Yinbang Clad Material Company Ltd (300337) Exchange: SHE
Data as of July 17, 2025
$10.62 ($0.03) 0.28%
Yinbang Clad Material Company Ltd - Daily Information
Click for more stock information on Yinbang Clad Material Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $10.59 |
| Previous Close | $10.62 |
| High | $10.74 |
| Low | $10.49 |
| Adjusted Open | $10.59 |
| Previous Adjusted Close | $10.62 |
| Adjusted High | $10.74 |
| Adjusted Low | $10.49 |
About Yinbang Clad Material Company Ltd (300337)
Yinbang Clad Material Co., Ltd. is principally engaged in the research, production and distribution of aluminum alloy products. The Company primarily provides aluminum alloy clad material series, aluminum based multi-metal clad material series and aluminum alloy non clad material series, including aluminum alloy clad plate and belt foils, aluminum alloy clad belt materials and aluminum alloy plate and belt foils, among others. The Company's products are mainly applied in petroleum, chemical engineering, aerospace, electricity, electronics, ship, automobile, environment protection, household appliance and other industries.
Invest in Yinbang Clad Material Company Ltd (300337)
Historical Stock Data for Yinbang Clad Material Company Ltd (300337)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-11 | $10.59 | $10.74 | $10.49 | $10.62 | $10.62 | 17,770,860 |
| 2025-07-10 | $10.70 | $10.77 | $10.52 | $10.59 | $10.59 | 15,764,520 |
| 2025-07-09 | $10.90 | $11.04 | $10.66 | $10.70 | $10.70 | 17,568,400 |
| 2025-07-08 | $10.67 | $10.99 | $10.64 | $10.91 | $10.91 | 21,068,000 |
| 2025-07-07 | $10.65 | $10.82 | $10.56 | $10.67 | $10.67 | 9,026,840 |
| 2025-07-04 | $10.83 | $10.91 | $10.65 | $10.65 | $10.65 | 16,401,720 |
| 2025-07-03 | $10.86 | $10.95 | $10.72 | $10.88 | $10.88 | 17,730,240 |
| 2025-07-02 | $10.93 | $11.06 | $10.75 | $10.87 | $10.87 | 21,672,300 |
| 2025-07-01 | $11.00 | $11.00 | $10.78 | $10.93 | $10.93 | 18,707,640 |
| 2025-06-30 | $10.99 | $11.08 | $10.89 | $11.00 | $11.00 | 21,005,140 |
| 2025-06-27 | $10.95 | $11.19 | $10.95 | $10.98 | $10.98 | 22,907,620 |
| 2025-06-26 | $11.26 | $11.27 | $10.95 | $10.98 | $10.98 | 32,438,780 |
| 2025-06-25 | $10.87 | $11.29 | $10.79 | $11.23 | $11.23 | 39,351,380 |
| 2025-06-24 | $10.76 | $10.95 | $10.72 | $10.87 | $10.87 | 25,871,200 |
| 2025-06-23 | $10.52 | $10.97 | $10.50 | $10.83 | $10.83 | 28,182,200 |
| 2025-06-20 | $10.65 | $10.75 | $10.41 | $10.63 | $10.63 | 22,595,820 |
| 2025-06-19 | $10.78 | $10.90 | $10.59 | $10.67 | $10.67 | 27,742,950 |
| 2025-06-18 | $10.37 | $10.95 | $10.20 | $10.83 | $10.83 | 43,895,500 |
| 2025-06-17 | $10.52 | $10.62 | $10.30 | $10.36 | $10.36 | 21,819,260 |
| 2025-06-13 | $10.18 | $10.88 | $10.07 | $10.70 | $10.70 | 61,871,930 |
| 2025-06-12 | $10.14 | $10.26 | $10.09 | $10.24 | $10.24 | 14,895,000 |
| 2025-06-11 | $10.04 | $10.27 | $10.00 | $10.18 | $10.18 | 14,660,360 |
| 2025-06-10 | $10.22 | $10.22 | $9.89 | $9.99 | $9.99 | 12,520,300 |
| 2025-06-09 | $10.08 | $10.26 | $10.08 | $10.17 | $10.17 | 10,483,470 |
| 2025-06-06 | $10.10 | $10.16 | $10.04 | $10.09 | $10.09 | 9,396,500 |
| 2025-06-05 | $10.00 | $10.13 | $9.94 | $10.10 | $10.10 | 12,251,620 |
| 2025-06-04 | $9.95 | $10.08 | $9.88 | $9.99 | $9.99 | 9,869,500 |
| 2025-06-03 | $9.80 | $10.00 | $9.80 | $9.89 | $9.89 | 9,543,900 |
| 2025-05-30 | $10.08 | $10.10 | $9.80 | $9.84 | $9.84 | 14,320,820 |
| 2025-05-29 | $9.88 | $10.09 | $9.86 | $10.09 | $10.09 | 10,169,210 |
| 2025-05-28 | $9.98 | $10.02 | $9.85 | $9.91 | $9.91 | 8,746,400 |
| 2025-05-27 | $10.11 | $10.11 | $9.92 | $9.98 | $9.98 | 10,989,300 |
| 2025-05-26 | $9.93 | $10.15 | $9.91 | $10.14 | $10.14 | 8,665,400 |
| 2025-05-23 | $10.10 | $10.23 | $9.95 | $9.97 | $9.97 | 11,323,900 |
| 2025-05-22 | $10.30 | $10.39 | $10.09 | $10.13 | $10.13 | 13,268,000 |
| 2025-05-21 | $10.56 | $10.57 | $10.35 | $10.35 | $10.35 | 13,445,100 |
| 2025-05-20 | $10.53 | $10.58 | $10.35 | $10.57 | $10.57 | 11,636,700 |
| 2025-05-19 | $10.63 | $10.65 | $10.33 | $10.53 | $10.53 | 11,878,500 |
| 2025-05-16 | $10.44 | $10.78 | $10.43 | $10.53 | $10.53 | 11,498,080 |
| 2025-05-15 | $10.73 | $10.79 | $10.50 | $10.51 | $10.51 | 12,987,300 |
| 2025-05-14 | $10.79 | $10.91 | $10.73 | $10.81 | $10.81 | 12,165,900 |
| 2025-05-13 | $11.15 | $11.18 | $10.80 | $10.83 | $10.83 | 15,586,480 |
| 2025-05-12 | $10.70 | $10.98 | $10.70 | $10.93 | $10.93 | 16,655,570 |
| 2025-05-09 | $11.00 | $11.00 | $10.54 | $10.59 | $10.59 | 25,391,800 |
| 2025-05-08 | $10.95 | $11.15 | $10.81 | $11.13 | $11.13 | 17,354,720 |
| 2025-05-07 | $11.08 | $11.10 | $10.73 | $10.91 | $10.91 | 21,674,660 |
| 2025-05-06 | $10.44 | $10.81 | $10.37 | $10.81 | $10.81 | 20,016,270 |
| 2025-04-30 | $10.19 | $10.44 | $10.03 | $10.27 | $10.27 | 13,038,110 |
| 2025-04-29 | $10.00 | $10.25 | $9.97 | $10.18 | $10.18 | 9,228,980 |
| 2025-04-28 | $10.16 | $10.26 | $10.02 | $10.08 | $10.08 | 9,520,600 |
| 2025-04-25 | $10.13 | $10.37 | $10.11 | $10.16 | $10.16 | 11,585,600 |
| 2025-04-24 | $10.46 | $10.46 | $10.12 | $10.15 | $10.15 | 15,114,290 |
| 2025-04-23 | $10.32 | $10.52 | $10.29 | $10.46 | $10.46 | 16,555,100 |
| 2025-04-22 | $10.40 | $10.49 | $10.23 | $10.24 | $10.24 | 13,454,100 |
| 2025-04-21 | $10.16 | $10.44 | $10.03 | $10.44 | $10.44 | 15,532,000 |
| 2025-04-18 | $10.03 | $10.24 | $9.84 | $10.13 | $10.13 | 22,196,700 |
| 2025-04-17 | $10.33 | $10.49 | $10.28 | $10.29 | $10.29 | 12,663,600 |
| 2025-04-16 | $10.52 | $10.65 | $10.17 | $10.35 | $10.35 | 18,103,800 |
| 2025-04-15 | $10.56 | $10.75 | $10.50 | $10.63 | $10.63 | 16,079,800 |
| 2025-04-14 | $10.73 | $10.81 | $10.56 | $10.62 | $10.62 | 21,111,500 |
| 2025-04-11 | $10.13 | $10.53 | $10.13 | $10.42 | $10.42 | 22,026,800 |
| 2025-04-10 | $10.26 | $10.60 | $10.23 | $10.31 | $10.31 | 32,200,770 |
| 2025-04-09 | $9.34 | $10.07 | $8.54 | $9.95 | $9.95 | 39,529,240 |
| 2025-04-08 | $9.29 | $9.84 | $9.20 | $9.48 | $9.48 | 36,067,560 |
| 2025-04-07 | $10.35 | $10.65 | $9.20 | $9.20 | $9.20 | 40,948,790 |
| 2025-04-03 | $11.54 | $11.72 | $11.35 | $11.50 | $11.50 | 15,178,190 |
| 2025-04-02 | $11.64 | $11.85 | $11.60 | $11.70 | $11.70 | 11,898,680 |
| 2025-04-01 | $11.78 | $11.87 | $11.66 | $11.68 | $11.68 | 13,398,400 |
| 2025-03-31 | $11.88 | $11.91 | $11.41 | $11.75 | $11.75 | 22,409,700 |
| 2025-03-28 | $12.00 | $12.32 | $11.95 | $11.99 | $11.99 | 22,172,190 |
| 2025-03-27 | $12.30 | $12.30 | $11.82 | $12.00 | $12.00 | 27,051,710 |
| 2025-03-26 | $12.57 | $12.81 | $12.31 | $12.33 | $12.33 | 26,888,600 |
| 2025-03-25 | $12.61 | $13.05 | $12.46 | $12.68 | $12.68 | 30,701,180 |
| 2025-03-24 | $12.53 | $12.72 | $12.00 | $12.63 | $12.63 | 35,473,420 |
| 2025-03-21 | $13.30 | $13.36 | $12.46 | $12.48 | $12.48 | 70,947,550 |
| 2025-03-20 | $14.65 | $15.22 | $13.51 | $13.97 | $13.97 | 76,935,220 |
| 2025-03-19 | $14.54 | $14.84 | $14.31 | $14.65 | $14.65 | 47,290,360 |
| 2025-03-18 | $14.53 | $14.59 | $14.22 | $14.58 | $14.58 | 46,212,860 |
| 2025-03-17 | $14.20 | $14.61 | $14.00 | $14.50 | $14.50 | 49,227,580 |
| 2025-03-14 | $14.35 | $14.59 | $13.96 | $14.19 | $14.19 | 47,003,300 |
| 2025-03-13 | $13.93 | $14.50 | $13.90 | $14.16 | $14.16 | 53,723,530 |
| 2025-03-12 | $14.74 | $14.78 | $13.90 | $13.93 | $13.93 | 76,786,310 |
| 2025-03-11 | $14.18 | $14.75 | $14.01 | $14.74 | $14.74 | 82,535,690 |
| 2025-03-10 | $13.71 | $14.40 | $13.60 | $14.23 | $14.23 | 57,697,790 |
| 2025-03-07 | $13.70 | $14.47 | $13.65 | $13.90 | $13.90 | 70,790,080 |
| 2025-03-06 | $13.70 | $13.96 | $13.55 | $13.79 | $13.79 | 61,036,520 |
| 2025-03-05 | $12.97 | $13.80 | $12.75 | $13.80 | $13.80 | 70,683,750 |
| 2025-03-04 | $12.75 | $13.06 | $12.67 | $13.00 | $13.00 | 24,594,180 |
| 2025-03-03 | $13.01 | $13.32 | $12.60 | $12.93 | $12.93 | 33,426,900 |
| 2025-02-28 | $13.50 | $13.64 | $12.87 | $12.88 | $12.88 | 43,331,460 |
| 2025-02-27 | $13.87 | $13.99 | $13.30 | $13.70 | $13.70 | 53,663,210 |
| 2025-02-26 | $13.80 | $14.36 | $13.63 | $13.80 | $13.80 | 79,282,920 |
| 2025-02-25 | $12.91 | $14.98 | $12.76 | $13.94 | $13.94 | 126,610,670 |
| 2025-02-24 | $12.38 | $13.13 | $12.07 | $13.04 | $13.04 | 66,177,220 |
| 2025-02-20 | $12.15 | $12.47 | $12.06 | $12.29 | $12.29 | 25,749,150 |
| 2025-02-19 | $11.81 | $12.21 | $11.79 | $12.18 | $12.18 | 26,772,990 |
| 2025-02-18 | $12.55 | $12.66 | $11.80 | $11.85 | $11.85 | 37,620,560 |
| 2025-02-17 | $12.61 | $12.65 | $12.33 | $12.54 | $12.54 | 37,630,500 |
| 2025-02-14 | $12.88 | $12.89 | $12.51 | $12.66 | $12.66 | 50,783,180 |
| 2025-02-13 | $12.30 | $12.98 | $12.22 | $12.88 | $12.88 | 76,345,880 |
| 2025-02-12 | $11.89 | $12.62 | $11.80 | $12.42 | $12.42 | 53,799,520 |
| 2025-02-11 | $12.24 | $12.25 | $11.92 | $11.93 | $11.93 | 22,572,440 |
| 2025-02-10 | $11.99 | $12.20 | $11.91 | $12.16 | $12.16 | 33,614,890 |
| 2025-02-07 | $11.99 | $12.15 | $11.78 | $11.98 | $11.98 | 46,375,230 |
| 2025-02-06 | $11.16 | $12.03 | $11.12 | $11.99 | $11.99 | 44,000,730 |
| 2025-02-05 | $11.22 | $11.35 | $11.14 | $11.21 | $11.21 | 16,909,200 |
| 2025-01-27 | $11.49 | $11.58 | $10.97 | $11.00 | $11.00 | 21,599,500 |
| 2025-01-24 | $11.33 | $11.49 | $11.24 | $11.49 | $11.49 | 20,114,660 |
| 2025-01-23 | $11.48 | $11.73 | $11.26 | $11.28 | $11.28 | 26,690,640 |
| 2025-01-22 | $11.35 | $11.44 | $11.24 | $11.35 | $11.35 | 16,278,100 |
| 2025-01-21 | $11.59 | $11.68 | $11.30 | $11.46 | $11.46 | 20,632,000 |
| 2025-01-20 | $11.61 | $11.72 | $11.42 | $11.54 | $11.54 | 26,658,600 |
| 2025-01-17 | $11.37 | $11.60 | $11.22 | $11.50 | $11.50 | 28,852,240 |
| 2025-01-16 | $11.44 | $11.72 | $11.22 | $11.46 | $11.46 | 35,289,490 |
| 2025-01-15 | $11.28 | $11.60 | $11.24 | $11.28 | $11.28 | 48,267,960 |
| 2025-01-14 | $10.48 | $11.26 | $10.39 | $11.24 | $11.24 | 35,824,060 |
| 2025-01-13 | $10.25 | $10.43 | $9.94 | $10.38 | $10.38 | 16,788,260 |
| 2025-01-09 | $10.41 | $10.75 | $10.41 | $10.64 | $10.64 | 18,725,160 |
| 2025-01-08 | $10.62 | $10.66 | $10.13 | $10.52 | $10.52 | 23,298,120 |
| 2025-01-07 | $10.37 | $10.65 | $10.35 | $10.65 | $10.65 | 24,164,040 |
| 2025-01-06 | $10.40 | $10.76 | $10.12 | $10.47 | $10.47 | 30,827,700 |
| 2025-01-03 | $10.96 | $11.07 | $10.39 | $10.40 | $10.40 | 25,724,100 |
| 2025-01-02 | $11.14 | $11.33 | $10.80 | $10.95 | $10.95 | 22,814,140 |
| 2024-12-31 | $11.64 | $11.68 | $11.12 | $11.12 | $11.12 | 22,096,580 |
| 2024-12-30 | $11.66 | $11.76 | $11.43 | $11.64 | $11.64 | 15,832,600 |
| 2024-12-27 | $11.80 | $12.07 | $11.71 | $11.76 | $11.76 | 21,345,810 |
| 2024-12-26 | $11.55 | $11.85 | $11.54 | $11.73 | $11.73 | 15,462,210 |
| 2024-12-25 | $11.91 | $11.98 | $11.48 | $11.55 | $11.55 | 24,476,600 |
| 2024-12-24 | $11.99 | $12.13 | $11.79 | $11.99 | $11.99 | 20,715,410 |
| 2024-12-23 | $12.52 | $12.59 | $11.90 | $11.94 | $11.94 | 25,887,600 |
| 2024-12-20 | $12.30 | $12.59 | $12.21 | $12.50 | $12.50 | 20,233,300 |
| 2024-12-19 | $12.13 | $12.38 | $12.03 | $12.30 | $12.30 | 20,377,430 |
| 2024-12-18 | $12.29 | $12.40 | $12.00 | $12.24 | $12.24 | 22,134,530 |
| 2024-12-17 | $12.41 | $12.54 | $12.13 | $12.19 | $12.19 | 25,619,700 |
| 2024-12-16 | $13.00 | $13.00 | $12.43 | $12.52 | $12.52 | 32,838,880 |
| 2024-12-13 | $13.33 | $13.37 | $13.00 | $13.01 | $13.01 | 36,443,100 |
| 2024-12-12 | $13.27 | $13.49 | $13.16 | $13.44 | $13.44 | 50,683,610 |
| 2024-12-11 | $12.80 | $13.30 | $12.74 | $13.27 | $13.27 | 47,322,880 |
| 2024-12-10 | $13.19 | $13.29 | $12.86 | $12.89 | $12.89 | 41,483,150 |
| 2024-12-09 | $13.04 | $13.15 | $12.66 | $12.79 | $12.79 | 32,115,510 |
| 2024-12-06 | $13.01 | $13.18 | $12.82 | $13.04 | $13.04 | 33,576,200 |
| 2024-12-05 | $12.86 | $13.06 | $12.79 | $13.01 | $13.01 | 28,366,800 |
| 2024-12-04 | $13.31 | $13.36 | $12.78 | $12.85 | $12.85 | 42,481,060 |
| 2024-12-03 | $13.41 | $13.44 | $13.06 | $13.31 | $13.31 | 47,352,220 |
| 2024-12-02 | $12.77 | $13.41 | $12.72 | $13.30 | $13.30 | 65,170,520 |
| 2024-11-29 | $12.68 | $12.95 | $12.20 | $12.80 | $12.80 | 67,630,460 |
| 2024-11-28 | $13.04 | $13.14 | $12.62 | $12.67 | $12.67 | 48,004,100 |
| 2024-11-27 | $12.95 | $13.06 | $12.32 | $13.03 | $13.03 | 62,815,380 |
| 2024-11-26 | $13.47 | $13.70 | $13.00 | $13.13 | $13.13 | 50,905,240 |
| 2024-11-25 | $13.96 | $14.18 | $12.96 | $13.45 | $13.45 | 76,772,540 |
| 2024-11-22 | $14.35 | $14.85 | $14.00 | $14.01 | $14.01 | 65,464,600 |
| 2024-11-21 | $15.02 | $15.54 | $13.89 | $14.69 | $14.69 | 87,706,180 |
| 2024-11-20 | $15.02 | $15.41 | $14.75 | $15.25 | $15.25 | 73,404,050 |
| 2024-11-19 | $14.60 | $15.19 | $14.10 | $15.18 | $15.18 | 92,514,830 |
| 2024-11-18 | $18.90 | $19.24 | $14.81 | $14.81 | $14.81 | 112,189,450 |
| 2024-11-15 | $18.26 | $19.19 | $18.06 | $18.51 | $18.51 | 55,301,220 |
| 2024-11-14 | $18.82 | $19.16 | $18.00 | $18.39 | $18.39 | 57,075,180 |
| 2024-11-13 | $19.91 | $20.17 | $18.84 | $19.10 | $19.10 | 74,998,270 |
| 2024-11-12 | $19.95 | $20.92 | $19.35 | $20.47 | $20.47 | 135,061,010 |
| 2024-11-11 | $19.00 | $21.79 | $18.74 | $20.25 | $20.25 | 136,180,790 |
| 2024-11-08 | $19.32 | $20.05 | $18.39 | $19.19 | $19.19 | 128,456,440 |
| 2024-11-07 | $17.88 | $18.65 | $17.63 | $18.65 | $18.65 | 80,169,410 |
| 2024-11-06 | $18.40 | $19.16 | $17.50 | $18.39 | $18.39 | 127,608,680 |
| 2024-11-05 | $17.20 | $18.80 | $17.00 | $18.36 | $18.36 | 124,637,320 |
| 2024-11-04 | $17.00 | $18.25 | $16.75 | $17.21 | $17.21 | 98,268,200 |
| 2024-11-01 | $17.99 | $18.60 | $15.60 | $15.82 | $15.82 | 130,357,120 |
| 2024-10-31 | $19.50 | $20.20 | $18.50 | $18.88 | $18.88 | 154,720,710 |
| 2024-10-30 | $20.51 | $21.40 | $18.60 | $19.65 | $19.65 | 208,633,550 |
| 2024-10-29 | $17.15 | $19.66 | $17.00 | $19.66 | $19.66 | 192,442,900 |
| 2024-10-28 | $15.67 | $16.59 | $15.28 | $16.38 | $16.38 | 84,270,180 |
| 2024-10-25 | $16.05 | $16.79 | $16.00 | $16.66 | $16.66 | 72,555,320 |
| 2024-10-24 | $15.62 | $16.27 | $15.60 | $16.16 | $16.16 | 71,127,110 |
| 2024-10-23 | $16.05 | $16.96 | $15.51 | $15.58 | $15.58 | 109,832,020 |
| 2024-10-22 | $17.90 | $17.90 | $16.60 | $17.00 | $17.00 | 119,069,680 |
| 2024-10-21 | $17.55 | $19.33 | $17.01 | $18.39 | $18.39 | 174,554,800 |
| 2024-10-18 | $17.00 | $18.80 | $16.54 | $17.61 | $17.61 | 177,091,820 |
| 2024-10-17 | $17.40 | $19.44 | $17.03 | $17.68 | $17.68 | 217,997,170 |
| 2024-10-16 | $18.50 | $19.30 | $16.55 | $17.40 | $17.40 | 197,139,770 |
| 2024-10-15 | $19.03 | $20.53 | $18.33 | $18.60 | $18.60 | 282,372,700 |
| 2024-10-14 | $14.44 | $17.11 | $14.24 | $17.11 | $17.11 | 140,737,840 |
| 2024-10-11 | $14.04 | $15.17 | $13.30 | $14.26 | $14.26 | 154,098,640 |
| 2024-10-10 | $15.40 | $16.67 | $12.32 | $13.81 | $13.81 | 189,559,310 |
| 2024-10-09 | $12.86 | $15.72 | $12.52 | $14.37 | $14.37 | 180,917,680 |
| 2024-10-08 | $13.10 | $13.10 | $12.19 | $13.10 | $13.10 | 98,417,150 |
| 2024-09-30 | $9.50 | $10.92 | $9.38 | $10.92 | $10.92 | 115,923,730 |
| 2024-09-27 | $8.70 | $9.48 | $8.55 | $9.10 | $9.10 | 91,049,930 |
| 2024-09-26 | $8.08 | $8.63 | $7.99 | $8.54 | $8.54 | 79,137,210 |
| 2024-09-25 | $7.87 | $8.30 | $7.79 | $8.07 | $8.07 | 69,025,550 |
| 2024-09-24 | $7.64 | $7.84 | $7.46 | $7.80 | $7.80 | 48,380,100 |
| 2024-09-23 | $7.75 | $7.96 | $7.63 | $7.68 | $7.68 | 38,928,500 |
| 2024-09-20 | $7.53 | $7.83 | $7.49 | $7.75 | $7.75 | 44,073,490 |
| 2024-09-19 | $7.48 | $7.70 | $7.38 | $7.57 | $7.57 | 33,710,160 |
| 2024-09-18 | $7.40 | $7.53 | $7.20 | $7.46 | $7.46 | 30,390,480 |
| 2024-09-13 | $7.72 | $7.72 | $7.40 | $7.40 | $7.40 | 37,141,800 |
| 2024-09-12 | $7.91 | $7.91 | $7.62 | $7.66 | $7.66 | 33,672,380 |
| 2024-09-11 | $7.78 | $8.06 | $7.69 | $7.81 | $7.81 | 37,100,580 |
| 2024-09-10 | $7.95 | $7.96 | $7.77 | $7.80 | $7.80 | 34,774,430 |
| 2024-09-09 | $8.01 | $8.10 | $7.88 | $7.90 | $7.90 | 38,643,530 |
| 2024-09-06 | $8.28 | $8.39 | $7.95 | $7.99 | $7.99 | 52,966,100 |
| 2024-09-05 | $8.31 | $8.50 | $8.13 | $8.20 | $8.20 | 81,273,880 |
| 2024-09-04 | $9.52 | $9.73 | $8.38 | $8.45 | $8.45 | 127,352,870 |
| 2024-09-03 | $9.10 | $9.50 | $8.74 | $9.25 | $9.25 | 135,224,840 |
| 2024-09-02 | $10.19 | $10.48 | $9.02 | $9.48 | $9.48 | 207,805,630 |
| 2024-08-30 | $9.40 | $10.46 | $9.40 | $9.92 | $9.92 | 183,921,010 |
| 2024-08-29 | $7.45 | $9.00 | $7.44 | $8.72 | $8.72 | 161,396,420 |
| 2024-08-28 | $7.28 | $7.55 | $7.23 | $7.50 | $7.50 | 27,617,160 |
| 2024-08-27 | $7.67 | $7.69 | $7.34 | $7.35 | $7.35 | 37,520,150 |
| 2024-08-26 | $7.40 | $7.85 | $7.36 | $7.80 | $7.80 | 46,966,710 |
| 2024-08-23 | $7.52 | $7.60 | $7.24 | $7.45 | $7.45 | 31,502,660 |
| 2024-08-22 | $7.40 | $7.67 | $7.38 | $7.48 | $7.48 | 40,434,690 |
| 2024-08-21 | $7.11 | $7.61 | $7.06 | $7.47 | $7.47 | 43,509,860 |
| 2024-08-20 | $7.10 | $7.19 | $7.04 | $7.14 | $7.14 | 14,339,080 |
| 2024-08-19 | $7.20 | $7.33 | $7.08 | $7.11 | $7.11 | 21,996,870 |
| 2024-08-16 | $7.03 | $7.38 | $7.02 | $7.25 | $7.25 | 30,162,120 |
| 2024-08-15 | $6.90 | $7.16 | $6.88 | $7.07 | $7.07 | 17,228,440 |
| 2024-08-14 | $7.00 | $7.12 | $6.92 | $6.99 | $6.99 | 14,460,000 |
| 2024-08-13 | $6.83 | $7.03 | $6.83 | $6.97 | $6.97 | 12,902,810 |
| 2024-08-12 | $6.90 | $7.01 | $6.80 | $6.84 | $6.84 | 19,922,240 |
| 2024-08-09 | $7.11 | $7.29 | $7.01 | $7.13 | $7.13 | 23,970,100 |
| 2024-08-08 | $7.17 | $7.26 | $7.01 | $7.06 | $7.06 | 31,081,020 |
| 2024-08-07 | $7.14 | $7.45 | $7.09 | $7.35 | $7.35 | 42,757,800 |
| 2024-08-06 | $7.18 | $7.23 | $6.91 | $7.03 | $7.03 | 18,886,400 |
| 2024-08-05 | $6.95 | $7.24 | $6.90 | $7.03 | $7.03 | 22,025,500 |
| 2024-08-02 | $7.21 | $7.30 | $7.01 | $7.08 | $7.08 | 23,525,530 |
| 2024-08-01 | $7.39 | $7.44 | $7.27 | $7.35 | $7.35 | 22,768,920 |
| 2024-07-31 | $7.03 | $7.40 | $6.98 | $7.37 | $7.37 | 32,059,610 |
| 2024-07-30 | $6.90 | $7.11 | $6.78 | $7.04 | $7.04 | 20,419,700 |
| 2024-07-29 | $7.00 | $7.05 | $6.90 | $6.91 | $6.91 | 19,995,880 |
| 2024-07-26 | $6.82 | $7.05 | $6.80 | $7.04 | $7.04 | 23,235,400 |
| 2024-07-25 | $6.95 | $7.00 | $6.68 | $6.79 | $6.79 | 31,100,140 |
| 2024-07-24 | $7.09 | $7.33 | $7.01 | $7.04 | $7.04 | 25,678,620 |
| 2024-07-23 | $7.48 | $7.54 | $7.15 | $7.16 | $7.16 | 25,648,500 |
| 2024-07-22 | $7.60 | $7.62 | $7.39 | $7.49 | $7.49 | 25,068,650 |
| 2024-07-19 | $7.58 | $7.77 | $7.49 | $7.61 | $7.61 | 31,083,650 |
| 2024-07-18 | $7.46 | $7.69 | $7.26 | $7.65 | $7.65 | 42,916,570 |
| 2024-07-17 | $8.16 | $8.19 | $7.55 | $7.58 | $7.58 | 63,321,630 |
| 2024-07-16 | $8.08 | $8.31 | $7.99 | $8.23 | $8.23 | 51,250,540 |
| 2024-07-15 | $8.09 | $8.35 | $7.90 | $8.16 | $8.16 | 53,621,020 |
| 2024-07-12 | $8.20 | $8.38 | $8.05 | $8.11 | $8.11 | 58,795,870 |
| 2024-07-11 | $8.10 | $8.61 | $8.09 | $8.24 | $8.24 | 85,028,200 |
| 2024-07-10 | $7.83 | $8.33 | $7.80 | $8.03 | $8.03 | 83,718,360 |
| 2024-07-09 | $7.50 | $8.04 | $7.36 | $8.00 | $8.00 | 84,421,350 |
| 2024-07-08 | $7.20 | $7.69 | $6.96 | $7.40 | $7.40 | 59,541,990 |
| 2024-07-05 | $7.33 | $7.33 | $6.93 | $7.26 | $7.26 | 47,637,460 |
| 2024-07-04 | $7.87 | $7.97 | $7.35 | $7.37 | $7.37 | 81,736,350 |
| 2024-07-03 | $8.00 | $8.46 | $7.85 | $8.19 | $8.19 | 107,874,790 |
| 2024-07-02 | $7.81 | $7.97 | $7.58 | $7.73 | $7.73 | 57,895,860 |
| 2024-07-01 | $8.02 | $8.10 | $7.76 | $7.82 | $7.82 | 69,963,250 |
| 2024-06-28 | $7.34 | $8.48 | $7.30 | $8.10 | $8.10 | 119,648,850 |
| 2024-06-27 | $7.26 | $7.49 | $7.20 | $7.32 | $7.32 | 46,122,220 |
| 2024-06-26 | $6.98 | $7.45 | $6.83 | $7.44 | $7.44 | 50,550,100 |
| 2024-06-25 | $6.93 | $7.15 | $6.85 | $6.98 | $6.98 | 19,990,300 |
| 2024-06-24 | $7.17 | $7.19 | $6.86 | $6.91 | $6.91 | 26,310,330 |
| 2024-06-21 | $7.35 | $7.48 | $7.16 | $7.23 | $7.23 | 21,551,300 |
| 2024-06-20 | $7.36 | $7.45 | $7.20 | $7.27 | $7.27 | 29,485,640 |
| 2024-06-19 | $7.61 | $7.64 | $7.33 | $7.44 | $7.44 | 40,543,930 |
| 2024-06-18 | $7.54 | $7.98 | $7.40 | $7.61 | $7.61 | 52,416,400 |
| 2024-06-17 | $7.48 | $7.70 | $7.34 | $7.50 | $7.50 | 52,371,900 |
| 2024-06-14 | $6.89 | $7.50 | $6.89 | $7.36 | $7.36 | 62,413,030 |
| 2024-06-13 | $6.70 | $6.98 | $6.65 | $6.90 | $6.90 | 20,886,100 |
| 2024-06-12 | $6.66 | $6.83 | $6.66 | $6.73 | $6.73 | 10,154,300 |
| 2024-06-11 | $6.41 | $6.76 | $6.26 | $6.72 | $6.72 | 15,354,370 |
| 2024-06-07 | $6.44 | $6.63 | $6.42 | $6.51 | $6.51 | 11,868,300 |
| 2024-06-06 | $6.65 | $6.76 | $6.30 | $6.34 | $6.34 | 19,039,400 |
| 2024-06-05 | $6.63 | $6.72 | $6.55 | $6.64 | $6.64 | 11,792,600 |
| 2024-06-04 | $6.75 | $6.83 | $6.55 | $6.65 | $6.65 | 18,432,710 |
| 2024-06-03 | $7.13 | $7.18 | $6.78 | $6.85 | $6.85 | 25,110,000 |
| 2024-05-31 | $7.01 | $7.28 | $6.92 | $7.19 | $7.19 | 27,335,700 |
| 2024-05-30 | $7.25 | $7.31 | $6.99 | $7.00 | $7.00 | 21,208,700 |
| 2024-05-29 | $7.15 | $7.36 | $7.06 | $7.23 | $7.23 | 24,151,900 |
| 2024-05-28 | $6.99 | $7.28 | $6.91 | $7.18 | $7.18 | 28,459,520 |
| 2024-05-27 | $6.96 | $7.03 | $6.70 | $6.99 | $6.99 | 20,407,160 |
| 2024-05-24 | $7.09 | $7.17 | $6.95 | $6.96 | $6.96 | 16,944,000 |
| 2024-05-23 | $7.19 | $7.23 | $7.05 | $7.11 | $7.11 | 22,133,180 |
| 2024-05-22 | $7.25 | $7.47 | $7.25 | $7.33 | $7.33 | 27,058,880 |
| 2024-05-21 | $7.56 | $7.71 | $7.28 | $7.34 | $7.34 | 43,018,860 |
| 2024-05-20 | $7.12 | $7.65 | $7.06 | $7.56 | $7.56 | 58,532,180 |
| 2024-05-17 | $7.00 | $7.05 | $6.86 | $7.04 | $7.04 | 17,019,660 |
| 2024-05-16 | $6.94 | $7.08 | $6.85 | $6.98 | $6.98 | 14,037,000 |
| 2024-05-15 | $6.97 | $7.09 | $6.85 | $6.88 | $6.88 | 15,461,100 |
| 2024-05-14 | $6.98 | $7.12 | $6.96 | $7.02 | $7.02 | 11,553,500 |
