $11.04 | 16,574,010 |
| 2015-10-07 | $31.51 | $31.51 | $31.51 | $31.51 | $10.56 | 0 |
| 2015-10-06 | $31.51 | $31.51 | $31.51 | $31.51 | $10.56 | 0 |
| 2015-10-05 | $31.51 | $31.51 | $31.51 | $31.51 | $10.56 | 0 |
| 2015-10-02 | $31.51 | $31.51 | $31.51 | $31.51 | $10.56 | 0 |
| 2015-10-01 | $31.51 | $31.51 | $31.51 | $31.51 | $10.56 | 0 |
| 2015-09-30 | $32.30 | $32.50 | $31.26 | $31.51 | $10.56 | 10,151,620 |
| 2015-09-29 | $31.51 | $33.16 | $31.31 | $32.21 | $10.79 | 18,723,380 |
| 2015-09-28 | $30.82 | $32.05 | $30.10 | $31.92 | $10.69 | 15,443,060 |
| 2015-09-25 | $31.35 | $32.00 | $30.30 | $31.25 | $10.47 | 18,614,730 |
| 2015-09-24 | $31.00 | $31.57 | $30.71 | $31.13 | $10.43 | 10,863,370 |
| 2015-09-23 | $30.40 | $31.46 | $30.30 | $30.80 | $10.32 | 11,750,740 |
| 2015-09-22 | $31.20 | $31.98 | $30.69 | $30.97 | $10.38 | 15,100,820 |
| 2015-09-21 | $28.65 | $31.05 | $28.61 | $30.88 | $10.35 | 15,198,340 |
| 2015-09-18 | $28.62 | $29.49 | $27.88 | $29.30 | $9.82 | 14,499,860 |
| 2015-09-17 | $28.70 | $29.98 | $28.13 | $28.28 | $9.47 | 17,573,380 |
| 2015-09-16 | $27.01 | $29.27 | $26.58 | $29.19 | $9.78 | 16,203,980 |
| 2015-09-15 | $28.65 | $29.35 | $26.43 | $26.61 | $8.91 | 13,506,730 |
| 2015-09-14 | $32.48 | $32.88 | $29.03 | $29.03 | $9.73 | 19,020,250 |
| 2015-09-11 | $32.00 | $32.39 | $31.70 | $32.25 | $10.80 | 10,477,380 |
| 2015-09-10 | $31.02 | $32.47 | $31.02 | $31.68 | $10.61 | 10,748,930 |
| 2015-09-09 | $32.39 | $33.40 | $31.59 | $31.95 | $10.70 | 28,531,840 |
| 2015-09-08 | $29.90 | $32.07 | $29.31 | $31.70 | $10.62 | 12,669,110 |
| 2015-09-07 | $32.97 | $34.25 | $29.71 | $30.00 | $10.05 | 22,587,470 |
Beijing Sanju EP New Materials Company Ltd (300072) News Headlines
Recent Beijing Sanju EP New Materials Company Ltd (300072) News
Similar Companies to Beijing Sanju EP New Materials Company Ltd (300072) 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 | -- | -- | -- |