Jiangsu Chengxing PhosphChemicals Company (600078) Exchange: SHG
Data as of Aug. 27, 2025
$6.15 ($0.18) 3.02%
Jiangsu Chengxing PhosphChemicals Company - Daily Information
Click for more stock information on Jiangsu Chengxing PhosphChemicals Company.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $5.96 |
| Previous Close | $6.15 |
| High | $6.29 |
| Low | $5.95 |
| Adjusted Open | $5.96 |
| Previous Adjusted Close | $6.15 |
| Adjusted High | $6.29 |
| Adjusted Low | $5.95 |
About Jiangsu Chengxing PhosphChemicals Company (600078)
Jiangsu ChengXing Phosph-Chemicals Co., Ltd is a China-based company engaged in production and distribution of fine phosphorous chemical series products, food additives and hazardous chemical products. The Company's principal products are phosphoric acid, phosphate products and yellow phosphorus, among others. It operates its business through mining, phosphating plants, phosphoric acid plants and others. The Company distributes its products within domestic market and to overseas markets.
Invest in Jiangsu Chengxing PhosphChemicals Company (600078)
Historical Stock Data for Jiangsu Chengxing PhosphChemicals Company (600078)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $5.96 | $6.29 | $5.95 | $6.15 | $6.15 | 22,833,770 |
| 2025-07-17 | $5.87 | $6.07 | $5.86 | $5.97 | $5.97 | 13,378,200 |
| 2025-07-16 | $5.97 | $5.99 | $5.83 | $5.84 | $5.84 | 14,048,600 |
| 2025-07-15 | $5.97 | $6.08 | $5.89 | $5.97 | $5.97 | 20,572,500 |
| 2025-07-14 | $5.93 | $6.35 | $5.93 | $6.01 | $6.01 | 35,171,300 |
| 2025-07-11 | $5.73 | $5.80 | $5.68 | $5.77 | $5.77 | 8,151,100 |
| 2025-07-10 | $5.69 | $5.76 | $5.69 | $5.71 | $5.71 | 6,832,860 |
| 2025-07-09 | $5.81 | $5.89 | $5.71 | $5.74 | $5.74 | 10,526,100 |
| 2025-07-08 | $5.59 | $5.84 | $5.56 | $5.81 | $5.81 | 13,315,300 |
| 2025-07-07 | $5.56 | $5.61 | $5.55 | $5.60 | $5.60 | 5,544,000 |
| 2025-07-04 | $5.72 | $5.72 | $5.57 | $5.58 | $5.58 | 8,199,400 |
| 2025-07-03 | $5.68 | $5.71 | $5.65 | $5.70 | $5.70 | 5,929,500 |
| 2025-07-02 | $5.65 | $5.70 | $5.64 | $5.68 | $5.68 | 6,857,420 |
| 2025-06-30 | $5.67 | $5.70 | $5.60 | $5.67 | $5.67 | 7,281,770 |
| 2025-06-27 | $5.75 | $5.80 | $5.61 | $5.67 | $5.67 | 14,130,800 |
| 2025-06-26 | $5.82 | $5.88 | $5.72 | $5.75 | $5.75 | 12,857,810 |
| 2025-06-25 | $5.65 | $5.93 | $5.62 | $5.82 | $5.82 | 24,166,040 |
| 2025-06-24 | $5.60 | $5.66 | $5.55 | $5.62 | $5.62 | 7,893,840 |
| 2025-06-23 | $5.41 | $5.62 | $5.36 | $5.61 | $5.61 | 9,918,900 |
| 2025-06-20 | $5.28 | $5.44 | $5.27 | $5.43 | $5.43 | 7,158,770 |
| 2025-06-19 | $5.41 | $5.43 | $5.27 | $5.30 | $5.30 | 6,369,500 |
| 2025-06-18 | $5.53 | $5.56 | $5.40 | $5.40 | $5.40 | 6,645,600 |
| 2025-06-17 | $5.53 | $5.62 | $5.53 | $5.57 | $5.57 | 5,046,600 |
| 2025-06-13 | $5.62 | $5.69 | $5.52 | $5.54 | $5.54 | 6,779,500 |
| 2025-06-12 | $5.56 | $5.76 | $5.51 | $5.66 | $5.66 | 12,309,100 |
| 2025-06-11 | $5.52 | $5.58 | $5.50 | $5.53 | $5.53 | 4,609,700 |
| 2025-06-10 | $5.64 | $5.67 | $5.43 | $5.51 | $5.51 | 7,552,900 |
| 2025-06-09 | $5.59 | $5.65 | $5.55 | $5.63 | $5.63 | 5,527,800 |
| 2025-06-06 | $5.56 | $5.62 | $5.54 | $5.56 | $5.56 | 6,354,600 |
| 2025-06-05 | $5.49 | $5.73 | $5.48 | $5.59 | $5.59 | 12,392,400 |
| 2025-06-04 | $5.51 | $5.53 | $5.46 | $5.48 | $5.48 | 4,470,300 |
| 2025-06-03 | $5.53 | $5.59 | $5.51 | $5.51 | $5.51 | 3,805,410 |
| 2025-05-30 | $5.54 | $5.60 | $5.51 | $5.56 | $5.56 | 5,379,900 |
| 2025-05-29 | $5.47 | $5.57 | $5.43 | $5.56 | $5.56 | 5,776,100 |
| 2025-05-28 | $5.60 | $5.65 | $5.45 | $5.47 | $5.47 | 6,610,700 |
| 2025-05-27 | $5.48 | $5.60 | $5.45 | $5.57 | $5.57 | 7,294,000 |
| 2025-05-26 | $5.49 | $5.52 | $5.45 | $5.50 | $5.50 | 5,441,900 |
| 2025-05-23 | $5.52 | $5.65 | $5.48 | $5.49 | $5.49 | 10,449,400 |
| 2025-05-22 | $5.60 | $5.65 | $5.52 | $5.52 | $5.52 | 8,544,340 |
| 2025-05-21 | $5.59 | $5.72 | $5.57 | $5.62 | $5.62 | 10,437,600 |
| 2025-05-20 | $5.72 | $5.73 | $5.54 | $5.58 | $5.58 | 11,777,000 |
| 2025-05-19 | $5.61 | $5.80 | $5.43 | $5.65 | $5.65 | 22,390,680 |
| 2025-05-16 | $5.33 | $5.48 | $5.26 | $5.44 | $5.44 | 12,873,510 |
| 2025-05-15 | $5.33 | $5.71 | $5.32 | $5.34 | $5.34 | 17,029,910 |
| 2025-05-14 | $5.35 | $5.41 | $5.31 | $5.36 | $5.36 | 9,294,150 |
| 2025-05-13 | $5.45 | $5.47 | $5.34 | $5.35 | $5.35 | 5,488,810 |
| 2025-05-12 | $5.42 | $5.47 | $5.36 | $5.39 | $5.39 | 4,383,710 |
| 2025-05-09 | $5.42 | $5.48 | $5.36 | $5.39 | $5.39 | 4,624,390 |
| 2025-05-08 | $5.50 | $5.50 | $5.38 | $5.41 | $5.41 | 6,045,100 |
| 2025-05-07 | $5.40 | $5.50 | $5.37 | $5.46 | $5.46 | 10,283,000 |
| 2025-05-06 | $5.23 | $5.40 | $5.23 | $5.39 | $5.39 | 7,933,900 |
| 2025-04-30 | $5.27 | $5.28 | $5.16 | $5.19 | $5.19 | 6,541,400 |
| 2025-04-29 | $5.20 | $5.34 | $5.20 | $5.24 | $5.24 | 5,001,300 |
| 2025-04-28 | $5.15 | $5.37 | $5.13 | $5.22 | $5.22 | 7,594,720 |
| 2025-04-25 | $5.24 | $5.25 | $5.19 | $5.20 | $5.20 | 4,336,470 |
| 2025-04-24 | $5.17 | $5.28 | $5.17 | $5.22 | $5.22 | 4,831,000 |
| 2025-04-23 | $5.22 | $5.27 | $5.16 | $5.21 | $5.21 | 6,465,000 |
| 2025-04-22 | $5.15 | $5.38 | $5.11 | $5.22 | $5.22 | 8,346,040 |
| 2025-04-21 | $5.05 | $5.23 | $5.01 | $5.14 | $5.14 | 8,002,900 |
| 2025-04-18 | $5.00 | $5.18 | $4.96 | $5.08 | $5.08 | 9,159,700 |
| 2025-04-17 | $4.87 | $5.06 | $4.87 | $4.98 | $4.98 | 4,983,800 |
| 2025-04-16 | $5.02 | $5.02 | $4.85 | $4.91 | $4.91 | 5,955,800 |
| 2025-04-15 | $5.04 | $5.07 | $4.98 | $5.02 | $5.02 | 4,741,000 |
| 2025-04-14 | $4.95 | $5.07 | $4.93 | $5.05 | $5.05 | 7,762,100 |