| 2024-05-13 | $7.18 | $7.18 | $6.93 | $6.95 | $6.95 | 19,874,500 |
| 2024-05-10 | $7.40 | $7.47 | $7.19 | $7.23 | $7.23 | 18,909,970 |
| 2024-05-09 | $7.20 | $7.45 | $7.16 | $7.37 | $7.37 | 26,059,240 |
| 2024-05-08 | $7.20 | $7.30 | $7.10 | $7.20 | $7.20 | 21,444,250 |
| 2024-05-07 | $7.20 | $7.33 | $7.16 | $7.24 | $7.24 | 22,391,800 |
| 2024-05-06 | $7.05 | $7.23 | $7.05 | $7.17 | $7.17 | 21,232,480 |
| 2024-04-30 | $7.20 | $7.24 | $6.96 | $6.97 | $6.97 | 20,717,710 |
| 2024-04-29 | $6.84 | $7.16 | $6.84 | $7.13 | $7.13 | 28,832,400 |
| 2024-04-26 | $6.80 | $6.92 | $6.76 | $6.85 | $6.85 | 21,222,800 |
| 2024-04-25 | $6.79 | $6.93 | $6.74 | $6.81 | $6.81 | 29,294,250 |
| 2024-04-24 | $6.22 | $7.06 | $6.22 | $6.92 | $6.92 | 39,170,590 |
| 2024-04-23 | $6.20 | $6.30 | $6.18 | $6.20 | $6.20 | 11,894,890 |
| 2024-04-22 | $6.28 | $6.35 | $6.14 | $6.21 | $6.21 | 16,679,300 |
| 2024-04-19 | $6.50 | $6.61 | $6.31 | $6.37 | $6.37 | 24,139,150 |
| 2024-04-18 | $6.47 | $6.65 | $6.36 | $6.52 | $6.52 | 33,272,860 |
| 2024-04-17 | $5.81 | $6.35 | $5.81 | $6.32 | $6.32 | 28,866,300 |
| 2024-04-16 | $6.25 | $6.32 | $5.68 | $5.73 | $5.73 | 30,056,110 |
| 2024-04-15 | $6.82 | $6.87 | $6.18 | $6.33 | $6.33 | 38,275,890 |
| 2024-04-12 | $7.11 | $7.16 | $6.78 | $6.83 | $6.83 | 34,266,410 |
| 2024-04-11 | $7.20 | $7.39 | $7.04 | $7.11 | $7.11 | 34,644,630 |
| 2024-04-10 | $7.73 | $7.75 | $7.25 | $7.32 | $7.32 | 48,717,880 |
| 2024-04-09 | $7.45 | $7.93 | $7.30 | $7.83 | $7.83 | 61,298,260 |
| 2024-04-08 | $8.10 | $8.46 | $7.40 | $7.47 | $7.47 | 91,386,410 |
| 2024-04-03 | $7.57 | $8.17 | $7.45 | $8.03 | $8.03 | 86,443,040 |
| 2024-04-02 | $7.36 | $7.76 | $7.29 | $7.68 | $7.68 | 63,094,260 |
| 2024-04-01 | $7.29 | $7.56 | $7.17 | $7.43 | $7.43 | 46,891,540 |
| 2024-03-29 | $7.02 | $7.20 | $6.95 | $7.17 | $7.17 | 33,571,150 |
| 2024-03-28 | $6.70 | $7.06 | $6.66 | $7.00 | $7.00 | 28,024,050 |
| 2024-03-27 | $7.01 | $7.07 | $6.66 | $6.68 | $6.68 | 27,520,730 |
| 2024-03-26 | $7.20 | $7.24 | $6.90 | $7.04 | $7.04 | 35,266,040 |
| 2024-03-25 | $6.99 | $7.58 | $6.97 | $7.20 | $7.20 | 48,980,270 |
| 2024-03-22 | $7.10 | $7.17 | $6.97 | $7.07 | $7.07 | 23,108,390 |
| 2024-03-21 | $7.11 | $7.24 | $7.07 | $7.17 | $7.17 | 24,581,420 |
| 2024-03-20 | $7.04 | $7.11 | $7.02 | $7.10 | $7.10 | 19,811,140 |
| 2024-03-19 | $7.12 | $7.19 | $7.04 | $7.06 | $7.06 | 30,675,470 |
| 2024-03-18 | $6.90 | $7.23 | $6.89 | $7.21 | $7.21 | 43,634,950 |
| 2024-03-15 | $6.68 | $6.86 | $6.59 | $6.86 | $6.86 | 29,297,160 |
| 2024-03-14 | $6.79 | $6.93 | $6.65 | $6.71 | $6.71 | 30,095,160 |
| 2024-03-13 | $6.70 | $6.82 | $6.69 | $6.76 | $6.76 | 24,449,880 |
| 2024-03-12 | $6.75 | $6.86 | $6.67 | $6.70 | $6.70 | 26,846,230 |
| 2024-03-11 | $6.66 | $6.76 | $6.61 | $6.76 | $6.76 | 24,564,990 |
| 2024-03-08 | $6.85 | $6.90 | $6.60 | $6.75 | $6.75 | 36,059,870 |
| 2024-03-07 | $6.66 | $7.04 | $6.63 | $6.90 | $6.90 | 55,433,920 |
| 2024-03-06 | $6.55 | $6.78 | $6.46 | $6.70 | $6.70 | 42,841,000 |
| 2024-03-05 | $6.47 | $6.70 | $6.35 | $6.54 | $6.54 | 42,004,730 |
| 2024-03-04 | $6.42 | $6.47 | $6.24 | $6.47 | $6.47 | 22,935,330 |
| 2024-03-01 | $6.38 | $6.51 | $6.30 | $6.43 | $6.43 | 24,480,940 |
| 2024-02-29 | $5.79 | $6.33 | $5.78 | $6.33 | $6.33 | 32,290,820 |
| 2024-02-28 | $6.59 | $6.67 | $5.90 | $5.90 | $5.90 | 42,126,610 |
| 2024-02-27 | $6.26 | $6.54 | $6.20 | $6.54 | $6.54 | 25,014,720 |
| 2024-02-26 | $6.19 | $6.45 | $6.15 | $6.32 | $6.32 | 28,579,800 |
| 2024-02-23 | $5.98 | $6.17 | $5.90 | $6.16 | $6.16 | 29,749,510 |
| 2024-02-22 | $5.66 | $5.96 | $5.66 | $5.96 | $5.96 | 28,982,010 |
| 2024-02-21 | $5.55 | $5.92 | $5.51 | $5.73 | $5.73 | 34,022,930 |
| 2024-02-20 | $5.50 | $5.64 | $5.38 | $5.61 | $5.61 | 27,460,370 |
| 2024-02-19 | $5.41 | $5.63 | $5.37 | $5.51 | $5.51 | 34,280,490 |
| 2024-02-08 | $4.95 | $5.32 | $4.78 | $5.29 | $5.29 | 43,364,830 |
| 2024-02-07 | $4.94 | $5.10 | $4.75 | $4.85 | $4.85 | 37,543,150 |
| 2024-02-06 | $4.77 | $5.15 | $4.51 | $5.00 | $5.00 | 37,545,240 |
| 2024-02-05 | $5.55 | $5.55 | $4.75 | $4.84 | $4.84 | 35,110,570 |
| 2024-02-02 | $5.90 | $6.02 | $5.32 | $5.56 | $5.56 | 24,705,670 |
| 2024-02-01 | $5.93 | $6.05 | $5.81 | $5.89 | $5.89 | 15,943,010 |
| 2024-01-31 | $6.23 | $6.31 | $5.92 | $5.93 | $5.93 | 20,474,260 |
| 2024-01-30 | $6.49 | $6.54 | $6.20 | $6.24 | $6.24 | 13,223,750 |
| 2024-01-29 | $6.73 | $6.78 | $6.45 | $6.47 | $6.47 | 13,797,500 |
| 2024-01-26 | $6.69 | $6.82 | $6.69 | $6.71 | $6.71 | 15,280,680 |
| 2024-01-25 | $6.55 | $6.74 | $6.47 | $6.72 | $6.72 | 16,211,250 |
| 2024-01-24 | $6.49 | $6.63 | $6.27 | $6.54 | $6.54 | 15,140,150 |
| 2024-01-23 | $6.40 | $6.49 | $6.32 | $6.45 | $6.45 | 15,727,950 |
| 2024-01-22 | $6.87 | $6.98 | $6.39 | $6.45 | $6.45 | 19,693,960 |
| 2024-01-19 | $6.97 | $7.10 | $6.87 | $6.87 | $6.87 | 12,385,830 |
| 2024-01-18 | $6.99 | $7.03 | $6.76 | $6.97 | $6.97 | 16,872,300 |
| 2024-01-17 | $7.23 | $7.25 | $7.02 | $7.02 | $7.02 | 10,327,100 |
| 2024-01-16 | $7.32 | $7.32 | $7.12 | $7.25 | $7.25 | 12,243,500 |
| 2024-01-15 | $7.35 | $7.38 | $7.20 | $7.29 | $7.29 | 11,345,800 |
| 2024-01-12 | $7.46 | $7.53 | $7.38 | $7.38 | $7.38 | 12,643,040 |
| 2024-01-11 | $7.33 | $7.48 | $7.29 | $7.46 | $7.46 | 12,943,980 |
| 2024-01-10 | $7.39 | $7.48 | $7.27 | $7.33 | $7.33 | 11,282,060 |
| 2024-01-09 | $7.38 | $7.54 | $7.36 | $7.44 | $7.44 | 12,134,900 |
| 2024-01-08 | $7.58 | $7.63 | $7.37 | $7.39 | $7.39 | 14,463,600 |
| 2024-01-05 | $7.77 | $7.87 | $7.53 | $7.58 | $7.58 | 18,824,830 |
| 2024-01-04 | $7.98 | $7.98 | $7.73 | $7.79 | $7.79 | 21,782,320 |
| 2024-01-03 | $8.00 | $8.22 | $7.86 | $7.95 | $7.95 | 34,814,200 |
| 2024-01-02 | $8.10 | $8.12 | $7.95 | $7.99 | $7.99 | 23,167,130 |
| 2024-01-01 | $8.09 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| 2023-12-29 | $7.83 | $8.10 | $7.83 | $8.09 | $8.09 | 33,339,290 |
| 2023-12-28 | $7.73 | $7.92 | $7.66 | $7.87 | $7.87 | 28,222,200 |
| 2023-12-27 | $7.53 | $7.74 | $7.52 | $7.70 | $7.70 | 19,158,440 |
| 2023-12-26 | $7.71 | $7.71 | $7.49 | $7.53 | $7.53 | 16,519,680 |
| 2023-12-25 | $7.76 | $7.82 | $7.65 | $7.71 | $7.71 | 16,815,600 |
| 2023-12-22 | $7.66 | $7.92 | $7.63 | $7.74 | $7.74 | 26,654,980 |
| 2023-12-21 | $7.58 | $7.72 | $7.50 | $7.67 | $7.67 | 15,754,850 |
| 2023-12-20 | $7.69 | $7.78 | $7.60 | $7.61 | $7.61 | 12,315,270 |
| 2023-12-19 | $7.70 | $7.78 | $7.64 | $7.73 | $7.73 | 12,599,680 |
| 2023-12-18 | $7.77 | $7.83 | $7.68 | $7.72 | $7.72 | 14,763,190 |
| 2023-12-14 | $8.05 | $8.13 | $7.90 | $7.92 | $7.92 | 18,512,840 |
| 2023-12-13 | $8.21 | $8.21 | $8.01 | $8.03 | $8.03 | 24,584,140 |
| 2023-12-12 | $8.04 | $8.24 | $8.04 | $8.18 | $8.18 | 25,651,500 |
| 2023-12-11 | $8.00 | $8.09 | $7.95 | $8.08 | $8.08 | 20,324,370 |
| 2023-12-08 | $8.11 | $8.18 | $7.97 | $7.98 | $7.98 | 24,581,870 |
| 2023-12-07 | $8.15 | $8.24 | $8.07 | $8.13 | $8.13 | 25,268,890 |
| 2023-12-06 | $7.97 | $8.28 | $7.92 | $8.24 | $8.24 | 41,226,040 |
| 2023-12-05 | $8.49 | $8.67 | $8.09 | $8.09 | $8.09 | 70,471,450 |
| 2023-12-04 | $8.29 | $8.40 | $8.28 | $8.30 | $8.30 | 21,245,600 |
| 2023-12-01 | $8.28 | $8.31 | $8.18 | $8.29 | $8.29 | 20,752,900 |
| 2023-11-30 | $8.40 | $8.45 | $8.14 | $8.26 | $8.26 | 27,954,530 |
| 2023-11-29 | $8.47 | $8.54 | $8.37 | $8.44 | $8.44 | 19,757,960 |
| 2023-11-28 | $8.48 | $8.66 | $8.36 | $8.47 | $8.47 | 24,445,680 |
| 2023-11-27 | $8.73 | $8.76 | $8.45 | $8.55 | $8.55 | 27,408,600 |
| 2023-11-24 | $8.84 | $8.84 | $8.56 | $8.69 | $8.69 | 39,986,830 |
| 2023-11-23 | $8.81 | $8.95 | $8.78 | $8.93 | $8.93 | 35,364,900 |
| 2023-11-22 | $9.07 | $9.09 | $8.75 | $8.77 | $8.77 | 69,464,910 |
| 2023-11-21 | $9.43 | $9.58 | $9.13 | $9.16 | $9.16 | 61,800,420 |
| 2023-11-20 | $9.22 | $9.53 | $9.16 | $9.51 | $9.51 | 74,518,160 |
| 2023-11-17 | $9.15 | $9.33 | $9.08 | $9.20 | $9.20 | 45,733,130 |
| 2023-11-16 | $9.32 | $9.47 | $9.16 | $9.19 | $9.19 | 60,837,540 |
| 2023-11-15 | $9.67 | $9.76 | $9.30 | $9.36 | $9.36 | 65,570,900 |
| 2023-11-14 | $9.57 | $9.66 | $9.37 | $9.63 | $9.63 | 71,700,130 |
| 2023-11-13 | $9.66 | $9.76 | $9.41 | $9.60 | $9.60 | 86,320,880 |
| 2023-11-10 | $9.33 | $9.94 | $9.21 | $9.83 | $9.83 | 126,942,630 |
| 2023-11-09 | $10.16 | $10.32 | $9.31 | $9.55 | $9.55 | 153,236,260 |
| 2023-11-08 | $11.00 | $11.19 | $10.46 | $10.58 | $10.58 | 172,801,280 |
| 2023-11-07 | $11.00 | $11.99 | $10.68 | $11.59 | $11.59 | 219,659,820 |
| 2023-11-06 | $9.66 | $11.20 | $9.52 | $11.20 | $11.20 | 221,384,490 |
| 2023-11-03 | $9.55 | $9.75 | $8.78 | $9.33 | $9.33 | 161,815,890 |
| 2023-11-02 | $9.45 | $9.98 | $9.14 | $9.49 | $9.49 | 204,506,980 |
| 2023-11-01 | $7.55 | $8.72 | $7.55 | $8.72 | $8.72 | 129,540,410 |
| 2023-10-31 | $7.25 | $7.50 | $7.22 | $7.27 | $7.27 | 35,645,690 |
| 2023-10-30 | $6.99 | $7.42 | $6.92 | $7.20 | $7.20 | 52,937,580 |
| 2023-10-27 | $6.91 | $7.01 | $6.67 | $6.83 | $6.83 | 43,846,770 |
| 2023-10-26 | $7.24 | $7.40 | $6.89 | $7.02 | $7.02 | 53,851,610 |
| 2023-10-25 | $7.07 | $7.47 | $7.06 | $7.34 | $7.34 | 41,179,330 |
| 2023-10-24 | $6.68 | $7.13 | $6.67 | $7.05 | $7.05 | 30,665,140 |
| 2023-10-23 | $6.75 | $6.89 | $6.60 | $6.72 | $6.72 | 17,201,540 |
| 2023-10-20 | $6.86 | $7.02 | $6.81 | $6.84 | $6.84 | 18,064,210 |
| 2023-10-19 | $6.95 | $7.08 | $6.85 | $6.94 | $6.94 | 25,778,170 |
| 2023-10-18 | $7.20 | $7.24 | $6.93 | $6.96 | $6.96 | 32,481,010 |
| 2023-10-17 | $7.22 | $7.38 | $7.09 | $7.25 | $7.25 | 33,876,300 |
| 2023-10-16 | $7.84 | $7.86 | $7.24 | $7.25 | $7.25 | 57,536,090 |
| 2023-10-13 | $7.40 | $7.88 | $7.34 | $7.63 | $7.63 | 65,876,030 |
| 2023-10-12 | $7.29 | $8.26 | $7.22 | $7.59 | $7.59 | 90,951,300 |
| 2023-10-11 | $6.93 | $7.64 | $6.83 | $7.37 | $7.37 | 71,097,020 |
| 2023-10-10 | $6.80 | $6.98 | $6.71 | $6.92 | $6.92 | 36,672,430 |
| 2023-10-09 | $6.58 | $6.80 | $6.51 | $6.76 | $6.76 | 24,948,200 |
| 2023-09-28 | $6.61 | $6.68 | $6.48 | $6.55 | $6.55 | 20,459,900 |
| 2023-09-27 | $6.64 | $6.79 | $6.48 | $6.64 | $6.64 | 30,450,440 |
| 2023-09-26 | $6.78 | $6.80 | $6.48 | $6.62 | $6.62 | 33,260,490 |
| 2023-09-25 | $6.39 | $6.96 | $6.31 | $6.76 | $6.76 | 51,835,600 |
| 2023-09-22 | $6.01 | $6.60 | $5.95 | $6.41 | $6.41 | 35,099,250 |
| 2023-09-21 | $6.05 | $6.05 | $5.93 | $5.98 | $5.98 | 5,605,300 |
| 2023-09-20 | $6.08 | $6.12 | $5.99 | $5.99 | $5.99 | 6,079,300 |
| 2023-09-19 | $6.23 | $6.25 | $6.08 | $6.09 | $6.09 | 8,578,470 |
| 2023-09-18 | $6.11 | $6.29 | $6.06 | $6.26 | $6.26 | 11,425,800 |
| 2023-09-15 | $6.12 | $6.20 | $6.06 | $6.13 | $6.13 | 6,521,430 |
| 2023-09-14 | $6.16 | $6.17 | $6.09 | $6.11 | $6.11 | 6,566,440 |
| 2023-09-13 | $6.25 | $6.25 | $6.10 | $6.15 | $6.15 | 7,737,800 |
| 2023-09-12 | $6.22 | $6.27 | $6.19 | $6.26 | $6.26 | 7,819,720 |
| 2023-09-11 | $6.14 | $6.24 | $6.06 | $6.22 | $6.22 | 9,203,690 |
| 2023-09-08 | $6.11 | $6.17 | $6.09 | $6.14 | $6.14 | 5,940,400 |
| 2023-09-07 | $6.25 | $6.25 | $6.11 | $6.12 | $6.12 | 9,711,860 |
| 2023-09-06 | $6.19 | $6.26 | $6.10 | $6.25 | $6.25 | 8,386,570 |
| 2023-09-05 | $6.21 | $6.24 | $6.16 | $6.21 | $6.21 | 9,091,830 |
| 2023-09-04 | $6.12 | $6.25 | $6.11 | $6.23 | $6.23 | 13,725,740 |
| 2023-09-01 | $6.09 | $6.16 | $6.00 | $6.12 | $6.12 | 9,719,800 |
| 2023-08-31 | $6.12 | $6.24 | $6.07 | $6.11 | $6.11 | 14,840,490 |
| 2023-08-30 | $5.99 | $6.13 | $5.96 | $6.10 | $6.10 | 14,022,790 |
| 2023-08-29 | $5.95 | $6.13 | $5.90 | $6.07 | $6.07 | 16,656,100 |
| 2023-08-28 | $6.08 | $6.10 | $5.78 | $5.86 | $5.86 | 10,560,030 |
| 2023-08-25 | $5.82 | $5.89 | $5.74 | $5.76 | $5.76 | 8,218,620 |
| 2023-08-24 | $5.89 | $5.95 | $5.81 | $5.87 | $5.87 | 7,214,610 |
| 2023-08-23 | $6.05 | $6.05 | $5.87 | $5.88 | $5.88 | 8,631,690 |
| 2023-08-22 | $6.09 | $6.15 | $5.94 | $6.09 | $6.09 | 8,522,290 |
| 2023-08-21 | $6.10 | $6.18 | $6.03 | $6.03 | $6.03 | 6,371,560 |
| 2023-08-18 | $6.18 | $6.27 | $6.09 | $6.09 | $6.09 | 7,841,920 |
| 2023-08-17 | $6.11 | $6.27 | $6.03 | $6.21 | $6.21 | 9,317,570 |
| 2023-08-16 | $6.21 | $6.23 | $6.10 | $6.12 | $6.12 | 7,714,490 |
| 2023-08-15 | $6.33 | $6.36 | $6.16 | $6.20 | $6.20 | 11,203,290 |
| 2023-08-14 | $6.35 | $6.40 | $6.22 | $6.34 | $6.34 | 12,619,600 |
| 2023-08-11 | $6.54 | $6.56 | $6.40 | $6.40 | $6.40 | 9,388,360 |
| 2023-08-10 | $6.58 | $6.66 | $6.51 | $6.52 | $6.52 | 7,476,600 |
| 2023-08-09 | $6.65 | $6.67 | $6.55 | $6.56 | $6.56 | 7,516,360 |
| 2023-08-08 | $6.73 | $6.78 | $6.65 | $6.68 | $6.68 | 7,830,360 |
| 2023-08-07 | $6.77 | $6.80 | $6.70 | $6.75 | $6.75 | 6,485,900 |
| 2023-08-04 | $6.70 | $6.87 | $6.70 | $6.79 | $6.79 | 8,676,950 |
| 2023-08-03 | $6.78 | $6.78 | $6.66 | $6.76 | $6.76 | 10,575,720 |
| 2023-08-02 | $6.87 | $6.90 | $6.78 | $6.82 | $6.82 | 10,407,900 |
| 2023-08-01 | $6.80 | $6.90 | $6.77 | $6.85 | $6.85 | 13,597,130 |
| 2023-07-31 | $6.58 | $7.07 | $6.58 | $6.85 | $6.85 | 27,310,650 |
| 2023-07-28 | $6.49 | $6.59 | $6.39 | $6.58 | $6.58 | 12,056,880 |
| 2023-07-27 | $6.45 | $6.60 | $6.45 | $6.51 | $6.51 | 11,362,500 |
| 2023-07-26 | $6.63 | $6.67 | $6.45 | $6.47 | $6.47 | 15,076,300 |
| 2023-07-25 | $6.47 | $6.66 | $6.45 | $6.65 | $6.65 | 13,976,400 |
| 2023-07-24 | $6.49 | $6.49 | $6.33 | $6.41 | $6.41 | 9,148,180 |
| 2023-07-21 | $6.55 | $6.63 | $6.40 | $6.48 | $6.48 | 16,156,400 |
| 2023-07-20 | $6.80 | $6.84 | $6.55 | $6.57 | $6.57 | 23,388,000 |
| 2023-07-19 | $7.12 | $7.15 | $6.77 | $6.79 | $6.79 | 37,063,220 |
| 2023-07-18 | $7.21 | $7.49 | $7.07 | $7.08 | $7.08 | 62,690,120 |
| 2023-07-17 | $6.90 | $7.31 | $6.86 | $7.13 | $7.13 | 50,820,320 |
| 2023-07-14 | $6.85 | $6.89 | $6.72 | $6.74 | $6.74 | 14,554,730 |
| 2023-07-13 | $6.81 | $7.00 | $6.77 | $6.89 | $6.89 | 18,388,270 |
| 2023-07-12 | $6.76 | $6.84 | $6.71 | $6.73 | $6.73 | 7,557,700 |
| 2023-07-11 | $6.77 | $6.80 | $6.68 | $6.79 | $6.79 | 7,570,490 |
| 2023-07-10 | $6.80 | $6.87 | $6.72 | $6.74 | $6.74 | 8,493,570 |
| 2023-07-07 | $6.76 | $6.86 | $6.65 | $6.79 | $6.79 | 11,663,800 |
| 2023-07-06 | $6.80 | $6.87 | $6.71 | $6.78 | $6.78 | 12,339,100 |
| 2023-07-05 | $6.80 | $6.96 | $6.72 | $6.83 | $6.83 | 19,215,510 |
| 2023-07-04 | $6.74 | $6.85 | $6.70 | $6.78 | $6.78 | 14,560,810 |
| 2023-07-03 | $6.69 | $6.83 | $6.67 | $6.71 | $6.71 | 13,440,400 |
| 2023-06-30 | $6.56 | $6.69 | $6.50 | $6.67 | $6.67 | 12,323,480 |
| 2023-06-29 | $6.39 | $6.56 | $6.38 | $6.53 | $6.53 | 11,879,390 |
| 2023-06-28 | $6.50 | $6.50 | $6.27 | $6.44 | $6.44 | 11,361,640 |
| 2023-06-27 | $6.26 | $6.54 | $6.23 | $6.50 | $6.50 | 15,881,590 |
| 2023-06-26 | $6.35 | $6.39 | $6.20 | $6.21 | $6.21 | 11,726,170 |
| 2023-06-21 | $6.49 | $6.62 | $6.36 | $6.36 | $6.36 | 10,457,120 |
| 2023-06-20 | $6.51 | $6.58 | $6.46 | $6.51 | $6.51 | 12,480,370 |
| 2023-06-19 | $6.65 | $6.74 | $6.50 | $6.55 | $6.55 | 15,950,910 |
| 2023-06-16 | $6.57 | $6.65 | $6.52 | $6.64 | $6.64 | 11,328,750 |
| 2023-06-15 | $6.42 | $6.57 | $6.35 | $6.57 | $6.57 | 12,665,980 |
| 2023-06-14 | $6.58 | $6.59 | $6.41 | $6.42 | $6.42 | 10,849,990 |
| 2023-06-13 | $6.58 | $6.70 | $6.55 | $6.58 | $6.58 | 11,112,400 |
| 2023-06-12 | $6.34 | $6.65 | $6.26 | $6.58 | $6.58 | 20,682,730 |
| 2023-06-09 | $6.37 | $6.40 | $6.27 | $6.32 | $6.32 | 9,374,830 |
| 2023-06-08 | $6.38 | $6.47 | $6.31 | $6.33 | $6.33 | 10,067,900 |
| 2023-06-07 | $6.52 | $6.58 | $6.37 | $6.42 | $6.42 | 14,720,030 |
| 2023-06-06 | $6.84 | $6.84 | $6.54 | $6.55 | $6.55 | 14,513,950 |
| 2023-06-05 | $6.93 | $6.94 | $6.76 | $6.84 | $6.84 | 14,018,200 |
| 2023-06-02 | $6.47 | $6.89 | $6.47 | $6.89 | $6.89 | 26,636,390 |
| 2023-06-01 | $6.58 | $6.63 | $6.44 | $6.45 | $6.45 | 18,354,850 |
| 2023-05-31 | $6.65 | $6.65 | $6.55 | $6.56 | $6.56 | 7,467,400 |
| 2023-05-30 | $6.62 | $6.70 | $6.51 | $6.65 | $6.65 | 11,410,110 |
| 2023-05-29 | $6.88 | $6.90 | $6.62 | $6.67 | $6.67 | 10,179,770 |
| 2023-05-26 | $6.70 | $6.78 | $6.59 | $6.75 | $6.75 | 7,776,020 |
| 2023-05-25 | $6.70 | $6.77 | $6.60 | $6.68 | $6.68 | 7,560,830 |
| 2023-05-24 | $6.68 | $6.78 | $6.66 | $6.71 | $6.71 | 6,500,150 |
| 2023-05-23 | $6.75 | $6.81 | $6.64 | $6.71 | $6.71 | 11,307,080 |
| 2023-05-22 | $6.95 | $6.95 | $6.81 | $6.89 | $6.89 | 8,482,160 |
| 2023-05-19 | $6.78 | $6.95 | $6.70 | $6.92 | $6.92 | 12,588,280 |
| 2023-05-18 | $6.80 | $6.83 | $6.72 | $6.76 | $6.76 | 6,965,620 |
| 2023-05-17 | $6.61 | $6.80 | $6.58 | $6.80 | $6.80 | 10,872,940 |
| 2023-05-16 | $6.69 | $6.72 | $6.60 | $6.62 | $6.62 | 7,625,460 |
| 2023-05-15 | $6.60 | $6.72 | $6.58 | $6.70 | $6.70 | 12,278,830 |
| 2023-05-12 | $6.77 | $6.81 | $6.57 | $6.60 | $6.60 | 13,074,710 |
| 2023-05-11 | $6.72 | $6.83 | $6.66 | $6.81 | $6.81 | 9,759,280 |
| 2023-05-10 | $6.60 | $6.85 | $6.54 | $6.76 | $6.76 | 13,413,480 |
| 2023-05-09 | $6.68 | $6.73 | $6.60 | $6.60 | $6.60 | 9,681,820 |
| 2023-05-08 | $6.65 | $6.81 | $6.65 | $6.71 | $6.71 | 7,794,220 |
| 2023-05-05 | $6.84 | $6.85 | $6.65 | $6.69 | $6.69 | 9,175,210 |
| 2023-05-04 | $6.88 | $6.93 | $6.77 | $6.79 | $6.79 | 9,501,370 |
| 2023-05-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2023-05-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2023-04-28 | $6.80 | $6.89 | $6.76 | $6.88 | $6.88 | 9,956,510 |
| 2023-04-27 | $6.89 | $6.93 | $6.76 | $6.81 | $6.81 | 9,715,500 |
| 2023-04-26 | $6.66 | $6.98 | $6.63 | $6.89 | $6.89 | 14,933,640 |
| 2023-04-25 | $6.92 | $6.95 | $6.60 | $6.66 | $6.66 | 12,468,500 |
| 2023-04-24 | $6.91 | $6.98 | $6.75 | $6.89 | $6.89 | 13,517,400 |
| 2023-04-21 | $7.07 | $7.13 | $6.86 | $6.92 | $6.92 | 18,373,500 |
| 2023-04-20 | $7.28 | $7.30 | $7.05 | $7.08 | $7.08 | 16,018,390 |
| 2023-04-19 | $7.42 | $7.43 | $7.22 | $7.26 | $7.26 | 11,876,010 |
| 2023-04-18 | $7.58 | $7.59 | $7.39 | $7.42 | $7.42 | 9,959,620 |
| 2023-04-17 | $7.50 | $7.61 | $7.48 | $7.55 | $7.55 | 11,553,490 |
| 2023-04-14 | $7.36 | $7.53 | $7.35 | $7.50 | $7.50 | 13,307,000 |
| 2023-04-13 | $7.46 | $7.47 | $7.30 | $7.32 | $7.32 | 11,118,410 |
| 2023-04-12 | $7.43 | $7.48 | $7.36 | $7.47 | $7.47 | 9,452,000 |
| 2023-04-11 | $7.54 | $7.54 | $7.34 | $7.44 | $7.44 | 13,912,700 |
| 2023-04-10 | $7.50 | $7.60 | $7.46 | $7.56 | $7.56 | 9,471,780 |
| 2023-04-07 | $7.55 | $7.56 | $7.45 | $7.49 | $7.49 | 8,089,100 |
| 2023-04-06 | $7.51 | $7.54 | $7.40 | $7.53 | $7.53 | 10,657,200 |
| 2023-04-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-04-04 | $7.68 | $7.68 | $7.47 | $7.49 | $7.49 | 15,490,900 |
| 2023-04-03 | $7.63 | $7.72 | $7.53 | $7.68 | $7.68 | 15,636,960 |
| 2023-03-31 | $7.57 | $7.82 | $7.53 | $7.70 | $7.70 | 12,072,860 |
| 2023-03-30 | $7.58 | $7.61 | $7.48 | $7.54 | $7.54 | 9,464,170 |
| 2023-03-29 | $7.70 | $7.78 | $7.55 | $7.57 | $7.57 | 12,942,520 |
| 2023-03-28 | $7.96 | $7.96 | $7.65 | $7.70 | $7.70 | 15,584,400 |
| 2023-03-27 | $7.87 | $7.93 | $7.78 | $7.92 | $7.92 | 14,860,990 |
| 2023-03-24 | $8.05 | $8.05 | $7.84 | $7.88 | $7.88 | 21,486,110 |
| 2023-03-23 | $7.99 | $8.10 | $7.94 | $8.04 | $8.04 | 20,164,100 |
| 2023-03-22 | $8.56 | $8.62 | $8.10 | $8.14 | $8.14 | 40,829,620 |
| 2023-03-21 | $7.79 | $8.02 | $7.77 | $8.00 | $8.00 | 12,273,890 |
| 2023-03-20 | $7.73 | $7.84 | $7.55 | $7.79 | $7.79 | 13,419,650 |
| 2023-03-17 | $7.82 | $7.86 | $7.73 | $7.74 | $7.74 | 10,623,550 |
| 2023-03-16 | $8.04 | $8.09 | $7.74 | $7.77 | $7.77 | 14,973,760 |
| 2023-03-15 | $8.12 | $8.25 | $8.10 | $8.10 | $8.10 | 7,912,980 |
| 2023-03-14 | $8.17 | $8.18 | $7.87 | $8.06 | $8.06 | 12,384,510 |
| 2023-03-13 | $8.11 | $8.28 | $8.06 | $8.17 | $8.17 | 8,551,650 |
| 2023-03-10 | $8.40 | $8.44 | $8.22 | $8.22 | $8.22 | 8,108,600 |
| 2023-03-09 | $8.55 | $8.55 | $8.37 | $8.38 | $8.38 | 7,773,860 |
| 2023-03-08 | $8.33 | $8.44 | $8.32 | $8.43 | $8.43 | 8,342,460 |
| 2023-03-07 | $8.64 | $8.64 | $8.37 | $8.39 | $8.39 | 10,905,300 |
| 2023-03-06 | $8.69 | $8.75 | $8.55 | $8.62 | $8.62 | 10,040,590 |
| 2023-03-03 | $8.74 | $8.75 | $8.59 | $8.66 | $8.66 | 7,521,560 |
| 2023-03-02 | $8.88 | $8.90 | $8.65 | $8.71 | $8.71 | 17,008,660 |
| 2023-03-01 | $8.88 | $8.91 | $8.79 | $8.91 | $8.91 | 10,543,140 |
| 2023-02-28 | $8.90 | $8.94 | $8.74 | $8.86 | $8.86 | 8,870,800 |
| 2023-02-27 | $8.90 | $9.00 | $8.79 | $8.81 | $8.81 | 11,691,060 |
| 2023-02-24 | $9.08 | $9.15 | $8.86 | $8.92 | $8.92 | 12,908,750 |
| 2023-02-23 | $8.92 | $9.15 | $8.89 | $9.12 | $9.12 | 15,561,900 |
| 2023-02-22 | $9.16 | $9.16 | $8.88 | $8.95 | $8.95 | 16,026,190 |
| 2023-02-21 | $8.96 | $9.20 | $8.96 | $9.17 | $9.17 | 18,170,490 |
| 2023-02-20 | $8.95 | $9.05 | $8.77 | $9.00 | $9.00 | 14,871,670 |
| 2023-02-17 | $8.94 | $9.11 | $8.87 | $8.98 | $8.98 | 16,247,610 |
| 2023-02-16 | $9.34 | $9.35 | $8.85 | $8.94 | $8.94 | 26,081,100 |
| 2023-02-15 | $9.51 | $9.54 | $9.29 | $9.33 | $9.33 | 19,264,100 |
| 2023-02-14 | $9.49 | $9.63 | $9.39 | $9.48 | $9.48 | 21,388,390 |
| 2023-02-13 | $9.36 | $9.59 | $9.36 | $9.48 | $9.48 | 18,127,840 |
| 2023-02-10 | $9.65 | $9.66 | $9.38 | $9.43 | $9.43 | 25,386,570 |
| 2023-02-09 | $9.58 | $9.85 | $9.54 | $9.71 | $9.71 | 27,426,450 |
| 2023-02-08 | $9.86 | $10.13 | $9.59 | $9.62 | $9.62 | 39,452,130 |
| 2023-02-07 | $9.43 | $9.70 | $9.32 | $9.70 | $9.70 | 40,071,090 |
| 2023-02-06 | $9.48 | $9.49 | $9.28 | $9.39 | $9.39 | 27,464,510 |
| 2023-02-03 | $9.50 | $9.80 | $9.40 | $9.58 | $9.58 | 32,791,450 |
| 2023-02-02 | $9.78 | $9.78 | $9.45 | $9.55 | $9.55 | 45,265,580 |
| 2023-02-01 | $9.19 | $9.98 | $9.11 | $9.81 | $9.81 | 59,484,220 |