| 2025-04-11 | $4.83 | $4.92 | $4.83 | $4.90 | $4.90 | 4,995,500 |
| 2025-04-10 | $4.91 | $4.98 | $4.88 | $4.88 | $4.88 | 8,965,700 |
| 2025-04-09 | $4.70 | $4.87 | $4.46 | $4.81 | $4.81 | 12,807,750 |
| 2025-04-08 | $4.90 | $4.94 | $4.69 | $4.80 | $4.80 | 12,447,600 |
| 2025-04-07 | $5.00 | $5.12 | $4.93 | $4.93 | $4.93 | 10,722,700 |
| 2025-04-03 | $5.55 | $5.64 | $5.41 | $5.48 | $5.48 | 12,877,300 |
| 2025-04-02 | $5.43 | $5.48 | $5.40 | $5.44 | $5.44 | 4,977,900 |
| 2025-04-01 | $5.43 | $5.50 | $5.40 | $5.45 | $5.45 | 7,404,210 |
| 2025-03-31 | $5.53 | $5.55 | $5.35 | $5.41 | $5.41 | 10,552,290 |
| 2025-03-28 | $5.79 | $5.81 | $5.57 | $5.58 | $5.58 | 15,892,300 |
| 2025-03-27 | $5.77 | $5.90 | $5.76 | $5.83 | $5.83 | 14,891,500 |
| 2025-03-26 | $5.80 | $5.94 | $5.75 | $5.81 | $5.81 | 16,471,970 |
| 2025-03-25 | $5.69 | $5.89 | $5.62 | $5.80 | $5.80 | 19,953,000 |
| 2025-03-24 | $5.58 | $5.78 | $5.53 | $5.72 | $5.72 | 17,590,290 |
| 2025-03-21 | $5.63 | $5.67 | $5.53 | $5.58 | $5.58 | 9,109,700 |
| 2025-03-20 | $5.63 | $5.78 | $5.62 | $5.65 | $5.65 | 10,938,400 |
| 2025-03-19 | $5.60 | $5.69 | $5.55 | $5.64 | $5.64 | 9,333,300 |
| 2025-03-18 | $5.67 | $5.67 | $5.54 | $5.59 | $5.59 | 7,767,500 |
| 2025-03-17 | $5.53 | $5.66 | $5.53 | $5.62 | $5.62 | 14,383,880 |
| 2025-03-14 | $5.33 | $5.76 | $5.33 | $5.51 | $5.51 | 17,016,790 |
| 2025-03-13 | $5.38 | $5.44 | $5.30 | $5.37 | $5.37 | 7,955,900 |
| 2025-03-12 | $5.50 | $5.54 | $5.39 | $5.39 | $5.39 | 7,934,300 |
| 2025-03-11 | $5.27 | $5.49 | $5.22 | $5.48 | $5.48 | 15,270,100 |
| 2025-03-10 | $5.23 | $5.36 | $5.23 | $5.30 | $5.30 | 8,529,100 |
| 2025-03-07 | $5.27 | $5.29 | $5.22 | $5.24 | $5.24 | 6,666,300 |
| 2025-03-06 | $5.28 | $5.30 | $5.23 | $5.29 | $5.29 | 9,292,100 |
| 2025-03-05 | $5.42 | $5.43 | $5.24 | $5.29 | $5.29 | 7,571,710 |
| 2025-03-04 | $5.41 | $5.42 | $5.36 | $5.40 | $5.40 | 7,160,800 |
| 2025-03-03 | $5.40 | $5.58 | $5.37 | $5.43 | $5.43 | 10,276,900 |
| 2025-02-28 | $5.37 | $5.50 | $5.33 | $5.35 | $5.35 | 10,105,200 |
| 2025-02-27 | $5.42 | $5.43 | $5.28 | $5.40 | $5.40 | 8,326,500 |
| 2025-02-26 | $5.40 | $5.50 | $5.38 | $5.42 | $5.42 | 7,391,700 |
| 2025-02-25 | $5.51 | $5.53 | $5.38 | $5.41 | $5.41 | 8,862,900 |
| 2025-02-24 | $5.42 | $5.68 | $5.39 | $5.55 | $5.55 | 12,841,200 |
| 2025-02-20 | $5.60 | $5.63 | $5.51 | $5.55 | $5.55 | 6,729,300 |
| 2025-02-19 | $5.55 | $5.63 | $5.55 | $5.60 | $5.60 | 6,052,900 |
| 2025-02-18 | $5.70 | $5.75 | $5.58 | $5.60 | $5.60 | 8,242,400 |
| 2025-02-17 | $5.75 | $5.78 | $5.65 | $5.72 | $5.72 | 6,576,900 |
| 2025-02-14 | $5.72 | $5.80 | $5.72 | $5.74 | $5.74 | 5,596,200 |
| 2025-02-13 | $5.78 | $5.82 | $5.74 | $5.74 | $5.74 | 6,865,900 |
| 2025-02-12 | $5.75 | $5.80 | $5.72 | $5.80 | $5.80 | 6,199,170 |
| 2025-02-11 | $5.84 | $5.87 | $5.74 | $5.77 | $5.77 | 6,980,900 |
| 2025-02-10 | $5.87 | $5.90 | $5.78 | $5.86 | $5.86 | 8,984,000 |
| 2025-02-07 | $5.77 | $5.89 | $5.77 | $5.83 | $5.83 | 8,481,500 |
| 2025-02-06 | $5.70 | $5.81 | $5.69 | $5.80 | $5.80 | 5,007,600 |
| 2025-02-05 | $5.75 | $5.83 | $5.70 | $5.73 | $5.73 | 5,618,710 |
| 2025-01-27 | $5.69 | $5.88 | $5.68 | $5.75 | $5.75 | 7,873,300 |
| 2025-01-24 | $5.55 | $5.67 | $5.55 | $5.63 | $5.63 | 5,631,500 |
| 2025-01-23 | $5.85 | $5.88 | $5.59 | $5.59 | $5.59 | 7,038,200 |
| 2025-01-22 | $5.68 | $5.72 | $5.61 | $5.61 | $5.61 | 4,869,800 |
| 2025-01-21 | $5.82 | $5.87 | $5.68 | $5.73 | $5.73 | 6,390,140 |
| 2025-01-20 | $5.86 | $5.91 | $5.77 | $5.84 | $5.84 | 9,870,580 |
| 2025-01-17 | $5.72 | $6.14 | $5.72 | $6.00 | $6.00 | 13,185,090 |
| 2025-01-16 | $5.72 | $5.90 | $5.72 | $5.77 | $5.77 | 7,730,900 |
| 2025-01-15 | $5.85 | $5.86 | $5.70 | $5.73 | $5.73 | 9,285,400 |
| 2025-01-14 | $5.71 | $5.90 | $5.70 | $5.89 | $5.89 | 10,396,700 |
| 2025-01-13 | $5.63 | $5.80 | $5.51 | $5.70 | $5.70 | 11,412,930 |
| 2025-01-09 | $6.33 | $6.38 | $6.14 | $6.23 | $6.23 | 37,751,760 |
| 2025-01-08 | $6.05 | $6.50 | $5.90 | $6.50 | $6.50 | 47,850,590 |
| 2025-01-07 | $5.77 | $5.95 | $5.72 | $5.91 | $5.91 | 5,801,600 |
| 2025-01-06 | $5.82 | $5.83 | $5.50 | $5.77 | $5.77 | 7,005,820 |
| 2025-01-03 | $5.89 | $6.01 | $5.78 | $5.80 | $5.80 | 7,939,660 |
| 2025-01-02 | $5.77 | $6.05 | $5.70 | $5.89 | $5.89 | 8,736,800 |
| 2024-12-31 | $5.98 | $6.02 | $5.75 | $5.80 | $5.80 | 7,221,280 |
| 2024-12-30 | $6.07 | $6.10 | $5.95 | $5.97 | $5.97 | 6,425,500 |
| 2024-12-27 | $6.00 | $6.13 | $5.99 | $6.09 | $6.09 | 6,251,000 |
| 2024-12-26 | $5.85 | $6.06 | $5.80 | $6.03 | $6.03 | 9,349,810 |
| 2024-12-25 | $6.07 | $6.11 | $5.85 | $5.85 | $5.85 | 7,275,190 |
| 2024-12-24 | $5.98 | $6.11 | $5.95 | $6.11 | $6.11 | 5,776,210 |
| 2024-12-23 | $6.21 | $6.28 | $5.93 | $5.95 | $5.95 | 9,294,760 |
| 2024-12-20 | $6.14 | $6.26 | $6.14 | $6.24 | $6.24 | 5,477,160 |
| 2024-12-19 | $6.19 | $6.21 | $6.07 | $6.19 | $6.19 | 5,559,330 |
| 2024-12-18 | $6.23 | $6.31 | $6.15 | $6.22 | $6.22 | 5,781,800 |
| 2024-12-17 | $6.46 | $6.50 | $6.20 | $6.22 | $6.22 | 8,921,800 |
| 2024-12-16 | $6.58 | $6.59 | $6.41 | $6.46 | $6.46 | 7,581,070 |
| 2024-12-13 | $6.73 | $6.77 | $6.53 | $6.53 | $6.53 | 9,960,470 |
| 2024-12-12 | $6.62 | $6.94 | $6.62 | $6.77 | $6.77 | 13,155,620 |
| 2024-12-11 | $6.54 | $6.69 | $6.54 | $6.64 | $6.64 | 7,771,280 |
| 2024-12-10 | $6.76 | $6.79 | $6.54 | $6.57 | $6.57 | 12,279,120 |
| 2024-12-09 | $6.70 | $6.78 | $6.59 | $6.62 | $6.62 | 10,077,500 |
| 2024-12-06 | $6.48 | $6.76 | $6.48 | $6.70 | $6.70 | 14,613,770 |
| 2024-12-05 | $6.47 | $6.51 | $6.38 | $6.49 | $6.49 | 6,888,700 |
| 2024-12-04 | $6.54 | $6.69 | $6.38 | $6.43 | $6.43 | 11,615,700 |
| 2024-12-03 | $6.44 | $6.75 | $6.44 | $6.58 | $6.58 | 16,402,400 |
| 2024-12-02 | $6.30 | $6.47 | $6.26 | $6.44 | $6.44 | 9,617,160 |
| 2024-11-29 | $6.21 | $6.28 | $6.10 | $6.26 | $6.26 | 8,497,650 |
| 2024-11-28 | $6.24 | $6.37 | $6.18 | $6.22 | $6.22 | 8,944,250 |
| 2024-11-27 | $6.21 | $6.25 | $6.03 | $6.25 | $6.25 | 9,099,100 |
| 2024-11-26 | $6.31 | $6.35 | $6.15 | $6.17 | $6.17 | 8,973,000 |
| 2024-11-25 | $6.30 | $6.42 | $6.21 | $6.35 | $6.35 | 10,291,900 |
| 2024-11-22 | $6.68 | $6.70 | $6.24 | $6.24 | $6.24 | 17,612,400 |
| 2024-11-21 | $6.67 | $7.08 | $6.60 | $6.71 | $6.71 | 27,982,850 |
| 2024-11-20 | $6.16 | $6.67 | $6.16 | $6.47 | $6.47 | 19,353,130 |
| 2024-11-19 | $6.10 | $6.19 | $6.00 | $6.19 | $6.19 | 9,996,780 |
| 2024-11-18 | $6.27 | $6.34 | $6.00 | $6.07 | $6.07 | 13,242,210 |
| 2024-11-15 | $6.52 | $6.55 | $6.20 | $6.22 | $6.22 | 16,637,710 |
| 2024-11-14 | $6.81 | $6.98 | $6.55 | $6.56 | $6.56 | 12,421,200 |
| 2024-11-13 | $6.92 | $7.01 | $6.65 | $6.84 | $6.84 | 14,461,860 |
| 2024-11-12 | $7.00 | $7.12 | $6.85 | $6.94 | $6.94 | 14,340,950 |
| 2024-11-11 | $6.90 | $7.06 | $6.68 | $6.98 | $6.98 | 18,934,670 |
| 2024-11-08 | $7.08 | $7.16 | $6.86 | $6.88 | $6.88 | 18,196,490 |
| 2024-11-07 | $6.94 | $7.16 | $6.86 | $7.06 | $7.06 | 14,787,210 |
| 2024-11-06 | $6.99 | $7.20 | $6.94 | $6.99 | $6.99 | 15,660,510 |
| 2024-11-05 | $6.86 | $7.17 | $6.83 | $7.00 | $7.00 | 17,630,400 |
| 2024-11-04 | $7.03 | $7.07 | $6.78 | $6.86 | $6.86 | 18,936,940 |
| 2024-11-01 | $7.26 | $7.50 | $7.03 | $7.04 | $7.04 | 19,791,110 |
| 2024-10-31 | $7.26 | $7.45 | $6.99 | $7.26 | $7.26 | 30,505,930 |
| 2024-10-30 | $7.24 | $7.79 | $7.08 | $7.42 | $7.42 | 27,439,270 |
| 2024-10-29 | $7.08 | $7.61 | $7.00 | $7.29 | $7.29 | 34,389,340 |
| 2024-10-28 | $6.94 | $7.32 | $6.91 | $7.05 | $7.05 | 34,182,700 |
| 2024-10-25 | $6.56 | $7.05 | $6.56 | $6.93 | $6.93 | 36,597,610 |
| 2024-10-24 | $6.80 | $6.93 | $6.45 | $6.52 | $6.52 | 42,035,880 |
| 2024-10-23 | $5.91 | $6.49 | $5.84 | $6.49 | $6.49 | 26,806,540 |
| 2024-10-22 | $5.75 | $5.96 | $5.73 | $5.90 | $5.90 | 15,952,050 |
| 2024-10-21 | $5.88 | $5.91 | $5.73 | $5.79 | $5.79 | 15,334,700 |
| 2024-10-18 | $5.85 | $5.96 | $5.63 | $5.85 | $5.85 | 14,915,600 |
| 2024-10-17 | $5.90 | $6.00 | $5.83 | $5.83 | $5.83 | 10,635,110 |
| 2024-10-16 | $5.85 | $6.15 | $5.85 | $5.92 | $5.92 | 12,961,850 |
| 2024-10-15 | $5.78 | $6.35 | $5.68 | $5.97 | $5.97 | 25,302,130 |
| 2024-10-14 | $5.60 | $5.86 | $5.52 | $5.80 | $5.80 | 10,388,200 |
| 2024-10-11 | $5.68 | $5.71 | $5.47 | $5.53 | $5.53 | 9,476,300 |
| 2024-10-10 | $5.81 | $5.93 | $5.62 | $5.71 | $5.71 | 15,102,290 |
| 2024-10-09 | $6.35 | $6.35 | $5.84 | $5.84 | $5.84 | 21,749,070 |
| 2024-10-08 | $6.93 | $6.93 | $6.04 | $6.49 | $6.49 | 30,211,310 |
| 2024-09-30 | $6.17 | $6.30 | $5.78 | $6.30 | $6.30 | 22,164,180 |
| 2024-09-27 | $5.59 | $5.75 | $5.57 | $5.75 | $5.75 | 6,600,010 |
| 2024-09-26 | $5.38 | $5.55 | $5.34 | $5.53 | $5.53 | 10,149,600 |
| 2024-09-25 | $5.25 | $5.56 | $5.23 | $5.40 | $5.40 | 12,741,900 |
| 2024-09-24 | $4.96 | $5.30 | $4.95 | $5.28 | $5.28 | 12,099,790 |
| 2024-09-23 | $4.97 | $5.01 | $4.93 | $4.94 | $4.94 | 3,390,000 |
| 2024-09-20 | $5.08 | $5.08 | $4.93 | $4.96 | $4.96 | 4,017,100 |
| 2024-09-19 | $5.01 | $5.13 | $4.94 | $5.04 | $5.04 | 5,294,400 |
| 2024-09-18 | $4.95 | $5.00 | $4.84 | $4.96 | $4.96 | 4,549,100 |
| 2024-09-13 | $5.09 | $5.18 | $4.96 | $4.98 | $4.98 | 5,059,500 |
| 2024-09-12 | $5.00 | $5.13 | $5.00 | $5.04 | $5.04 | 4,263,900 |
| 2024-09-11 | $5.10 | $5.13 | $5.00 | $5.03 | $5.03 | 4,946,900 |
| 2024-09-10 | $5.15 | $5.26 | $5.08 | $5.15 | $5.15 | 5,188,900 |
| 2024-09-09 | $5.22 | $5.22 | $5.10 | $5.14 | $5.14 | 4,890,700 |
| 2024-09-06 | $5.37 | $5.38 | $5.20 | $5.22 | $5.22 | 7,221,600 |
| 2024-09-05 | $5.40 | $5.60 | $5.34 | $5.37 | $5.37 | 7,798,900 |
| 2024-09-04 | $5.55 | $5.58 | $5.41 | $5.47 | $5.47 | 9,559,900 |
| 2024-09-03 | $5.31 | $5.80 | $5.31 | $5.64 | $5.64 | 17,635,710 |
| 2024-09-02 | $5.28 | $5.69 | $5.28 | $5.36 | $5.36 | 11,920,000 |
| 2024-08-30 | $5.16 | $5.36 | $5.16 | $5.28 | $5.28 | 7,778,500 |
| 2024-08-29 | $5.12 | $5.25 | $5.05 | $5.19 | $5.19 | 7,182,200 |
| 2024-08-28 | $5.24 | $5.33 | $5.13 | $5.17 | $5.17 | 8,097,790 |
| 2024-08-27 | $5.42 | $5.42 | $5.15 | $5.22 | $5.22 | 9,539,800 |
| 2024-08-26 | $5.31 | $5.46 | $5.25 | $5.41 | $5.41 | 12,209,540 |
| 2024-08-23 | $5.20 | $5.62 | $5.19 | $5.38 | $5.38 | 19,228,710 |
| 2024-08-22 | $5.39 | $5.71 | $5.19 | $5.30 | $5.30 | 27,305,820 |
| 2024-08-21 | $4.70 | $5.19 | $4.68 | $5.19 | $5.19 | 9,899,810 |
| 2024-08-20 | $4.88 | $4.88 | $4.71 | $4.72 | $4.72 | 6,600,220 |
| 2024-08-19 | $4.90 | $4.96 | $4.86 | $4.87 | $4.87 | 4,564,420 |
| 2024-08-16 | $5.01 | $5.09 | $4.95 | $4.95 | $4.95 | 4,216,300 |
| 2024-08-15 | $4.97 | $5.06 | $4.94 | $5.04 | $5.04 | 3,861,600 |
| 2024-08-14 | $5.09 | $5.09 | $4.95 | $5.00 | $5.00 | 3,368,600 |
| 2024-08-13 | $5.08 | $5.11 | $4.99 | $5.08 | $5.08 | 5,716,000 |
| 2024-08-12 | $5.23 | $5.23 | $5.05 | $5.08 | $5.08 | 4,720,800 |
| 2024-08-09 | $5.29 | $5.33 | $5.20 | $5.21 | $5.21 | 3,586,400 |
| 2024-08-08 | $5.24 | $5.31 | $5.19 | $5.28 | $5.28 | 4,476,900 |
| 2024-08-07 | $5.26 | $5.28 | $5.17 | $5.25 | $5.25 | 4,170,000 |
| 2024-08-06 | $5.22 | $5.31 | $5.20 | $5.29 | $5.29 | 5,208,810 |
| 2024-08-05 | $5.37 | $5.46 | $5.16 | $5.17 | $5.17 | 7,614,000 |
| 2024-08-02 | $5.51 | $5.59 | $5.42 | $5.42 | $5.42 | 4,332,740 |