| 2023-01-31 | $8.95 | $9.19 | $8.90 | $9.15 | $9.15 | 26,237,470 |
| 2023-01-30 | $8.91 | $9.24 | $8.88 | $9.00 | $9.00 | 34,005,930 |
| 2023-01-20 | $8.42 | $8.75 | $8.39 | $8.66 | $8.66 | 19,705,850 |
| 2023-01-19 | $8.36 | $8.44 | $8.30 | $8.36 | $8.36 | 9,572,420 |
| 2023-01-18 | $8.39 | $8.52 | $8.29 | $8.40 | $8.40 | 10,587,500 |
| 2023-01-17 | $8.41 | $8.50 | $8.31 | $8.35 | $8.35 | 11,460,450 |
| 2023-01-16 | $8.39 | $8.54 | $8.29 | $8.44 | $8.44 | 12,863,600 |
| 2023-01-13 | $8.44 | $8.51 | $8.27 | $8.33 | $8.33 | 13,550,700 |
| 2023-01-12 | $8.59 | $8.71 | $8.42 | $8.46 | $8.46 | 15,802,800 |
| 2023-01-11 | $8.46 | $8.70 | $8.38 | $8.47 | $8.47 | 18,755,200 |
| 2023-01-10 | $8.47 | $8.54 | $8.35 | $8.46 | $8.46 | 13,282,500 |
| 2023-01-09 | $8.32 | $8.55 | $8.26 | $8.47 | $8.47 | 18,550,370 |
| 2023-01-06 | $8.09 | $8.35 | $8.08 | $8.23 | $8.23 | 14,965,890 |
| 2023-01-05 | $8.06 | $8.18 | $7.94 | $8.13 | $8.13 | 12,679,200 |
| 2023-01-04 | $8.04 | $8.23 | $7.97 | $8.04 | $8.04 | 13,700,600 |
| 2023-01-03 | $7.72 | $8.14 | $7.70 | $8.10 | $8.10 | 15,911,540 |
| 2023-01-02 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-12-30 | $7.86 | $7.96 | $7.72 | $7.76 | $7.76 | 10,625,600 |
| 2022-12-29 | $7.88 | $7.90 | $7.76 | $7.79 | $7.79 | 11,598,500 |
| 2022-12-28 | $8.00 | $8.00 | $7.79 | $7.82 | $7.82 | 11,839,700 |
| 2022-12-27 | $7.80 | $7.99 | $7.72 | $7.98 | $7.98 | 15,797,500 |
| 2022-12-26 | $7.40 | $7.82 | $7.39 | $7.82 | $7.82 | 16,695,050 |
| 2022-12-23 | $7.46 | $7.56 | $7.35 | $7.40 | $7.40 | 9,843,840 |
| 2022-12-22 | $7.85 | $7.90 | $7.52 | $7.55 | $7.55 | 14,684,190 |
| 2022-12-21 | $8.10 | $8.12 | $7.72 | $7.85 | $7.85 | 17,392,300 |
| 2022-12-20 | $8.02 | $8.26 | $8.00 | $8.10 | $8.10 | 11,372,780 |
| 2022-12-19 | $8.23 | $8.48 | $8.02 | $8.09 | $8.09 | 19,889,790 |
| 2022-12-16 | $8.54 | $8.57 | $8.18 | $8.22 | $8.22 | 31,613,490 |
| 2022-12-15 | $8.40 | $8.70 | $8.26 | $8.70 | $8.70 | 25,368,510 |
| 2022-12-14 | $8.43 | $8.65 | $8.32 | $8.36 | $8.36 | 16,785,450 |
| 2022-12-13 | $8.73 | $8.74 | $8.40 | $8.44 | $8.44 | 22,438,010 |
| 2022-12-12 | $8.62 | $8.92 | $8.60 | $8.78 | $8.78 | 25,068,000 |
| 2022-12-09 | $8.62 | $8.80 | $8.52 | $8.77 | $8.77 | 22,802,500 |
| 2022-12-08 | $8.96 | $8.96 | $8.55 | $8.59 | $8.59 | 33,914,260 |
| 2022-12-07 | $8.62 | $9.05 | $8.62 | $8.97 | $8.97 | 42,589,690 |
| 2022-12-06 | $8.52 | $8.75 | $8.33 | $8.69 | $8.69 | 27,001,460 |
| 2022-12-05 | $8.46 | $8.60 | $8.36 | $8.52 | $8.52 | 15,939,330 |
| 2022-12-01 | $8.39 | $8.60 | $8.38 | $8.45 | $8.45 | 22,331,680 |
| 2022-11-30 | $8.24 | $8.59 | $8.15 | $8.31 | $8.31 | 23,961,340 |
| 2022-11-29 | $8.13 | $8.25 | $8.10 | $8.24 | $8.24 | 12,160,200 |
| 2022-11-28 | $8.07 | $8.18 | $7.86 | $8.17 | $8.17 | 12,834,000 |
| 2022-11-25 | $8.30 | $8.30 | $8.12 | $8.14 | $8.14 | 11,352,840 |
| 2022-11-24 | $8.29 | $8.57 | $8.29 | $8.33 | $8.33 | 18,287,910 |
| 2022-11-23 | $8.20 | $8.32 | $8.02 | $8.29 | $8.29 | 23,208,780 |
| 2022-11-22 | $8.70 | $8.73 | $8.16 | $8.18 | $8.18 | 35,098,020 |
| 2022-11-21 | $8.58 | $8.79 | $8.45 | $8.78 | $8.78 | 15,842,790 |
| 2022-11-18 | $8.75 | $8.84 | $8.55 | $8.56 | $8.56 | 17,712,940 |
| 2022-11-17 | $8.90 | $8.91 | $8.63 | $8.77 | $8.77 | 17,646,740 |
| 2022-11-16 | $9.14 | $9.23 | $8.93 | $8.97 | $8.97 | 17,410,460 |
| 2022-11-15 | $8.80 | $9.15 | $8.68 | $9.14 | $9.14 | 21,438,240 |
| 2022-11-14 | $8.94 | $9.19 | $8.70 | $8.75 | $8.75 | 22,058,930 |
| 2022-11-11 | $9.20 | $9.32 | $8.93 | $8.94 | $8.94 | 23,676,540 |
| 2022-11-10 | $9.16 | $9.23 | $8.93 | $8.95 | $8.95 | 18,505,420 |
| 2022-11-09 | $9.41 | $9.54 | $9.18 | $9.20 | $9.20 | 18,535,240 |
| 2022-11-08 | $9.44 | $9.53 | $9.26 | $9.38 | $9.38 | 17,700,810 |
| 2022-11-07 | $9.72 | $9.79 | $9.30 | $9.44 | $9.44 | 29,485,880 |
| 2022-11-04 | $9.00 | $9.65 | $8.95 | $9.55 | $9.55 | 36,608,570 |
| 2022-11-03 | $8.85 | $9.17 | $8.82 | $8.99 | $8.99 | 22,485,780 |
| 2022-11-02 | $8.61 | $9.03 | $8.61 | $8.95 | $8.95 | 25,680,710 |
| 2022-11-01 | $8.58 | $8.69 | $8.39 | $8.69 | $8.69 | 23,598,990 |
| 2022-10-31 | $8.49 | $8.78 | $8.40 | $8.55 | $8.55 | 27,592,540 |
| 2022-10-28 | $8.91 | $8.97 | $8.36 | $8.40 | $8.40 | 24,022,180 |
| 2022-10-27 | $9.16 | $9.33 | $8.87 | $8.88 | $8.88 | 23,115,480 |
| 2022-10-26 | $9.13 | $9.31 | $8.93 | $9.13 | $9.13 | 31,690,150 |
| 2022-10-25 | $8.90 | $9.24 | $8.33 | $9.06 | $9.06 | 56,385,040 |
| 2022-10-24 | $9.40 | $9.86 | $9.37 | $9.52 | $9.52 | 24,358,200 |
| 2022-10-21 | $9.53 | $9.60 | $9.31 | $9.39 | $9.39 | 15,277,370 |
| 2022-10-20 | $9.80 | $9.80 | $9.31 | $9.51 | $9.51 | 25,475,890 |
| 2022-10-19 | $9.92 | $10.27 | $9.81 | $9.82 | $9.82 | 27,660,040 |
| 2022-10-18 | $10.59 | $10.70 | $9.97 | $10.14 | $10.14 | 40,131,300 |
| 2022-10-17 | $10.22 | $10.37 | $9.92 | $10.14 | $10.14 | 27,526,800 |
| 2022-10-14 | $10.32 | $10.45 | $9.94 | $10.35 | $10.35 | 34,942,230 |
| 2022-10-13 | $9.70 | $10.51 | $9.55 | $10.26 | $10.26 | 40,348,880 |
| 2022-10-12 | $9.50 | $9.77 | $9.07 | $9.76 | $9.76 | 25,689,600 |
| 2022-10-11 | $9.32 | $9.59 | $9.23 | $9.48 | $9.48 | 18,908,340 |
| 2022-10-10 | $9.63 | $9.80 | $9.18 | $9.30 | $9.30 | 26,190,850 |
| 2022-09-30 | $9.96 | $10.01 | $9.64 | $9.64 | $9.64 | 18,020,340 |
| 2022-09-29 | $9.96 | $10.18 | $9.88 | $9.95 | $9.95 | 22,031,040 |
| 2022-09-28 | $10.55 | $10.56 | $9.80 | $9.83 | $9.83 | 29,627,380 |
| 2022-09-27 | $10.55 | $10.77 | $10.13 | $10.49 | $10.49 | 22,338,370 |
| 2022-09-26 | $10.10 | $10.82 | $9.96 | $10.49 | $10.49 | 27,375,040 |
| 2022-09-23 | $10.54 | $10.68 | $10.03 | $10.21 | $10.21 | 19,159,700 |
| 2022-09-22 | $10.29 | $10.68 | $10.18 | $10.58 | $10.58 | 21,481,500 |
| 2022-09-21 | $10.53 | $10.66 | $10.26 | $10.39 | $10.39 | 20,661,600 |
| 2022-09-20 | $10.18 | $10.75 | $10.18 | $10.59 | $10.59 | 26,484,800 |
| 2022-09-19 | $10.30 | $10.56 | $10.09 | $10.16 | $10.16 | 22,548,000 |
| 2022-09-16 | $10.34 | $10.61 | $10.13 | $10.20 | $10.20 | 22,799,190 |
| 2022-09-15 | $11.20 | $11.29 | $10.19 | $10.41 | $10.41 | 32,066,210 |
| 2022-09-14 | $11.20 | $11.46 | $10.96 | $11.11 | $11.11 | 24,719,900 |
| 2022-09-13 | $11.46 | $11.71 | $11.02 | $11.43 | $11.43 | 36,619,490 |
| 2022-09-12 | $11.59 | $11.59 | $11.59 | $11.59 | $11.59 | 0 |
| 2022-09-09 | $12.42 | $12.54 | $11.45 | $11.59 | $11.59 | 39,978,700 |
| 2022-09-08 | $12.93 | $13.44 | $12.30 | $12.37 | $12.37 | 36,086,730 |
| 2022-09-07 | $12.07 | $12.98 | $11.94 | $12.68 | $12.68 | 34,880,650 |
| 2022-09-06 | $11.70 | $12.14 | $11.35 | $12.08 | $12.08 | 22,344,430 |
| 2022-09-05 | $11.88 | $12.10 | $11.58 | $11.64 | $11.64 | 18,154,550 |
| 2022-09-02 | $11.65 | $12.25 | $11.40 | $12.02 | $12.02 | 22,423,660 |
| 2022-09-01 | $11.65 | $11.74 | $11.30 | $11.64 | $11.64 | 25,356,430 |
| 2022-08-31 | $12.15 | $12.42 | $11.52 | $11.64 | $11.64 | 35,725,600 |
| 2022-08-30 | $12.88 | $12.88 | $12.09 | $12.26 | $12.26 | 33,948,430 |
| 2022-08-29 | $12.49 | $13.30 | $12.39 | $12.86 | $12.86 | 30,887,230 |
| 2022-08-26 | $12.35 | $13.25 | $12.35 | $12.66 | $12.66 | 37,795,840 |
| 2022-08-25 | $12.86 | $13.34 | $12.17 | $12.42 | $12.42 | 40,815,590 |
| 2022-08-24 | $14.44 | $14.58 | $12.98 | $13.05 | $13.05 | 49,409,620 |
| 2022-08-23 | $13.82 | $14.17 | $13.57 | $13.65 | $13.65 | 28,857,970 |
| 2022-08-22 | $14.01 | $14.01 | $12.94 | $13.80 | $13.80 | 41,279,410 |
| 2022-08-19 | $14.76 | $14.87 | $13.79 | $14.02 | $14.02 | 38,378,780 |
| 2022-08-18 | $14.35 | $15.35 | $14.34 | $14.83 | $14.83 | 42,692,010 |
| 2022-08-17 | $15.29 | $15.33 | $14.15 | $14.33 | $14.33 | 45,068,910 |
| 2022-08-16 | $14.95 | $15.59 | $14.75 | $15.05 | $15.05 | 52,380,670 |
| 2022-08-15 | $13.67 | $14.79 | $13.67 | $14.35 | $14.35 | 45,638,230 |
| 2022-08-12 | $14.28 | $14.55 | $13.70 | $13.80 | $13.80 | 53,424,310 |
| 2022-08-11 | $15.78 | $15.78 | $14.27 | $14.45 | $14.45 | 69,403,720 |
| 2022-08-10 | $16.03 | $16.50 | $15.50 | $15.55 | $15.55 | 46,899,690 |
| 2022-08-09 | $15.69 | $16.85 | $15.07 | $16.35 | $16.35 | 55,507,170 |
| 2022-08-08 | $14.38 | $16.05 | $14.09 | $15.86 | $15.86 | 60,125,030 |
| 2022-08-05 | $15.20 | $15.25 | $14.18 | $14.40 | $14.40 | 43,894,770 |
| 2022-08-04 | $15.01 | $15.20 | $14.02 | $14.70 | $14.70 | 54,761,960 |
| 2022-08-03 | $15.70 | $16.29 | $14.64 | $14.86 | $14.86 | 88,880,380 |
| 2022-08-02 | $15.51 | $17.00 | $14.91 | $16.09 | $16.09 | 104,176,860 |
| 2022-08-01 | $14.38 | $15.90 | $13.51 | $15.48 | $15.48 | 108,541,520 |
| 2022-07-29 | $12.30 | $13.78 | $12.00 | $13.29 | $13.29 | 84,799,090 |
| 2022-07-28 | $11.99 | $12.86 | $11.78 | $12.24 | $12.24 | 85,126,840 |
| 2022-07-27 | $12.40 | $12.55 | $11.50 | $11.87 | $11.87 | 68,574,880 |
| 2022-07-26 | $11.57 | $12.09 | $11.35 | $12.00 | $12.00 | 40,863,630 |
| 2022-07-25 | $11.61 | $12.23 | $11.30 | $11.71 | $11.71 | 46,611,170 |
| 2022-07-22 | $12.07 | $12.25 | $11.35 | $11.66 | $11.66 | 51,136,300 |
| 2022-07-21 | $11.70 | $12.26 | $10.94 | $11.95 | $11.95 | 57,771,010 |
| 2022-07-20 | $11.50 | $11.81 | $11.33 | $11.53 | $11.53 | 36,897,100 |
| 2022-07-19 | $11.54 | $12.30 | $11.50 | $11.77 | $11.77 | 49,705,580 |
| 2022-07-18 | $11.50 | $11.80 | $10.90 | $11.77 | $11.77 | 38,346,940 |
| 2022-07-15 | $11.40 | $12.07 | $11.28 | $11.49 | $11.49 | 44,923,710 |
| 2022-07-14 | $10.77 | $11.78 | $10.75 | $11.60 | $11.60 | 43,714,020 |
| 2022-07-13 | $10.59 | $10.97 | $10.40 | $10.84 | $10.84 | 29,943,630 |
| 2022-07-12 | $11.33 | $11.34 | $10.64 | $10.71 | $10.71 | 37,108,710 |
| 2022-07-11 | $11.22 | $11.42 | $10.90 | $11.34 | $11.34 | 32,023,360 |
| 2022-07-08 | $11.87 | $11.88 | $10.99 | $11.15 | $11.15 | 50,724,450 |
| 2022-07-07 | $11.28 | $12.12 | $11.09 | $11.86 | $11.86 | 60,697,510 |
| 2022-07-06 | $11.43 | $11.70 | $11.03 | $11.29 | $11.29 | 41,576,960 |
| 2022-07-05 | $11.72 | $12.26 | $11.32 | $11.62 | $11.62 | 48,217,420 |
| 2022-07-04 | $12.19 | $12.60 | $11.75 | $11.86 | $11.86 | 58,339,730 |
| 2022-07-01 | $11.35 | $12.45 | $10.90 | $12.02 | $12.02 | 86,707,320 |
| 2022-06-30 | $11.22 | $11.44 | $10.86 | $11.03 | $11.03 | 56,580,130 |
| 2022-06-29 | $12.16 | $12.19 | $11.13 | $11.14 | $11.14 | 84,403,930 |
| 2022-06-28 | $13.02 | $13.11 | $12.09 | $12.55 | $12.55 | 86,014,620 |
| 2022-06-27 | $13.11 | $13.58 | $12.51 | $13.32 | $13.32 | 109,797,690 |
| 2022-06-24 | $12.00 | $13.99 | $11.78 | $13.20 | $13.20 | 122,577,140 |
| 2022-06-23 | $10.91 | $13.13 | $10.58 | $12.12 | $12.12 | 124,576,590 |
| 2022-06-22 | $10.43 | $11.23 | $10.00 | $11.06 | $11.06 | 99,663,120 |
| 2022-06-21 | $10.96 | $11.89 | $10.14 | $10.51 | $10.51 | 123,394,290 |
| 2022-06-20 | $10.21 | $11.28 | $10.07 | $11.28 | $11.28 | 134,091,290 |
| 2022-06-17 | $8.56 | $9.40 | $8.19 | $9.40 | $9.40 | 96,394,770 |
| 2022-06-16 | $7.32 | $7.89 | $7.32 | $7.83 | $7.83 | 34,110,460 |
| 2022-06-15 | $7.53 | $7.61 | $7.26 | $7.32 | $7.32 | 16,667,680 |
| 2022-06-14 | $7.44 | $7.55 | $7.20 | $7.48 | $7.48 | 17,951,520 |
| 2022-06-13 | $7.45 | $7.79 | $7.36 | $7.58 | $7.58 | 30,821,270 |
| 2022-06-10 | $6.98 | $7.49 | $6.65 | $7.45 | $7.45 | 29,892,970 |
| 2022-06-09 | $7.40 | $7.42 | $7.08 | $7.18 | $7.18 | 15,731,300 |
| 2022-06-08 | $7.29 | $7.63 | $7.08 | $7.40 | $7.40 | 27,061,040 |
| 2022-06-07 | $7.38 | $7.55 | $7.24 | $7.35 | $7.33 | 22,790,320 |
| 2022-06-06 | $7.32 | $7.45 | $7.19 | $7.39 | $7.37 | 22,124,390 |
| 2022-06-02 | $7.10 | $7.35 | $7.02 | $7.31 | $7.29 | 20,121,140 |
| 2022-06-01 | $7.12 | $7.30 | $7.01 | $7.15 | $7.13 | 18,217,000 |
| 2022-05-31 | $7.20 | $7.20 | $6.91 | $7.08 | $7.06 | 20,578,500 |
| 2022-05-30 | $7.23 | $7.23 | $7.04 | $7.20 | $7.18 | 15,747,300 |
| 2022-05-27 | $7.20 | $7.49 | $7.13 | $7.21 | $7.19 | 25,572,400 |
| 2022-05-26 | $6.87 | $7.44 | $6.71 | $7.18 | $7.16 | 29,093,240 |
| 2022-05-25 | $6.77 | $6.98 | $6.71 | $6.87 | $6.85 | 19,946,720 |
| 2022-05-24 | $7.18 | $7.40 | $6.77 | $6.80 | $6.78 | 33,272,900 |
| 2022-05-23 | $6.97 | $7.57 | $6.80 | $7.30 | $7.28 | 48,948,150 |
| 2022-05-20 | $6.31 | $6.69 | $6.30 | $6.66 | $6.64 | 22,763,170 |
| 2022-05-19 | $6.15 | $6.32 | $6.05 | $6.28 | $6.26 | 11,952,340 |
| 2022-05-18 | $6.26 | $6.34 | $6.20 | $6.26 | $6.24 | 9,815,500 |
| 2022-05-17 | $6.27 | $6.34 | $6.14 | $6.32 | $6.30 | 10,397,100 |
| 2022-05-16 | $6.25 | $6.45 | $6.20 | $6.27 | $6.25 | 11,002,900 |
| 2022-05-13 | $6.15 | $6.16 | $6.00 | $6.14 | $6.12 | 8,275,970 |
| 2022-05-12 | $6.10 | $6.23 | $6.05 | $6.12 | $6.10 | 11,876,290 |
| 2022-05-11 | $6.00 | $6.45 | $6.00 | $6.20 | $6.18 | 18,824,670 |
| 2022-05-10 | $5.77 | $6.01 | $5.73 | $5.98 | $5.96 | 12,853,400 |
| 2022-05-09 | $5.84 | $6.01 | $5.82 | $5.87 | $5.85 | 9,019,100 |
| 2022-05-06 | $5.82 | $6.11 | $5.77 | $5.90 | $5.88 | 11,858,800 |
| 2022-05-05 | $5.70 | $6.04 | $5.70 | $5.98 | $5.96 | 12,794,030 |
| 2022-05-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.78 | 0 |
| 2022-05-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.78 | 0 |
| 2022-04-29 | $5.45 | $5.86 | $5.37 | $5.80 | $5.78 | 17,891,090 |
| 2022-04-28 | $5.44 | $5.55 | $5.33 | $5.37 | $5.36 | 13,588,800 |
| 2022-04-27 | $5.15 | $5.55 | $4.99 | $5.53 | $5.52 | 19,277,040 |
| 2022-04-26 | $5.62 | $5.65 | $5.21 | $5.23 | $5.22 | 18,731,610 |
| 2022-04-25 | $6.09 | $6.13 | $5.55 | $5.59 | $5.57 | 22,988,800 |
| 2022-04-22 | $6.54 | $6.58 | $6.20 | $6.24 | $6.22 | 18,887,840 |
| 2022-04-21 | $6.82 | $7.05 | $6.57 | $6.59 | $6.57 | 21,368,920 |
| 2022-04-20 | $7.08 | $7.28 | $6.86 | $6.87 | $6.85 | 27,442,020 |
| 2022-04-19 | $7.78 | $7.79 | $7.16 | $7.18 | $7.16 | 46,395,770 |
| 2022-04-18 | $6.80 | $7.19 | $6.68 | $7.17 | $7.15 | 22,329,760 |
| 2022-04-15 | $7.01 | $7.04 | $6.75 | $6.93 | $6.91 | 22,802,000 |
| 2022-04-14 | $7.01 | $7.49 | $6.93 | $7.06 | $7.04 | 34,217,870 |
| 2022-04-13 | $6.73 | $6.83 | $6.60 | $6.82 | $6.80 | 13,273,700 |
| 2022-04-12 | $6.43 | $6.85 | $6.25 | $6.75 | $6.73 | 21,321,900 |
| 2022-04-11 | $6.75 | $6.95 | $6.39 | $6.55 | $6.53 | 17,635,100 |
| 2022-04-08 | $6.69 | $7.03 | $6.69 | $6.86 | $6.84 | 16,713,700 |
| 2022-04-07 | $6.63 | $7.15 | $6.61 | $6.79 | $6.77 | 28,640,970 |
| 2022-04-06 | $6.71 | $6.75 | $6.51 | $6.67 | $6.65 | 14,294,000 |
| 2022-04-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.61 | 0 |
| 2022-04-04 | $6.63 | $6.63 | $6.63 | $6.63 | $6.61 | 0 |
| 2022-04-01 | $6.54 | $6.63 | $6.43 | $6.63 | $6.61 | 14,678,760 |
| 2022-03-31 | $6.69 | $6.76 | $6.39 | $6.58 | $6.56 | 30,259,040 |
| 2022-03-30 | $6.05 | $7.10 | $6.00 | $6.70 | $6.68 | 39,309,010 |
| 2022-03-29 | $6.07 | $6.20 | $5.95 | $5.98 | $5.96 | 7,940,300 |
| 2022-03-28 | $6.09 | $6.15 | $5.98 | $6.07 | $6.05 | 5,878,570 |
| 2022-03-25 | $6.18 | $6.25 | $6.08 | $6.10 | $6.08 | 6,207,300 |
| 2022-03-24 | $6.23 | $6.24 | $6.07 | $6.18 | $6.16 | 8,514,880 |
| 2022-03-23 | $6.30 | $6.37 | $6.18 | $6.21 | $6.19 | 11,700,200 |
| 2022-03-22 | $6.36 | $6.50 | $6.31 | $6.33 | $6.31 | 10,069,100 |
| 2022-03-21 | $6.48 | $6.50 | $6.24 | $6.34 | $6.32 | 9,397,400 |
| 2022-03-18 | $6.35 | $6.47 | $6.32 | $6.44 | $6.42 | 7,519,510 |
| 2022-03-17 | $6.41 | $6.51 | $6.35 | $6.41 | $6.39 | 11,205,810 |
| 2022-03-16 | $6.12 | $6.37 | $5.98 | $6.34 | $6.32 | 13,777,050 |
| 2022-03-15 | $6.12 | $6.30 | $5.87 | $5.90 | $5.88 | 11,869,090 |
| 2022-03-14 | $6.31 | $6.38 | $6.15 | $6.20 | $6.18 | 14,140,100 |
| 2022-03-11 | $6.50 | $6.50 | $6.24 | $6.36 | $6.34 | 14,259,600 |
| 2022-03-10 | $6.56 | $6.68 | $6.45 | $6.55 | $6.53 | 11,610,860 |
| 2022-03-09 | $6.38 | $6.50 | $6.15 | $6.44 | $6.42 | 16,721,700 |
| 2022-03-08 | $6.64 | $6.64 | $6.29 | $6.33 | $6.31 | 12,373,400 |
| 2022-03-07 | $6.65 | $6.74 | $6.50 | $6.55 | $6.53 | 9,124,030 |
| 2022-03-04 | $6.80 | $6.89 | $6.66 | $6.70 | $6.68 | 12,245,620 |
| 2022-03-03 | $7.11 | $7.15 | $6.81 | $6.87 | $6.85 | 19,998,120 |
| 2022-03-02 | $6.96 | $7.37 | $6.94 | $7.11 | $7.09 | 23,844,180 |
| 2022-03-01 | $6.92 | $7.01 | $6.87 | $6.97 | $6.95 | 12,511,400 |
| 2022-02-28 | $7.00 | $7.17 | $6.83 | $6.96 | $6.94 | 11,959,800 |
| 2022-02-25 | $7.00 | $7.26 | $6.97 | $7.04 | $7.02 | 13,454,820 |
| 2022-02-24 | $7.17 | $7.30 | $6.82 | $7.00 | $6.98 | 18,734,050 |
| 2022-02-23 | $7.00 | $7.31 | $6.96 | $7.28 | $7.26 | 19,630,000 |
| 2022-02-22 | $7.23 | $7.34 | $6.90 | $7.03 | $7.01 | 14,470,200 |
| 2022-02-21 | $7.50 | $7.50 | $7.20 | $7.23 | $7.21 | 15,192,770 |
| 2022-02-18 | $7.24 | $7.54 | $7.18 | $7.35 | $7.33 | 17,958,450 |
| 2022-02-17 | $6.95 | $7.50 | $6.83 | $7.28 | $7.26 | 32,212,090 |
| 2022-02-16 | $6.79 | $6.98 | $6.72 | $6.89 | $6.87 | 20,666,540 |
| 2022-02-15 | $6.77 | $6.78 | $6.57 | $6.70 | $6.68 | 15,149,000 |
| 2022-02-14 | $6.76 | $7.01 | $6.60 | $6.74 | $6.72 | 18,334,650 |
| 2022-02-11 | $7.13 | $7.26 | $6.70 | $6.76 | $6.74 | 27,563,000 |
| 2022-02-10 | $7.45 | $7.56 | $7.11 | $7.18 | $7.16 | 24,281,380 |
| 2022-02-09 | $7.58 | $7.72 | $7.38 | $7.53 | $7.51 | 16,145,520 |
| 2022-02-08 | $7.52 | $7.62 | $7.30 | $7.46 | $7.44 | 15,825,200 |
| 2022-02-07 | $7.79 | $7.90 | $7.52 | $7.58 | $7.56 | 15,357,600 |
| 2022-02-04 | $7.57 | $7.57 | $7.57 | $7.57 | $7.55 | 0 |
| 2022-02-03 | $7.57 | $7.57 | $7.57 | $7.57 | $7.55 | 0 |
| 2022-02-02 | $7.57 | $7.57 | $7.57 | $7.57 | $7.55 | 0 |
| 2022-02-01 | $7.57 | $7.57 | $7.57 | $7.57 | $7.55 | 0 |
| 2022-01-28 | $7.55 | $7.72 | $7.20 | $7.57 | $7.55 | 16,434,660 |
| 2022-01-27 | $7.60 | $7.92 | $7.50 | $7.52 | $7.50 | 20,243,900 |
| 2022-01-26 | $7.66 | $7.75 | $7.27 | $7.52 | $7.50 | 17,424,600 |
| 2022-01-25 | $8.10 | $8.14 | $7.58 | $7.61 | $7.59 | 26,931,360 |
| 2022-01-24 | $8.14 | $8.24 | $8.02 | $8.14 | $8.12 | 15,345,000 |
| 2022-01-21 | $8.08 | $8.39 | $8.08 | $8.14 | $8.12 | 18,464,100 |
| 2022-01-20 | $8.42 | $8.54 | $8.12 | $8.17 | $8.15 | 22,589,880 |
| 2022-01-19 | $8.55 | $8.82 | $8.39 | $8.48 | $8.46 | 29,714,210 |
| 2022-01-18 | $8.60 | $8.98 | $8.46 | $8.69 | $8.67 | 38,072,900 |
| 2022-01-17 | $8.00 | $8.88 | $7.99 | $8.55 | $8.53 | 49,954,220 |
| 2022-01-14 | $7.63 | $8.09 | $7.42 | $7.92 | $7.90 | 43,656,870 |
| 2022-01-13 | $7.64 | $7.97 | $7.46 | $7.59 | $7.57 | 30,721,980 |
| 2022-01-12 | $7.25 | $7.86 | $7.17 | $7.53 | $7.51 | 29,448,610 |
| 2022-01-11 | $7.25 | $7.44 | $7.09 | $7.12 | $7.10 | 20,854,100 |
| 2022-01-10 | $7.73 | $7.79 | $7.21 | $7.25 | $7.23 | 35,342,010 |
| 2022-01-07 | $7.48 | $8.00 | $7.48 | $7.61 | $7.59 | 34,722,830 |
| 2022-01-06 | $7.50 | $7.92 | $7.33 | $7.59 | $7.57 | 31,035,170 |
| 2022-01-05 | $7.71 | $7.76 | $7.28 | $7.40 | $7.38 | 28,360,100 |
| 2022-01-04 | $8.03 | $8.14 | $7.72 | $7.77 | $7.75 | 27,286,440 |
| 2022-01-03 | $7.96 | $7.96 | $7.96 | $7.96 | $7.94 | 0 |
| 2021-12-31 | $7.41 | $8.36 | $7.30 | $7.96 | $7.94 | 50,554,000 |
| 2021-12-30 | $7.30 | $7.40 | $7.10 | $7.36 | $7.34 | 19,711,980 |
| 2021-12-29 | $7.24 | $7.47 | $7.15 | $7.28 | $7.26 | 22,646,960 |
| 2021-12-28 | $7.22 | $7.30 | $7.01 | $7.19 | $7.17 | 21,318,680 |
| 2021-12-27 | $7.31 | $7.42 | $7.06 | $7.22 | $7.20 | 21,688,870 |
| 2021-12-24 | $7.48 | $7.73 | $7.24 | $7.30 | $7.28 | 32,510,160 |
| 2021-12-23 | $7.65 | $7.68 | $7.40 | $7.44 | $7.42 | 21,190,910 |
| 2021-12-22 | $7.56 | $7.80 | $7.47 | $7.66 | $7.64 | 27,611,710 |
| 2021-12-21 | $7.35 | $7.74 | $7.14 | $7.65 | $7.63 | 38,347,390 |
| 2021-12-20 | $7.60 | $7.65 | $7.22 | $7.34 | $7.32 | 35,506,240 |
| 2021-12-17 | $7.70 | $7.78 | $7.47 | $7.52 | $7.50 | 29,286,500 |
| 2021-12-16 | $7.80 | $7.97 | $7.59 | $7.70 | $7.68 | 43,634,520 |
| 2021-12-15 | $7.60 | $8.06 | $7.40 | $7.91 | $7.89 | 64,803,100 |
| 2021-12-14 | $7.53 | $8.09 | $7.48 | $7.53 | $7.51 | 58,410,040 |
| 2021-12-13 | $7.35 | $7.84 | $7.09 | $7.60 | $7.58 | 65,548,820 |
| 2021-12-07 | $7.19 | $7.28 | $6.78 | $7.04 | $7.02 | 54,277,760 |
| 2021-12-06 | $7.05 | $7.78 | $7.00 | $7.13 | $7.11 | 92,697,040 |
| 2021-12-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.87 | 63,285,420 |
| 2021-12-02 | $6.74 | $6.74 | $6.74 | $6.74 | $6.72 | 64,541,700 |
| 2021-12-01 | $6.84 | $7.58 | $6.63 | $7.15 | $7.13 | 101,942,870 |
| 2021-11-30 | $6.85 | $7.30 | $6.65 | $6.80 | $6.78 | 100,950,070 |
| 2021-11-29 | $5.89 | $7.05 | $5.89 | $6.83 | $6.81 | 125,781,170 |
| 2021-11-26 | $6.40 | $6.49 | $6.11 | $6.11 | $6.09 | 127,498,110 |
| 2021-11-25 | $5.49 | $6.47 | $5.47 | $6.47 | $6.45 | 133,116,330 |
| 2021-11-24 | $5.33 | $5.43 | $5.27 | $5.39 | $5.38 | 20,059,110 |
| 2021-11-23 | $5.28 | $5.39 | $5.25 | $5.29 | $5.28 | 18,604,300 |
| 2021-11-22 | $5.28 | $5.29 | $5.20 | $5.27 | $5.26 | 13,035,260 |
| 2021-11-19 | $5.20 | $5.29 | $5.14 | $5.26 | $5.25 | 15,285,820 |
| 2021-11-18 | $5.15 | $5.33 | $5.13 | $5.19 | $5.18 | 22,908,670 |
| 2021-11-17 | $5.10 | $5.20 | $5.03 | $5.18 | $5.17 | 17,157,040 |
| 2021-11-16 | $5.15 | $5.15 | $4.98 | $5.00 | $4.99 | 12,557,800 |
| 2021-11-15 | $5.05 | $5.15 | $5.05 | $5.13 | $5.12 | 14,264,640 |
| 2021-11-12 | $5.03 | $5.23 | $5.03 | $5.10 | $5.09 | 19,362,000 |
| 2021-11-11 | $5.00 | $5.06 | $4.98 | $4.99 | $4.98 | 12,919,140 |
| 2021-11-10 | $4.96 | $4.99 | $4.85 | $4.98 | $4.97 | 12,390,100 |
| 2021-11-09 | $4.88 | $4.98 | $4.80 | $4.94 | $4.93 | 13,924,000 |
| 2021-11-08 | $4.75 | $4.87 | $4.67 | $4.85 | $4.84 | 10,823,630 |
| 2021-11-05 | $4.84 | $4.84 | $4.84 | $4.84 | $4.83 | 11,219,260 |
| 2021-11-04 | $4.81 | $4.86 | $4.80 | $4.84 | $4.83 | 10,891,700 |
| 2021-11-03 | $4.81 | $4.90 | $4.77 | $4.85 | $4.84 | 8,208,130 |