| 2024-08-01 | $5.65 | $5.67 | $5.53 | $5.55 | $5.55 | 4,880,600 |
| 2024-07-31 | $5.48 | $5.65 | $5.43 | $5.65 | $5.65 | 5,399,500 |
| 2024-07-30 | $5.44 | $5.54 | $5.37 | $5.50 | $5.50 | 4,315,600 |
| 2024-07-29 | $5.43 | $5.47 | $5.37 | $5.44 | $5.44 | 2,920,600 |
| 2024-07-26 | $5.42 | $5.50 | $5.37 | $5.46 | $5.46 | 3,964,700 |
| 2024-07-25 | $5.40 | $5.48 | $5.35 | $5.37 | $5.37 | 4,174,310 |
| 2024-07-24 | $5.43 | $5.50 | $5.35 | $5.40 | $5.40 | 3,590,000 |
| 2024-07-23 | $5.69 | $5.73 | $5.47 | $5.48 | $5.48 | 3,431,000 |
| 2024-07-22 | $5.65 | $5.75 | $5.59 | $5.69 | $5.69 | 3,255,400 |
| 2024-07-19 | $5.56 | $5.79 | $5.53 | $5.65 | $5.65 | 4,531,900 |
| 2024-07-18 | $5.52 | $5.64 | $5.44 | $5.59 | $5.59 | 3,849,100 |
| 2024-07-17 | $5.61 | $5.63 | $5.54 | $5.56 | $5.56 | 3,064,300 |
| 2024-07-16 | $5.70 | $5.71 | $5.49 | $5.59 | $5.59 | 6,132,700 |
| 2024-07-15 | $5.90 | $5.91 | $5.66 | $5.70 | $5.70 | 6,369,400 |
| 2024-07-12 | $6.07 | $6.13 | $5.99 | $6.00 | $6.00 | 4,202,310 |
| 2024-07-11 | $5.84 | $6.10 | $5.84 | $6.05 | $6.05 | 6,273,420 |
| 2024-07-10 | $5.94 | $5.98 | $5.79 | $5.81 | $5.81 | 3,916,500 |
| 2024-07-09 | $5.89 | $6.01 | $5.76 | $5.97 | $5.97 | 5,198,400 |
| 2024-07-08 | $6.12 | $6.12 | $5.81 | $5.83 | $5.83 | 5,421,300 |
| 2024-07-05 | $6.13 | $6.16 | $5.98 | $6.11 | $6.11 | 4,743,200 |
| 2024-07-04 | $6.38 | $6.43 | $6.10 | $6.12 | $6.12 | 5,738,140 |
| 2024-07-03 | $6.51 | $6.56 | $6.36 | $6.38 | $6.38 | 5,650,000 |
| 2024-07-02 | $6.50 | $6.64 | $6.47 | $6.55 | $6.55 | 5,739,900 |
| 2024-07-01 | $6.25 | $6.60 | $6.12 | $6.50 | $6.50 | 10,093,900 |
| 2024-06-28 | $6.12 | $6.55 | $6.12 | $6.24 | $6.24 | 9,922,700 |
| 2024-06-27 | $6.58 | $6.62 | $6.12 | $6.18 | $6.18 | 11,167,400 |
| 2024-06-26 | $6.78 | $6.83 | $6.25 | $6.59 | $6.59 | 12,816,600 |
| 2024-06-25 | $6.81 | $7.20 | $6.79 | $6.84 | $6.84 | 8,650,810 |
| 2024-06-24 | $7.43 | $7.67 | $6.98 | $6.99 | $6.99 | 20,414,010 |
| 2024-06-20 | $7.27 | $7.32 | $7.00 | $7.02 | $7.02 | 4,530,300 |
| 2024-06-19 | $7.50 | $7.50 | $7.31 | $7.31 | $7.31 | 4,496,100 |
| 2024-06-18 | $7.16 | $7.43 | $7.08 | $7.40 | $7.40 | 6,995,600 |
| 2024-06-17 | $7.00 | $7.23 | $6.81 | $7.12 | $7.12 | 5,576,800 |
| 2024-06-14 | $7.17 | $7.28 | $6.95 | $7.00 | $7.00 | 4,726,500 |
| 2024-06-13 | $7.41 | $7.47 | $7.15 | $7.17 | $7.17 | 4,954,300 |
| 2024-06-12 | $7.41 | $7.55 | $7.41 | $7.49 | $7.49 | 3,293,300 |
| 2024-06-11 | $7.48 | $7.64 | $7.32 | $7.48 | $7.48 | 5,011,000 |
| 2024-06-07 | $7.23 | $7.53 | $7.22 | $7.47 | $7.47 | 5,853,500 |
| 2024-06-06 | $7.26 | $7.39 | $6.98 | $7.20 | $7.20 | 8,406,100 |
| 2024-06-05 | $7.38 | $7.61 | $7.25 | $7.35 | $7.35 | 6,615,910 |
| 2024-06-04 | $7.50 | $7.62 | $7.21 | $7.49 | $7.49 | 8,235,100 |
| 2024-06-03 | $7.93 | $7.93 | $7.59 | $7.59 | $7.59 | 6,698,100 |
| 2024-05-31 | $8.19 | $8.27 | $7.93 | $7.99 | $7.99 | 7,975,500 |
| 2024-05-30 | $8.31 | $8.58 | $8.27 | $8.28 | $8.28 | 7,425,100 |
| 2024-05-29 | $8.11 | $8.50 | $8.11 | $8.44 | $8.44 | 8,452,100 |
| 2024-05-28 | $8.11 | $8.18 | $7.94 | $8.15 | $8.15 | 5,971,600 |
| 2024-05-27 | $8.09 | $8.16 | $7.83 | $8.11 | $8.11 | 5,266,400 |
| 2024-05-24 | $8.14 | $8.32 | $8.04 | $8.13 | $8.13 | 7,326,200 |
| 2024-05-23 | $7.75 | $8.14 | $7.66 | $8.14 | $8.14 | 11,128,950 |
| 2024-05-22 | $7.75 | $7.94 | $7.75 | $7.75 | $7.75 | 14,486,600 |
| 2024-05-21 | $8.11 | $8.26 | $8.04 | $8.16 | $8.16 | 5,453,500 |
| 2024-05-20 | $8.09 | $8.35 | $8.04 | $8.17 | $8.17 | 7,592,900 |
| 2024-05-17 | $7.74 | $8.23 | $7.74 | $8.17 | $8.17 | 10,060,000 |
| 2024-05-16 | $7.89 | $8.09 | $7.64 | $7.86 | $7.86 | 14,118,910 |
| 2024-05-15 | $7.68 | $7.73 | $7.49 | $7.73 | $7.73 | 13,057,500 |
| 2024-05-14 | $7.36 | $7.36 | $7.30 | $7.36 | $7.36 | 3,718,400 |
| 2024-05-13 | $6.85 | $7.14 | $6.69 | $7.01 | $7.01 | 6,092,500 |
| 2024-05-10 | $7.13 | $7.21 | $6.88 | $6.94 | $6.94 | 6,126,500 |
| 2024-05-09 | $7.21 | $7.34 | $7.14 | $7.14 | $7.14 | 4,708,700 |
| 2024-05-08 | $7.26 | $7.38 | $7.17 | $7.29 | $7.29 | 5,829,000 |
| 2024-05-07 | $6.98 | $7.27 | $6.94 | $7.25 | $7.25 | 7,024,500 |
| 2024-05-06 | $7.00 | $7.04 | $6.68 | $6.98 | $6.98 | 8,359,800 |
| 2024-04-30 | $7.05 | $7.18 | $7.00 | $7.00 | $7.00 | 4,873,970 |
| 2024-04-29 | $6.98 | $7.16 | $6.93 | $7.03 | $7.03 | 10,977,100 |
| 2024-04-26 | $7.10 | $7.37 | $6.94 | $7.29 | $7.29 | 10,653,700 |
| 2024-04-25 | $7.36 | $7.45 | $7.27 | $7.27 | $7.27 | 10,130,800 |
| 2024-04-24 | $7.50 | $7.76 | $7.40 | $7.65 | $7.65 | 6,524,800 |
| 2024-04-23 | $7.66 | $7.75 | $7.50 | $7.62 | $7.62 | 7,180,400 |
| 2024-04-22 | $7.40 | $7.77 | $7.33 | $7.73 | $7.73 | 10,961,900 |
| 2024-04-19 | $7.03 | $7.40 | $7.02 | $7.40 | $7.40 | 10,875,800 |
| 2024-04-18 | $7.08 | $7.17 | $6.99 | $7.05 | $7.05 | 6,483,300 |
| 2024-04-17 | $6.93 | $7.17 | $6.83 | $7.13 | $7.13 | 8,142,300 |
| 2024-04-16 | $6.95 | $7.20 | $6.81 | $6.87 | $6.87 | 10,400,000 |
| 2024-04-15 | $7.23 | $7.23 | $7.02 | $7.03 | $7.03 | 17,093,200 |
| 2024-04-12 | $7.05 | $7.23 | $6.78 | $6.89 | $6.89 | 10,680,900 |
| 2024-04-11 | $7.07 | $7.33 | $6.99 | $7.09 | $7.09 | 8,770,000 |
| 2024-04-10 | $7.01 | $7.26 | $6.95 | $7.11 | $7.11 | 10,836,300 |
| 2024-04-09 | $7.07 | $7.14 | $6.82 | $6.99 | $6.99 | 16,067,210 |
| 2024-04-08 | $7.07 | $7.07 | $7.07 | $7.07 | $7.07 | 1,511,900 |
| 2024-04-03 | $6.35 | $6.73 | $6.31 | $6.73 | $6.73 | 11,546,410 |
| 2024-04-02 | $6.25 | $6.56 | $6.21 | $6.41 | $6.41 | 7,112,800 |
| 2024-04-01 | $6.20 | $6.32 | $6.10 | $6.27 | $6.27 | 5,285,100 |
| 2024-03-29 | $6.15 | $6.32 | $5.97 | $6.20 | $6.20 | 5,954,150 |
| 2024-03-28 | $6.00 | $6.34 | $5.97 | $6.17 | $6.17 | 7,945,050 |
| 2024-03-27 | $6.31 | $6.38 | $6.12 | $6.12 | $6.12 | 8,544,910 |
| 2024-03-26 | $6.68 | $6.81 | $6.44 | $6.44 | $6.44 | 9,691,210 |
| 2024-03-25 | $6.65 | $6.95 | $6.55 | $6.78 | $6.78 | 12,851,200 |
| 2024-03-22 | $6.40 | $6.65 | $6.30 | $6.65 | $6.65 | 12,274,510 |
| 2024-03-21 | $6.50 | $6.57 | $6.19 | $6.33 | $6.33 | 16,013,300 |
| 2024-03-20 | $5.94 | $6.26 | $5.88 | $6.26 | $6.26 | 9,567,830 |
| 2024-03-19 | $5.66 | $5.96 | $5.65 | $5.96 | $5.96 | 10,422,200 |
| 2024-03-18 | $5.70 | $5.73 | $5.59 | $5.68 | $5.68 | 5,021,900 |
| 2024-03-15 | $5.40 | $5.64 | $5.34 | $5.62 | $5.62 | 7,992,470 |
| 2024-03-14 | $5.50 | $5.56 | $5.36 | $5.45 | $5.45 | 3,905,730 |
| 2024-03-13 | $5.61 | $5.63 | $5.48 | $5.50 | $5.50 | 4,130,400 |
| 2024-03-12 | $5.61 | $5.67 | $5.53 | $5.60 | $5.60 | 4,932,870 |
| 2024-03-11 | $5.38 | $5.63 | $5.38 | $5.62 | $5.62 | 7,242,900 |
| 2024-03-08 | $5.44 | $5.45 | $5.31 | $5.43 | $5.43 | 3,943,400 |
| 2024-03-07 | $5.38 | $5.58 | $5.35 | $5.44 | $5.44 | 6,646,600 |
| 2024-03-06 | $5.22 | $5.46 | $5.21 | $5.44 | $5.44 | 5,660,400 |
| 2024-03-05 | $5.36 | $5.37 | $5.18 | $5.25 | $5.25 | 5,868,880 |
| 2024-03-04 | $5.54 | $5.65 | $5.37 | $5.39 | $5.39 | 9,501,770 |
| 2024-03-01 | $5.60 | $5.73 | $5.58 | $5.65 | $5.65 | 5,309,000 |
| 2024-02-29 | $5.45 | $5.64 | $5.45 | $5.62 | $5.62 | 6,240,900 |
| 2024-02-28 | $5.73 | $6.03 | $5.48 | $5.50 | $5.50 | 11,046,200 |
| 2024-02-27 | $5.62 | $5.76 | $5.60 | $5.75 | $5.75 | 5,443,300 |
| 2024-02-26 | $5.57 | $5.73 | $5.50 | $5.69 | $5.69 | 6,901,600 |
| 2024-02-23 | $5.43 | $5.66 | $5.37 | $5.62 | $5.62 | 7,493,100 |
| 2024-02-22 | $5.44 | $5.50 | $5.32 | $5.44 | $5.44 | 5,925,100 |
| 2024-02-21 | $5.36 | $5.53 | $5.28 | $5.44 | $5.44 | 6,769,690 |
| 2024-02-20 | $5.32 | $5.46 | $5.21 | $5.36 | $5.36 | 7,328,200 |
| 2024-02-19 | $5.09 | $5.25 | $5.03 | $5.25 | $5.25 | 9,326,800 |
| 2024-02-08 | $4.85 | $5.08 | $4.85 | $5.00 | $5.00 | 14,556,550 |
| 2024-02-07 | $5.42 | $5.52 | $5.10 | $5.10 | $5.10 | 9,786,600 |
| 2024-02-06 | $5.37 | $5.63 | $5.37 | $5.37 | $5.37 | 9,507,520 |
| 2024-02-05 | $5.80 | $5.93 | $5.65 | $5.65 | $5.65 | 2,701,100 |
| 2024-02-02 | $6.26 | $6.33 | $5.95 | $5.95 | $5.95 | 6,068,000 |
| 2024-02-01 | $6.25 | $6.35 | $6.03 | $6.26 | $6.26 | 4,802,800 |
| 2024-01-31 | $6.50 | $6.72 | $6.22 | $6.31 | $6.31 | 6,569,900 |
| 2024-01-30 | $6.46 | $6.75 | $6.42 | $6.49 | $6.49 | 3,602,200 |
| 2024-01-29 | $6.82 | $6.82 | $6.46 | $6.49 | $6.49 | 6,082,920 |
| 2024-01-26 | $6.83 | $6.96 | $6.77 | $6.80 | $6.80 | 4,009,900 |
| 2024-01-25 | $6.70 | $7.05 | $6.57 | $6.88 | $6.88 | 6,974,510 |
| 2024-01-24 | $7.01 | $7.10 | $6.59 | $6.76 | $6.76 | 11,437,100 |
| 2024-01-23 | $6.77 | $7.13 | $6.77 | $6.94 | $6.94 | 5,086,800 |
| 2024-01-22 | $7.39 | $7.45 | $7.05 | $7.05 | $7.05 | 6,190,300 |
| 2024-01-19 | $7.26 | $7.54 | $7.25 | $7.42 | $7.42 | 5,638,100 |
| 2024-01-18 | $7.21 | $7.35 | $7.06 | $7.27 | $7.27 | 7,148,410 |
| 2024-01-17 | $7.72 | $7.72 | $7.32 | $7.32 | $7.32 | 7,718,200 |
| 2024-01-16 | $7.75 | $7.86 | $7.64 | $7.71 | $7.71 | 3,622,000 |
| 2024-01-15 | $7.70 | $7.86 | $7.68 | $7.76 | $7.76 | 3,635,220 |
| 2024-01-12 | $7.92 | $7.97 | $7.88 | $7.89 | $7.89 | 2,547,000 |
| 2024-01-11 | $7.96 | $8.01 | $7.89 | $7.95 | $7.95 | 2,619,220 |
| 2024-01-10 | $7.94 | $8.06 | $7.83 | $7.95 | $7.95 | 3,375,400 |
| 2024-01-09 | $7.95 | $8.08 | $7.86 | $7.94 | $7.94 | 2,781,810 |
| 2024-01-08 | $8.21 | $8.24 | $7.91 | $7.93 | $7.93 | 5,752,180 |
| 2024-01-05 | $8.38 | $8.39 | $8.24 | $8.26 | $8.26 | 3,695,130 |
| 2024-01-04 | $8.41 | $8.49 | $8.27 | $8.36 | $8.36 | 4,647,900 |
| 2024-01-03 | $8.19 | $8.53 | $8.19 | $8.42 | $8.42 | 5,748,500 |
| 2024-01-02 | $8.35 | $8.40 | $8.19 | $8.28 | $8.28 | 4,435,010 |
| 2024-01-01 | $8.43 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| 2023-12-29 | $8.36 | $8.46 | $8.31 | $8.43 | $8.43 | 4,308,000 |
| 2023-12-28 | $8.28 | $8.51 | $8.18 | $8.43 | $8.43 | 5,381,980 |
| 2023-12-27 | $8.22 | $8.37 | $8.14 | $8.30 | $8.30 | 6,529,700 |
| 2023-12-26 | $7.81 | $8.26 | $7.81 | $8.26 | $8.26 | 10,538,800 |
| 2023-12-25 | $7.80 | $7.95 | $7.70 | $7.88 | $7.88 | 4,115,400 |
| 2023-12-22 | $7.68 | $7.77 | $7.57 | $7.57 | $7.57 | 4,483,100 |
| 2023-12-21 | $7.43 | $7.79 | $7.36 | $7.70 | $7.70 | 7,527,900 |
| 2023-12-20 | $7.64 | $7.68 | $7.40 | $7.42 | $7.42 | 5,833,100 |
| 2023-12-19 | $7.75 | $7.88 | $7.56 | $7.62 | $7.62 | 7,873,200 |
| 2023-12-18 | $8.10 | $8.19 | $7.84 | $7.84 | $7.84 | 6,350,500 |
| 2023-12-15 | $8.23 | $8.32 | $8.19 | $8.25 | $8.25 | 2,397,900 |
| 2023-12-14 | $8.10 | $8.25 | $8.10 | $8.22 | $8.22 | 3,276,700 |
| 2023-12-13 | $8.22 | $8.22 | $8.04 | $8.06 | $8.06 | 3,015,200 |
| 2023-12-12 | $8.22 | $8.26 | $8.16 | $8.20 | $8.20 | 2,211,400 |
| 2023-12-11 | $8.35 | $8.35 | $8.21 | $8.22 | $8.22 | 3,133,700 |
| 2023-12-08 | $8.29 | $8.44 | $8.25 | $8.35 | $8.35 | 3,877,010 |
| 2023-12-07 | $8.19 | $8.36 | $8.11 | $8.25 | $8.25 | 4,224,800 |
| 2023-12-06 | $8.32 | $8.43 | $8.17 | $8.18 | $8.18 | 4,895,200 |
| 2023-12-05 | $8.57 | $8.57 | $8.32 | $8.33 | $8.33 | 8,394,400 |
| 2023-12-04 | $8.18 | $8.36 | $8.13 | $8.25 | $8.25 | 5,487,500 |
| 2023-12-01 | $8.04 | $8.34 | $7.97 | $8.34 | $8.34 | 5,925,210 |
| 2023-11-30 | $8.07 | $8.08 | $7.85 | $8.01 | $8.01 | 4,502,410 |
| 2023-11-29 | $8.15 | $8.18 | $8.02 | $8.06 | $8.06 | 3,013,600 |