| 2021-11-02 | $4.91 | $5.04 | $4.85 | $4.89 | $4.88 | 14,426,240 |
| 2021-11-01 | $4.78 | $4.88 | $4.76 | $4.85 | $4.84 | 7,474,490 |
| 2021-10-29 | $4.69 | $4.84 | $4.69 | $4.81 | $4.80 | 7,501,310 |
| 2021-10-28 | $4.88 | $4.91 | $4.63 | $4.67 | $4.66 | 12,299,700 |
| 2021-10-27 | $5.00 | $5.06 | $4.87 | $4.91 | $4.90 | 13,565,500 |
| 2021-10-26 | $4.87 | $5.07 | $4.86 | $5.07 | $5.06 | 20,109,400 |
| 2021-10-25 | $4.71 | $4.85 | $4.71 | $4.83 | $4.82 | 7,608,530 |
| 2021-10-22 | $4.86 | $4.86 | $4.70 | $4.70 | $4.69 | 9,416,950 |
| 2021-10-21 | $4.94 | $4.97 | $4.81 | $4.83 | $4.82 | 9,415,070 |
| 2021-10-20 | $5.00 | $5.01 | $4.89 | $4.94 | $4.93 | 7,909,280 |
| 2021-10-19 | $5.09 | $5.09 | $5.00 | $5.02 | $5.01 | 8,583,640 |
| 2021-10-18 | $5.03 | $5.10 | $5.00 | $5.08 | $5.07 | 10,486,960 |
| 2021-10-15 | $5.03 | $5.07 | $4.96 | $4.97 | $4.96 | 8,311,800 |
| 2021-10-14 | $5.00 | $5.07 | $4.95 | $5.05 | $5.04 | 9,273,900 |
| 2021-10-13 | $4.98 | $5.00 | $4.91 | $4.97 | $4.96 | 6,855,880 |
| 2021-10-12 | $5.05 | $5.07 | $4.90 | $4.96 | $4.95 | 10,949,850 |
| 2021-10-11 | $5.06 | $5.12 | $4.96 | $5.07 | $5.06 | 9,672,390 |
| 2021-09-30 | $4.86 | $5.02 | $4.84 | $5.01 | $5.00 | 11,370,340 |
| 2021-09-29 | $4.94 | $5.02 | $4.79 | $4.79 | $4.78 | 12,127,710 |
| 2021-09-28 | $5.00 | $5.03 | $4.94 | $5.00 | $4.99 | 9,191,050 |
| 2021-09-27 | $5.25 | $5.29 | $4.92 | $4.97 | $4.96 | 19,157,330 |
| 2021-09-24 | $5.48 | $5.54 | $5.18 | $5.22 | $5.21 | 24,089,110 |
| 2021-09-23 | $5.57 | $5.62 | $5.48 | $5.49 | $5.48 | 20,052,120 |
| 2021-09-22 | $5.41 | $5.58 | $5.40 | $5.56 | $5.55 | 15,107,270 |
| 2021-09-21 | $5.55 | $5.55 | $5.55 | $5.55 | $5.54 | 0 |
| 2021-09-20 | $5.55 | $5.55 | $5.55 | $5.55 | $5.54 | 0 |
| 2021-09-17 | $5.79 | $5.83 | $5.40 | $5.55 | $5.54 | 31,966,350 |
| 2021-09-16 | $6.07 | $6.11 | $5.75 | $5.78 | $5.76 | 37,486,310 |
| 2021-09-15 | $6.06 | $6.13 | $5.96 | $6.00 | $5.98 | 30,653,250 |
| 2021-09-14 | $6.30 | $6.35 | $6.03 | $6.09 | $6.07 | 46,343,600 |
| 2021-09-13 | $6.22 | $6.43 | $6.11 | $6.41 | $6.39 | 56,785,120 |
| 2021-09-09 | $6.39 | $6.40 | $6.14 | $6.23 | $6.21 | 32,114,930 |
| 2021-09-08 | $5.99 | $6.35 | $5.90 | $6.26 | $6.24 | 51,179,630 |
| 2021-09-07 | $5.90 | $6.09 | $5.84 | $6.03 | $6.01 | 31,277,420 |
| 2021-09-06 | $6.00 | $6.37 | $5.91 | $5.97 | $5.95 | 38,253,170 |
| 2021-09-03 | $6.31 | $6.37 | $5.93 | $5.99 | $5.97 | 48,512,060 |
| 2021-09-02 | $5.70 | $6.47 | $5.68 | $6.30 | $6.28 | 65,265,770 |
| 2021-09-01 | $6.13 | $6.36 | $5.71 | $5.77 | $5.75 | 47,949,960 |
| 2021-08-31 | $6.20 | $6.20 | $5.88 | $6.13 | $6.11 | 37,319,500 |
| 2021-08-30 | $6.24 | $6.39 | $6.10 | $6.19 | $6.17 | 53,642,430 |
| 2021-08-27 | $6.13 | $6.79 | $6.08 | $6.34 | $6.32 | 69,386,600 |
| 2021-08-26 | $6.00 | $6.26 | $5.97 | $6.12 | $6.10 | 41,357,780 |
| 2021-08-25 | $6.08 | $6.14 | $5.90 | $6.05 | $6.03 | 32,931,500 |
| 2021-08-24 | $6.01 | $6.06 | $5.91 | $6.05 | $6.03 | 34,532,300 |
| 2021-08-23 | $5.75 | $6.04 | $5.70 | $5.97 | $5.95 | 32,064,720 |
| 2021-08-20 | $5.73 | $5.83 | $5.56 | $5.74 | $5.72 | 28,118,120 |
| 2021-08-19 | $6.01 | $6.01 | $5.68 | $5.86 | $5.84 | 31,701,470 |
| 2021-08-18 | $5.68 | $6.04 | $5.65 | $6.00 | $5.98 | 41,694,930 |
| 2021-08-17 | $5.85 | $6.09 | $5.68 | $5.68 | $5.66 | 35,243,700 |
| 2021-08-16 | $6.36 | $6.36 | $5.84 | $5.89 | $5.87 | 50,978,480 |
| 2021-08-13 | $6.05 | $6.40 | $6.03 | $6.31 | $6.29 | 54,265,790 |
| 2021-08-12 | $6.10 | $6.15 | $5.99 | $6.02 | $6.00 | 32,363,970 |
| 2021-08-11 | $6.10 | $6.35 | $5.91 | $6.20 | $6.18 | 42,926,890 |
| 2021-08-10 | $5.83 | $6.18 | $5.80 | $6.02 | $6.00 | 38,255,910 |
| 2021-08-09 | $5.89 | $5.95 | $5.76 | $5.81 | $5.79 | 25,600,600 |
| 2021-08-06 | $5.97 | $6.05 | $5.82 | $5.98 | $5.96 | 29,845,000 |
| 2021-08-05 | $5.84 | $6.12 | $5.65 | $5.99 | $5.97 | 51,563,530 |
| 2021-08-04 | $5.89 | $5.89 | $5.72 | $5.82 | $5.80 | 26,892,700 |
| 2021-08-03 | $5.85 | $5.99 | $5.75 | $5.83 | $5.81 | 26,639,100 |
| 2021-08-02 | $5.84 | $5.92 | $5.74 | $5.87 | $5.85 | 31,958,710 |
| 2021-07-30 | $5.53 | $5.90 | $5.51 | $5.84 | $5.82 | 44,135,370 |
| 2021-07-29 | $5.16 | $5.62 | $5.13 | $5.52 | $5.51 | 47,262,090 |
| 2021-07-28 | $5.36 | $5.47 | $5.01 | $5.08 | $5.07 | 36,430,770 |
| 2021-07-27 | $5.71 | $5.90 | $5.36 | $5.43 | $5.42 | 43,958,820 |
| 2021-07-26 | $5.77 | $5.91 | $5.54 | $5.73 | $5.71 | 45,631,600 |
| 2021-07-23 | $5.70 | $5.90 | $5.65 | $5.82 | $5.80 | 51,722,660 |
| 2021-07-22 | $5.80 | $5.92 | $5.67 | $5.76 | $5.74 | 50,496,920 |
| 2021-07-21 | $5.82 | $6.09 | $5.76 | $5.80 | $5.78 | 69,601,920 |
| 2021-07-20 | $5.96 | $6.05 | $5.63 | $5.81 | $5.79 | 80,537,380 |
| 2021-07-19 | $5.47 | $6.42 | $5.37 | $6.00 | $5.98 | 118,598,360 |
| 2021-07-16 | $5.55 | $5.58 | $5.29 | $5.35 | $5.34 | 26,715,130 |
| 2021-07-15 | $5.48 | $5.52 | $5.20 | $5.37 | $5.36 | 26,628,790 |
| 2021-07-14 | $5.54 | $5.58 | $5.41 | $5.45 | $5.44 | 33,557,170 |
| 2021-07-13 | $5.37 | $5.63 | $5.29 | $5.50 | $5.49 | 40,717,680 |
| 2021-07-12 | $5.23 | $5.40 | $5.19 | $5.29 | $5.28 | 35,055,380 |
| 2021-07-09 | $5.10 | $5.25 | $5.06 | $5.20 | $5.19 | 31,829,610 |
| 2021-07-08 | $4.91 | $5.20 | $4.89 | $5.15 | $5.14 | 32,088,160 |
| 2021-07-07 | $4.81 | $4.95 | $4.80 | $4.91 | $4.90 | 11,578,950 |
| 2021-07-06 | $4.86 | $4.94 | $4.79 | $4.86 | $4.85 | 11,816,660 |
| 2021-07-05 | $4.75 | $4.86 | $4.75 | $4.84 | $4.83 | 10,478,680 |
| 2021-07-01 | $4.97 | $4.99 | $4.77 | $4.79 | $4.78 | 15,948,740 |
| 2021-06-30 | $4.91 | $5.00 | $4.91 | $4.99 | $4.98 | 12,879,700 |
| 2021-06-29 | $5.11 | $5.15 | $4.91 | $4.92 | $4.91 | 20,712,420 |
| 2021-06-28 | $5.25 | $5.25 | $5.09 | $5.12 | $5.11 | 20,190,400 |
| 2021-06-25 | $5.30 | $5.35 | $5.13 | $5.25 | $5.24 | 29,804,100 |
| 2021-06-24 | $5.22 | $5.37 | $5.17 | $5.36 | $5.35 | 36,707,540 |
| 2021-06-23 | $5.25 | $5.34 | $5.15 | $5.23 | $5.22 | 27,410,310 |
| 2021-06-22 | $5.30 | $5.36 | $5.12 | $5.24 | $5.23 | 31,309,920 |
| 2021-06-21 | $4.98 | $5.19 | $4.97 | $5.17 | $5.16 | 23,445,300 |
| 2021-06-18 | $4.83 | $5.05 | $4.80 | $5.02 | $5.01 | 20,853,920 |
| 2021-06-17 | $4.96 | $5.00 | $4.79 | $4.89 | $4.88 | 24,788,200 |
| 2021-06-16 | $5.25 | $5.38 | $5.01 | $5.01 | $5.00 | 29,387,790 |
| 2021-06-15 | $5.19 | $5.21 | $5.06 | $5.10 | $5.09 | 25,129,190 |
| 2021-06-14 | $5.23 | $5.23 | $5.23 | $5.23 | $5.22 | 0 |
| 2021-06-11 | $5.00 | $5.40 | $4.98 | $5.23 | $5.22 | 43,987,010 |
| 2021-06-10 | $5.02 | $5.02 | $4.92 | $4.98 | $4.97 | 14,997,210 |
| 2021-06-09 | $5.12 | $5.14 | $4.98 | $5.01 | $5.00 | 17,663,060 |
| 2021-06-08 | $4.88 | $5.12 | $4.85 | $5.11 | $5.10 | 28,440,580 |
| 2021-06-07 | $4.97 | $4.99 | $4.84 | $4.88 | $4.87 | 16,288,400 |
| 2021-06-04 | $4.92 | $5.03 | $4.86 | $4.96 | $4.95 | 14,569,200 |
| 2021-06-03 | $5.03 | $5.06 | $4.89 | $4.93 | $4.92 | 16,681,260 |
| 2021-06-02 | $5.13 | $5.19 | $4.95 | $4.96 | $4.95 | 26,413,380 |
| 2021-06-01 | $5.19 | $5.20 | $5.08 | $5.14 | $5.13 | 34,744,470 |
| 2021-05-31 | $4.87 | $5.20 | $4.85 | $5.14 | $5.13 | 45,974,270 |
| 2021-05-28 | $4.88 | $5.14 | $4.83 | $4.91 | $4.90 | 37,504,980 |
| 2021-05-27 | $4.68 | $4.75 | $4.65 | $4.75 | $4.74 | 15,189,700 |
| 2021-05-26 | $4.63 | $4.73 | $4.61 | $4.67 | $4.66 | 13,768,700 |
| 2021-05-25 | $4.62 | $4.65 | $4.55 | $4.64 | $4.63 | 11,054,180 |
| 2021-05-24 | $4.58 | $4.65 | $4.57 | $4.64 | $4.63 | 11,385,900 |
| 2021-05-21 | $4.73 | $4.80 | $4.66 | $4.67 | $4.66 | 15,846,780 |
| 2021-05-20 | $4.75 | $4.76 | $4.61 | $4.61 | $4.60 | 15,157,820 |
| 2021-05-19 | $4.74 | $4.92 | $4.72 | $4.76 | $4.75 | 25,353,380 |
| 2021-05-18 | $4.55 | $4.72 | $4.55 | $4.69 | $4.68 | 15,359,960 |
| 2021-05-17 | $4.70 | $4.70 | $4.54 | $4.55 | $4.54 | 12,139,760 |
| 2021-05-14 | $4.67 | $4.69 | $4.61 | $4.67 | $4.66 | 11,410,500 |
| 2021-05-13 | $4.65 | $4.76 | $4.61 | $4.62 | $4.61 | 14,323,400 |
| 2021-05-12 | $4.63 | $4.74 | $4.59 | $4.71 | $4.70 | 14,741,500 |
| 2021-05-11 | $4.73 | $4.76 | $4.54 | $4.65 | $4.64 | 19,288,740 |
| 2021-05-10 | $4.72 | $4.80 | $4.65 | $4.80 | $4.79 | 25,506,380 |
| 2021-05-07 | $4.51 | $4.75 | $4.51 | $4.64 | $4.63 | 22,884,750 |
| 2021-05-06 | $4.50 | $4.61 | $4.46 | $4.51 | $4.50 | 11,685,900 |
| 2021-05-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.43 | 0 |
| 2021-05-04 | $4.44 | $4.44 | $4.44 | $4.44 | $4.43 | 0 |
| 2021-04-30 | $4.49 | $4.52 | $4.41 | $4.44 | $4.43 | 9,156,620 |
| 2021-04-29 | $4.47 | $4.62 | $4.45 | $4.53 | $4.52 | 11,051,760 |
| 2021-04-28 | $4.54 | $4.55 | $4.44 | $4.46 | $4.45 | 8,546,200 |
| 2021-04-27 | $4.60 | $4.64 | $4.42 | $4.53 | $4.52 | 13,199,720 |
| 2021-04-26 | $4.69 | $4.76 | $4.61 | $4.63 | $4.62 | 14,216,800 |
| 2021-04-23 | $4.71 | $4.73 | $4.58 | $4.71 | $4.70 | 11,886,180 |
| 2021-04-22 | $4.69 | $4.77 | $4.68 | $4.69 | $4.68 | 8,794,900 |
| 2021-04-21 | $4.77 | $4.80 | $4.66 | $4.68 | $4.67 | 11,223,700 |
| 2021-04-20 | $4.82 | $4.88 | $4.76 | $4.77 | $4.76 | 14,791,760 |
| 2021-04-19 | $4.75 | $4.88 | $4.75 | $4.84 | $4.83 | 17,176,580 |
| 2021-04-16 | $4.74 | $4.79 | $4.69 | $4.75 | $4.74 | 14,734,800 |
| 2021-04-15 | $4.62 | $4.82 | $4.56 | $4.74 | $4.73 | 16,458,720 |
| 2021-04-14 | $4.56 | $4.75 | $4.56 | $4.64 | $4.63 | 9,693,880 |
| 2021-04-13 | $4.64 | $4.64 | $4.52 | $4.54 | $4.53 | 7,321,040 |
| 2021-04-12 | $4.66 | $4.72 | $4.60 | $4.60 | $4.59 | 8,932,160 |
| 2021-04-09 | $4.75 | $4.84 | $4.66 | $4.70 | $4.69 | 13,465,080 |
| 2021-04-08 | $4.72 | $4.88 | $4.69 | $4.79 | $4.78 | 20,328,680 |
| 2021-04-07 | $4.71 | $4.75 | $4.65 | $4.73 | $4.72 | 9,980,640 |
| 2021-04-06 | $4.60 | $4.74 | $4.56 | $4.68 | $4.67 | 10,193,580 |
| 2021-04-05 | $4.59 | $4.59 | $4.59 | $4.59 | $4.58 | 0 |
| 2021-04-02 | $4.61 | $4.63 | $4.55 | $4.59 | $4.58 | 8,834,320 |
| 2021-04-01 | $4.60 | $4.64 | $4.56 | $4.61 | $4.60 | 12,184,100 |
| 2021-03-31 | $4.70 | $4.87 | $4.65 | $4.69 | $4.68 | 15,148,700 |
| 2021-03-30 | $4.66 | $4.66 | $4.57 | $4.60 | $4.59 | 12,324,100 |
| 2021-03-29 | $4.74 | $4.77 | $4.67 | $4.69 | $4.68 | 10,637,500 |
| 2021-03-26 | $4.71 | $4.76 | $4.66 | $4.74 | $4.73 | 10,330,220 |
| 2021-03-25 | $4.73 | $4.76 | $4.68 | $4.70 | $4.69 | 12,024,570 |
| 2021-03-24 | $4.88 | $4.88 | $4.71 | $4.73 | $4.72 | 17,952,140 |
| 2021-03-23 | $5.16 | $5.18 | $4.88 | $4.90 | $4.89 | 26,275,780 |
| 2021-03-22 | $5.07 | $5.20 | $5.05 | $5.18 | $5.17 | 25,759,190 |
| 2021-03-19 | $4.96 | $5.18 | $4.88 | $5.07 | $5.06 | 26,610,210 |
| 2021-03-18 | $5.04 | $5.17 | $4.97 | $4.98 | $4.97 | 20,145,070 |
| 2021-03-17 | $5.00 | $5.06 | $4.87 | $5.02 | $5.01 | 20,168,900 |
| 2021-03-16 | $5.00 | $5.21 | $4.92 | $5.05 | $5.04 | 24,008,520 |
| 2021-03-15 | $5.03 | $5.05 | $4.90 | $4.94 | $4.93 | 18,697,610 |
| 2021-03-12 | $5.00 | $5.09 | $4.92 | $4.97 | $4.96 | 23,944,700 |
| 2021-03-11 | $4.79 | $5.09 | $4.76 | $5.05 | $5.04 | 36,655,810 |
| 2021-03-10 | $4.86 | $4.87 | $4.61 | $4.63 | $4.62 | 17,947,900 |
| 2021-03-09 | $5.13 | $5.16 | $4.71 | $4.77 | $4.76 | 28,679,850 |
| 2021-03-08 | $5.36 | $5.42 | $5.12 | $5.13 | $5.12 | 25,185,600 |
| 2021-03-05 | $5.17 | $5.38 | $5.02 | $5.30 | $5.29 | 29,587,050 |
| 2021-03-04 | $5.22 | $5.37 | $5.16 | $5.18 | $5.17 | 26,994,460 |
| 2021-03-03 | $5.11 | $5.49 | $5.11 | $5.29 | $5.28 | 28,415,700 |
| 2021-03-02 | $5.40 | $5.41 | $5.12 | $5.16 | $5.15 | 19,468,780 |
| 2021-03-01 | $5.10 | $5.33 | $5.10 | $5.33 | $5.32 | 23,128,150 |
| 2021-02-26 | $5.05 | $5.25 | $4.98 | $5.11 | $5.10 | 26,360,360 |
| 2021-02-25 | $5.62 | $5.63 | $5.15 | $5.18 | $5.17 | 36,216,050 |
| 2021-02-24 | $5.36 | $5.68 | $5.23 | $5.44 | $5.43 | 45,316,940 |
| 2021-02-23 | $5.08 | $5.38 | $5.07 | $5.27 | $5.26 | 35,252,320 |
| 2021-02-22 | $5.20 | $5.56 | $5.10 | $5.24 | $5.23 | 47,606,620 |
| 2021-02-19 | $4.82 | $5.04 | $4.77 | $5.04 | $5.03 | 23,846,850 |
| 2021-02-18 | $4.67 | $4.83 | $4.64 | $4.81 | $4.80 | 23,817,480 |
| 2021-02-17 | $4.52 | $4.52 | $4.52 | $4.52 | $4.51 | 0 |
| 2021-02-16 | $4.52 | $4.52 | $4.52 | $4.52 | $4.51 | 0 |
| 2021-02-15 | $4.52 | $4.52 | $4.52 | $4.52 | $4.51 | 0 |
| 2021-02-12 | $4.52 | $4.52 | $4.52 | $4.52 | $4.51 | 0 |
| 2021-02-11 | $4.52 | $4.52 | $4.52 | $4.52 | $4.51 | 0 |
| 2021-02-10 | $4.58 | $4.70 | $4.51 | $4.52 | $4.51 | 15,332,900 |
| 2021-02-09 | $4.43 | $4.64 | $4.40 | $4.57 | $4.56 | 18,919,330 |
| 2021-02-08 | $4.73 | $4.73 | $4.43 | $4.47 | $4.46 | 23,505,840 |
| 2021-02-05 | $4.61 | $4.87 | $4.57 | $4.76 | $4.75 | 30,055,400 |
| 2021-02-04 | $4.59 | $4.66 | $4.44 | $4.60 | $4.59 | 18,497,200 |
| 2021-02-03 | $4.75 | $4.79 | $4.57 | $4.63 | $4.62 | 19,621,700 |
| 2021-02-02 | $4.78 | $4.81 | $4.65 | $4.71 | $4.70 | 15,802,580 |
| 2021-02-01 | $4.81 | $4.94 | $4.68 | $4.80 | $4.79 | 18,764,800 |
| 2021-01-29 | $5.04 | $5.14 | $4.68 | $4.76 | $4.75 | 28,178,730 |
| 2021-01-28 | $5.40 | $5.43 | $5.00 | $5.02 | $5.01 | 32,722,060 |
| 2021-01-27 | $5.13 | $5.30 | $4.97 | $5.30 | $5.29 | 34,974,700 |
| 2021-01-26 | $5.35 | $5.44 | $5.14 | $5.29 | $5.28 | 34,672,850 |
| 2021-01-25 | $5.37 | $5.73 | $5.25 | $5.25 | $5.24 | 52,570,910 |
| 2021-01-22 | $5.38 | $5.69 | $5.29 | $5.33 | $5.32 | 56,125,100 |
| 2021-01-21 | $5.85 | $5.86 | $5.51 | $5.56 | $5.55 | 93,873,490 |
| 2021-01-20 | $4.91 | $5.83 | $4.87 | $5.83 | $5.81 | 83,069,440 |
| 2021-01-19 | $4.75 | $4.92 | $4.71 | $4.86 | $4.85 | 26,347,280 |
| 2021-01-18 | $4.70 | $4.80 | $4.63 | $4.73 | $4.72 | 20,359,080 |
| 2021-01-15 | $4.48 | $4.75 | $4.42 | $4.63 | $4.62 | 21,350,900 |
| 2021-01-14 | $4.59 | $4.59 | $4.37 | $4.46 | $4.45 | 19,279,460 |
| 2021-01-13 | $4.85 | $4.87 | $4.47 | $4.52 | $4.51 | 29,236,740 |
| 2021-01-12 | $4.82 | $4.97 | $4.78 | $4.82 | $4.81 | 21,653,370 |
| 2021-01-11 | $5.21 | $5.27 | $4.86 | $4.88 | $4.87 | 33,128,920 |
| 2021-01-08 | $5.51 | $5.55 | $5.23 | $5.24 | $5.23 | 28,758,710 |
| 2021-01-07 | $5.68 | $5.79 | $5.34 | $5.37 | $5.36 | 36,117,850 |
| 2021-01-06 | $5.93 | $5.98 | $5.63 | $5.71 | $5.69 | 41,301,550 |
| 2021-01-05 | $6.01 | $6.17 | $5.90 | $5.97 | $5.95 | 56,901,790 |
| 2021-01-04 | $5.44 | $6.18 | $5.44 | $6.00 | $5.98 | 70,760,120 |
| 2021-01-01 | $5.24 | $5.24 | $5.24 | $5.24 | $5.23 | 0 |
| 2020-12-31 | $5.12 | $5.26 | $5.10 | $5.24 | $5.23 | 17,359,860 |
| 2020-12-30 | $5.09 | $5.19 | $5.08 | $5.11 | $5.10 | 16,225,940 |
| 2020-12-29 | $5.34 | $5.34 | $5.11 | $5.12 | $5.11 | 15,525,160 |
| 2020-12-28 | $5.37 | $5.42 | $5.15 | $5.20 | $5.19 | 23,075,860 |
| 2020-12-25 | $5.26 | $5.53 | $5.26 | $5.37 | $5.36 | 20,395,480 |
| 2020-12-24 | $5.45 | $5.60 | $5.36 | $5.42 | $5.41 | 28,744,600 |
| 2020-12-23 | $5.27 | $5.52 | $5.26 | $5.44 | $5.43 | 24,344,390 |
| 2020-12-22 | $5.49 | $5.55 | $5.25 | $5.27 | $5.26 | 21,980,950 |
| 2020-12-21 | $5.65 | $5.75 | $5.48 | $5.55 | $5.54 | 23,218,120 |
| 2020-12-18 | $5.44 | $5.58 | $5.39 | $5.45 | $5.44 | 21,177,400 |
| 2020-12-17 | $5.27 | $5.47 | $5.16 | $5.46 | $5.45 | 25,284,700 |
| 2020-12-16 | $5.61 | $5.61 | $5.26 | $5.32 | $5.31 | 30,435,180 |
| 2020-12-15 | $5.85 | $5.89 | $5.61 | $5.63 | $5.61 | 21,831,860 |
| 2020-12-14 | $5.80 | $5.96 | $5.61 | $5.85 | $5.83 | 18,028,160 |
| 2020-12-11 | $5.76 | $5.95 | $5.75 | $5.85 | $5.83 | 21,961,350 |
| 2020-12-10 | $5.97 | $5.97 | $5.72 | $5.76 | $5.74 | 20,590,010 |
| 2020-12-09 | $6.03 | $6.11 | $5.95 | $5.96 | $5.94 | 15,445,050 |
| 2020-12-08 | $6.01 | $6.15 | $5.95 | $6.05 | $6.03 | 14,170,160 |
| 2020-12-07 | $6.00 | $6.08 | $6.00 | $6.03 | $6.01 | 11,644,220 |
| 2020-12-04 | $6.05 | $6.11 | $6.01 | $6.04 | $6.02 | 15,212,750 |
| 2020-12-03 | $6.16 | $6.18 | $6.02 | $6.05 | $6.03 | 27,166,760 |
| 2020-12-02 | $6.36 | $6.45 | $6.20 | $6.20 | $6.18 | 32,894,810 |
| 2020-12-01 | $6.29 | $6.47 | $6.25 | $6.35 | $6.33 | 28,082,900 |
| 2020-11-30 | $6.50 | $6.64 | $6.37 | $6.37 | $6.35 | 30,773,780 |
| 2020-11-27 | $6.40 | $6.64 | $6.29 | $6.47 | $6.45 | 31,347,620 |
| 2020-11-26 | $6.38 | $6.65 | $6.23 | $6.49 | $6.47 | 39,140,840 |
| 2020-11-25 | $6.75 | $6.90 | $6.48 | $6.50 | $6.48 | 48,490,730 |
| 2020-11-24 | $6.59 | $7.17 | $6.49 | $6.88 | $6.86 | 71,113,630 |
| 2020-11-23 | $6.54 | $6.67 | $6.32 | $6.62 | $6.60 | 44,115,060 |
| 2020-11-20 | $6.46 | $6.67 | $6.41 | $6.50 | $6.48 | 34,430,620 |
| 2020-11-19 | $6.30 | $6.67 | $6.12 | $6.59 | $6.57 | 53,833,290 |
| 2020-11-18 | $6.34 | $6.47 | $6.23 | $6.34 | $6.32 | 24,425,000 |
| 2020-11-17 | $6.52 | $6.66 | $6.21 | $6.31 | $6.29 | 33,517,860 |
| 2020-11-16 | $6.31 | $6.74 | $6.28 | $6.55 | $6.53 | 42,903,050 |
| 2020-11-13 | $6.18 | $6.49 | $6.11 | $6.32 | $6.30 | 31,510,760 |
| 2020-11-12 | $6.53 | $6.60 | $6.15 | $6.22 | $6.20 | 43,952,670 |
| 2020-11-11 | $6.88 | $7.05 | $6.60 | $6.62 | $6.60 | 36,047,650 |
| 2020-11-10 | $7.40 | $7.40 | $6.92 | $7.00 | $6.98 | 54,063,020 |
| 2020-11-09 | $7.28 | $7.48 | $7.16 | $7.39 | $7.37 | 67,487,120 |
| 2020-11-06 | $7.36 | $7.50 | $7.09 | $7.25 | $7.23 | 63,999,650 |
| 2020-11-05 | $6.94 | $7.45 | $6.82 | $7.35 | $7.33 | 82,602,320 |
| 2020-11-04 | $7.17 | $7.23 | $6.75 | $6.89 | $6.87 | 40,146,630 |
| 2020-11-03 | $6.76 | $7.07 | $6.70 | $7.02 | $7.00 | 53,246,280 |
| 2020-11-02 | $6.61 | $6.84 | $6.54 | $6.68 | $6.66 | 30,539,220 |
| 2020-10-30 | $7.09 | $7.29 | $6.67 | $6.72 | $6.70 | 52,761,310 |
| 2020-10-29 | $6.62 | $7.26 | $6.55 | $7.08 | $7.06 | 65,295,020 |
| 2020-10-28 | $6.70 | $6.85 | $6.34 | $6.83 | $6.81 | 47,260,200 |
| 2020-10-27 | $6.76 | $7.13 | $6.66 | $6.71 | $6.69 | 41,752,680 |
| 2020-10-26 | $6.78 | $6.97 | $6.66 | $6.92 | $6.90 | 26,209,860 |
| 2020-10-23 | $7.00 | $7.24 | $6.84 | $6.86 | $6.84 | 36,456,900 |
| 2020-10-22 | $7.00 | $7.26 | $6.61 | $6.99 | $6.97 | 42,605,880 |
| 2020-10-21 | $7.49 | $7.63 | $6.98 | $7.08 | $7.06 | 60,271,720 |
| 2020-10-20 | $7.21 | $7.64 | $7.03 | $7.54 | $7.52 | 67,133,830 |
| 2020-10-19 | $7.10 | $7.39 | $7.05 | $7.22 | $7.20 | 48,271,080 |
| 2020-10-16 | $7.04 | $7.24 | $6.96 | $7.07 | $7.05 | 37,471,210 |
| 2020-10-15 | $7.29 | $7.55 | $7.05 | $7.11 | $7.09 | 57,728,040 |
| 2020-10-14 | $7.58 | $7.97 | $7.32 | $7.41 | $7.39 | 89,861,130 |
| 2020-10-13 | $7.12 | $7.91 | $7.03 | $7.58 | $7.56 | 116,803,520 |
| 2020-10-12 | $6.88 | $7.45 | $6.66 | $7.29 | $7.27 | 91,308,080 |
| 2020-10-09 | $6.57 | $6.95 | $6.46 | $6.83 | $6.81 | 66,388,810 |
| 2020-10-08 | $6.45 | $6.45 | $6.45 | $6.45 | $6.43 | 0 |
| 2020-10-07 | $6.45 | $6.45 | $6.45 | $6.45 | $6.43 | 0 |
| 2020-10-06 | $6.45 | $6.45 | $6.45 | $6.45 | $6.43 | 0 |
| 2020-10-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.43 | 0 |
| 2020-10-02 | $6.45 | $6.45 | $6.45 | $6.45 | $6.43 | 0 |
| 2020-10-01 | $6.45 | $6.45 | $6.45 | $6.45 | $6.43 | 0 |
| 2020-09-30 | $6.48 | $6.79 | $6.28 | $6.45 | $6.43 | 62,026,630 |
| 2020-09-29 | $6.34 | $6.74 | $6.24 | $6.45 | $6.43 | 55,211,580 |
| 2020-09-28 | $6.54 | $6.59 | $6.20 | $6.28 | $6.26 | 42,479,650 |
| 2020-09-25 | $6.53 | $6.60 | $6.34 | $6.44 | $6.42 | 45,696,230 |
| 2020-09-24 | $7.09 | $7.09 | $6.33 | $6.43 | $6.41 | 83,349,920 |
| 2020-09-23 | $7.08 | $7.38 | $6.98 | $7.27 | $7.25 | 70,650,270 |
| 2020-09-22 | $7.11 | $7.47 | $6.90 | $7.05 | $7.03 | 70,028,250 |
| 2020-09-21 | $7.24 | $7.58 | $7.05 | $7.30 | $7.28 | 75,190,070 |
| 2020-09-18 | $7.67 | $7.79 | $7.11 | $7.19 | $7.17 | 86,949,290 |
| 2020-09-17 | $7.93 | $8.20 | $7.28 | $7.57 | $7.55 | 107,398,040 |
| 2020-09-16 | $7.61 | $8.28 | $7.39 | $7.98 | $7.96 | 105,772,250 |
| 2020-09-15 | $8.23 | $8.69 | $7.79 | $7.84 | $7.82 | 138,339,070 |
| 2020-09-14 | $7.85 | $8.55 | $7.75 | $8.35 | $8.33 | 146,810,020 |
| 2020-09-11 | $7.10 | $8.50 | $6.98 | $7.76 | $7.74 | 158,098,470 |
| 2020-09-10 | $10.25 | $10.76 | $8.72 | $8.72 | $8.70 | 158,038,660 |
| 2020-09-09 | $8.65 | $10.90 | $8.55 | $10.90 | $10.87 | 254,596,340 |
| 2020-09-08 | $8.60 | $9.77 | $8.00 | $9.08 | $9.06 | 185,621,350 |
| 2020-09-07 | $8.55 | $9.50 | $8.44 | $9.05 | $9.03 | 175,913,550 |
| 2020-09-04 | $8.60 | $9.79 | $8.17 | $8.69 | $8.67 | 181,864,470 |
| 2020-09-03 | $8.49 | $10.25 | $7.93 | $9.60 | $9.57 | 231,319,890 |
| 2020-09-02 | $7.93 | $8.57 | $7.58 | $8.57 | $8.55 | 199,547,830 |
| 2020-09-01 | $6.50 | $7.14 | $6.40 | $7.14 | $7.12 | 137,069,310 |
| 2020-08-31 | $4.83 | $5.95 | $4.70 | $5.95 | $5.93 | 110,344,050 |
| 2020-08-28 | $4.80 | $5.28 | $4.67 | $4.96 | $4.95 | 75,520,230 |
| 2020-08-27 | $4.92 | $5.18 | $4.35 | $5.00 | $4.99 | 93,182,940 |
| 2020-08-26 | $4.40 | $5.22 | $4.30 | $4.83 | $4.82 | 89,340,020 |
| 2020-08-25 | $3.96 | $4.55 | $3.96 | $4.35 | $4.34 | 49,774,150 |
| 2020-08-24 | $3.93 | $4.28 | $3.81 | $4.19 | $4.18 | 27,488,160 |
| 2020-08-21 | $3.96 | $3.99 | $3.90 | $3.95 | $3.94 | 11,017,880 |
| 2020-08-20 | $4.07 | $4.07 | $3.90 | $3.91 | $3.90 | 18,180,280 |
| 2020-08-19 | $4.21 | $4.26 | $4.10 | $4.10 | $4.09 | 18,486,080 |
| 2020-08-18 | $4.22 | $4.36 | $4.19 | $4.26 | $4.25 | 21,504,160 |
| 2020-08-17 | $4.19 | $4.23 | $4.14 | $4.21 | $4.20 | 20,106,560 |
| 2020-08-14 | $4.16 | $4.24 | $4.10 | $4.21 | $4.20 | 16,357,300 |
| 2020-08-13 | $4.22 | $4.31 | $4.14 | $4.19 | $4.18 | 19,043,280 |
| 2020-08-12 | $4.35 | $4.41 | $4.13 | $4.18 | $4.17 | 32,212,800 |
| 2020-08-11 | $4.30 | $4.65 | $4.21 | $4.40 | $4.39 | 42,618,330 |
| 2020-08-10 | $4.38 | $4.66 | $4.32 | $4.32 | $4.31 | 43,340,770 |
| 2020-08-07 | $4.17 | $4.45 | $4.12 | $4.39 | $4.38 | 43,385,160 |
| 2020-08-06 | $4.24 | $4.26 | $4.08 | $4.16 | $4.15 | 33,267,180 |