| 2023-11-28 | $8.08 | $8.15 | $8.02 | $8.08 | $8.08 | 3,843,200 |
| 2023-11-27 | $7.91 | $8.20 | $7.91 | $8.11 | $8.11 | 7,757,990 |
| 2023-11-24 | $7.74 | $8.09 | $7.68 | $8.00 | $8.00 | 11,112,390 |
| 2023-11-23 | $7.63 | $7.74 | $7.52 | $7.70 | $7.70 | 4,283,100 |
| 2023-11-22 | $7.65 | $7.79 | $7.60 | $7.61 | $7.61 | 3,462,700 |
| 2023-11-21 | $7.77 | $7.77 | $7.61 | $7.64 | $7.64 | 3,609,500 |
| 2023-11-20 | $7.92 | $7.96 | $7.59 | $7.72 | $7.72 | 7,555,300 |
| 2023-11-17 | $7.94 | $8.01 | $7.89 | $7.94 | $7.94 | 2,508,500 |
| 2023-11-16 | $7.99 | $8.11 | $7.91 | $7.91 | $7.91 | 3,633,700 |
| 2023-11-15 | $7.94 | $8.17 | $7.85 | $8.04 | $8.04 | 6,016,300 |
| 2023-11-14 | $8.00 | $8.27 | $7.77 | $7.88 | $7.88 | 9,084,620 |
| 2023-11-13 | $7.68 | $8.08 | $7.65 | $8.01 | $8.01 | 6,465,220 |
| 2023-11-10 | $7.61 | $7.77 | $7.60 | $7.70 | $7.70 | 4,553,120 |
| 2023-11-09 | $7.69 | $7.80 | $7.60 | $7.61 | $7.61 | 4,632,600 |
| 2023-11-08 | $7.49 | $7.73 | $7.42 | $7.65 | $7.65 | 7,227,200 |
| 2023-11-07 | $7.58 | $7.62 | $7.39 | $7.45 | $7.45 | 6,818,300 |
| 2023-11-06 | $7.55 | $7.74 | $7.45 | $7.64 | $7.64 | 7,948,500 |
| 2023-11-03 | $7.40 | $7.55 | $7.33 | $7.41 | $7.41 | 8,136,400 |
| 2023-11-02 | $7.20 | $7.44 | $7.20 | $7.44 | $7.44 | 8,970,050 |
| 2023-11-01 | $7.15 | $7.25 | $7.07 | $7.09 | $7.09 | 3,641,600 |
| 2023-10-31 | $7.19 | $7.19 | $7.05 | $7.07 | $7.07 | 3,169,420 |
| 2023-10-30 | $7.05 | $7.24 | $7.01 | $7.12 | $7.12 | 4,611,220 |
| 2023-10-27 | $6.87 | $7.10 | $6.80 | $7.00 | $7.00 | 4,893,300 |
| 2023-10-26 | $6.86 | $6.93 | $6.74 | $6.90 | $6.90 | 4,221,500 |
| 2023-10-25 | $6.66 | $6.95 | $6.63 | $6.93 | $6.93 | 6,096,190 |
| 2023-10-24 | $6.33 | $6.72 | $6.33 | $6.62 | $6.62 | 5,748,500 |
| 2023-10-23 | $6.75 | $6.77 | $6.41 | $6.41 | $6.41 | 4,715,700 |
| 2023-10-20 | $6.75 | $6.89 | $6.72 | $6.75 | $6.75 | 3,451,900 |
| 2023-10-19 | $6.66 | $6.93 | $6.50 | $6.78 | $6.78 | 7,805,600 |
| 2023-10-18 | $7.02 | $7.08 | $6.72 | $6.73 | $6.73 | 9,877,200 |
| 2023-10-17 | $7.04 | $7.14 | $7.01 | $7.07 | $7.07 | 4,103,400 |
| 2023-10-16 | $7.28 | $7.28 | $6.95 | $7.04 | $7.04 | 7,490,800 |
| 2023-10-13 | $7.57 | $7.57 | $7.19 | $7.25 | $7.25 | 8,887,200 |
| 2023-10-12 | $7.59 | $7.67 | $7.57 | $7.57 | $7.57 | 3,428,000 |
| 2023-10-11 | $7.58 | $7.66 | $7.52 | $7.57 | $7.57 | 2,993,200 |
| 2023-10-10 | $7.61 | $7.66 | $7.55 | $7.58 | $7.58 | 4,185,000 |
| 2023-10-09 | $8.01 | $8.01 | $7.61 | $7.61 | $7.61 | 7,874,400 |
| 2023-09-28 | $8.01 | $8.06 | $7.97 | $8.01 | $8.01 | 2,947,800 |
| 2023-09-27 | $7.95 | $8.05 | $7.93 | $7.96 | $7.96 | 3,715,580 |
| 2023-09-26 | $7.97 | $8.04 | $7.92 | $7.93 | $7.93 | 3,051,000 |
| 2023-09-25 | $8.25 | $8.28 | $7.95 | $7.97 | $7.97 | 6,498,300 |
| 2023-09-22 | $8.14 | $8.30 | $8.10 | $8.28 | $8.28 | 4,542,000 |
| 2023-09-21 | $8.55 | $8.65 | $8.16 | $8.17 | $8.17 | 5,742,600 |
| 2023-09-20 | $8.45 | $8.64 | $8.43 | $8.58 | $8.58 | 3,839,100 |
| 2023-09-19 | $8.47 | $8.53 | $8.42 | $8.49 | $8.49 | 2,684,320 |
| 2023-09-18 | $8.48 | $8.57 | $8.40 | $8.48 | $8.48 | 3,312,200 |
| 2023-09-15 | $8.49 | $8.65 | $8.38 | $8.56 | $8.56 | 4,818,000 |
| 2023-09-14 | $8.68 | $8.71 | $8.44 | $8.45 | $8.45 | 4,449,400 |
| 2023-09-13 | $8.65 | $8.87 | $8.64 | $8.69 | $8.69 | 5,307,500 |
| 2023-09-12 | $8.64 | $8.72 | $8.58 | $8.69 | $8.69 | 3,706,100 |
| 2023-09-11 | $8.83 | $8.83 | $8.57 | $8.64 | $8.64 | 8,733,400 |
| 2023-09-08 | $8.93 | $9.12 | $8.90 | $8.97 | $8.97 | 4,497,000 |
| 2023-09-07 | $8.90 | $9.03 | $8.85 | $8.90 | $8.90 | 4,209,900 |
| 2023-09-06 | $8.90 | $8.97 | $8.86 | $8.90 | $8.90 | 3,455,610 |
| 2023-09-05 | $9.00 | $9.01 | $8.85 | $8.94 | $8.94 | 5,660,210 |
| 2023-09-04 | $8.70 | $9.12 | $8.70 | $9.06 | $9.06 | 7,769,220 |
| 2023-09-01 | $8.52 | $8.74 | $8.46 | $8.70 | $8.70 | 4,958,900 |
| 2023-08-31 | $8.38 | $8.65 | $8.19 | $8.57 | $8.57 | 8,944,830 |
| 2023-08-30 | $8.31 | $8.54 | $8.26 | $8.36 | $8.36 | 5,447,000 |
| 2023-08-29 | $8.00 | $8.34 | $7.98 | $8.33 | $8.33 | 4,615,220 |
| 2023-08-28 | $8.26 | $8.37 | $8.07 | $8.08 | $8.08 | 5,566,210 |
| 2023-08-25 | $8.34 | $8.38 | $8.05 | $8.05 | $8.05 | 5,670,600 |
| 2023-08-24 | $8.40 | $8.45 | $8.19 | $8.35 | $8.35 | 4,071,700 |
| 2023-08-23 | $8.65 | $8.69 | $8.35 | $8.37 | $8.37 | 4,153,000 |
| 2023-08-22 | $8.87 | $8.90 | $8.53 | $8.68 | $8.68 | 5,148,500 |
| 2023-08-21 | $8.89 | $8.93 | $8.72 | $8.82 | $8.82 | 4,244,400 |
| 2023-08-18 | $8.78 | $9.16 | $8.77 | $8.91 | $8.91 | 8,267,400 |
| 2023-08-17 | $8.78 | $8.81 | $8.67 | $8.76 | $8.76 | 3,716,000 |
| 2023-08-16 | $8.50 | $8.88 | $8.42 | $8.75 | $8.75 | 5,771,000 |
| 2023-08-15 | $8.70 | $8.86 | $8.50 | $8.50 | $8.50 | 4,616,800 |
| 2023-08-14 | $8.81 | $8.82 | $8.65 | $8.68 | $8.68 | 3,810,310 |
| 2023-08-11 | $9.07 | $9.10 | $8.84 | $8.86 | $8.86 | 3,842,700 |
| 2023-08-10 | $8.90 | $9.22 | $8.85 | $9.07 | $9.07 | 5,454,900 |
| 2023-08-09 | $8.88 | $8.97 | $8.86 | $8.92 | $8.92 | 2,507,000 |
| 2023-08-08 | $8.93 | $8.99 | $8.83 | $8.92 | $8.92 | 4,459,800 |
| 2023-08-07 | $9.04 | $9.13 | $8.92 | $8.97 | $8.97 | 4,570,600 |
| 2023-08-04 | $9.13 | $9.16 | $8.87 | $8.89 | $8.89 | 5,939,400 |
| 2023-08-03 | $9.20 | $9.24 | $9.09 | $9.10 | $9.10 | 4,597,600 |
| 2023-08-02 | $9.07 | $9.34 | $8.85 | $9.25 | $9.25 | 8,829,890 |
| 2023-08-01 | $9.12 | $9.24 | $8.92 | $8.99 | $8.99 | 10,267,700 |
| 2023-07-31 | $8.68 | $9.05 | $8.40 | $9.05 | $9.05 | 14,032,890 |
| 2023-07-28 | $8.49 | $8.83 | $8.43 | $8.62 | $8.62 | 7,660,910 |