| 2020-08-05 | $4.15 | $4.34 | $4.11 | $4.28 | $4.27 | 44,199,340 |
| 2020-08-04 | $4.70 | $4.70 | $4.12 | $4.20 | $4.19 | 81,831,240 |
| 2020-08-03 | $3.90 | $4.27 | $3.89 | $4.27 | $4.26 | 18,082,760 |
| 2020-07-31 | $3.91 | $3.94 | $3.79 | $3.88 | $3.87 | 16,349,080 |
| 2020-07-30 | $4.02 | $4.04 | $3.86 | $3.90 | $3.89 | 19,089,800 |
| 2020-07-29 | $3.88 | $4.00 | $3.79 | $3.99 | $3.98 | 21,694,990 |
| 2020-07-28 | $4.00 | $4.13 | $3.88 | $3.91 | $3.90 | 26,742,500 |
| 2020-07-27 | $3.96 | $4.03 | $3.80 | $4.00 | $3.99 | 21,049,100 |
| 2020-07-24 | $3.95 | $4.14 | $3.92 | $3.92 | $3.91 | 41,352,380 |
| 2020-07-23 | $3.72 | $4.02 | $3.68 | $3.94 | $3.93 | 29,890,920 |
| 2020-07-22 | $3.82 | $3.83 | $3.71 | $3.72 | $3.71 | 11,805,820 |
| 2020-07-21 | $3.81 | $3.88 | $3.73 | $3.77 | $3.76 | 11,114,120 |
| 2020-07-20 | $3.61 | $3.80 | $3.57 | $3.80 | $3.79 | 17,305,140 |
| 2020-07-17 | $3.69 | $3.69 | $3.52 | $3.57 | $3.56 | 11,462,240 |
| 2020-07-16 | $3.79 | $3.87 | $3.60 | $3.62 | $3.61 | 12,140,360 |
| 2020-07-15 | $3.99 | $4.02 | $3.78 | $3.81 | $3.80 | 15,500,960 |
| 2020-07-14 | $3.96 | $4.09 | $3.84 | $3.94 | $3.93 | 20,885,560 |
| 2020-07-13 | $3.92 | $4.00 | $3.87 | $3.96 | $3.95 | 16,278,950 |
| 2020-07-10 | $4.02 | $4.06 | $3.86 | $3.88 | $3.86 | 18,521,780 |
| 2020-07-09 | $3.99 | $4.08 | $3.95 | $4.01 | $3.99 | 27,154,570 |
| 2020-07-08 | $3.76 | $4.00 | $3.76 | $3.96 | $3.94 | 27,889,240 |
| 2020-07-07 | $3.78 | $3.91 | $3.69 | $3.77 | $3.75 | 25,642,930 |
| 2020-07-06 | $3.59 | $3.73 | $3.58 | $3.73 | $3.71 | 20,162,100 |
| 2020-07-03 | $3.52 | $3.59 | $3.50 | $3.57 | $3.55 | 10,597,690 |
| 2020-07-02 | $3.43 | $3.51 | $3.42 | $3.50 | $3.48 | 7,958,630 |
| 2020-07-01 | $3.48 | $3.50 | $3.40 | $3.45 | $3.43 | 6,413,420 |
| 2020-06-30 | $3.42 | $3.47 | $3.40 | $3.44 | $3.42 | 4,545,100 |
| 2020-06-29 | $3.46 | $3.46 | $3.38 | $3.38 | $3.36 | 5,254,640 |
| 2020-06-26 | $3.43 | $3.43 | $3.43 | $3.43 | $3.41 | 0 |
| 2020-06-25 | $3.43 | $3.43 | $3.43 | $3.43 | $3.41 | 0 |
| 2020-06-24 | $3.46 | $3.51 | $3.39 | $3.43 | $3.41 | 9,536,520 |
| 2020-06-23 | $3.56 | $3.57 | $3.47 | $3.47 | $3.45 | 8,283,700 |
| 2020-06-22 | $3.52 | $3.65 | $3.52 | $3.57 | $3.55 | 8,018,140 |
| 2020-06-19 | $3.56 | $3.64 | $3.52 | $3.60 | $3.58 | 9,278,840 |
| 2020-06-18 | $3.60 | $3.66 | $3.57 | $3.58 | $3.56 | 9,831,540 |
| 2020-06-17 | $3.75 | $3.78 | $3.60 | $3.66 | $3.64 | 15,251,840 |
| 2020-06-16 | $3.52 | $3.57 | $3.51 | $3.57 | $3.55 | 9,182,500 |
| 2020-06-15 | $3.54 | $3.59 | $3.49 | $3.51 | $3.49 | 12,974,100 |
| 2020-06-12 | $3.58 | $3.69 | $3.52 | $3.59 | $3.57 | 15,757,960 |
| 2020-06-11 | $3.69 | $3.88 | $3.63 | $3.70 | $3.68 | 32,811,160 |
| 2020-06-10 | $3.45 | $3.69 | $3.42 | $3.65 | $3.63 | 17,058,540 |
| 2020-06-09 | $3.54 | $3.55 | $3.45 | $3.47 | $3.45 | 9,807,200 |
| 2020-06-08 | $3.64 | $3.65 | $3.46 | $3.50 | $3.48 | 13,932,580 |
| 2020-06-05 | $3.70 | $3.79 | $3.55 | $3.59 | $3.57 | 24,450,560 |
| 2020-06-04 | $3.66 | $3.69 | $3.51 | $3.64 | $3.62 | 17,395,780 |
| 2020-06-03 | $3.50 | $3.80 | $3.50 | $3.58 | $3.56 | 24,375,980 |
| 2020-06-02 | $3.40 | $3.56 | $3.38 | $3.49 | $3.47 | 15,751,170 |
| 2020-06-01 | $3.29 | $3.42 | $3.28 | $3.38 | $3.36 | 9,201,810 |
| 2020-05-29 | $3.28 | $3.33 | $3.26 | $3.28 | $3.26 | 5,891,420 |
| 2020-05-28 | $3.34 | $3.38 | $3.20 | $3.30 | $3.28 | 9,649,660 |
| 2020-05-27 | $3.44 | $3.47 | $3.34 | $3.34 | $3.32 | 9,528,200 |
| 2020-05-26 | $3.47 | $3.50 | $3.42 | $3.46 | $3.44 | 10,916,520 |
| 2020-05-25 | $3.39 | $3.51 | $3.35 | $3.47 | $3.45 | 12,490,990 |
| 2020-05-22 | $3.42 | $3.44 | $3.31 | $3.41 | $3.39 | 10,664,860 |
| 2020-05-21 | $3.42 | $3.52 | $3.35 | $3.43 | $3.41 | 15,236,800 |
| 2020-05-20 | $3.31 | $3.59 | $3.30 | $3.47 | $3.45 | 20,823,570 |
| 2020-05-19 | $3.31 | $3.38 | $3.28 | $3.33 | $3.31 | 17,235,140 |
| 2020-05-18 | $3.27 | $3.58 | $3.24 | $3.35 | $3.33 | 25,721,970 |
| 2020-05-15 | $3.21 | $3.35 | $3.17 | $3.25 | $3.23 | 9,548,020 |
| 2020-05-14 | $3.23 | $3.27 | $3.20 | $3.20 | $3.18 | 6,134,380 |
| 2020-05-13 | $3.28 | $3.31 | $3.22 | $3.25 | $3.23 | 6,471,220 |
| 2020-05-12 | $3.35 | $3.35 | $3.23 | $3.29 | $3.27 | 7,183,900 |
| 2020-05-11 | $3.36 | $3.39 | $3.30 | $3.36 | $3.34 | 6,269,740 |
| 2020-05-08 | $3.32 | $3.36 | $3.30 | $3.33 | $3.31 | 5,564,280 |
| 2020-05-07 | $3.37 | $3.38 | $3.28 | $3.29 | $3.27 | 6,485,680 |
| 2020-05-06 | $3.25 | $3.36 | $3.23 | $3.35 | $3.33 | 8,525,260 |
| 2020-05-05 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 0 |
| 2020-05-04 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 0 |
| 2020-05-01 | $3.26 | $3.26 | $3.26 | $3.26 | $3.24 | 0 |
| 2020-04-30 | $3.15 | $3.32 | $3.15 | $3.26 | $3.24 | 8,731,840 |
| 2020-04-29 | $3.08 | $3.18 | $3.05 | $3.11 | $3.09 | 5,049,680 |
| 2020-04-28 | $3.17 | $3.19 | $2.91 | $3.07 | $3.05 | 9,829,540 |
| 2020-04-27 | $3.26 | $3.27 | $3.16 | $3.16 | $3.14 | 6,771,400 |
| 2020-04-24 | $3.38 | $3.38 | $3.25 | $3.28 | $3.26 | 7,514,460 |
| 2020-04-23 | $3.34 | $3.43 | $3.31 | $3.37 | $3.35 | 7,896,830 |
| 2020-04-22 | $3.28 | $3.35 | $3.28 | $3.34 | $3.32 | 4,451,340 |
| 2020-04-21 | $3.36 | $3.36 | $3.29 | $3.32 | $3.30 | 5,493,760 |
| 2020-04-20 | $3.38 | $3.39 | $3.33 | $3.36 | $3.34 | 5,113,600 |
| 2020-04-17 | $3.40 | $3.42 | $3.36 | $3.37 | $3.35 | 5,644,960 |
| 2020-04-16 | $3.36 | $3.41 | $3.32 | $3.38 | $3.36 | 6,248,540 |
| 2020-04-15 | $3.46 | $3.49 | $3.36 | $3.40 | $3.38 | 7,330,640 |
| 2020-04-14 | $3.34 | $3.42 | $3.32 | $3.40 | $3.38 | 8,083,600 |
| 2020-04-13 | $3.39 | $3.39 | $3.29 | $3.30 | $3.28 | 7,885,600 |
| 2020-04-10 | $3.54 | $3.54 | $3.37 | $3.38 | $3.36 | 11,377,900 |
| 2020-04-09 | $3.59 | $3.66 | $3.53 | $3.56 | $3.54 | 17,171,680 |
| 2020-04-08 | $3.42 | $3.69 | $3.41 | $3.61 | $3.59 | 17,672,140 |
| 2020-04-07 | $3.40 | $3.46 | $3.36 | $3.44 | $3.42 | 8,517,580 |
| 2020-04-06 | $3.33 | $3.33 | $3.33 | $3.33 | $3.31 | 0 |
| 2020-04-03 | $3.38 | $3.41 | $3.31 | $3.33 | $3.31 | 7,678,270 |
| 2020-04-02 | $3.28 | $3.40 | $3.24 | $3.40 | $3.38 | 8,662,280 |
| 2020-04-01 | $3.27 | $3.35 | $3.27 | $3.28 | $3.26 | 8,078,320 |
| 2020-03-31 | $3.36 | $3.38 | $3.26 | $3.27 | $3.25 | 6,359,620 |
| 2020-03-30 | $3.42 | $3.45 | $3.23 | $3.32 | $3.30 | 12,492,100 |
| 2020-03-27 | $3.60 | $3.61 | $3.45 | $3.45 | $3.43 | 8,479,500 |
| 2020-03-26 | $3.60 | $3.63 | $3.54 | $3.55 | $3.53 | 8,733,980 |
| 2020-03-25 | $3.66 | $3.68 | $3.58 | $3.62 | $3.60 | 12,938,910 |
| 2020-03-24 | $3.54 | $3.58 | $3.43 | $3.56 | $3.54 | 9,194,860 |
| 2020-03-23 | $3.52 | $3.61 | $3.48 | $3.48 | $3.46 | 7,511,800 |
| 2020-03-20 | $3.65 | $3.69 | $3.58 | $3.64 | $3.62 | 10,565,940 |
| 2020-03-19 | $3.50 | $3.57 | $3.40 | $3.57 | $3.55 | 11,402,220 |
| 2020-03-18 | $3.62 | $3.66 | $3.46 | $3.49 | $3.47 | 11,477,370 |
| 2020-03-17 | $3.55 | $3.66 | $3.40 | $3.59 | $3.57 | 14,295,010 |
| 2020-03-16 | $3.85 | $3.85 | $3.54 | $3.55 | $3.53 | 14,530,860 |
| 2020-03-13 | $3.60 | $3.84 | $3.55 | $3.76 | $3.74 | 15,757,120 |
| 2020-03-12 | $3.85 | $3.92 | $3.77 | $3.83 | $3.81 | 11,767,100 |
| 2020-03-11 | $4.06 | $4.06 | $3.91 | $3.92 | $3.90 | 21,777,630 |
| 2020-03-10 | $3.66 | $4.15 | $3.66 | $4.05 | $4.03 | 28,001,210 |
| 2020-03-09 | $4.01 | $4.02 | $3.78 | $3.82 | $3.80 | 27,363,660 |
| 2020-03-06 | $4.09 | $4.17 | $4.05 | $4.11 | $4.09 | 22,120,540 |
| 2020-03-05 | $4.09 | $4.20 | $4.01 | $4.20 | $4.18 | 36,246,050 |
| 2020-03-04 | $3.91 | $4.07 | $3.91 | $4.06 | $4.04 | 21,760,200 |
| 2020-03-03 | $4.17 | $4.25 | $3.95 | $3.99 | $3.97 | 35,446,140 |
| 2020-03-02 | $3.94 | $4.10 | $3.90 | $4.06 | $4.04 | 30,782,720 |
| 2020-02-28 | $4.05 | $4.17 | $3.90 | $3.90 | $3.88 | 43,833,280 |
| 2020-02-27 | $4.35 | $4.50 | $4.27 | $4.33 | $4.31 | 29,734,310 |
| 2020-02-26 | $4.20 | $4.65 | $4.20 | $4.28 | $4.26 | 43,150,960 |
| 2020-02-25 | $4.40 | $4.65 | $4.33 | $4.47 | $4.45 | 54,563,200 |
| 2020-02-24 | $4.44 | $4.59 | $4.28 | $4.45 | $4.43 | 64,977,180 |
| 2020-02-21 | $4.89 | $5.28 | $4.70 | $4.76 | $4.74 | 97,395,970 |
| 2020-02-20 | $5.25 | $5.40 | $4.47 | $5.01 | $4.98 | 137,629,430 |
| 2020-02-19 | $4.97 | $4.97 | $4.79 | $4.97 | $4.94 | 67,136,490 |
| 2020-02-18 | $4.52 | $4.52 | $4.52 | $4.52 | $4.50 | 4,176,290 |
| 2020-02-17 | $3.90 | $4.11 | $3.90 | $4.11 | $4.09 | 23,089,760 |
| 2020-02-14 | $3.55 | $3.84 | $3.53 | $3.74 | $3.72 | 27,795,500 |
| 2020-02-13 | $3.63 | $3.71 | $3.50 | $3.57 | $3.55 | 27,206,830 |
| 2020-02-12 | $3.60 | $3.85 | $3.56 | $3.75 | $3.73 | 34,028,380 |
| 2020-02-11 | $3.68 | $3.85 | $3.59 | $3.62 | $3.60 | 47,390,200 |
| 2020-02-10 | $3.24 | $3.60 | $3.19 | $3.60 | $3.58 | 26,970,790 |
| 2020-02-07 | $3.15 | $3.29 | $3.13 | $3.27 | $3.25 | 15,497,450 |
| 2020-02-06 | $3.10 | $3.18 | $3.04 | $3.15 | $3.13 | 13,507,630 |
| 2020-02-05 | $3.06 | $3.28 | $3.01 | $3.13 | $3.11 | 13,017,270 |
| 2020-02-04 | $2.90 | $3.08 | $2.89 | $3.01 | $2.99 | 11,279,190 |
| 2020-02-03 | $2.90 | $2.92 | $2.90 | $2.90 | $2.88 | 9,010,900 |
| 2020-01-31 | $3.22 | $3.22 | $3.22 | $3.22 | $3.20 | 0 |
| 2020-01-30 | $3.22 | $3.22 | $3.22 | $3.22 | $3.20 | 0 |
| 2020-01-29 | $3.22 | $3.22 | $3.22 | $3.22 | $3.20 | 0 |
| 2020-01-28 | $3.22 | $3.22 | $3.22 | $3.22 | $3.20 | 0 |
| 2020-01-27 | $3.22 | $3.22 | $3.22 | $3.22 | $3.20 | 0 |
| 2020-01-24 | $3.22 | $3.22 | $3.22 | $3.22 | $3.20 | 0 |
| 2020-01-23 | $3.29 | $3.32 | $3.16 | $3.22 | $3.20 | 6,613,400 |
| 2020-01-22 | $3.31 | $3.33 | $3.24 | $3.32 | $3.30 | 6,413,910 |
| 2020-01-21 | $3.40 | $3.40 | $3.33 | $3.33 | $3.31 | 5,865,650 |
| 2020-01-20 | $3.39 | $3.39 | $3.35 | $3.39 | $3.37 | 5,997,090 |
| 2020-01-17 | $3.39 | $3.39 | $3.31 | $3.33 | $3.31 | 6,755,140 |
| 2020-01-16 | $3.35 | $3.43 | $3.34 | $3.39 | $3.37 | 7,369,360 |
| 2020-01-15 | $3.39 | $3.42 | $3.34 | $3.35 | $3.33 | 8,208,570 |
| 2020-01-14 | $3.40 | $3.50 | $3.38 | $3.42 | $3.40 | 12,826,000 |
| 2020-01-13 | $3.38 | $3.43 | $3.36 | $3.37 | $3.35 | 13,439,650 |
| 2020-01-10 | $3.52 | $3.58 | $3.37 | $3.39 | $3.37 | 36,020,170 |
| 2020-01-09 | $3.85 | $3.85 | $3.62 | $3.67 | $3.65 | 55,495,920 |
| 2020-01-08 | $3.48 | $3.56 | $3.37 | $3.50 | $3.48 | 22,726,760 |
| 2020-01-07 | $3.35 | $3.46 | $3.35 | $3.45 | $3.43 | 15,372,030 |
| 2020-01-06 | $3.33 | $3.38 | $3.30 | $3.38 | $3.36 | 12,872,340 |
| 2020-01-03 | $3.24 | $3.32 | $3.22 | $3.30 | $3.28 | 8,389,930 |
| 2020-01-02 | $3.23 | $3.25 | $3.20 | $3.25 | $3.23 | 6,213,080 |
| 2020-01-01 | $3.19 | $3.19 | $3.19 | $3.19 | $3.17 | 0 |
| 2019-12-31 | $3.20 | $3.23 | $3.17 | $3.19 | $3.17 | 4,030,720 |
| 2019-12-30 | $3.17 | $3.21 | $3.12 | $3.18 | $3.16 | 6,007,700 |
| 2019-12-27 | $3.19 | $3.25 | $3.16 | $3.17 | $3.15 | 6,037,150 |
| 2019-12-26 | $3.19 | $3.22 | $3.16 | $3.18 | $3.16 | 5,393,090 |
| 2019-12-25 | $3.24 | $3.27 | $3.18 | $3.19 | $3.17 | 6,201,900 |
| 2019-12-24 | $3.14 | $3.29 | $3.12 | $3.27 | $3.25 | 11,114,620 |
| 2019-12-23 | $3.56 | $3.59 | $3.21 | $3.22 | $3.20 | 19,870,060 |
| 2019-12-20 | $3.31 | $3.32 | $3.23 | $3.26 | $3.24 | 6,190,210 |
| 2019-12-19 | $3.24 | $3.31 | $3.22 | $3.29 | $3.27 | 6,423,100 |
| 2019-12-18 | $3.31 | $3.31 | $3.23 | $3.25 | $3.23 | 9,441,280 |
| 2019-12-17 | $3.18 | $3.29 | $3.13 | $3.27 | $3.25 | 11,385,210 |
| 2019-12-16 | $3.13 | $3.20 | $3.11 | $3.18 | $3.16 | 6,352,910 |
| 2019-12-13 | $3.11 | $3.13 | $3.09 | $3.12 | $3.10 | 4,615,930 |
| 2019-12-12 | $3.10 | $3.12 | $3.08 | $3.11 | $3.09 | 4,414,800 |
| 2019-12-11 | $3.11 | $3.13 | $3.08 | $3.10 | $3.08 | 4,359,040 |
| 2019-12-10 | $3.07 | $3.11 | $3.04 | $3.10 | $3.08 | 5,030,460 |
| 2019-12-09 | $3.07 | $3.11 | $3.06 | $3.09 | $3.07 | 4,947,100 |
| 2019-12-06 | $3.06 | $3.07 | $3.04 | $3.06 | $3.04 | 3,530,700 |
| 2019-12-05 | $3.02 | $3.06 | $3.02 | $3.06 | $3.04 | 4,575,750 |
| 2019-12-04 | $3.01 | $3.10 | $3.00 | $3.03 | $3.01 | 5,781,890 |
| 2019-12-03 | $3.00 | $3.03 | $2.96 | $3.03 | $3.01 | 2,982,120 |
| 2019-12-02 | $3.01 | $3.01 | $2.97 | $2.98 | $2.96 | 3,452,500 |
| 2019-11-29 | $3.02 | $3.02 | $2.97 | $3.01 | $2.99 | 2,493,000 |
| 2019-11-28 | $3.02 | $3.05 | $2.96 | $2.98 | $2.96 | 4,355,520 |
| 2019-11-27 | $3.05 | $3.07 | $3.02 | $3.03 | $3.01 | 3,919,540 |
| 2019-11-26 | $3.08 | $3.11 | $3.03 | $3.04 | $3.02 | 4,860,780 |
| 2019-11-25 | $3.06 | $3.14 | $3.03 | $3.08 | $3.06 | 6,122,850 |
| 2019-11-22 | $3.11 | $3.15 | $3.05 | $3.06 | $3.04 | 8,612,530 |
| 2019-11-21 | $3.08 | $3.11 | $3.04 | $3.07 | $3.05 | 4,700,680 |
| 2019-11-20 | $3.06 | $3.09 | $3.02 | $3.08 | $3.06 | 5,826,200 |
| 2019-11-19 | $2.95 | $3.04 | $2.93 | $3.03 | $3.01 | 5,032,980 |
| 2019-11-18 | $2.95 | $2.96 | $2.90 | $2.95 | $2.93 | 3,527,240 |
| 2019-11-15 | $2.98 | $2.99 | $2.95 | $2.95 | $2.93 | 3,932,440 |
| 2019-11-14 | $2.94 | $3.01 | $2.94 | $2.98 | $2.96 | 4,014,370 |
| 2019-11-13 | $2.91 | $2.97 | $2.91 | $2.94 | $2.92 | 2,829,940 |
| 2019-11-12 | $2.93 | $2.94 | $2.88 | $2.93 | $2.91 | 3,222,120 |
| 2019-11-11 | $3.02 | $3.03 | $2.90 | $2.91 | $2.89 | 7,277,790 |
| 2019-11-08 | $3.05 | $3.06 | $3.01 | $3.01 | $2.99 | 4,659,900 |
| 2019-11-07 | $3.03 | $3.08 | $3.01 | $3.04 | $3.02 | 6,294,210 |
| 2019-11-06 | $3.05 | $3.25 | $3.02 | $3.06 | $3.04 | 10,809,560 |
| 2019-11-05 | $3.06 | $3.06 | $3.01 | $3.04 | $3.02 | 3,690,290 |
| 2019-11-04 | $3.09 | $3.11 | $3.00 | $3.05 | $3.03 | 4,740,780 |
| 2019-11-01 | $3.01 | $3.07 | $2.98 | $3.06 | $3.04 | 4,671,650 |
| 2019-10-31 | $3.10 | $3.10 | $2.99 | $3.00 | $2.98 | 5,824,740 |
| 2019-10-30 | $3.15 | $3.15 | $3.06 | $3.09 | $3.07 | 5,768,440 |
| 2019-10-29 | $3.25 | $3.25 | $3.16 | $3.16 | $3.14 | 7,258,510 |
| 2019-10-28 | $3.15 | $3.25 | $3.15 | $3.24 | $3.22 | 6,499,650 |
| 2019-10-25 | $3.17 | $3.21 | $3.13 | $3.21 | $3.19 | 4,671,740 |
| 2019-10-24 | $3.18 | $3.23 | $3.15 | $3.19 | $3.17 | 5,576,470 |
| 2019-10-23 | $3.24 | $3.24 | $3.15 | $3.17 | $3.15 | 4,876,180 |
| 2019-10-22 | $3.19 | $3.21 | $3.16 | $3.20 | $3.18 | 4,770,900 |
| 2019-10-21 | $3.21 | $3.26 | $3.14 | $3.19 | $3.17 | 4,933,340 |
| 2019-10-18 | $3.21 | $3.24 | $3.12 | $3.14 | $3.12 | 5,614,450 |
| 2019-10-17 | $3.20 | $3.26 | $3.20 | $3.21 | $3.19 | 4,598,580 |
| 2019-10-16 | $3.27 | $3.32 | $3.22 | $3.23 | $3.21 | 4,617,690 |
| 2019-10-15 | $3.39 | $3.39 | $3.26 | $3.27 | $3.25 | 7,906,500 |
| 2019-10-14 | $3.36 | $3.41 | $3.36 | $3.40 | $3.38 | 7,649,480 |
| 2019-10-11 | $3.34 | $3.38 | $3.32 | $3.34 | $3.32 | 5,491,900 |
| 2019-10-10 | $3.35 | $3.40 | $3.34 | $3.36 | $3.34 | 6,201,410 |
| 2019-10-09 | $3.28 | $3.38 | $3.25 | $3.37 | $3.35 | 6,151,280 |
| 2019-10-08 | $3.31 | $3.36 | $3.29 | $3.29 | $3.27 | 4,220,700 |
| 2019-10-07 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2019-10-04 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2019-10-03 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2019-10-02 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2019-10-01 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2019-09-30 | $3.37 | $3.39 | $3.27 | $3.29 | $3.27 | 6,524,710 |
| 2019-09-27 | $3.35 | $3.39 | $3.30 | $3.37 | $3.35 | 8,058,360 |
| 2019-09-26 | $3.46 | $3.47 | $3.29 | $3.30 | $3.28 | 10,505,950 |
| 2019-09-25 | $3.51 | $3.54 | $3.40 | $3.42 | $3.40 | 9,917,650 |
| 2019-09-24 | $3.51 | $3.61 | $3.51 | $3.55 | $3.53 | 8,629,620 |
| 2019-09-23 | $3.61 | $3.61 | $3.47 | $3.51 | $3.49 | 7,590,590 |
| 2019-09-20 | $3.61 | $3.65 | $3.57 | $3.61 | $3.59 | 8,560,060 |
| 2019-09-19 | $3.58 | $3.62 | $3.52 | $3.62 | $3.60 | 10,554,270 |
| 2019-09-18 | $3.61 | $3.61 | $3.54 | $3.56 | $3.54 | 9,652,990 |
| 2019-09-17 | $3.74 | $3.75 | $3.57 | $3.58 | $3.56 | 14,586,240 |
| 2019-09-16 | $3.74 | $3.76 | $3.72 | $3.76 | $3.74 | 9,487,670 |
| 2019-09-13 | $3.73 | $3.73 | $3.73 | $3.73 | $3.71 | 0 |
| 2019-09-12 | $3.76 | $3.77 | $3.69 | $3.73 | $3.71 | 11,273,990 |
| 2019-09-11 | $3.84 | $3.85 | $3.71 | $3.74 | $3.72 | 21,655,060 |
| 2019-09-10 | $3.85 | $4.02 | $3.80 | $3.86 | $3.84 | 23,552,510 |
| 2019-09-09 | $3.83 | $3.87 | $3.76 | $3.86 | $3.84 | 22,613,510 |
| 2019-09-06 | $3.82 | $3.93 | $3.74 | $3.81 | $3.79 | 29,537,570 |
| 2019-09-05 | $3.95 | $4.08 | $3.91 | $3.91 | $3.89 | 53,192,130 |
| 2019-09-04 | $4.15 | $4.38 | $3.83 | $4.10 | $4.08 | 86,799,860 |
| 2019-09-03 | $4.07 | $4.07 | $4.07 | $4.07 | $4.05 | 5,234,680 |
| 2019-09-02 | $3.70 | $3.70 | $3.70 | $3.70 | $3.68 | 6,232,300 |
| 2019-08-30 | $3.34 | $3.46 | $3.29 | $3.36 | $3.34 | 24,990,530 |
| 2019-08-29 | $3.72 | $3.72 | $3.35 | $3.36 | $3.34 | 43,004,290 |
| 2019-08-28 | $3.18 | $3.50 | $3.18 | $3.50 | $3.48 | 12,802,040 |
| 2019-08-27 | $3.15 | $3.27 | $3.11 | $3.18 | $3.16 | 13,665,900 |
| 2019-08-26 | $3.02 | $3.08 | $3.00 | $3.06 | $3.04 | 6,256,760 |
| 2019-08-23 | $3.10 | $3.16 | $3.09 | $3.10 | $3.08 | 9,846,760 |
| 2019-08-22 | $3.07 | $3.32 | $3.04 | $3.14 | $3.12 | 14,089,630 |
| 2019-08-21 | $3.08 | $3.10 | $3.05 | $3.07 | $3.05 | 5,140,520 |
| 2019-08-20 | $3.09 | $3.13 | $3.06 | $3.08 | $3.06 | 8,781,480 |
| 2019-08-19 | $3.00 | $3.09 | $3.00 | $3.07 | $3.05 | 10,209,940 |
| 2019-08-16 | $2.98 | $3.07 | $2.97 | $2.99 | $2.97 | 8,215,660 |
| 2019-08-15 | $2.90 | $2.97 | $2.89 | $2.96 | $2.94 | 6,972,720 |
| 2019-08-14 | $3.03 | $3.05 | $2.98 | $3.00 | $2.98 | 6,346,030 |
| 2019-08-13 | $3.02 | $3.03 | $2.97 | $2.99 | $2.97 | 5,018,880 |
| 2019-08-12 | $3.05 | $3.05 | $3.00 | $3.05 | $3.03 | 5,119,000 |
| 2019-08-09 | $3.08 | $3.11 | $3.01 | $3.04 | $3.02 | 7,116,900 |
| 2019-08-08 | $3.07 | $3.11 | $3.06 | $3.08 | $3.06 | 4,801,250 |
| 2019-08-07 | $3.09 | $3.13 | $3.04 | $3.06 | $3.04 | 5,435,400 |
| 2019-08-06 | $3.16 | $3.21 | $2.97 | $3.07 | $3.05 | 8,324,780 |
| 2019-08-05 | $3.19 | $3.27 | $3.17 | $3.21 | $3.19 | 7,150,520 |
| 2019-08-02 | $3.24 | $3.24 | $3.17 | $3.19 | $3.17 | 6,078,900 |
| 2019-08-01 | $3.34 | $3.35 | $3.27 | $3.29 | $3.27 | 4,645,940 |
| 2019-07-31 | $3.40 | $3.40 | $3.31 | $3.33 | $3.31 | 7,207,620 |
| 2019-07-30 | $3.42 | $3.43 | $3.38 | $3.40 | $3.38 | 4,524,190 |
| 2019-07-29 | $3.45 | $3.45 | $3.36 | $3.40 | $3.38 | 5,021,540 |
| 2019-07-26 | $3.47 | $3.50 | $3.41 | $3.45 | $3.43 | 4,864,240 |
| 2019-07-25 | $3.52 | $3.54 | $3.45 | $3.49 | $3.47 | 5,786,030 |
| 2019-07-24 | $3.43 | $3.55 | $3.43 | $3.53 | $3.51 | 7,352,950 |
| 2019-07-23 | $3.43 | $3.44 | $3.39 | $3.43 | $3.41 | 3,792,070 |
| 2019-07-22 | $3.62 | $3.66 | $3.39 | $3.40 | $3.38 | 8,998,800 |
| 2019-07-19 | $3.53 | $3.66 | $3.53 | $3.64 | $3.62 | 6,470,820 |
| 2019-07-18 | $3.57 | $3.61 | $3.51 | $3.53 | $3.51 | 4,163,750 |
| 2019-07-17 | $3.60 | $3.63 | $3.57 | $3.59 | $3.57 | 3,084,800 |
| 2019-07-16 | $3.57 | $3.65 | $3.56 | $3.59 | $3.57 | 3,247,010 |
| 2019-07-15 | $3.55 | $3.60 | $3.40 | $3.57 | $3.55 | 5,749,100 |
| 2019-07-12 | $3.68 | $3.68 | $3.60 | $3.60 | $3.58 | 4,082,410 |
| 2019-07-11 | $3.59 | $3.64 | $3.57 | $3.64 | $3.62 | 4,037,650 |
| 2019-07-10 | $3.63 | $3.63 | $3.57 | $3.58 | $3.56 | 3,920,600 |
| 2019-07-09 | $3.58 | $3.65 | $3.58 | $3.63 | $3.61 | 3,948,040 |
| 2019-07-08 | $3.75 | $3.75 | $3.60 | $3.62 | $3.60 | 6,626,000 |
| 2019-07-05 | $3.86 | $3.87 | $3.73 | $3.77 | $3.75 | 7,774,090 |
| 2019-07-04 | $3.81 | $4.10 | $3.78 | $3.82 | $3.80 | 13,489,970 |
| 2019-07-03 | $3.79 | $3.85 | $3.75 | $3.82 | $3.80 | 6,295,360 |
| 2019-07-02 | $3.76 | $3.87 | $3.76 | $3.81 | $3.79 | 7,515,690 |
| 2019-07-01 | $3.76 | $3.79 | $3.71 | $3.78 | $3.76 | 7,415,810 |
| 2019-06-28 | $3.83 | $3.83 | $3.62 | $3.69 | $3.67 | 9,314,090 |
| 2019-06-27 | $3.82 | $3.86 | $3.77 | $3.82 | $3.80 | 7,718,390 |
| 2019-06-26 | $3.79 | $3.84 | $3.75 | $3.83 | $3.81 | 6,649,250 |
| 2019-06-25 | $3.88 | $3.89 | $3.78 | $3.78 | $3.76 | 8,904,670 |
| 2019-06-24 | $3.95 | $3.98 | $3.83 | $3.88 | $3.86 | 14,946,560 |
| 2019-06-21 | $4.18 | $4.18 | $3.93 | $3.97 | $3.95 | 23,482,570 |
| 2019-06-20 | $3.73 | $3.82 | $3.67 | $3.80 | $3.78 | 7,124,440 |
| 2019-06-19 | $3.79 | $3.83 | $3.73 | $3.75 | $3.73 | 6,137,940 |
| 2019-06-18 | $3.73 | $3.76 | $3.68 | $3.73 | $3.71 | 3,786,420 |
| 2019-06-17 | $3.74 | $3.79 | $3.67 | $3.71 | $3.69 | 5,356,010 |
| 2019-06-14 | $3.78 | $3.86 | $3.68 | $3.70 | $3.68 | 7,129,900 |
| 2019-06-13 | $3.73 | $3.79 | $3.68 | $3.78 | $3.76 | 6,618,400 |
| 2019-06-12 | $3.81 | $3.85 | $3.72 | $3.73 | $3.71 | 6,593,700 |
| 2019-06-11 | $3.68 | $3.82 | $3.67 | $3.80 | $3.78 | 5,997,800 |
| 2019-06-10 | $3.64 | $3.70 | $3.61 | $3.68 | $3.66 | 4,613,680 |
| 2019-06-07 | $3.61 | $3.61 | $3.61 | $3.61 | $3.59 | 0 |
| 2019-06-06 | $3.67 | $3.72 | $3.55 | $3.61 | $3.59 | 5,285,380 |
| 2019-06-05 | $3.71 | $3.78 | $3.67 | $3.67 | $3.65 | 4,700,900 |
| 2019-06-04 | $3.82 | $3.82 | $3.70 | $3.71 | $3.69 | 4,994,740 |
| 2019-06-03 | $3.91 | $3.96 | $3.82 | $3.82 | $3.80 | 6,436,250 |
| 2019-05-31 | $3.94 | $4.01 | $3.91 | $3.96 | $3.94 | 5,442,060 |
| 2019-05-30 | $3.97 | $4.03 | $3.89 | $3.96 | $3.94 | 7,411,760 |
| 2019-05-29 | $3.94 | $4.02 | $3.90 | $3.97 | $3.95 | 8,868,890 |
| 2019-05-28 | $3.97 | $4.18 | $3.93 | $3.97 | $3.95 | 12,039,170 |
| 2019-05-27 | $3.82 | $3.89 | $3.75 | $3.88 | $3.86 | 7,495,250 |
| 2019-05-24 | $3.86 | $3.89 | $3.77 | $3.77 | $3.75 | 4,962,000 |
| 2019-05-23 | $3.99 | $4.01 | $3.82 | $3.84 | $3.82 | 8,695,900 |
| 2019-05-22 | $4.08 | $4.10 | $3.96 | $4.01 | $3.99 | 9,946,980 |
| 2019-05-21 | $3.93 | $4.19 | $3.87 | $4.08 | $4.06 | 15,075,080 |
| 2019-05-20 | $4.05 | $4.07 | $3.75 | $3.89 | $3.87 | 11,963,890 |