| 2023-07-27 | $8.81 | $8.83 | $8.52 | $8.52 | $8.52 | 12,647,750 |
| 2023-07-26 | $8.18 | $8.47 | $8.15 | $8.47 | $8.47 | 2,618,000 |
| 2023-07-25 | $7.87 | $8.18 | $7.87 | $8.07 | $8.07 | 5,430,300 |
| 2023-07-24 | $8.08 | $8.12 | $7.79 | $7.91 | $7.91 | 5,989,800 |
| 2023-07-21 | $8.33 | $8.37 | $7.98 | $8.11 | $8.11 | 7,226,090 |
| 2023-07-20 | $8.32 | $8.51 | $8.31 | $8.32 | $8.32 | 4,813,090 |
| 2023-07-19 | $8.46 | $8.53 | $8.35 | $8.37 | $8.37 | 4,220,300 |
| 2023-07-18 | $8.45 | $8.63 | $8.23 | $8.47 | $8.47 | 7,738,390 |
| 2023-07-17 | $8.63 | $8.71 | $8.44 | $8.44 | $8.44 | 10,841,590 |
| 2023-07-14 | $8.89 | $9.04 | $8.69 | $8.88 | $8.88 | 7,444,680 |
| 2023-07-13 | $8.97 | $9.05 | $8.84 | $8.86 | $8.86 | 4,818,200 |
| 2023-07-12 | $9.02 | $9.12 | $8.96 | $8.97 | $8.97 | 4,831,800 |
| 2023-07-11 | $9.10 | $9.18 | $8.78 | $9.13 | $9.13 | 6,509,510 |
| 2023-07-10 | $9.16 | $9.30 | $9.05 | $9.10 | $9.10 | 4,017,700 |
| 2023-07-07 | $9.20 | $9.25 | $8.99 | $9.20 | $9.20 | 5,258,900 |
| 2023-07-06 | $9.40 | $9.49 | $9.11 | $9.24 | $9.24 | 8,718,670 |
| 2023-07-05 | $9.71 | $9.72 | $9.57 | $9.59 | $9.59 | 4,244,700 |
| 2023-07-04 | $9.74 | $9.75 | $9.60 | $9.68 | $9.68 | 3,021,600 |
| 2023-07-03 | $9.69 | $9.82 | $9.61 | $9.74 | $9.74 | 4,737,300 |
| 2023-06-30 | $9.50 | $9.73 | $9.47 | $9.64 | $9.64 | 5,740,290 |
| 2023-06-29 | $9.98 | $10.05 | $9.45 | $9.46 | $9.46 | 11,478,520 |
| 2023-06-28 | $10.02 | $10.05 | $9.91 | $9.95 | $9.95 | 4,496,700 |
| 2023-06-27 | $9.88 | $10.12 | $9.86 | $9.99 | $9.99 | 4,199,410 |
| 2023-06-26 | $9.92 | $10.07 | $9.83 | $9.88 | $9.88 | 4,875,400 |
| 2023-06-21 | $9.92 | $10.18 | $9.92 | $10.04 | $10.04 | 6,820,820 |
| 2023-06-20 | $10.27 | $10.34 | $9.96 | $9.97 | $9.97 | 9,683,470 |
| 2023-06-19 | $10.23 | $10.42 | $10.10 | $10.33 | $10.33 | 10,639,420 |
| 2023-06-16 | $9.78 | $10.32 | $9.73 | $10.31 | $10.31 | 15,330,430 |
| 2023-06-15 | $9.37 | $9.83 | $9.32 | $9.83 | $9.83 | 13,010,710 |
| 2023-06-14 | $9.20 | $9.54 | $9.20 | $9.36 | $9.36 | 6,472,320 |
| 2023-06-13 | $9.22 | $9.32 | $9.13 | $9.26 | $9.26 | 4,514,900 |
| 2023-06-12 | $9.32 | $9.32 | $9.18 | $9.22 | $9.22 | 4,191,100 |
| 2023-06-09 | $9.21 | $9.35 | $9.12 | $9.30 | $9.30 | 3,586,770 |
| 2023-06-08 | $9.53 | $9.53 | $9.21 | $9.28 | $9.20 | 5,926,120 |
| 2023-06-07 | $9.58 | $9.71 | $9.46 | $9.55 | $9.47 | 7,091,120 |
| 2023-06-06 | $9.39 | $9.70 | $9.32 | $9.48 | $9.40 | 8,648,820 |
| 2023-06-05 | $9.49 | $9.60 | $9.37 | $9.44 | $9.36 | 6,529,700 |
| 2023-06-02 | $9.19 | $9.57 | $9.16 | $9.55 | $9.47 | 12,727,680 |
| 2023-06-01 | $9.07 | $9.24 | $9.04 | $9.11 | $9.03 | 3,785,100 |
| 2023-05-31 | $9.10 | $9.26 | $8.96 | $9.06 | $8.98 | 6,779,900 |
| 2023-05-30 | $9.36 | $9.41 | $9.12 | $9.18 | $9.10 | 6,274,700 |
| 2023-05-29 | $9.14 | $9.50 | $9.07 | $9.44 | $9.36 | 9,226,000 |
| 2023-05-26 | $9.05 | $9.15 | $9.03 | $9.11 | $9.03 | 3,790,300 |
| 2023-05-25 | $9.02 | $9.23 | $9.01 | $9.08 | $9.08 | 4,501,200 |
| 2023-05-24 | $9.38 | $9.50 | $9.08 | $9.08 | $9.08 | 11,257,600 |
| 2023-05-23 | $9.23 | $9.62 | $9.16 | $9.54 | $9.54 | 8,497,100 |
| 2023-05-22 | $9.03 | $9.37 | $8.92 | $9.25 | $9.25 | 6,146,510 |
| 2023-05-19 | $8.90 | $9.16 | $8.72 | $9.10 | $9.10 | 7,246,520 |
| 2023-05-18 | $9.11 | $9.18 | $8.86 | $8.93 | $8.93 | 5,874,620 |
| 2023-05-17 | $8.90 | $9.18 | $8.73 | $9.11 | $9.11 | 5,921,650 |
| 2023-05-16 | $9.32 | $9.43 | $8.93 | $9.03 | $9.03 | 7,215,210 |
| 2023-05-15 | $9.30 | $9.60 | $9.24 | $9.34 | $9.34 | 7,319,400 |
| 2023-05-12 | $9.36 | $9.64 | $9.27 | $9.33 | $9.33 | 7,436,500 |
| 2023-05-11 | $9.12 | $9.39 | $8.95 | $9.32 | $9.32 | 9,683,610 |
| 2023-05-10 | $8.70 | $9.05 | $8.70 | $8.94 | $8.94 | 10,165,520 |
| 2023-05-09 | $9.35 | $9.73 | $9.02 | $9.09 | $9.09 | 11,255,400 |
| 2023-05-08 | $8.62 | $9.50 | $8.62 | $9.49 | $9.49 | 17,661,520 |
| 2023-05-05 | $9.10 | $9.17 | $9.05 | $9.05 | $9.05 | 3,755,200 |
| 2023-05-04 | $9.92 | $9.92 | $9.53 | $9.53 | $9.53 | 7,160,100 |
| 2023-05-03 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-05-02 | $10.03 | $10.03 | $10.03 | $10.03 | $10.03 | 0 |
| 2023-04-28 | $9.74 | $10.16 | $9.74 | $10.03 | $10.03 | 8,601,600 |
| 2023-04-27 | $9.55 | $10.02 | $9.55 | $9.69 | $9.69 | 11,797,200 |
| 2023-04-26 | $10.38 | $10.38 | $10.02 | $10.03 | $10.03 | 14,850,910 |
| 2023-04-25 | $11.00 | $11.06 | $10.55 | $10.55 | $10.55 | 10,100,720 |
| 2023-04-24 | $11.61 | $11.61 | $11.09 | $11.10 | $11.10 | 9,661,000 |
| 2023-04-21 | $11.75 | $11.85 | $11.51 | $11.67 | $11.67 | 5,699,210 |
| 2023-04-20 | $12.07 | $12.10 | $11.75 | $11.75 | $11.75 | 6,655,930 |
| 2023-04-19 | $12.01 | $12.21 | $11.92 | $12.07 | $12.07 | 6,291,400 |
| 2023-04-18 | $11.91 | $12.09 | $11.90 | $12.01 | $12.01 | 4,846,300 |
| 2023-04-17 | $11.80 | $11.99 | $11.72 | $11.97 | $11.97 | 5,450,700 |
| 2023-04-14 | $11.73 | $11.91 | $11.59 | $11.77 | $11.77 | 7,474,300 |
| 2023-04-13 | $11.99 | $12.12 | $11.81 | $11.81 | $11.81 | 12,076,720 |
| 2023-04-12 | $12.61 | $12.68 | $12.36 | $12.43 | $12.43 | 6,795,150 |
| 2023-04-11 | $12.29 | $12.80 | $12.13 | $12.60 | $12.60 | 10,117,040 |
| 2023-04-10 | $12.36 | $12.57 | $12.28 | $12.54 | $12.54 | 7,075,530 |
| 2023-04-07 | $12.19 | $12.48 | $12.07 | $12.37 | $12.37 | 7,046,370 |
| 2023-04-06 | $12.20 | $12.32 | $11.94 | $12.14 | $12.14 | 6,455,900 |
| 2023-04-05 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 0 |
| 2023-04-04 | $12.07 | $12.47 | $12.04 | $12.20 | $12.20 | 8,757,950 |
| 2023-04-03 | $11.72 | $12.33 | $11.56 | $12.24 | $12.24 | 11,515,220 |