| 2019-05-17 | $4.32 | $4.32 | $4.00 | $4.04 | $4.02 | 23,478,480 |
| 2019-05-16 | $3.94 | $4.32 | $3.93 | $4.32 | $4.30 | 21,453,050 |
| 2019-05-15 | $3.90 | $3.95 | $3.88 | $3.93 | $3.91 | 7,942,950 |
| 2019-05-14 | $3.87 | $3.95 | $3.83 | $3.89 | $3.87 | 5,089,890 |
| 2019-05-13 | $3.85 | $3.98 | $3.84 | $3.91 | $3.89 | 8,453,640 |
| 2019-05-10 | $3.83 | $3.95 | $3.76 | $3.92 | $3.90 | 9,648,570 |
| 2019-05-09 | $3.77 | $3.89 | $3.73 | $3.80 | $3.78 | 6,616,800 |
| 2019-05-08 | $3.79 | $3.89 | $3.71 | $3.84 | $3.82 | 8,140,110 |
| 2019-05-07 | $3.75 | $3.85 | $3.72 | $3.82 | $3.80 | 8,359,340 |
| 2019-05-06 | $4.06 | $4.06 | $3.70 | $3.73 | $3.71 | 11,842,930 |
| 2019-05-03 | $4.11 | $4.11 | $4.11 | $4.11 | $4.09 | 0 |
| 2019-05-02 | $4.11 | $4.11 | $4.11 | $4.11 | $4.09 | 0 |
| 2019-05-01 | $4.11 | $4.11 | $4.11 | $4.11 | $4.09 | 0 |
| 2019-04-30 | $4.01 | $4.16 | $4.01 | $4.11 | $4.09 | 8,377,110 |
| 2019-04-29 | $4.38 | $4.39 | $3.97 | $4.02 | $4.00 | 12,398,950 |
| 2019-04-26 | $4.33 | $4.45 | $4.30 | $4.32 | $4.30 | 8,453,040 |
| 2019-04-25 | $4.70 | $4.70 | $4.29 | $4.31 | $4.29 | 18,628,480 |
| 2019-04-24 | $4.75 | $4.80 | $4.65 | $4.70 | $4.68 | 10,961,800 |
| 2019-04-23 | $4.95 | $5.03 | $4.70 | $4.76 | $4.74 | 16,695,400 |
| 2019-04-22 | $4.97 | $5.20 | $4.95 | $5.05 | $5.02 | 23,572,370 |
| 2019-04-19 | $4.86 | $4.93 | $4.77 | $4.89 | $4.86 | 12,953,750 |
| 2019-04-18 | $4.90 | $5.00 | $4.82 | $4.93 | $4.90 | 14,931,850 |
| 2019-04-17 | $4.83 | $4.92 | $4.76 | $4.87 | $4.84 | 12,154,130 |
| 2019-04-16 | $4.72 | $4.84 | $4.61 | $4.84 | $4.81 | 12,919,650 |
| 2019-04-15 | $4.80 | $4.88 | $4.67 | $4.70 | $4.68 | 11,465,390 |
| 2019-04-12 | $4.86 | $4.90 | $4.67 | $4.72 | $4.70 | 14,557,070 |
| 2019-04-11 | $4.96 | $4.97 | $4.84 | $4.84 | $4.81 | 14,012,620 |
| 2019-04-10 | $4.99 | $5.02 | $4.87 | $4.95 | $4.92 | 25,005,600 |
| 2019-04-09 | $5.26 | $5.35 | $5.12 | $5.19 | $5.16 | 23,180,430 |
| 2019-04-08 | $5.09 | $5.23 | $5.06 | $5.23 | $5.20 | 32,326,540 |
| 2019-04-05 | $5.06 | $5.06 | $5.06 | $5.06 | $5.03 | 0 |
| 2019-04-04 | $5.17 | $5.21 | $5.05 | $5.06 | $5.03 | 23,358,610 |
| 2019-04-03 | $5.11 | $5.19 | $5.06 | $5.17 | $5.14 | 23,319,260 |
| 2019-04-02 | $5.20 | $5.35 | $5.14 | $5.18 | $5.15 | 34,224,480 |
| 2019-04-01 | $5.10 | $5.32 | $4.93 | $5.27 | $5.24 | 41,678,960 |
| 2019-03-29 | $4.81 | $5.20 | $4.81 | $5.08 | $5.05 | 34,209,230 |
| 2019-03-28 | $4.88 | $5.01 | $4.77 | $4.78 | $4.76 | 29,112,520 |
| 2019-03-27 | $5.03 | $5.25 | $4.92 | $5.02 | $4.99 | 36,662,730 |
| 2019-03-26 | $5.62 | $5.64 | $5.18 | $5.18 | $5.15 | 52,943,000 |
| 2019-03-25 | $5.32 | $6.00 | $5.20 | $5.76 | $5.73 | 90,745,390 |
| 2019-03-22 | $5.60 | $5.93 | $5.39 | $5.63 | $5.60 | 105,642,670 |
| 2019-03-21 | $5.08 | $5.39 | $4.91 | $5.39 | $5.36 | 73,536,410 |
| 2019-03-20 | $4.44 | $4.90 | $4.40 | $4.90 | $4.87 | 34,584,970 |
| 2019-03-19 | $4.50 | $4.54 | $4.41 | $4.45 | $4.43 | 29,021,480 |
| 2019-03-18 | $4.51 | $4.61 | $4.37 | $4.55 | $4.53 | 47,469,470 |
| 2019-03-15 | $5.43 | $5.43 | $4.70 | $4.80 | $4.78 | 75,318,200 |
| 2019-03-14 | $4.94 | $4.94 | $4.88 | $4.94 | $4.91 | 22,726,210 |
| 2019-03-13 | $4.50 | $4.67 | $4.46 | $4.49 | $4.47 | 32,597,070 |
| 2019-03-12 | $4.50 | $4.62 | $4.44 | $4.53 | $4.51 | 27,838,270 |
| 2019-03-11 | $4.22 | $4.48 | $4.22 | $4.42 | $4.40 | 24,495,950 |
| 2019-03-08 | $4.65 | $4.65 | $4.21 | $4.21 | $4.19 | 32,072,090 |
| 2019-03-07 | $4.43 | $4.86 | $4.41 | $4.68 | $4.66 | 33,581,060 |
| 2019-03-06 | $4.38 | $4.55 | $4.36 | $4.46 | $4.44 | 34,821,710 |
| 2019-03-05 | $4.25 | $4.34 | $4.19 | $4.32 | $4.30 | 25,613,240 |
| 2019-03-04 | $4.14 | $4.24 | $4.13 | $4.18 | $4.16 | 28,785,560 |
| 2019-03-01 | $4.21 | $4.25 | $4.04 | $4.09 | $4.07 | 21,711,050 |
| 2019-02-28 | $4.11 | $4.29 | $4.07 | $4.20 | $4.18 | 30,169,030 |
| 2019-02-27 | $4.24 | $4.34 | $4.12 | $4.18 | $4.16 | 24,308,480 |
| 2019-02-26 | $4.21 | $4.38 | $4.08 | $4.23 | $4.21 | 29,536,370 |
| 2019-02-25 | $3.97 | $4.20 | $3.97 | $4.20 | $4.18 | 25,103,160 |
| 2019-02-22 | $3.89 | $3.96 | $3.87 | $3.94 | $3.92 | 16,416,830 |
| 2019-02-21 | $3.96 | $4.10 | $3.87 | $3.91 | $3.89 | 23,202,820 |
| 2019-02-20 | $3.91 | $4.03 | $3.83 | $3.97 | $3.95 | 21,594,120 |
| 2019-02-19 | $3.89 | $3.96 | $3.76 | $3.89 | $3.87 | 18,680,120 |
| 2019-02-18 | $3.70 | $3.85 | $3.69 | $3.84 | $3.82 | 14,663,960 |
| 2019-02-15 | $3.75 | $3.76 | $3.63 | $3.69 | $3.67 | 12,649,680 |
| 2019-02-14 | $3.59 | $3.78 | $3.57 | $3.70 | $3.68 | 20,145,470 |
| 2019-02-13 | $3.60 | $3.64 | $3.52 | $3.58 | $3.56 | 13,063,630 |
| 2019-02-12 | $3.41 | $3.75 | $3.39 | $3.56 | $3.54 | 16,909,790 |
| 2019-02-11 | $3.31 | $3.42 | $3.28 | $3.41 | $3.39 | 10,456,180 |
| 2019-02-08 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2019-02-07 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2019-02-06 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2019-02-05 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2019-02-04 | $3.29 | $3.29 | $3.29 | $3.29 | $3.27 | 0 |
| 2019-02-01 | $3.18 | $3.32 | $3.18 | $3.29 | $3.27 | 9,383,430 |
| 2019-01-31 | $3.44 | $3.44 | $3.24 | $3.24 | $3.22 | 16,275,480 |
| 2019-01-30 | $3.55 | $3.65 | $3.53 | $3.60 | $3.58 | 7,614,680 |
| 2019-01-29 | $3.61 | $3.64 | $3.51 | $3.55 | $3.53 | 7,996,260 |
| 2019-01-28 | $3.70 | $3.74 | $3.65 | $3.67 | $3.65 | 7,729,560 |
| 2019-01-25 | $3.80 | $3.80 | $3.65 | $3.65 | $3.63 | 9,544,800 |
| 2019-01-24 | $3.80 | $3.85 | $3.77 | $3.78 | $3.76 | 9,882,800 |
| 2019-01-23 | $3.81 | $3.84 | $3.71 | $3.79 | $3.77 | 13,389,550 |
| 2019-01-22 | $3.98 | $3.99 | $3.84 | $3.85 | $3.83 | 13,757,370 |
| 2019-01-21 | $4.06 | $4.08 | $3.94 | $3.96 | $3.94 | 12,464,750 |
| 2019-01-18 | $3.96 | $4.12 | $3.93 | $4.00 | $3.98 | 20,272,860 |
| 2019-01-17 | $4.05 | $4.05 | $3.90 | $3.95 | $3.93 | 13,403,210 |
| 2019-01-16 | $4.16 | $4.16 | $4.04 | $4.05 | $4.03 | 13,470,400 |
| 2019-01-15 | $4.10 | $4.19 | $4.07 | $4.13 | $4.11 | 13,772,850 |
| 2019-01-14 | $4.24 | $4.28 | $4.05 | $4.10 | $4.08 | 17,205,130 |
| 2019-01-11 | $4.14 | $4.26 | $4.11 | $4.20 | $4.18 | 21,780,800 |
| 2019-01-10 | $4.13 | $4.24 | $4.11 | $4.15 | $4.13 | 24,520,060 |
| 2019-01-09 | $4.18 | $4.45 | $4.13 | $4.23 | $4.21 | 47,047,120 |
| 2019-01-08 | $5.04 | $5.04 | $4.31 | $4.37 | $4.35 | 69,035,360 |
| 2019-01-07 | $4.60 | $4.60 | $4.60 | $4.60 | $4.58 | 3,441,430 |
| 2019-01-04 | $4.10 | $4.18 | $4.10 | $4.18 | $4.16 | 14,238,760 |
| 2019-01-03 | $3.45 | $3.80 | $3.42 | $3.80 | $3.78 | 9,485,630 |
| 2019-01-02 | $3.59 | $3.59 | $3.43 | $3.45 | $3.43 | 5,242,100 |
| 2019-01-01 | $3.50 | $3.50 | $3.50 | $3.50 | $3.48 | 0 |
| 2018-12-31 | $3.50 | $3.50 | $3.50 | $3.50 | $3.48 | 0 |
| 2018-12-28 | $3.46 | $3.51 | $3.46 | $3.50 | $3.48 | 3,506,210 |
| 2018-12-27 | $3.56 | $3.57 | $3.45 | $3.45 | $3.43 | 4,632,240 |
| 2018-12-26 | $3.59 | $3.59 | $3.59 | $3.59 | $3.57 | 0 |
| 2018-12-25 | $3.59 | $3.59 | $3.59 | $3.59 | $3.57 | 0 |
| 2018-12-24 | $3.62 | $3.64 | $3.54 | $3.59 | $3.57 | 5,190,090 |
| 2018-12-21 | $3.64 | $3.65 | $3.55 | $3.62 | $3.60 | 4,886,840 |
| 2018-12-20 | $3.64 | $3.67 | $3.61 | $3.65 | $3.63 | 4,381,410 |
| 2018-12-19 | $3.71 | $3.71 | $3.62 | $3.65 | $3.63 | 3,549,700 |
| 2018-12-18 | $3.71 | $3.76 | $3.64 | $3.69 | $3.67 | 7,212,680 |
| 2018-12-17 | $3.75 | $3.80 | $3.66 | $3.79 | $3.77 | 9,285,320 |
| 2018-12-14 | $3.81 | $3.85 | $3.66 | $3.66 | $3.64 | 7,599,860 |
| 2018-12-13 | $3.83 | $3.86 | $3.74 | $3.81 | $3.79 | 9,035,120 |
| 2018-12-12 | $3.87 | $3.89 | $3.79 | $3.79 | $3.77 | 5,706,800 |
| 2018-12-11 | $3.90 | $3.94 | $3.82 | $3.85 | $3.83 | 6,145,060 |
| 2018-12-10 | $3.84 | $3.95 | $3.84 | $3.89 | $3.87 | 7,440,890 |
| 2018-12-07 | $3.96 | $3.99 | $3.86 | $3.88 | $3.86 | 6,468,800 |
| 2018-12-06 | $4.04 | $4.06 | $3.91 | $3.96 | $3.94 | 9,592,350 |
| 2018-12-05 | $4.04 | $4.11 | $3.95 | $4.05 | $4.03 | 12,892,020 |
| 2018-12-04 | $4.00 | $4.11 | $3.98 | $4.04 | $4.02 | 13,167,740 |
| 2018-12-03 | $3.94 | $4.03 | $3.93 | $3.98 | $3.96 | 12,085,980 |
| 2018-11-30 | $3.89 | $3.90 | $3.77 | $3.87 | $3.85 | 8,364,030 |
| 2018-11-29 | $3.92 | $3.98 | $3.85 | $3.85 | $3.83 | 11,715,730 |
| 2018-11-28 | $3.90 | $3.93 | $3.77 | $3.89 | $3.87 | 10,003,870 |
| 2018-11-27 | $4.04 | $4.05 | $3.78 | $3.86 | $3.84 | 14,748,460 |
| 2018-11-26 | $3.72 | $3.97 | $3.71 | $3.94 | $3.92 | 20,073,830 |
| 2018-11-23 | $4.08 | $4.08 | $3.66 | $3.70 | $3.68 | 15,984,410 |
| 2018-11-22 | $4.06 | $4.10 | $3.98 | $4.03 | $4.01 | 11,034,100 |
| 2018-11-21 | $4.07 | $4.07 | $3.90 | $4.03 | $4.01 | 16,134,680 |
| 2018-11-20 | $4.08 | $4.22 | $4.02 | $4.12 | $4.10 | 14,640,030 |
| 2018-11-19 | $4.13 | $4.17 | $4.03 | $4.09 | $4.07 | 10,443,710 |
| 2018-11-16 | $4.22 | $4.22 | $4.10 | $4.12 | $4.10 | 12,928,670 |
| 2018-11-15 | $4.17 | $4.22 | $4.10 | $4.16 | $4.14 | 14,474,330 |
| 2018-11-14 | $4.15 | $4.33 | $4.10 | $4.16 | $4.14 | 22,493,580 |
| 2018-11-13 | $3.91 | $4.15 | $3.90 | $4.13 | $4.11 | 24,413,520 |
| 2018-11-12 | $3.75 | $4.01 | $3.72 | $3.96 | $3.94 | 19,639,560 |
| 2018-11-09 | $3.76 | $3.80 | $3.72 | $3.75 | $3.73 | 8,074,700 |
| 2018-11-08 | $3.80 | $3.83 | $3.74 | $3.77 | $3.75 | 11,238,590 |
| 2018-11-07 | $3.76 | $3.85 | $3.74 | $3.77 | $3.75 | 13,407,550 |
| 2018-11-06 | $3.78 | $3.83 | $3.65 | $3.76 | $3.74 | 15,949,930 |
| 2018-11-05 | $3.75 | $3.85 | $3.69 | $3.76 | $3.74 | 17,608,250 |
| 2018-11-02 | $3.71 | $3.78 | $3.63 | $3.72 | $3.70 | 17,375,260 |
| 2018-11-01 | $3.55 | $3.80 | $3.52 | $3.61 | $3.59 | 19,250,390 |
| 2018-10-31 | $3.55 | $3.57 | $3.47 | $3.53 | $3.51 | 10,856,570 |
| 2018-10-30 | $3.42 | $3.51 | $3.31 | $3.48 | $3.46 | 10,797,730 |
| 2018-10-29 | $3.55 | $3.55 | $3.41 | $3.42 | $3.40 | 9,004,370 |
| 2018-10-26 | $3.59 | $3.66 | $3.46 | $3.51 | $3.49 | 13,928,470 |
| 2018-10-25 | $3.32 | $3.56 | $3.32 | $3.50 | $3.48 | 15,842,500 |
| 2018-10-24 | $3.44 | $3.78 | $3.44 | $3.52 | $3.50 | 22,440,280 |
| 2018-10-23 | $3.48 | $3.59 | $3.42 | $3.46 | $3.44 | 16,891,830 |
| 2018-10-22 | $3.37 | $3.57 | $3.36 | $3.49 | $3.47 | 22,697,680 |
| 2018-10-19 | $3.23 | $3.36 | $3.12 | $3.33 | $3.31 | 13,549,920 |
| 2018-10-18 | $3.51 | $3.53 | $3.21 | $3.25 | $3.23 | 13,825,000 |
| 2018-10-17 | $3.62 | $3.64 | $3.45 | $3.53 | $3.51 | 8,483,420 |
| 2018-10-16 | $3.66 | $3.67 | $3.48 | $3.52 | $3.50 | 9,609,920 |
| 2018-10-15 | $3.66 | $3.74 | $3.60 | $3.61 | $3.59 | 9,344,640 |
| 2018-10-12 | $3.60 | $3.74 | $3.50 | $3.63 | $3.61 | 16,034,760 |
| 2018-10-11 | $3.90 | $3.91 | $3.66 | $3.66 | $3.64 | 15,854,920 |
| 2018-10-10 | $4.27 | $4.27 | $4.03 | $4.07 | $4.05 | 12,572,740 |
| 2018-10-09 | $4.23 | $4.29 | $4.16 | $4.26 | $4.24 | 8,980,600 |
| 2018-10-08 | $4.42 | $4.43 | $4.20 | $4.24 | $4.22 | 14,800,600 |
| 2018-10-05 | $4.50 | $4.50 | $4.50 | $4.50 | $4.48 | 0 |
| 2018-10-04 | $4.50 | $4.50 | $4.50 | $4.50 | $4.48 | 0 |
| 2018-10-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.48 | 0 |
| 2018-10-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.48 | 0 |
| 2018-10-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.48 | 0 |
| 2018-09-28 | $4.53 | $4.62 | $4.48 | $4.50 | $4.48 | 29,816,260 |
| 2018-09-27 | $4.49 | $4.75 | $4.49 | $4.52 | $4.50 | 49,119,460 |
| 2018-09-26 | $4.82 | $5.15 | $4.82 | $4.82 | $4.79 | 50,367,450 |
| 2018-09-25 | $5.36 | $5.90 | $5.36 | $5.36 | $5.33 | 23,750,200 |
| 2018-09-24 | $5.95 | $5.95 | $5.95 | $5.95 | $5.92 | 0 |
| 2018-09-21 | $6.55 | $6.62 | $5.95 | $5.95 | $5.92 | 8,397,300 |
| 2018-09-20 | $6.69 | $6.70 | $6.53 | $6.61 | $6.58 | 8,732,760 |
| 2018-09-19 | $6.75 | $6.78 | $6.58 | $6.70 | $6.67 | 10,356,070 |
| 2018-09-18 | $6.70 | $6.79 | $6.52 | $6.71 | $6.68 | 14,153,570 |
| 2018-09-17 | $6.70 | $7.10 | $6.68 | $6.70 | $6.67 | 11,717,160 |
| 2018-09-14 | $6.74 | $6.95 | $6.64 | $6.84 | $6.80 | 10,464,940 |
| 2018-09-13 | $6.53 | $6.78 | $6.41 | $6.74 | $6.70 | 9,734,660 |
| 2018-09-12 | $6.35 | $6.60 | $6.30 | $6.56 | $6.53 | 7,541,300 |
| 2018-09-11 | $6.34 | $6.37 | $6.17 | $6.33 | $6.30 | 5,459,140 |
| 2018-09-10 | $6.12 | $6.65 | $6.08 | $6.28 | $6.25 | 9,939,800 |
| 2018-09-07 | $5.80 | $6.18 | $5.69 | $6.15 | $6.12 | 8,708,320 |
| 2018-09-06 | $5.53 | $6.00 | $5.45 | $5.80 | $5.77 | 8,219,510 |
| 2018-09-05 | $5.54 | $5.54 | $5.48 | $5.53 | $5.50 | 3,494,920 |
| 2018-09-04 | $5.59 | $5.59 | $5.51 | $5.57 | $5.54 | 5,724,990 |
| 2018-09-03 | $5.51 | $5.58 | $5.46 | $5.57 | $5.54 | 6,338,120 |
| 2018-08-31 | $5.54 | $5.57 | $5.45 | $5.55 | $5.52 | 3,767,080 |
| 2018-08-30 | $5.57 | $5.58 | $5.50 | $5.57 | $5.54 | 3,288,240 |
| 2018-08-29 | $5.57 | $5.63 | $5.52 | $5.58 | $5.55 | 4,231,860 |
| 2018-08-28 | $5.50 | $5.60 | $5.50 | $5.60 | $5.57 | 2,857,800 |
| 2018-08-27 | $5.59 | $5.59 | $5.45 | $5.55 | $5.52 | 3,151,900 |
| 2018-08-24 | $5.46 | $5.55 | $5.44 | $5.54 | $5.51 | 6,104,700 |
| 2018-08-23 | $5.50 | $5.57 | $5.40 | $5.53 | $5.50 | 5,681,280 |
| 2018-08-22 | $5.57 | $5.60 | $5.46 | $5.53 | $5.50 | 3,921,100 |
| 2018-08-21 | $5.55 | $5.65 | $5.52 | $5.62 | $5.59 | 5,253,160 |
| 2018-08-20 | $5.65 | $5.67 | $5.51 | $5.61 | $5.58 | 8,698,560 |
| 2018-08-17 | $5.63 | $5.70 | $5.56 | $5.62 | $5.59 | 2,399,460 |
| 2018-08-16 | $5.65 | $5.73 | $5.60 | $5.63 | $5.60 | 2,861,860 |
| 2018-08-15 | $5.71 | $5.71 | $5.62 | $5.67 | $5.64 | 2,570,100 |
| 2018-08-14 | $5.69 | $5.72 | $5.65 | $5.68 | $5.65 | 2,881,800 |
| 2018-08-13 | $5.60 | $5.74 | $5.60 | $5.67 | $5.64 | 5,805,810 |
| 2018-08-10 | $5.70 | $5.84 | $5.59 | $5.67 | $5.64 | 4,147,920 |
| 2018-08-09 | $5.63 | $5.72 | $5.57 | $5.65 | $5.62 | 6,929,100 |
| 2018-08-08 | $5.64 | $5.69 | $5.58 | $5.64 | $5.61 | 3,286,600 |
| 2018-08-07 | $5.64 | $5.73 | $5.56 | $5.65 | $5.62 | 4,637,100 |
| 2018-08-06 | $5.63 | $5.67 | $5.48 | $5.64 | $5.61 | 7,027,000 |
| 2018-08-03 | $5.65 | $5.77 | $5.35 | $5.63 | $5.60 | 9,579,240 |
| 2018-08-02 | $5.67 | $6.29 | $5.58 | $5.69 | $5.66 | 15,396,180 |
| 2018-08-01 | $5.65 | $6.51 | $5.65 | $5.84 | $5.81 | 27,850,240 |
| 2018-07-31 | $6.28 | $6.28 | $6.28 | $6.28 | $6.25 | 936,800 |
| 2018-07-30 | $7.62 | $7.62 | $6.98 | $6.98 | $6.94 | 12,353,000 |
| 2018-07-27 | $7.89 | $7.98 | $7.52 | $7.75 | $7.71 | 17,771,000 |
| 2018-07-26 | $7.91 | $8.09 | $7.78 | $7.89 | $7.85 | 14,425,960 |
| 2018-07-25 | $8.10 | $8.10 | $7.81 | $7.91 | $7.87 | 9,730,520 |
| 2018-07-24 | $8.23 | $8.23 | $8.00 | $8.05 | $8.01 | 12,282,420 |
| 2018-07-23 | $8.32 | $8.65 | $8.00 | $8.25 | $8.21 | 10,308,380 |
| 2018-07-20 | $8.38 | $8.38 | $8.15 | $8.25 | $8.21 | 8,998,600 |
| 2018-07-19 | $8.43 | $8.43 | $8.15 | $8.35 | $8.31 | 13,729,240 |
| 2018-07-18 | $8.20 | $8.47 | $8.11 | $8.38 | $8.34 | 15,901,560 |
| 2018-07-17 | $7.99 | $8.29 | $7.91 | $8.28 | $8.24 | 15,039,880 |
| 2018-07-16 | $7.65 | $7.95 | $7.52 | $7.95 | $7.91 | 18,141,720 |
| 2018-07-13 | $7.55 | $7.72 | $7.49 | $7.62 | $7.58 | 7,007,620 |
| 2018-07-12 | $7.71 | $7.71 | $7.45 | $7.62 | $7.58 | 7,131,600 |
| 2018-07-11 | $7.41 | $7.80 | $7.35 | $7.57 | $7.53 | 7,761,620 |
| 2018-07-10 | $7.52 | $7.56 | $7.41 | $7.49 | $7.45 | 6,515,700 |
| 2018-07-09 | $7.61 | $7.68 | $7.42 | $7.56 | $7.52 | 10,075,700 |
| 2018-07-06 | $7.56 | $7.69 | $7.49 | $7.61 | $7.57 | 4,593,720 |
| 2018-07-05 | $7.70 | $7.79 | $7.50 | $7.63 | $7.59 | 6,256,180 |
| 2018-07-04 | $7.77 | $7.86 | $7.59 | $7.79 | $7.75 | 10,832,280 |
| 2018-07-03 | $7.81 | $8.11 | $7.69 | $7.73 | $7.69 | 13,747,000 |
| 2018-07-02 | $7.72 | $8.11 | $7.57 | $7.81 | $7.76 | 12,600,290 |
| 2018-06-29 | $7.35 | $7.90 | $7.30 | $7.66 | $7.61 | 10,107,740 |
| 2018-06-28 | $7.50 | $7.59 | $7.30 | $7.38 | $7.33 | 6,547,800 |
| 2018-06-27 | $7.65 | $7.80 | $7.40 | $7.49 | $7.44 | 9,531,600 |
| 2018-06-26 | $7.54 | $7.77 | $7.19 | $7.61 | $7.56 | 10,953,470 |
| 2018-06-25 | $7.15 | $7.71 | $6.98 | $7.61 | $7.56 | 15,833,350 |
| 2018-06-22 | $7.13 | $7.26 | $6.89 | $7.08 | $7.03 | 12,688,910 |
| 2018-06-21 | $6.65 | $7.15 | $6.47 | $7.08 | $7.03 | 18,950,910 |
| 2018-06-20 | $6.23 | $6.78 | $6.22 | $6.57 | $6.53 | 14,580,340 |
| 2018-06-19 | $6.01 | $6.58 | $5.85 | $6.34 | $6.30 | 14,104,640 |
| 2018-06-18 | $6.19 | $6.19 | $6.19 | $6.19 | $6.15 | 0 |
| 2018-06-15 | $6.00 | $6.32 | $5.38 | $6.19 | $6.15 | 19,497,930 |
| 2018-06-14 | $5.97 | $6.01 | $5.93 | $5.98 | $5.94 | 1,651,500 |
| 2018-06-13 | $6.06 | $6.06 | $5.93 | $5.98 | $5.94 | 1,790,200 |
| 2018-06-12 | $6.18 | $6.18 | $5.91 | $6.04 | $6.00 | 4,772,400 |
| 2018-06-11 | $5.75 | $6.18 | $5.75 | $6.08 | $6.04 | 4,778,600 |
| 2018-06-08 | $6.12 | $6.16 | $5.99 | $6.09 | $6.05 | 3,152,900 |
| 2018-06-07 | $6.13 | $6.19 | $6.10 | $6.15 | $6.11 | 5,619,750 |
| 2018-06-06 | $6.23 | $6.23 | $6.10 | $6.14 | $6.10 | 3,107,960 |
| 2018-06-05 | $6.30 | $6.35 | $6.12 | $6.23 | $6.19 | 4,237,870 |
| 2018-06-04 | $6.14 | $6.30 | $6.11 | $6.25 | $6.21 | 5,099,440 |
| 2018-06-01 | $6.12 | $6.33 | $6.01 | $6.16 | $6.12 | 10,219,930 |
| 2018-05-31 | $5.72 | $6.15 | $5.55 | $6.13 | $6.09 | 14,576,060 |
| 2018-05-30 | $5.71 | $5.76 | $5.55 | $5.76 | $5.72 | 8,416,350 |
| 2018-05-29 | $6.09 | $6.09 | $5.81 | $5.90 | $5.86 | 2,741,340 |
| 2018-05-28 | $6.15 | $6.15 | $6.00 | $6.00 | $5.96 | 1,771,100 |
| 2018-05-25 | $6.16 | $6.21 | $6.05 | $6.18 | $6.14 | 1,589,380 |
| 2018-05-24 | $6.24 | $6.30 | $6.13 | $6.15 | $6.11 | 3,409,950 |
| 2018-05-23 | $6.49 | $6.50 | $6.26 | $6.26 | $6.22 | 4,065,230 |
| 2018-05-22 | $6.28 | $6.60 | $6.22 | $6.55 | $6.51 | 4,387,000 |
| 2018-05-21 | $6.31 | $6.33 | $6.23 | $6.27 | $6.23 | 2,438,850 |
| 2018-05-18 | $6.29 | $6.35 | $6.12 | $6.21 | $6.17 | 1,700,110 |
| 2018-05-17 | $6.31 | $6.32 | $6.19 | $6.20 | $6.16 | 1,386,750 |
| 2018-05-16 | $6.29 | $6.32 | $6.26 | $6.29 | $6.25 | 1,797,580 |
| 2018-05-15 | $6.25 | $6.33 | $6.21 | $6.26 | $6.22 | 1,509,460 |
| 2018-05-14 | $6.35 | $6.41 | $6.22 | $6.23 | $6.19 | 1,338,140 |
| 2018-05-11 | $6.51 | $6.55 | $6.35 | $6.35 | $6.31 | 2,337,090 |
| 2018-05-10 | $6.55 | $6.70 | $6.42 | $6.51 | $6.47 | 3,490,240 |
| 2018-05-09 | $6.35 | $6.53 | $6.34 | $6.50 | $6.46 | 2,605,540 |
| 2018-05-08 | $6.35 | $6.46 | $6.31 | $6.35 | $6.31 | 1,417,460 |
| 2018-05-07 | $6.36 | $6.44 | $6.28 | $6.36 | $6.32 | 1,676,930 |
| 2018-05-04 | $6.12 | $6.46 | $6.06 | $6.37 | $6.33 | 4,781,410 |
| 2018-05-03 | $6.30 | $6.54 | $5.98 | $6.21 | $6.17 | 6,675,200 |
| 2018-05-02 | $6.57 | $7.06 | $6.57 | $6.57 | $6.53 | 13,399,230 |
| 2018-05-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-25 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-24 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-18 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-17 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-11 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-10 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-04 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-03 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-04-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-30 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-29 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-03-01 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-28 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-27 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-26 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-23 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-22 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-21 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-20 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-19 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-16 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-15 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-14 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-13 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-12 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-09 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-08 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-07 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-06 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-02 | $7.30 | $7.30 | $7.30 | $7.30 | $7.25 | 0 |
| 2018-02-01 | $7.85 | $7.88 | $7.07 | $7.30 | $7.25 | 3,704,740 |
| 2018-01-31 | $7.87 | $7.89 | $7.74 | $7.85 | $7.80 | 2,426,520 |
| 2018-01-30 | $7.85 | $7.89 | $7.77 | $7.88 | $7.83 | 2,625,260 |
| 2018-01-29 | $7.92 | $7.95 | $7.80 | $7.85 | $7.80 | 4,960,400 |
| 2018-01-26 | $7.87 | $7.99 | $7.80 | $7.99 | $7.94 | 1,847,080 |
| 2018-01-25 | $7.98 | $8.02 | $7.86 | $7.94 | $7.89 | 2,329,320 |
| 2018-01-24 | $7.96 | $8.05 | $7.90 | $8.00 | $7.95 | 1,992,130 |
| 2018-01-23 | $8.06 | $8.06 | $7.98 | $7.99 | $7.94 | 1,088,700 |
| 2018-01-22 | $8.01 | $8.05 | $7.98 | $8.02 | $7.97 | 1,033,920 |
| 2018-01-19 | $8.06 | $8.06 | $7.95 | $8.03 | $7.98 | 1,611,300 |
| 2018-01-18 | $7.94 | $8.10 | $7.80 | $7.99 | $7.94 | 3,509,960 |
| 2018-01-17 | $7.93 | $7.99 | $7.69 | $7.94 | $7.89 | 3,861,650 |
| 2018-01-16 | $7.80 | $7.96 | $7.80 | $7.94 | $7.89 | 3,791,270 |
| 2018-01-15 | $7.95 | $8.02 | $7.76 | $7.94 | $7.89 | 3,825,500 |
| 2018-01-12 | $8.04 | $8.04 | $7.93 | $7.95 | $7.90 | 3,760,820 |
| 2018-01-11 | $8.01 | $8.08 | $7.90 | $8.04 | $7.99 | 1,801,110 |
| 2018-01-10 | $8.14 | $8.16 | $8.01 | $8.02 | $7.97 | 1,537,400 |
| 2018-01-09 | $8.24 | $8.27 | $8.08 | $8.09 | $8.04 | 2,887,980 |
| 2018-01-08 | $8.15 | $8.24 | $8.02 | $8.23 | $8.18 | 5,660,280 |
| 2018-01-05 | $8.20 | $8.24 | $8.12 | $8.18 | $8.13 | 1,632,430 |
| 2018-01-04 | $8.24 | $8.24 | $8.15 | $8.24 | $8.19 | 1,644,500 |
| 2018-01-03 | $8.15 | $8.36 | $8.13 | $8.24 | $8.19 | 2,520,370 |
| 2018-01-02 | $8.18 | $8.23 | $8.08 | $8.20 | $8.15 | 2,758,640 |
| 2018-01-01 | $8.20 | $8.20 | $8.20 | $8.20 | $8.15 | 0 |
| 2017-12-29 | $8.25 | $8.25 | $8.06 | $8.20 | $8.15 | 2,458,340 |
| 2017-12-28 | $8.23 | $8.27 | $8.10 | $8.20 | $8.15 | 2,162,120 |
| 2017-12-27 | $8.30 | $8.30 | $8.12 | $8.22 | $8.17 | 1,605,880 |
| 2017-12-26 | $8.17 | $8.33 | $8.13 | $8.27 | $8.22 | 2,202,680 |
| 2017-12-25 | $8.30 | $8.31 | $8.15 | $8.26 | $8.21 | 1,498,450 |
| 2017-12-22 | $8.23 | $8.35 | $8.18 | $8.32 | $8.27 | 2,105,920 |
| 2017-12-21 | $8.50 | $8.50 | $8.11 | $8.19 | $8.14 | 3,523,260 |
| 2017-12-20 | $8.58 | $8.58 | $8.47 | $8.53 | $8.47 | 1,693,900 |
| 2017-12-19 | $8.47 | $8.60 | $8.42 | $8.48 | $8.42 | 1,401,980 |
| 2017-12-18 | $8.55 | $8.55 | $8.43 | $8.43 | $8.38 | 1,150,500 |
| 2017-12-15 | $8.45 | $8.58 | $8.39 | $8.49 | $8.43 | 1,797,370 |
| 2017-12-14 | $8.46 | $8.95 | $8.40 | $8.56 | $8.50 | 4,253,980 |
| 2017-12-13 | $8.24 | $8.31 | $8.20 | $8.27 | $8.22 | 623,480 |
| 2017-12-12 | $8.32 | $8.32 | $8.23 | $8.25 | $8.20 | 867,400 |
| 2017-12-11 | $8.29 | $8.35 | $8.25 | $8.32 | $8.27 | 1,427,700 |
| 2017-12-08 | $8.35 | $8.38 | $8.19 | $8.32 | $8.27 | 3,871,660 |
| 2017-12-07 | $8.46 | $8.46 | $8.28 | $8.28 | $8.23 | 1,545,900 |
| 2017-12-06 | $8.47 | $8.48 | $8.29 | $8.46 | $8.41 | 1,300,120 |
| 2017-12-05 | $8.45 | $8.53 | $8.27 | $8.48 | $8.42 | 2,739,220 |
| 2017-12-04 | $8.53 | $8.53 | $8.43 | $8.50 | $8.44 | 1,188,200 |
| 2017-12-01 | $8.45 | $8.55 | $8.42 | $8.51 | $8.45 | 1,079,500 |
| 2017-11-30 | $8.40 | $8.55 | $8.40 | $8.50 | $8.44 | 1,919,020 |
| 2017-11-29 | $8.50 | $8.59 | $8.32 | $8.55 | $8.49 | 2,645,540 |
| 2017-11-28 | $8.51 | $8.59 | $8.36 | $8.53 | $8.47 | 2,213,360 |
| 2017-11-27 | $8.70 | $8.70 | $8.48 | $8.52 | $8.46 | 1,515,560 |
| 2017-11-24 | $8.60 | $8.72 | $8.56 | $8.68 | $8.62 | 1,602,760 |
| 2017-11-23 | $8.65 | $8.88 | $8.55 | $8.60 | $8.54 | 2,207,220 |
| 2017-11-22 | $8.46 | $8.70 | $8.37 | $8.65 | $8.59 | 3,080,690 |
| 2017-11-21 | $8.42 | $8.56 | $8.40 | $8.45 | $8.40 | 2,087,400 |
| 2017-11-20 | $8.40 | $8.61 | $8.19 | $8.50 | $8.44 | 3,364,390 |
| 2017-11-17 | $8.90 | $8.90 | $8.30 | $8.40 | $8.35 | 4,675,500 |
| 2017-11-16 | $8.80 | $8.94 | $8.75 | $8.83 | $8.77 | 1,879,210 |
| 2017-11-15 | $9.00 | $9.00 | $8.77 | $8.77 | $8.71 | 2,061,220 |
| 2017-11-14 | $9.05 | $9.13 | $8.90 | $9.01 | $8.95 | 2,752,950 |
| 2017-11-13 | $8.98 | $9.21 | $8.98 | $9.10 | $9.04 | 3,693,540 |
| 2017-11-10 | $9.14 | $9.19 | $8.89 | $9.05 | $8.99 | 4,885,500 |
| 2017-11-09 | $9.24 | $9.27 | $9.11 | $9.15 | $9.09 | 3,191,080 |
| 2017-11-08 | $9.18 | $9.35 | $9.10 | $9.30 | $9.24 | 4,796,950 |
| 2017-11-07 | $9.11 | $9.23 | $9.02 | $9.21 | $9.15 | 4,604,730 |
| 2017-11-06 | $8.84 | $9.08 | $8.71 | $9.07 | $9.01 | 3,607,880 |
| 2017-11-03 | $8.76 | $8.87 | $8.62 | $8.87 | $8.81 | 3,088,920 |
| 2017-11-02 | $8.87 | $8.95 | $8.72 | $8.72 | $8.66 | 2,852,660 |
| 2017-11-01 | $8.99 | $9.05 | $8.83 | $8.95 | $8.89 | 2,458,710 |
| 2017-10-31 | $9.07 | $9.07 | $8.88 | $8.98 | $8.92 | 1,653,830 |
| 2017-10-30 | $9.10 | $9.10 | $8.65 | $9.03 | $8.97 | 6,945,440 |
| 2017-10-27 | $9.12 | $9.30 | $9.03 | $9.15 | $9.09 | 4,265,550 |
| 2017-10-26 | $8.87 | $9.20 | $8.79 | $9.18 | $9.12 | 5,992,670 |
| 2017-10-25 | $8.88 | $8.90 | $8.73 | $8.90 | $8.84 | 3,762,140 |
| 2017-10-24 | $8.83 | $8.91 | $8.78 | $8.88 | $8.82 | 2,497,390 |
| 2017-10-23 | $8.92 | $8.92 | $8.80 | $8.83 | $8.77 | 3,516,790 |
| 2017-10-20 | $8.81 | $8.94 | $8.81 | $8.91 | $8.85 | 2,240,920 |
| 2017-10-19 | $9.05 | $9.06 | $8.81 | $8.84 | $8.78 | 3,790,760 |
| 2017-10-18 | $9.17 | $9.21 | $9.02 | $9.05 | $8.99 | 3,522,450 |
| 2017-10-17 | $8.98 | $9.22 | $8.98 | $9.16 | $9.10 | 4,222,880 |
| 2017-10-16 | $9.32 | $9.34 | $8.96 | $9.08 | $9.02 | 8,217,550 |
| 2017-10-13 | $9.31 | $9.50 | $9.10 | $9.35 | $9.29 | 11,229,830 |
| 2017-10-12 | $9.90 | $10.00 | $9.32 | $9.56 | $9.50 | 15,240,770 |
| 2017-10-11 | $10.60 | $10.65 | $9.99 | $10.11 | $10.04 | 8,519,260 |
| 2017-10-10 | $10.83 | $10.83 | $10.56 | $10.67 | $10.60 | 3,352,400 |
| 2017-10-09 | $10.67 | $10.84 | $10.51 | $10.76 | $10.69 | 3,565,490 |
| 2017-10-06 | $10.60 | $10.60 | $10.60 | $10.60 | $10.53 | 0 |
| 2017-10-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.53 | 0 |
| 2017-10-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.53 | 0 |
| 2017-10-03 | $10.60 | $10.60 | $10.60 | $10.60 | $10.53 | 0 |
| 2017-10-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.53 | 0 |
| 2017-09-29 | $10.49 | $10.67 | $10.21 | $10.60 | $10.53 | 4,965,110 |
| 2017-09-28 | $10.92 | $10.97 | $10.50 | $10.53 | $10.46 | 3,838,400 |
| 2017-09-27 | $10.75 | $10.91 | $10.65 | $10.85 | $10.78 | 4,311,140 |
| 2017-09-26 | $10.71 | $10.95 | $10.71 | $10.80 | $10.73 | 2,425,960 |
| 2017-09-25 | $10.63 | $10.96 | $10.63 | $10.77 | $10.70 | 3,393,580 |
| 2017-09-22 | $10.99 | $11.05 | $10.76 | $10.82 | $10.75 | 5,092,860 |
| 2017-09-21 | $11.18 | $11.29 | $10.84 | $10.84 | $10.77 | 5,538,410 |
| 2017-09-20 | $11.24 | $11.35 | $10.90 | $11.15 | $11.08 | 6,761,560 |
| 2017-09-19 | $11.23 | $11.50 | $11.03 | $11.19 | $11.12 | 5,117,970 |
| 2017-09-18 | $11.04 | $11.44 | $10.92 | $11.31 | $11.24 | 9,548,570 |
| 2017-09-15 | $11.46 | $11.50 | $10.89 | $11.05 | $10.98 | 11,236,550 |
| 2017-09-14 | $11.65 | $11.73 | $11.31 | $11.50 | $11.43 | 11,656,210 |
| 2017-09-13 | $10.73 | $11.63 | $10.66 | $11.63 | $11.55 | 19,588,780 |
| 2017-09-12 | $10.77 | $10.89 | $10.59 | $10.74 | $10.67 | 10,804,200 |
| 2017-09-11 | $10.91 | $11.09 | $10.60 | $10.77 | $10.70 | 14,681,040 |
| 2017-09-08 | $10.27 | $11.00 | $10.13 | $10.83 | $10.76 | 19,517,450 |
| 2017-09-07 | $9.68 | $10.50 | $9.68 | $10.25 | $10.18 | 13,737,060 |
| 2017-09-06 | $9.66 | $9.83 | $9.65 | $9.76 | $9.70 | 3,248,190 |
| 2017-09-05 | $9.78 | $9.83 | $9.65 | $9.72 | $9.66 | 3,546,680 |
| 2017-09-04 | $9.68 | $9.94 | $9.58 | $9.84 | $9.78 | 6,922,220 |
| 2017-09-01 | $9.46 | $9.70 | $9.46 | $9.69 | $9.63 | 5,354,350 |
| 2017-08-31 | $9.43 | $9.53 | $9.43 | $9.45 | $9.39 | 2,291,720 |
| 2017-08-30 | $9.44 | $9.62 | $9.43 | $9.45 | $9.39 | 2,947,530 |
| 2017-08-29 | $9.41 | $9.55 | $9.39 | $9.51 | $9.45 | 3,189,300 |
| 2017-08-28 | $9.36 | $9.52 | $9.36 | $9.41 | $9.35 | 3,641,690 |
| 2017-08-25 | $9.27 | $9.48 | $9.27 | $9.39 | $9.33 | 3,205,040 |
| 2017-08-24 | $9.55 | $9.63 | $9.22 | $9.27 | $9.21 | 4,275,070 |
| 2017-08-23 | $9.64 | $9.75 | $9.41 | $9.57 | $9.51 | 4,093,040 |
| 2017-08-22 | $9.62 | $9.76 | $9.54 | $9.64 | $9.58 | 3,905,380 |
| 2017-08-21 | $9.62 | $9.70 | $9.56 | $9.61 | $9.55 | 3,707,660 |
| 2017-08-18 | $9.89 | $9.95 | $9.57 | $9.66 | $9.60 | 7,789,830 |
| 2017-08-17 | $9.72 | $9.95 | $9.66 | $9.92 | $9.86 | 7,758,910 |
| 2017-08-16 | $9.65 | $9.78 | $9.60 | $9.67 | $9.61 | 4,568,420 |
| 2017-08-15 | $9.80 | $9.85 | $9.63 | $9.69 | $9.63 | 4,374,580 |
| 2017-08-14 | $9.57 | $9.82 | $9.56 | $9.78 | $9.72 | 6,379,830 |
| 2017-08-11 | $9.47 | $9.80 | $9.32 | $9.64 | $9.58 | 8,949,440 |
| 2017-08-10 | $9.50 | $9.64 | $9.45 | $9.52 | $9.46 | 4,020,180 |
| 2017-08-09 | $9.64 | $9.75 | $9.52 | $9.55 | $9.49 | 4,244,310 |
| 2017-08-08 | $9.70 | $9.89 | $9.55 | $9.61 | $9.55 | 7,796,360 |
| 2017-08-07 | $9.61 | $9.77 | $9.55 | $9.66 | $9.60 | 7,531,400 |
| 2017-08-04 | $9.45 | $9.67 | $9.36 | $9.62 | $9.56 | 9,882,280 |
| 2017-08-03 | $9.23 | $9.43 | $9.20 | $9.35 | $9.29 | 4,362,120 |
| 2017-08-02 | $9.43 | $9.46 | $9.19 | $9.29 | $9.23 | 3,251,600 |
| 2017-08-01 | $9.50 | $9.55 | $9.31 | $9.38 | $9.32 | 4,143,480 |
| 2017-07-31 | $9.41 | $9.67 | $9.41 | $9.46 | $9.40 | 7,148,370 |
| 2017-07-28 | $9.28 | $9.36 | $9.15 | $9.32 | $9.26 | 3,261,170 |
| 2017-07-27 | $9.05 | $9.36 | $9.04 | $9.33 | $9.27 | 4,769,480 |
| 2017-07-26 | $8.88 | $9.12 | $8.88 | $9.10 | $9.04 | 3,454,740 |
| 2017-07-25 | $9.03 | $9.05 | $8.86 | $8.88 | $8.82 | 2,167,320 |
| 2017-07-24 | $8.99 | $9.06 | $8.85 | $8.96 | $8.90 | 2,404,780 |
| 2017-07-21 | $8.92 | $9.13 | $8.91 | $9.04 | $8.98 | 2,211,920 |
| 2017-07-20 | $9.29 | $9.38 | $9.00 | $9.00 | $8.94 | 3,553,720 |
| 2017-07-19 | $9.01 | $9.20 | $8.80 | $9.19 | $9.13 | 2,745,760 |
| 2017-07-18 | $8.77 | $9.01 | $8.70 | $8.95 | $8.89 | 3,581,640 |
| 2017-07-17 | $9.39 | $9.39 | $8.50 | $8.78 | $8.72 | 5,837,750 |
| 2017-07-14 | $9.83 | $9.83 | $9.31 | $9.34 | $9.28 | 9,103,600 |
| 2017-07-13 | $9.83 | $9.96 | $9.65 | $9.83 | $9.77 | 7,213,480 |
| 2017-07-12 | $9.64 | $10.07 | $9.58 | $9.96 | $9.90 | 7,518,280 |
| 2017-07-11 | $9.60 | $9.77 | $9.51 | $9.70 | $9.64 | 5,638,180 |
| 2017-07-10 | $9.38 | $9.80 | $9.34 | $9.75 | $9.69 | 10,406,620 |
| 2017-07-07 | $9.27 | $9.36 | $9.17 | $9.36 | $9.30 | 3,304,370 |
| 2017-07-06 | $9.15 | $9.38 | $9.11 | $9.24 | $9.18 | 3,273,220 |
| 2017-07-05 | $9.09 | $9.26 | $9.00 | $9.25 | $9.19 | 2,986,670 |
| 2017-07-04 | $9.03 | $9.15 | $8.97 | $9.10 | $9.04 | 1,853,920 |
| 2017-07-03 | $8.89 | $9.05 | $8.80 | $9.05 | $8.99 | 2,181,240 |
| 2017-06-30 | $8.90 | $8.90 | $8.90 | $8.90 | $8.84 | 0 |
| 2017-06-29 | $8.90 | $8.90 | $8.90 | $8.90 | $8.84 | 0 |
| 2017-06-28 | $9.03 | $9.06 | $8.79 | $8.90 | $8.84 | 3,121,570 |
| 2017-06-27 | $9.05 | $9.12 | $9.00 | $9.02 | $8.96 | 2,134,030 |
| 2017-06-26 | $9.05 | $9.26 | $9.01 | $9.05 | $8.99 | 4,469,050 |
| 2017-06-23 | $9.31 | $9.31 | $8.94 | $9.04 | $8.98 | 4,062,650 |
| 2017-06-22 | $8.94 | $9.66 | $8.86 | $9.13 | $9.07 | 6,813,840 |
| 2017-06-21 | $8.81 | $8.88 | $8.76 | $8.82 | $8.76 | 1,383,670 |
| 2017-06-20 | $8.78 | $8.87 | $8.68 | $8.81 | $8.75 | 1,958,460 |
| 2017-06-19 | $8.75 | $8.76 | $8.61 | $8.75 | $8.69 | 1,232,980 |
| 2017-06-16 | $8.78 | $8.79 | $8.68 | $8.75 | $8.69 | 1,514,250 |
| 2017-06-15 | $8.85 | $8.87 | $8.72 | $8.78 | $8.72 | 2,595,620 |
| 2017-06-14 | $8.87 | $8.90 | $8.79 | $8.82 | $8.76 | 1,966,020 |
| 2017-06-13 | $8.81 | $8.88 | $8.77 | $8.84 | $8.78 | 1,769,580 |
| 2017-06-12 | $8.95 | $8.95 | $8.65 | $8.88 | $8.82 | 2,550,110 |
| 2017-06-09 | $8.98 | $8.98 | $8.84 | $8.92 | $8.86 | 1,625,010 |
| 2017-06-08 | $9.00 | $9.04 | $8.89 | $8.92 | $8.86 | 2,055,610 |
| 2017-06-07 | $8.90 | $9.12 | $8.90 | $9.05 | $8.99 | 3,196,830 |
| 2017-06-06 | $8.86 | $8.96 | $8.86 | $8.90 | $8.84 | 1,185,100 |
| 2017-06-05 | $8.79 | $8.97 | $8.78 | $8.90 | $8.84 | 1,781,670 |
| 2017-06-02 | $8.75 | $8.96 | $8.66 | $8.85 | $8.79 | 3,225,940 |
| 2017-06-01 | $8.59 | $9.09 | $8.59 | $8.75 | $8.69 | 4,456,580 |
| 2017-05-31 | $8.58 | $8.70 | $8.48 | $8.59 | $8.53 | 1,485,190 |
| 2017-05-30 | $8.53 | $8.53 | $8.53 | $8.53 | $8.47 | 0 |
| 2017-05-29 | $8.53 | $8.53 | $8.53 | $8.53 | $8.47 | 0 |
| 2017-05-26 | $8.74 | $8.74 | $8.46 | $8.53 | $8.47 | 2,176,000 |
| 2017-05-25 | $8.67 | $8.76 | $8.48 | $8.69 | $8.63 | 2,455,640 |
| 2017-05-24 | $8.86 | $8.86 | $8.55 | $8.77 | $8.71 | 1,934,790 |
| 2017-05-23 | $8.90 | $8.93 | $8.56 | $8.88 | $8.82 | 2,893,900 |
| 2017-05-22 | $8.97 | $9.00 | $8.82 | $8.87 | $8.81 | 2,021,050 |
| 2017-05-19 | $8.90 | $9.05 | $8.85 | $8.97 | $8.91 | 2,201,700 |
| 2017-05-18 | $9.01 | $9.02 | $8.91 | $8.94 | $8.88 | 2,558,360 |
| 2017-05-17 | $9.10 | $9.12 | $9.02 | $9.02 | $8.96 | 2,034,210 |
| 2017-05-16 | $8.95 | $9.09 | $8.75 | $9.09 | $9.03 | 2,541,000 |
| 2017-05-15 | $9.08 | $9.17 | $8.92 | $8.95 | $8.89 | 2,225,240 |
| 2017-05-12 | $9.09 | $9.09 | $8.94 | $9.06 | $9.00 | 1,875,070 |
| 2017-05-11 | $8.90 | $9.07 | $8.80 | $9.03 | $8.97 | 5,790,020 |
| 2017-05-10 | $9.06 | $9.16 | $8.95 | $8.99 | $8.93 | 3,499,620 |
| 2017-05-09 | $8.83 | $9.14 | $8.83 | $9.07 | $9.01 | 2,840,400 |
| 2017-05-08 | $8.86 | $9.08 | $8.86 | $8.93 | $8.87 | 1,736,750 |
| 2017-05-05 | $9.22 | $9.22 | $8.94 | $8.95 | $8.89 | 4,019,620 |
| 2017-05-04 | $9.11 | $9.26 | $9.05 | $9.11 | $9.05 | 4,839,300 |
| 2017-05-03 | $9.07 | $9.37 | $9.04 | $9.18 | $9.12 | 4,794,880 |
| 2017-05-02 | $9.17 | $9.49 | $9.00 | $9.09 | $9.03 | 7,006,550 |
| 2017-05-01 | $9.17 | $9.17 | $9.17 | $9.17 | $9.11 | 0 |
| 2017-04-28 | $8.81 | $9.26 | $8.78 | $9.17 | $9.11 | 9,975,800 |
| 2017-04-27 | $8.18 | $8.79 | $8.10 | $8.78 | $8.72 | 7,975,480 |
| 2017-04-26 | $8.18 | $8.29 | $8.08 | $8.24 | $8.19 | 11,837,600 |
| 2017-04-25 | $7.91 | $8.26 | $6.92 | $8.23 | $8.18 | 9,063,010 |
| 2017-04-24 | $8.48 | $8.48 | $7.67 | $7.69 | $7.64 | 13,514,070 |
| 2017-04-21 | $8.97 | $8.97 | $8.44 | $8.52 | $8.46 | 7,797,700 |
| 2017-04-20 | $9.12 | $9.15 | $8.77 | $8.88 | $8.82 | 4,787,200 |
| 2017-04-19 | $9.23 | $9.23 | $8.80 | $9.03 | $8.97 | 4,664,220 |
| 2017-04-18 | $9.16 | $9.26 | $9.13 | $9.16 | $9.10 | 2,564,850 |
| 2017-04-17 | $9.55 | $9.58 | $9.07 | $9.17 | $9.11 | 6,176,420 |
| 2017-04-14 | $9.85 | $9.89 | $9.50 | $9.55 | $9.49 | 3,965,750 |
| 2017-04-13 | $9.75 | $9.80 | $9.60 | $9.67 | $9.61 | 6,723,470 |
| 2017-04-12 | $9.51 | $9.78 | $9.51 | $9.61 | $9.55 | 5,646,490 |
| 2017-04-11 | $9.55 | $9.57 | $9.45 | $9.55 | $9.49 | 5,252,160 |
| 2017-04-10 | $9.38 | $9.55 | $9.30 | $9.40 | $9.34 | 6,032,540 |
| 2017-04-07 | $9.29 | $9.39 | $9.20 | $9.26 | $9.20 | 4,712,680 |
| 2017-04-06 | $9.39 | $9.39 | $9.22 | $9.31 | $9.25 | 3,594,070 |
| 2017-04-05 | $9.26 | $9.35 | $9.21 | $9.31 | $9.25 | 2,608,880 |
| 2017-04-04 | $9.26 | $9.26 | $9.26 | $9.26 | $9.20 | 0 |
| 2017-04-03 | $9.26 | $9.26 | $9.26 | $9.26 | $9.20 | 0 |
| 2017-03-31 | $9.25 | $9.53 | $9.15 | $9.26 | $9.20 | 3,205,720 |
| 2017-03-30 | $9.46 | $9.50 | $9.12 | $9.17 | $9.11 | 5,072,210 |
| 2017-03-29 | $9.58 | $9.59 | $9.44 | $9.46 | $9.40 | 2,248,130 |
| 2017-03-28 | $9.51 | $9.60 | $9.41 | $9.59 | $9.53 | 3,437,160 |
| 2017-03-27 | $9.47 | $9.63 | $9.38 | $9.56 | $9.50 | 3,523,560 |
| 2017-03-24 | $9.48 | $9.50 | $9.37 | $9.47 | $9.41 | 2,648,470 |
| 2017-03-23 | $9.44 | $9.52 | $9.38 | $9.49 | $9.43 | 2,648,660 |
| 2017-03-22 | $9.45 | $9.52 | $9.37 | $9.41 | $9.35 | 3,247,750 |
| 2017-03-21 | $9.51 | $9.53 | $9.42 | $9.53 | $9.47 | 2,331,580 |
| 2017-03-20 | $9.40 | $9.54 | $9.40 | $9.44 | $9.38 | 4,882,770 |
| 2017-03-17 | $9.73 | $9.77 | $9.35 | $9.46 | $9.40 | 7,592,220 |
| 2017-03-16 | $10.32 | $10.32 | $9.65 | $9.71 | $9.65 | 7,907,140 |
| 2017-03-15 | $9.63 | $9.66 | $9.54 | $9.57 | $9.51 | 1,747,260 |
| 2017-03-14 | $9.65 | $9.73 | $9.60 | $9.63 | $9.57 | 2,395,280 |
| 2017-03-13 | $9.70 | $9.70 | $9.61 | $9.64 | $9.58 | 3,334,150 |
| 2017-03-10 | $9.77 | $9.81 | $9.66 | $9.71 | $9.65 | 3,293,050 |
| 2017-03-09 | $9.81 | $9.84 | $9.67 | $9.79 | $9.73 | 4,273,470 |
| 2017-03-08 | $9.85 | $9.87 | $9.75 | $9.82 | $9.76 | 4,844,380 |
| 2017-03-07 | $9.88 | $9.93 | $9.79 | $9.81 | $9.75 | 4,038,960 |
| 2017-03-06 | $9.73 | $9.89 | $9.66 | $9.85 | $9.79 | 6,794,320 |
| 2017-03-03 | $9.60 | $9.65 | $9.47 | $9.65 | $9.59 | 3,208,940 |
| 2017-03-02 | $9.72 | $9.72 | $9.49 | $9.52 | $9.46 | 6,643,520 |
| 2017-03-01 | $9.62 | $9.78 | $9.56 | $9.61 | $9.55 | 5,795,920 |
| 2017-02-28 | $9.74 | $9.78 | $9.58 | $9.61 | $9.55 | 4,645,440 |
| 2017-02-27 | $9.81 | $9.90 | $9.67 | $9.68 | $9.62 | 6,072,600 |
| 2017-02-24 | $9.95 | $9.95 | $9.74 | $9.80 | $9.74 | 4,724,250 |
| 2017-02-23 | $9.82 | $9.96 | $9.75 | $9.90 | $9.84 | 3,193,200 |
| 2017-02-22 | $9.89 | $9.94 | $9.78 | $9.82 | $9.76 | 2,974,780 |
| 2017-02-21 | $9.84 | $9.98 | $9.76 | $9.89 | $9.83 | 4,389,320 |
| 2017-02-20 | $9.81 | $9.91 | $9.75 | $9.84 | $9.78 | 3,263,800 |
| 2017-02-17 | $9.90 | $9.99 | $9.78 | $9.83 | $9.77 | 4,576,500 |
| 2017-02-16 | $10.12 | $10.22 | $9.81 | $9.83 | $9.77 | 7,002,310 |
| 2017-02-15 | $10.34 | $10.40 | $10.08 | $10.16 | $10.09 | 2,727,920 |
| 2017-02-14 | $10.40 | $10.47 | $10.25 | $10.35 | $10.28 | 2,280,680 |
| 2017-02-13 | $10.44 | $10.54 | $10.32 | $10.40 | $10.33 | 1,907,350 |
| 2017-02-10 | $10.53 | $10.69 | $10.43 | $10.43 | $10.36 | 2,694,340 |
| 2017-02-09 | $10.60 | $10.85 | $10.50 | $10.64 | $10.57 | 4,522,480 |
| 2017-02-08 | $10.35 | $10.43 | $10.32 | $10.40 | $10.33 | 1,903,870 |
| 2017-02-07 | $10.36 | $10.45 | $10.28 | $10.35 | $10.28 | 1,638,270 |
| 2017-02-06 | $10.26 | $10.42 | $10.16 | $10.35 | $10.28 | 3,275,620 |
| 2017-02-03 | $10.55 | $10.60 | $10.27 | $10.39 | $10.32 | 2,759,840 |
| 2017-02-02 | $10.55 | $10.55 | $10.55 | $10.55 | $10.48 | 0 |
| 2017-02-01 | $10.55 | $10.55 | $10.55 | $10.55 | $10.48 | 0 |
| 2017-01-31 | $10.55 | $10.55 | $10.55 | $10.55 | $10.48 | 0 |
| 2017-01-30 | $10.55 | $10.55 | $10.55 | $10.55 | $10.48 | 0 |
| 2017-01-27 | $10.55 | $10.55 | $10.55 | $10.55 | $10.48 | 0 |
| 2017-01-26 | $10.27 | $10.58 | $10.27 | $10.55 | $10.48 | 2,637,370 |
| 2017-01-25 | $10.14 | $11.03 | $10.03 | $10.30 | $10.23 | 6,299,580 |
| 2017-01-24 | $10.20 | $10.21 | $10.01 | $10.14 | $10.07 | 2,262,840 |
| 2017-01-23 | $9.66 | $10.22 | $9.66 | $10.11 | $10.04 | 6,698,140 |
| 2017-01-20 | $9.60 | $9.72 | $9.41 | $9.66 | $9.60 | 2,483,140 |
| 2017-01-19 | $9.51 | $9.57 | $9.38 | $9.48 | $9.42 | 1,425,000 |
| 2017-01-18 | $9.64 | $9.64 | $9.41 | $9.50 | $9.44 | 2,107,940 |
| 2017-01-17 | $9.60 | $9.65 | $9.30 | $9.61 | $9.55 | 2,456,980 |
| 2017-01-16 | $9.99 | $9.99 | $9.19 | $9.55 | $9.49 | 4,637,250 |
| 2017-01-13 | $10.13 | $10.17 | $9.89 | $9.99 | $9.93 | 2,572,170 |
| 2017-01-12 | $10.18 | $10.31 | $9.99 | $10.13 | $10.06 | 2,662,510 |
| 2017-01-11 | $10.39 | $10.39 | $10.16 | $10.28 | $10.21 | 2,128,090 |
| 2017-01-10 | $10.41 | $10.52 | $10.29 | $10.29 | $10.22 | 2,960,670 |
| 2017-01-09 | $10.25 | $10.47 | $10.16 | $10.45 | $10.38 | 4,291,790 |
| 2017-01-06 | $10.13 | $10.40 | $10.13 | $10.24 | $10.17 | 2,565,670 |
| 2017-01-05 | $10.29 | $10.29 | $10.11 | $10.12 | $10.05 | 2,049,540 |
| 2017-01-04 | $10.39 | $10.40 | $10.09 | $10.25 | $10.18 | 2,136,670 |
| 2017-01-03 | $9.88 | $10.42 | $9.86 | $10.24 | $10.17 | 5,818,760 |
| 2017-01-02 | $9.86 | $9.86 | $9.86 | $9.86 | $9.80 | 0 |
| 2016-12-30 | $9.61 | $9.88 | $9.54 | $9.86 | $9.80 | 2,577,160 |
| 2016-12-29 | $9.74 | $9.82 | $9.60 | $9.60 | $9.54 | 1,648,720 |
| 2016-12-28 | $9.70 | $9.80 | $9.61 | $9.64 | $9.58 | 2,009,200 |
| 2016-12-27 | $9.74 | $9.80 | $9.61 | $9.74 | $9.68 | 1,771,120 |
| 2016-12-26 | $9.76 | $9.80 | $9.27 | $9.75 | $9.69 | 3,671,960 |
| 2016-12-23 | $9.87 | $9.90 | $9.75 | $9.81 | $9.75 | 2,159,830 |
| 2016-12-22 | $9.97 | $9.99 | $9.80 | $9.84 | $9.78 | 2,165,170 |
| 2016-12-21 | $9.87 | $9.97 | $9.85 | $9.95 | $9.89 | 1,606,970 |
| 2016-12-20 | $10.00 | $10.05 | $9.76 | $9.87 | $9.81 | 2,906,920 |
| 2016-12-19 | $9.97 | $10.08 | $9.87 | $10.00 | $9.94 | 2,789,520 |
| 2016-12-16 | $9.95 | $10.00 | $9.85 | $9.93 | $9.87 | 1,760,110 |
| 2016-12-15 | $9.88 | $10.05 | $9.75 | $9.91 | $9.85 | 2,597,850 |
| 2016-12-14 | $10.13 | $10.13 | $9.75 | $9.88 | $9.82 | 4,030,610 |
| 2016-12-13 | $10.07 | $10.18 | $9.87 | $10.07 | $10.00 | 3,027,570 |
| 2016-12-12 | $10.49 | $10.49 | $9.97 | $10.04 | $9.97 | 4,769,810 |
| 2016-12-09 | $10.55 | $10.63 | $10.19 | $10.44 | $10.37 | 4,602,210 |
| 2016-12-08 | $10.53 | $10.63 | $10.29 | $10.38 | $10.31 | 5,483,140 |
| 2016-12-07 | $10.54 | $10.66 | $10.30 | $10.53 | $10.46 | 4,281,050 |
| 2016-12-06 | $10.04 | $10.42 | $10.00 | $10.38 | $10.31 | 12,614,190 |
| 2016-12-05 | $10.77 | $10.86 | $9.75 | $9.88 | $9.82 | 11,526,530 |
| 2016-12-02 | $11.09 | $11.09 | $10.78 | $10.79 | $10.72 | 3,064,220 |
| 2016-12-01 | $10.80 | $11.05 | $10.75 | $10.99 | $10.92 | 6,427,940 |
| 2016-11-30 | $11.09 | $11.09 | $10.75 | $10.78 | $10.71 | 3,323,180 |
| 2016-11-29 | $11.23 | $11.27 | $10.91 | $11.06 | $10.99 | 5,701,460 |
| 2016-11-28 | $11.54 | $11.54 | $11.20 | $11.27 | $11.20 | 6,908,590 |
| 2016-11-25 | $11.07 | $11.52 | $11.01 | $11.42 | $11.35 | 11,044,460 |
| 2016-11-24 | $11.11 | $11.11 | $10.90 | $11.07 | $11.00 | 5,827,890 |
| 2016-11-23 | $11.14 | $11.14 | $10.88 | $11.07 | $11.00 | 4,843,880 |
| 2016-11-22 | $11.14 | $11.17 | $10.95 | $11.06 | $10.99 | 5,998,470 |
| 2016-11-21 | $10.71 | $11.10 | $10.71 | $11.09 | $11.02 | 7,665,890 |
| 2016-11-18 | $10.79 | $10.91 | $10.70 | $10.75 | $10.68 | 7,142,440 |
| 2016-11-17 | $10.95 | $11.01 | $10.73 | $10.79 | $10.72 | 8,110,580 |
| 2016-11-16 | $11.12 | $11.20 | $10.94 | $11.02 | $10.95 | 5,668,480 |
| 2016-11-15 | $11.19 | $11.21 | $10.93 | $11.11 | $11.04 | 6,276,950 |
| 2016-11-14 | $11.40 | $11.40 | $11.00 | $11.10 | $11.03 | 9,579,140 |
| 2016-11-11 | $11.44 | $11.60 | $10.74 | $11.50 | $11.43 | 18,305,300 |
| 2016-11-10 | $11.37 | $11.52 | $11.25 | $11.35 | $11.28 | 4,930,270 |
| 2016-11-09 | $11.55 | $11.64 | $11.21 | $11.30 | $11.23 | 5,850,870 |
| 2016-11-08 | $11.37 | $11.64 | $11.31 | $11.56 | $11.48 | 4,950,430 |
| 2016-11-07 | $11.71 | $11.72 | $11.20 | $11.25 | $11.18 | 7,336,550 |
| 2016-11-04 | $11.86 | $11.99 | $11.56 | $11.60 | $11.52 | 5,308,390 |
| 2016-11-03 | $11.45 | $12.08 | $11.45 | $11.85 | $11.77 | 9,374,350 |
| 2016-11-02 | $11.26 | $11.70 | $11.26 | $11.56 | $11.48 | 7,891,310 |
| 2016-11-01 | $11.30 | $11.65 | $11.30 | $11.40 | $11.33 | 7,375,030 |
| 2016-10-31 | $11.66 | $11.84 | $11.20 | $11.24 | $11.17 | 0 |
| 2016-10-28 | $12.09 | $12.13 | $11.56 | $11.60 | $11.52 | 10,857,820 |
| 2016-10-27 | $12.48 | $12.67 | $11.80 | $11.97 | $11.89 | 19,272,270 |
| 2016-10-26 | $12.28 | $12.50 | $11.97 | $12.50 | $12.42 | 11,064,040 |
| 2016-10-25 | $11.92 | $12.63 | $11.92 | $12.28 | $12.20 | 11,930,130 |
| 2016-10-24 | $11.77 | $12.16 | $11.71 | $12.02 | $11.94 | 11,972,120 |
| 2016-10-21 | $11.36 | $11.79 | $11.15 | $11.77 | $11.69 | 10,863,880 |
| 2016-10-20 | $11.30 | $11.37 | $11.11 | $11.35 | $11.28 | 5,995,130 |
| 2016-10-19 | $11.05 | $11.45 | $11.05 | $11.27 | $11.20 | 9,855,230 |
| 2016-10-18 | $10.50 | $11.02 | $10.49 | $11.01 | $10.94 | 8,835,150 |
| 2016-10-17 | $10.85 | $10.85 | $10.56 | $10.59 | $10.52 | 6,280,960 |
| 2016-10-14 | $10.76 | $10.88 | $10.40 | $10.86 | $10.79 | 7,087,000 |
| 2016-10-13 | $10.89 | $10.94 | $10.68 | $10.72 | $10.65 | 5,770,120 |
| 2016-10-12 | $10.94 | $10.97 | $10.81 | $10.88 | $10.81 | 4,812,900 |
| 2016-10-11 | $11.20 | $11.22 | $10.93 | $10.97 | $10.90 | 5,898,930 |
| 2016-10-10 | $10.82 | $11.22 | $10.82 | $11.14 | $11.07 | 6,476,330 |
| 2016-10-07 | $10.81 | $10.81 | $10.81 | $10.81 | $10.74 | 0 |
| 2016-10-06 | $10.81 | $10.81 | $10.81 | $10.81 | $10.74 | 0 |
| 2016-10-05 | $10.81 | $10.81 | $10.81 | $10.81 | $10.74 | 0 |
| 2016-10-04 | $10.81 | $10.81 | $10.81 | $10.81 | $10.74 | 0 |
| 2016-10-03 | $10.81 | $10.81 | $10.81 | $10.81 | $10.74 | 0 |
| 2016-09-30 | $10.92 | $10.94 | $10.76 | $10.81 | $10.74 | 4,764,390 |
| 2016-09-29 | $10.86 | $11.07 | $10.73 | $10.80 | $10.73 | 12,495,180 |
| 2016-09-28 | $11.27 | $11.49 | $10.90 | $10.92 | $10.85 | 17,749,500 |
| 2016-09-27 | $10.67 | $10.94 | $10.60 | $10.93 | $10.86 | 14,481,120 |
| 2016-09-26 | $10.75 | $10.90 | $10.63 | $10.63 | $10.56 | 9,922,530 |
| 2016-09-23 | $10.81 | $11.00 | $10.69 | $10.88 | $10.81 | 14,354,150 |
| 2016-09-22 | $10.80 | $10.87 | $10.50 | $10.81 | $10.74 | 10,467,210 |
| 2016-09-21 | $10.45 | $10.95 | $10.45 | $10.77 | $10.70 | 10,965,230 |
| 2016-09-20 | $10.50 | $10.67 | $10.39 | $10.52 | $10.45 | 7,914,230 |
| 2016-09-19 | $10.00 | $10.58 | $10.00 | $10.50 | $10.43 | 13,953,870 |
| 2016-09-16 | $9.92 | $9.92 | $9.92 | $9.92 | $9.86 | 0 |
| 2016-09-15 | $9.92 | $9.92 | $9.92 | $9.92 | $9.86 | 0 |
| 2016-09-14 | $9.95 | $10.02 | $9.80 | $9.92 | $9.86 | 7,452,920 |
| 2016-09-13 | $10.40 | $10.45 | $9.78 | $9.90 | $9.84 | 16,584,830 |
| 2016-09-12 | $10.15 | $10.66 | $10.12 | $10.29 | $10.22 | 15,360,380 |
| 2016-09-09 | $10.88 | $10.99 | $10.60 | $10.60 | $10.53 | 13,613,170 |
| 2016-09-08 | $10.51 | $10.90 | $10.41 | $10.85 | $10.78 | 19,015,850 |
| 2016-09-07 | $10.43 | $10.80 | $10.33 | $10.60 | $10.53 | 17,646,080 |
| 2016-09-06 | $10.17 | $10.53 | $10.05 | $10.41 | $10.34 | 19,740,960 |
| 2016-09-05 | $9.65 | $10.43 | $9.58 | $10.14 | $10.07 | 22,726,330 |
| 2016-09-02 | $9.61 | $9.65 | $9.35 | $9.58 | $9.52 | 10,139,530 |
| 2016-09-01 | $9.55 | $9.83 | $9.40 | $9.52 | $9.46 | 14,920,290 |
| 2016-08-31 | $9.40 | $9.87 | $9.36 | $9.63 | $9.57 | 18,355,290 |
| 2016-08-30 | $9.22 | $9.61 | $9.17 | $9.47 | $9.41 | 20,052,000 |
| 2016-08-29 | $8.81 | $9.48 | $8.81 | $9.30 | $9.24 | 18,124,050 |
| 2016-08-26 | $8.68 | $8.93 | $8.64 | $8.78 | $8.72 | 8,482,020 |
| 2016-08-25 | $8.60 | $8.77 | $8.52 | $8.61 | $8.55 | 6,282,260 |
| 2016-08-24 | $8.58 | $8.95 | $8.40 | $8.65 | $8.59 | 12,070,740 |
| 2016-08-23 | $8.61 | $8.81 | $8.58 | $8.58 | $8.52 | 9,216,630 |
| 2016-08-22 | $8.69 | $8.90 | $8.60 | $8.70 | $8.64 | 11,003,670 |
| 2016-08-19 | $8.49 | $8.80 | $8.47 | $8.66 | $8.60 | 11,312,360 |
| 2016-08-18 | $8.46 | $8.55 | $8.38 | $8.46 | $8.41 | 6,912,490 |
| 2016-08-17 | $8.52 | $8.63 | $8.40 | $8.49 | $8.43 | 11,302,800 |
| 2016-08-16 | $8.54 | $8.57 | $8.40 | $8.47 | $8.42 | 9,782,160 |
| 2016-08-15 | $8.40 | $8.62 | $8.24 | $8.51 | $8.45 | 10,374,790 |
| 2016-08-12 | $8.80 | $8.80 | $8.39 | $8.50 | $8.44 | 7,956,000 |
| 2016-08-11 | $8.52 | $8.85 | $8.38 | $8.38 | $8.33 | 20,394,870 |
| 2016-08-10 | $8.21 | $8.98 | $8.16 | $8.72 | $8.66 | 27,598,890 |
| 2016-08-09 | $8.14 | $8.25 | $8.03 | $8.21 | $8.16 | 11,286,910 |
| 2016-08-08 | $7.81 | $8.14 | $7.81 | $8.04 | $7.99 | 8,614,460 |
| 2016-08-05 | $7.83 | $7.91 | $7.76 | $7.80 | $7.75 | 5,594,500 |
| 2016-08-04 | $7.52 | $7.90 | $7.52 | $7.81 | $7.76 | 9,315,900 |
| 2016-08-03 | $7.62 | $7.62 | $7.50 | $7.54 | $7.49 | 3,823,740 |
| 2016-08-02 | $7.68 | $7.70 | $7.53 | $7.58 | $7.53 | 5,479,460 |
| 2016-08-01 | $7.70 | $7.70 | $7.48 | $7.64 | $7.59 | 8,331,970 |
| 2016-07-29 | $7.59 | $7.76 | $7.52 | $7.66 | $7.61 | 6,227,920 |
| 2016-07-28 | $7.65 | $7.70 | $7.48 | $7.60 | $7.55 | 6,746,000 |
| 2016-07-27 | $8.06 | $8.07 | $7.42 | $7.59 | $7.54 | 12,120,200 |
| 2016-07-26 | $7.93 | $8.03 | $7.86 | $8.00 | $7.95 | 6,941,380 |
| 2016-07-25 | $7.97 | $8.08 | $7.87 | $7.94 | $7.89 | 6,530,300 |
| 2016-07-22 | $8.12 | $8.27 | $7.90 | $7.97 | $7.92 | 12,631,670 |
| 2016-07-21 | $8.22 | $8.27 | $8.00 | $8.13 | $8.08 | 8,336,990 |
| 2016-07-20 | $8.11 | $8.34 | $8.05 | $8.21 | $8.16 | 10,985,650 |
| 2016-07-19 | $7.90 | $8.07 | $7.87 | $8.06 | $8.01 | 6,453,460 |
| 2016-07-18 | $8.10 | $8.12 | $7.85 | $7.99 | $7.94 | 10,469,740 |
| 2016-07-15 | $8.32 | $8.32 | $8.02 | $8.15 | $8.10 | 7,414,090 |
| 2016-07-14 | $8.24 | $8.35 | $8.20 | $8.28 | $8.23 | 9,201,060 |
| 2016-07-13 | $8.27 | $8.42 | $8.05 | $8.31 | $8.26 | 21,078,060 |
| 2016-07-12 | $8.13 | $8.17 | $7.68 | $8.06 | $8.01 | 18,097,900 |
| 2016-07-11 | $8.30 | $8.40 | $8.02 | $8.07 | $8.02 | 12,705,410 |
| 2016-07-08 | $8.25 | $8.45 | $8.14 | $8.26 | $8.21 | 11,706,320 |
| 2016-07-07 | $8.31 | $8.35 | $8.15 | $8.27 | $8.22 | 11,811,050 |
| 2016-07-06 | $8.20 | $8.40 | $8.14 | $8.22 | $8.17 | 11,304,570 |
| 2016-07-05 | $8.06 | $8.57 | $8.01 | $8.26 | $8.21 | 22,558,960 |
| 2016-07-04 | $7.90 | $8.18 | $7.89 | $8.03 | $7.98 | 13,098,800 |
| 2016-07-01 | $7.89 | $8.28 | $7.86 | $7.88 | $7.83 | 13,244,370 |
| 2016-06-30 | $8.38 | $8.38 | $7.87 | $7.87 | $7.82 | 14,459,270 |
| 2016-06-29 | $8.14 | $8.37 | $8.11 | $8.32 | $8.27 | 12,574,870 |
| 2016-06-28 | $7.99 | $8.18 | $7.91 | $8.11 | $8.06 | 11,776,040 |
| 2016-06-27 | $7.65 | $8.10 | $7.53 | $8.04 | $7.99 | 14,156,330 |
| 2016-06-24 | $7.86 | $7.92 | $7.36 | $7.71 | $7.66 | 13,046,580 |
| 2016-06-23 | $7.91 | $8.04 | $7.77 | $7.81 | $7.76 | 8,031,300 |
| 2016-06-22 | $7.71 | $8.05 | $7.69 | $7.96 | $7.91 | 8,506,770 |
| 2016-06-21 | $8.10 | $8.14 | $7.76 | $7.76 | $7.71 | 11,285,430 |
| 2016-06-20 | $7.70 | $8.01 | $7.63 | $8.00 | $7.95 | 12,902,510 |
| 2016-06-17 | $7.83 | $7.93 | $7.63 | $7.72 | $7.67 | 12,251,640 |
| 2016-06-16 | $7.90 | $8.06 | $7.71 | $7.84 | $7.79 | 14,790,000 |
| 2016-06-15 | $7.27 | $8.14 | $7.21 | $7.95 | $7.90 | 24,316,640 |
| 2016-06-14 | $7.12 | $7.40 | $7.10 | $7.40 | $7.35 | 12,471,320 |
| 2016-06-13 | $7.50 | $7.72 | $7.20 | $7.29 | $7.24 | 22,000,220 |
| 2016-06-10 | $7.73 | $7.73 | $7.73 | $7.73 | $7.68 | 0 |
| 2016-06-09 | $7.73 | $7.73 | $7.73 | $7.73 | $7.68 | 0 |
| 2016-06-08 | $7.50 | $7.96 | $7.42 | $7.73 | $7.68 | 25,997,140 |
| 2016-06-07 | $6.97 | $7.72 | $6.95 | $7.55 | $7.50 | 30,492,340 |
| 2016-06-06 | $7.15 | $7.25 | $6.91 | $7.02 | $6.97 | 20,294,270 |
| 2016-06-03 | $6.75 | $7.18 | $6.65 | $7.15 | $7.10 | 28,863,290 |
| 2016-06-02 | $6.45 | $6.95 | $6.32 | $6.76 | $6.72 | 19,450,820 |
| 2016-06-01 | $6.22 | $6.44 | $6.22 | $6.40 | $6.36 | 12,172,850 |
| 2016-05-31 | $5.93 | $6.23 | $5.80 | $6.21 | $6.17 | 11,555,370 |
| 2016-05-30 | $5.96 | $6.00 | $5.85 | $5.92 | $5.88 | 6,154,920 |
| 2016-05-27 | $5.98 | $5.99 | $5.91 | $5.96 | $5.92 | 5,510,850 |
| 2016-05-26 | $5.86 | $5.96 | $5.71 | $5.96 | $5.92 | 6,398,090 |
| 2016-05-25 | $5.91 | $5.97 | $5.83 | $5.85 | $5.81 | 4,795,900 |
| 2016-05-24 | $5.88 | $6.08 | $5.78 | $5.89 | $5.85 | 5,847,750 |
| 2016-05-23 | $5.80 | $5.94 | $5.80 | $5.90 | $5.86 | 7,093,120 |
| 2016-05-20 | $5.72 | $5.82 | $5.65 | $5.79 | $5.75 | 5,264,160 |
| 2016-05-19 | $5.75 | $5.96 | $5.71 | $5.72 | $5.68 | 7,059,070 |
| 2016-05-18 | $5.78 | $5.81 | $5.62 | $5.77 | $5.73 | 10,224,280 |
| 2016-05-17 | $5.95 | $6.03 | $5.80 | $5.85 | $5.81 | 17,747,220 |
| 2016-05-16 | $5.95 | $6.04 | $5.86 | $6.03 | $5.99 | 4,807,780 |
| 2016-05-13 | $5.97 | $6.04 | $5.81 | $5.87 | $5.83 | 5,150,120 |
| 2016-05-12 | $5.90 | $6.02 | $5.75 | $5.97 | $5.93 | 4,751,540 |
| 2016-05-11 | $6.07 | $6.11 | $5.94 | $5.99 | $5.95 | 4,877,720 |
| 2016-05-10 | $6.07 | $6.12 | $6.00 | $6.00 | $5.96 | 5,639,790 |
| 2016-05-09 | $6.44 | $6.44 | $5.99 | $6.08 | $6.04 | 10,407,040 |
| 2016-05-06 | $6.83 | $6.87 | $6.45 | $6.45 | $6.41 | 10,407,990 |
| 2016-05-05 | $6.75 | $6.85 | $6.72 | $6.83 | $6.79 | 5,829,140 |
| 2016-05-04 | $6.84 | $6.92 | $6.77 | $6.80 | $6.76 | 8,114,190 |
| 2016-05-03 | $6.64 | $6.89 | $6.61 | $6.86 | $6.82 | 9,134,340 |
| 2016-05-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.59 | 0 |
| 2016-04-29 | $6.69 | $6.74 | $6.59 | $6.63 | $6.59 | 4,402,910 |
| 2016-04-28 | $6.75 | $6.78 | $6.50 | $6.71 | $6.67 | 7,453,450 |
| 2016-04-27 | $6.72 | $6.95 | $6.67 | $6.71 | $6.67 | 12,522,960 |
| 2016-04-26 | $6.48 | $6.75 | $6.48 | $6.72 | $6.68 | 7,755,160 |
| 2016-04-25 | $6.47 | $6.59 | $6.36 | $6.53 | $6.49 | 8,220,950 |
| 2016-04-22 | $6.45 | $6.52 | $6.34 | $6.48 | $6.44 | 9,399,940 |
| 2016-04-21 | $6.65 | $6.78 | $6.40 | $6.46 | $6.42 | 13,620,550 |
| 2016-04-20 | $7.20 | $7.35 | $6.53 | $6.65 | $6.61 | 19,143,910 |
| 2016-04-19 | $7.33 | $7.37 | $7.15 | $7.20 | $7.15 | 14,777,310 |
| 2016-04-18 | $7.00 | $7.53 | $6.93 | $7.36 | $7.31 | 28,222,280 |
| 2016-04-15 | $7.06 | $7.09 | $6.92 | $7.06 | $7.01 | 7,836,380 |
| 2016-04-14 | $7.03 | $7.08 | $6.92 | $7.06 | $7.01 | 12,215,800 |
| 2016-04-13 | $6.90 | $7.17 | $6.84 | $6.97 | $6.92 | 18,242,240 |
| 2016-04-12 | $6.87 | $6.95 | $6.77 | $6.82 | $6.78 | 7,655,560 |
| 2016-04-11 | $6.82 | $7.00 | $6.78 | $6.87 | $6.83 | 9,283,970 |
| 2016-04-08 | $6.85 | $6.89 | $6.66 | $6.75 | $6.71 | 10,748,360 |
| 2016-04-07 | $7.05 | $7.11 | $6.86 | $6.89 | $6.85 | 11,210,010 |
| 2016-04-06 | $7.14 | $7.18 | $6.97 | $7.05 | $7.00 | 15,311,810 |
| 2016-04-05 | $6.98 | $7.25 | $6.94 | $7.13 | $7.08 | 15,996,850 |
| 2016-04-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.03 | 0 |
| 2016-04-01 | $6.85 | $7.11 | $6.70 | $7.08 | $7.03 | 13,280,130 |
| 2016-03-31 | $7.00 | $7.13 | $6.92 | $6.94 | $6.89 | 15,159,410 |
| 2016-03-30 | $6.79 | $6.97 | $6.76 | $6.96 | $6.91 | 13,710,770 |
| 2016-03-29 | $6.96 | $7.07 | $6.63 | $6.70 | $6.66 | 18,325,850 |
| 2016-03-28 | $7.02 | $7.28 | $6.90 | $6.99 | $6.94 | 29,081,550 |
| 2016-03-25 | $6.45 | $6.95 | $6.40 | $6.95 | $6.90 | 22,568,650 |
| 2016-03-24 | $6.70 | $6.70 | $6.47 | $6.48 | $6.44 | 19,853,090 |
| 2016-03-23 | $6.66 | $6.84 | $6.63 | $6.77 | $6.73 | 15,305,330 |
| 2016-03-22 | $6.75 | $6.96 | $6.56 | $6.77 | $6.73 | 28,004,160 |
| 2016-03-21 | $6.55 | $6.75 | $6.42 | $6.75 | $6.71 | 32,034,200 |
| 2016-03-18 | $6.48 | $6.64 | $6.26 | $6.46 | $6.42 | 35,465,900 |
| 2016-03-17 | $5.96 | $6.30 | $5.96 | $6.30 | $6.26 | 26,332,140 |
| 2016-03-16 | $6.13 | $6.19 | $5.86 | $5.90 | $5.86 | 14,014,770 |
| 2016-03-15 | $6.18 | $6.22 | $6.01 | $6.02 | $5.98 | 20,090,990 |
| 2016-03-14 | $5.89 | $6.40 | $5.83 | $6.25 | $6.21 | 34,103,870 |
| 2016-03-11 | $5.81 | $5.98 | $5.70 | $5.82 | $5.78 | 17,171,900 |
| 2016-03-10 | $6.16 | $6.26 | $5.95 | $5.97 | $5.93 | 25,774,180 |
| 2016-03-09 | $5.98 | $6.44 | $5.82 | $6.31 | $6.27 | 49,608,080 |
| 2016-03-08 | $5.67 | $6.13 | $5.40 | $6.13 | $6.09 | 37,955,150 |
| 2016-03-07 | $5.40 | $5.62 | $5.40 | $5.57 | $5.53 | 10,631,180 |
| 2016-03-04 | $5.57 | $5.69 | $5.22 | $5.33 | $5.30 | 14,852,450 |
| 2016-03-03 | $5.54 | $5.77 | $5.50 | $5.55 | $5.51 | 14,424,790 |
| 2016-03-02 | $5.22 | $5.60 | $5.19 | $5.55 | $5.51 | 13,920,150 |
| 2016-03-01 | $5.08 | $5.30 | $4.99 | $5.23 | $5.20 | 11,935,870 |
| 2016-02-29 | $5.46 | $5.48 | $5.00 | $5.06 | $5.03 | 13,690,690 |
| 2016-02-26 | $5.59 | $5.64 | $5.40 | $5.55 | $5.51 | 8,445,030 |
| 2016-02-25 | $6.12 | $6.15 | $5.54 | $5.54 | $5.50 | 13,467,310 |
| 2016-02-24 | $6.09 | $6.19 | $5.98 | $6.15 | $6.11 | 9,666,340 |
| 2016-02-23 | $6.28 | $6.29 | $6.08 | $6.14 | $6.10 | 10,132,780 |
| 2016-02-22 | $6.16 | $6.27 | $6.10 | $6.27 | $6.23 | 13,703,490 |
| 2016-02-19 | $6.03 | $6.15 | $6.01 | $6.08 | $6.04 | 8,818,790 |
| 2016-02-18 | $6.20 | $6.29 | $6.07 | $6.09 | $6.05 | 13,206,580 |
| 2016-02-17 | $6.05 | $6.28 | $5.92 | $6.20 | $6.16 | 17,825,930 |
| 2016-02-16 | $5.85 | $6.16 | $5.84 | $6.11 | $6.07 | 12,992,360 |
| 2016-02-15 | $5.39 | $5.97 | $5.39 | $5.84 | $5.80 | 9,769,930 |
| 2016-02-12 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2016-02-11 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2016-02-10 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2016-02-09 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2016-02-08 | $5.74 | $5.74 | $5.74 | $5.74 | $5.70 | 0 |
| 2016-02-05 | $5.91 | $5.96 | $5.74 | $5.74 | $5.70 | 8,238,650 |
| 2016-02-04 | $5.66 | $5.95 | $5.62 | $5.85 | $5.81 | 14,617,350 |
| 2016-02-03 | $5.45 | $5.70 | $5.30 | $5.70 | $5.66 | 13,886,260 |
| 2016-02-02 | $5.26 | $5.59 | $5.26 | $5.49 | $5.45 | 10,721,670 |
| 2016-02-01 | $5.42 | $5.48 | $5.13 | $5.28 | $5.25 | 10,842,600 |
| 2016-01-29 | $5.20 | $5.49 | $5.12 | $5.45 | $5.41 | 13,801,880 |
| 2016-01-28 | $5.70 | $5.85 | $5.22 | $5.23 | $5.20 | 12,578,990 |
| 2016-01-27 | $6.01 | $6.10 | $5.47 | $5.80 | $5.76 | 19,332,090 |
| 2016-01-26 | $6.27 | $6.65 | $6.00 | $6.04 | $6.00 | 19,609,580 |
| 2016-01-25 | $6.27 | $6.48 | $6.22 | $6.35 | $6.31 | 9,345,020 |
| 2016-01-22 | $6.18 | $6.26 | $6.01 | $6.21 | $6.17 | 9,650,770 |
| 2016-01-21 | $6.20 | $6.50 | $6.10 | $6.12 | $6.08 | 12,250,070 |
| 2016-01-20 | $6.47 | $6.56 | $6.21 | $6.37 | $6.33 | 12,644,090 |
| 2016-01-19 | $6.26 | $6.64 | $6.20 | $6.54 | $6.50 | 12,526,370 |
| 2016-01-18 | $6.09 | $6.40 | $5.95 | $6.30 | $6.26 | 10,794,460 |
| 2016-01-15 | $6.33 | $6.41 | $6.00 | $6.10 | $6.06 | 11,084,180 |
| 2016-01-14 | $5.90 | $6.45 | $5.80 | $6.37 | $6.33 | 10,811,320 |
| 2016-01-13 | $6.50 | $6.55 | $6.02 | $6.04 | $6.00 | 9,095,780 |
| 2016-01-12 | $6.57 | $6.68 | $6.30 | $6.49 | $6.45 | 9,432,530 |
| 2016-01-11 | $7.01 | $7.10 | $6.52 | $6.52 | $6.48 | 13,812,020 |
| 2016-01-08 | $7.41 | $7.51 | $6.80 | $7.24 | $7.19 | 14,562,510 |
| 2016-01-07 | $7.95 | $7.95 | $7.24 | $7.24 | $7.19 | 3,948,520 |
| 2016-01-06 | $7.90 | $8.08 | $7.81 | $8.04 | $7.99 | 11,307,390 |
| 2016-01-05 | $7.63 | $8.17 | $7.41 | $7.85 | $7.80 | 17,046,760 |
| 2016-01-04 | $9.03 | $9.09 | $8.21 | $8.21 | $8.16 | 15,845,370 |
| 2016-01-01 | $9.12 | $9.12 | $9.12 | $9.12 | $9.06 | 0 |
| 2015-12-31 | $9.40 | $9.46 | $9.11 | $9.12 | $9.06 | 12,144,250 |
| 2015-12-30 | $9.30 | $9.42 | $9.18 | $9.40 | $9.34 | 14,106,990 |
| 2015-12-29 | $9.01 | $9.33 | $9.00 | $9.26 | $9.20 | 11,105,580 |
| 2015-12-28 | $9.14 | $9.33 | $9.05 | $9.05 | $8.99 | 14,638,220 |
| 2015-12-25 | $9.20 | $9.20 | $9.09 | $9.14 | $9.08 | 8,288,180 |
| 2015-12-24 | $9.02 | $9.23 | $9.00 | $9.14 | $9.08 | 10,578,170 |
| 2015-12-23 | $9.43 | $9.44 | $9.07 | $9.13 | $9.07 | 17,561,820 |
| 2015-12-22 | $9.42 | $9.50 | $9.31 | $9.43 | $9.37 | 13,718,790 |
| 2015-12-21 | $9.39 | $9.47 | $9.22 | $9.38 | $9.32 | 15,490,400 |
| 2015-12-18 | $9.66 | $9.66 | $9.35 | $9.39 | $9.33 | 21,870,120 |
| 2015-12-17 | $9.51 | $9.79 | $9.30 | $9.69 | $9.63 | 30,604,330 |
| 2015-12-16 | $9.54 | $10.08 | $9.40 | $9.49 | $9.43 | 30,949,930 |
| 2015-12-15 | $9.21 | $9.70 | $9.12 | $9.50 | $9.44 | 21,511,200 |
| 2015-12-14 | $8.81 | $9.19 | $8.68 | $9.19 | $9.13 | 15,616,030 |
| 2015-12-11 | $9.01 | $9.09 | $8.78 | $8.88 | $8.82 | 10,208,460 |
| 2015-12-10 | $8.88 | $9.30 | $8.87 | $8.99 | $8.93 | 12,239,740 |
| 2015-12-09 | $8.90 | $9.10 | $8.87 | $8.94 | $8.88 | 12,986,680 |
| 2015-12-08 | $9.48 | $9.50 | $9.07 | $9.10 | $9.04 | 17,586,140 |
| 2015-12-07 | $9.45 | $9.79 | $9.24 | $9.56 | $9.50 | 19,305,400 |
| 2015-12-04 | $9.40 | $9.63 | $9.22 | $9.36 | $9.30 | 17,762,170 |
| 2015-12-03 | $9.15 | $9.58 | $9.15 | $9.53 | $9.47 | 15,632,160 |
| 2015-12-02 | $9.45 | $9.50 | $8.67 | $9.20 | $9.14 | 16,559,860 |
| 2015-12-01 | $9.47 | $9.67 | $9.10 | $9.41 | $9.35 | 21,284,520 |
| 2015-11-30 | $9.60 | $9.87 | $8.72 | $9.47 | $9.41 | 33,849,570 |
| 2015-11-27 | $10.60 | $10.79 | $9.68 | $9.69 | $9.63 | 34,456,400 |
| 2015-11-26 | $11.02 | $11.24 | $10.75 | $10.76 | $10.69 | 33,785,300 |
| 2015-11-25 | $10.62 | $11.44 | $10.46 | $11.13 | $11.06 | 42,635,420 |
| 2015-11-24 | $10.60 | $10.64 | $10.21 | $10.57 | $10.50 | 29,256,200 |
| 2015-11-23 | $11.49 | $11.49 | $10.49 | $10.68 | $10.61 | 70,212,800 |
| 2015-11-20 | $10.01 | $11.09 | $10.01 | $11.09 | $11.02 | 56,575,360 |
| 2015-11-19 | $9.72 | $10.29 | $9.72 | $10.08 | $10.01 | 48,051,870 |
| 2015-11-18 | $9.65 | $10.38 | $9.36 | $9.76 | $9.70 | 65,335,740 |
| 2015-11-17 | $9.75 | $9.98 | $9.24 | $9.45 | $9.39 | 61,835,240 |
| 2015-11-16 | $8.45 | $9.55 | $8.38 | $9.55 | $9.49 | 54,074,010 |
| 2015-11-13 | $9.01 | $9.09 | $8.56 | $8.68 | $8.62 | 28,550,940 |
| 2015-11-12 | $9.09 | $9.35 | $8.82 | $9.13 | $9.07 | 35,288,080 |
| 2015-11-11 | $9.20 | $9.20 | $8.94 | $9.13 | $9.07 | 33,525,720 |
| 2015-11-10 | $8.61 | $9.24 | $8.56 | $9.20 | $9.14 | 49,940,670 |
| 2015-11-09 | $8.46 | $8.94 | $8.28 | $8.74 | $8.68 | 38,686,160 |
| 2015-11-06 | $8.30 | $8.55 | $8.20 | $8.52 | $8.46 | 28,867,410 |
| 2015-11-05 | $8.45 | $8.68 | $8.16 | $8.28 | $8.23 | 31,266,590 |
| 2015-11-04 | $8.22 | $8.49 | $8.09 | $8.46 | $8.41 | 30,793,120 |
| 2015-11-03 | $8.11 | $8.29 | $7.92 | $8.08 | $8.03 | 19,881,580 |
| 2015-11-02 | $8.20 | $8.66 | $7.91 | $8.05 | $8.00 | 26,930,750 |
| 2015-10-30 | $8.21 | $9.16 | $8.09 | $8.65 | $8.59 | 39,389,710 |
| 2015-10-29 | $8.66 | $8.74 | $8.07 | $8.40 | $8.35 | 29,388,230 |
| 2015-10-28 | $19.57 | $20.42 | $18.52 | $18.76 | $8.47 | 20,439,590 |
| 2015-10-27 | $18.98 | $19.92 | $18.20 | $19.57 | $8.84 | 21,469,120 |
| 2015-10-26 | $19.76 | $19.97 | $18.90 | $19.10 | $8.63 | 18,543,940 |
| 2015-10-23 | $19.39 | $20.17 | $18.70 | $19.76 | $8.92 | 30,446,880 |
| 2015-10-22 | $18.10 | $19.96 | $17.72 | $19.47 | $8.79 | 41,246,370 |
| 2015-10-21 | $17.25 | $19.14 | $16.38 | $19.00 | $8.58 | 42,395,150 |
| 2015-10-20 | $16.65 | $17.47 | $16.56 | $17.40 | $7.86 | 12,242,870 |
| 2015-10-19 | $17.29 | $17.35 | $16.36 | $16.73 | $7.56 | 11,794,940 |
| 2015-10-16 | $17.16 | $17.51 | $16.76 | $17.30 | $7.81 | 11,984,140 |
| 2015-10-15 | $16.21 | $17.25 | $16.20 | $17.07 | $7.71 | 13,131,900 |
| 2015-10-14 | $16.88 | $16.99 | $16.33 | $16.45 | $7.43 | 14,493,250 |
| 2015-10-13 | $16.49 | $17.33 | $16.40 | $17.05 | $7.70 | 10,462,320 |
| 2015-10-12 | $15.90 | $17.00 | $15.76 | $16.75 | $7.56 | 14,896,910 |
| 2015-10-09 | $14.91 | $15.79 | $14.85 | $15.62 | $7.05 | 15,327,060 |
| 2015-10-08 | $14.56 | $15.30 | $14.45 | $15.00 | $6.77 | 11,500,270 |
| 2015-10-07 | $14.01 | $14.01 | $14.01 | $14.01 | $6.33 | 0 |
| 2015-10-06 | $14.01 | $14.01 | $14.01 | $14.01 | $6.33 | 0 |
| 2015-10-05 | $14.01 | $14.01 | $14.01 | $14.01 | $6.33 | 0 |
| 2015-10-02 | $14.01 | $14.01 | $14.01 | $14.01 | $6.33 | 0 |
| 2015-10-01 | $14.01 | $14.01 | $14.01 | $14.01 | $6.33 | 0 |
| 2015-09-30 | $14.20 | $14.31 | $13.61 | $14.01 | $6.33 | 4,451,170 |
| 2015-09-29 | $14.00 | $14.30 | $13.85 | $14.10 | $6.37 | 7,017,560 |
| 2015-09-28 | $13.71 | $14.37 | $13.37 | $14.32 | $6.47 | 7,567,090 |
| 2015-09-25 | $14.69 | $14.88 | $13.46 | $13.58 | $6.13 | 11,815,610 |
| 2015-09-24 | $14.88 | $15.63 | $14.77 | $14.95 | $6.75 | 14,886,930 |
| 2015-09-23 | $14.48 | $15.37 | $14.28 | $14.87 | $6.72 | 11,530,760 |
| 2015-09-22 | $14.55 | $15.07 | $14.15 | $14.83 | $6.70 | 13,980,290 |
| 2015-09-21 | $12.90 | $14.43 | $12.90 | $14.41 | $6.51 | 13,408,950 |
| 2015-09-18 | $13.17 | $13.35 | $12.75 | $13.30 | $6.01 | 10,499,780 |
| 2015-09-17 | $13.33 | $14.09 | $13.01 | $13.04 | $5.89 | 13,000,270 |
| 2015-09-16 | $12.33 | $13.33 | $12.00 | $13.33 | $6.02 | 10,260,240 |
| 2015-09-15 | $13.00 | $13.10 | $12.12 | $12.12 | $5.47 | 9,909,740 |
| 2015-09-14 | $15.08 | $15.25 | $13.47 | $13.47 | $6.08 | 9,837,010 |
| 2015-09-11 | $15.00 | $15.40 | $14.70 | $14.97 | $6.76 | 9,251,060 |
| 2015-09-10 | $14.48 | $15.48 | $14.32 | $15.16 | $6.85 | 14,810,610 |
| 2015-09-09 | $14.12 | $15.47 | $14.01 | $14.90 | $6.73 | 16,507,140 |
| 2015-09-08 | $13.00 | $14.15 | $12.75 | $14.06 | $6.35 | 10,756,700 |
| 2015-09-07 | $12.85 | $13.63 | $12.79 | $13.16 | $5.94 | 13,851,140 |
| 2015-09-04 | $12.77 | $12.77 | $12.77 | $12.77 | $5.77 | 0 |
| 2015-09-03 | $12.77 | $12.77 | $12.77 | $12.77 | $5.77 | 0 |
| 2015-09-02 | $12.78 | $14.25 | $12.77 | $12.77 | $5.77 | 18,338,220 |
| 2015-09-01 | $15.01 | $15.25 | $14.19 | $14.19 | $6.41 | 12,416,900 |
| 2015-08-31 | $17.25 | $17.35 | $15.77 | $15.77 | $7.12 | 14,292,230 |
| 2015-08-28 | $16.93 | $17.75 | $16.32 | $17.52 | $7.91 | 23,408,260 |
| 2015-08-27 | $17.48 | $18.44 | $15.68 | $16.46 | $7.43 | 18,268,850 |
| 2015-08-26 | $19.00 | $19.77 | $17.42 | $17.42 | $7.87 | 18,094,790 |
| 2015-08-25 | $19.41 | $20.34 | $19.35 | $19.35 | $8.74 | 7,727,210 |
Yinbang Clad Material Company Ltd (300337) News Headlines
Recent Yinbang Clad Material Company Ltd (300337) News
Similar Companies to Yinbang Clad Material Company Ltd (300337) 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 | -- | -- | -- |