| 2023-03-31 | $11.97 | $12.06 | $11.76 | $11.80 | $11.80 | 8,411,380 |
| 2023-03-30 | $12.28 | $12.49 | $11.76 | $12.02 | $12.02 | 15,435,800 |
| 2023-03-29 | $11.76 | $12.04 | $11.65 | $12.04 | $12.04 | 5,402,800 |
| 2023-03-28 | $10.87 | $11.47 | $10.87 | $11.47 | $11.47 | 11,483,680 |
| 2023-03-27 | $11.08 | $11.08 | $10.80 | $10.92 | $10.92 | 6,423,330 |
| 2023-03-24 | $11.07 | $11.45 | $11.00 | $11.14 | $11.14 | 7,510,430 |
| 2023-03-23 | $11.05 | $11.08 | $10.71 | $11.08 | $11.08 | 7,522,970 |
| 2023-03-22 | $11.22 | $11.26 | $10.97 | $11.01 | $11.01 | 4,734,130 |
| 2023-03-21 | $10.99 | $11.19 | $10.85 | $11.19 | $11.19 | 6,133,300 |
| 2023-03-20 | $11.15 | $11.20 | $10.71 | $10.93 | $10.93 | 7,580,510 |
| 2023-03-17 | $11.22 | $11.26 | $11.10 | $11.20 | $11.20 | 3,928,200 |
| 2023-03-16 | $11.49 | $11.49 | $11.12 | $11.12 | $11.12 | 5,192,100 |
| 2023-03-15 | $11.29 | $11.60 | $11.29 | $11.48 | $11.48 | 5,362,740 |
| 2023-03-14 | $11.33 | $11.53 | $11.24 | $11.32 | $11.32 | 6,046,500 |
| 2023-03-13 | $11.58 | $11.59 | $11.27 | $11.33 | $11.33 | 6,102,400 |
| 2023-03-10 | $11.98 | $11.98 | $11.60 | $11.60 | $11.60 | 5,927,100 |
| 2023-03-09 | $11.85 | $12.18 | $11.83 | $11.99 | $11.99 | 6,799,710 |
| 2023-03-08 | $11.78 | $11.82 | $11.55 | $11.82 | $11.82 | 4,741,900 |
| 2023-03-07 | $11.87 | $11.98 | $11.73 | $11.74 | $11.74 | 5,152,200 |
| 2023-03-06 | $11.88 | $11.92 | $11.78 | $11.81 | $11.81 | 3,821,900 |
| 2023-03-03 | $11.76 | $11.92 | $11.73 | $11.87 | $11.87 | 5,001,710 |
| 2023-03-02 | $12.14 | $12.25 | $11.71 | $11.80 | $11.80 | 9,787,000 |
| 2023-03-01 | $12.31 | $12.39 | $12.06 | $12.14 | $12.14 | 11,423,400 |
| 2023-02-28 | $12.43 | $12.54 | $12.35 | $12.54 | $12.54 | 4,623,210 |
| 2023-02-27 | $12.21 | $12.58 | $12.21 | $12.41 | $12.41 | 5,727,300 |
| 2023-02-24 | $12.50 | $12.62 | $12.21 | $12.30 | $12.30 | 5,979,100 |
| 2023-02-23 | $12.69 | $12.70 | $12.51 | $12.54 | $12.54 | 3,616,070 |
| 2023-02-22 | $12.56 | $12.75 | $12.51 | $12.64 | $12.64 | 4,047,600 |
| 2023-02-21 | $12.41 | $12.72 | $12.30 | $12.58 | $12.58 | 4,894,290 |
| 2023-02-20 | $12.47 | $12.57 | $12.17 | $12.41 | $12.41 | 6,810,030 |
| 2023-02-17 | $12.40 | $12.70 | $12.40 | $12.57 | $12.57 | 5,648,000 |
| 2023-02-16 | $12.53 | $12.74 | $12.14 | $12.39 | $12.39 | 8,203,000 |
| 2023-02-15 | $12.80 | $12.80 | $12.52 | $12.52 | $12.52 | 7,936,900 |
| 2023-02-14 | $12.88 | $12.91 | $12.76 | $12.76 | $12.76 | 4,411,000 |
| 2023-02-13 | $12.75 | $12.89 | $12.74 | $12.84 | $12.84 | 4,852,000 |
| 2023-02-10 | $12.73 | $12.92 | $12.70 | $12.77 | $12.77 | 5,344,900 |
| 2023-02-09 | $12.95 | $13.01 | $12.71 | $12.78 | $12.78 | 8,202,860 |
| 2023-02-08 | $13.18 | $13.28 | $12.92 | $12.95 | $12.95 | 7,196,800 |
| 2023-02-07 | $13.25 | $13.39 | $13.11 | $13.24 | $13.24 | 6,993,100 |
| 2023-02-06 | $12.83 | $13.27 | $12.74 | $13.14 | $13.14 | 8,851,100 |
| 2023-02-03 | $12.66 | $12.91 | $12.57 | $12.85 | $12.85 | 6,200,300 |
| 2023-02-02 | $12.79 | $12.98 | $12.61 | $12.68 | $12.68 | 6,722,610 |
| 2023-02-01 | $12.68 | $12.88 | $12.60 | $12.81 | $12.81 | 6,411,500 |
| 2023-01-31 | $13.00 | $13.09 | $12.56 | $12.60 | $12.60 | 15,266,730 |
| 2023-01-30 | $13.05 | $13.30 | $12.89 | $13.17 | $13.17 | 9,726,250 |
| 2023-01-20 | $12.75 | $12.90 | $12.60 | $12.87 | $12.87 | 6,016,870 |
| 2023-01-19 | $12.39 | $12.74 | $12.38 | $12.68 | $12.68 | 6,598,900 |
| 2023-01-18 | $12.41 | $12.70 | $12.33 | $12.39 | $12.39 | 5,773,080 |
| 2023-01-17 | $12.14 | $12.43 | $12.04 | $12.41 | $12.41 | 5,819,400 |
| 2023-01-16 | $12.19 | $12.32 | $12.00 | $12.15 | $12.15 | 4,732,700 |
| 2023-01-13 | $11.78 | $12.03 | $11.78 | $11.87 | $11.87 | 3,531,700 |
| 2023-01-12 | $11.99 | $12.05 | $11.80 | $11.81 | $11.81 | 4,927,100 |
| 2023-01-11 | $12.23 | $12.34 | $11.97 | $11.98 | $11.98 | 6,495,600 |
| 2023-01-10 | $12.29 | $12.39 | $12.10 | $12.17 | $12.17 | 5,306,920 |
| 2023-01-09 | $12.10 | $12.54 | $12.10 | $12.30 | $12.30 | 6,397,500 |
| 2023-01-06 | $12.08 | $12.33 | $12.03 | $12.17 | $12.17 | 10,167,010 |
| 2023-01-05 | $11.57 | $12.04 | $11.57 | $12.04 | $12.04 | 12,780,800 |
| 2023-01-04 | $11.65 | $11.69 | $11.47 | $11.47 | $11.47 | 5,419,400 |
| 2023-01-03 | $11.42 | $11.85 | $11.30 | $11.66 | $11.66 | 11,372,110 |
| 2023-01-02 | $11.62 | $11.62 | $11.62 | $11.62 | $11.62 | 0 |
| 2022-12-30 | $11.32 | $11.68 | $11.32 | $11.62 | $11.62 | 11,859,210 |
| 2022-12-29 | $11.02 | $11.30 | $11.02 | $11.12 | $11.12 | 5,034,020 |
| 2022-12-28 | $11.57 | $11.65 | $11.15 | $11.21 | $11.21 | 7,646,000 |
| 2022-12-27 | $11.58 | $11.70 | $11.36 | $11.63 | $11.63 | 5,588,310 |
| 2022-12-26 | $11.16 | $11.62 | $11.16 | $11.55 | $11.55 | 6,124,730 |
| 2022-12-23 | $11.64 | $11.71 | $11.16 | $11.39 | $11.39 | 8,534,400 |
| 2022-12-22 | $12.28 | $12.36 | $11.65 | $11.70 | $11.70 | 10,679,870 |
| 2022-12-21 | $12.21 | $12.45 | $12.21 | $12.26 | $12.26 | 4,618,810 |
| 2022-12-20 | $12.18 | $12.31 | $11.90 | $12.24 | $12.24 | 6,045,500 |
| 2022-12-19 | $12.25 | $12.45 | $12.17 | $12.18 | $12.18 | 5,529,700 |
| 2022-12-16 | $12.45 | $12.59 | $12.26 | $12.27 | $12.27 | 6,633,800 |
| 2022-12-15 | $12.31 | $12.90 | $12.25 | $12.65 | $12.65 | 10,250,210 |
| 2022-12-14 | $12.35 | $12.61 | $12.25 | $12.31 | $12.31 | 7,279,400 |
| 2022-12-13 | $12.45 | $12.75 | $12.36 | $12.44 | $12.44 | 7,585,600 |
| 2022-12-12 | $12.91 | $12.93 | $12.48 | $12.55 | $12.55 | 10,230,300 |
| 2022-12-09 | $13.14 | $13.26 | $12.88 | $12.99 | $12.99 | 9,932,610 |
| 2022-12-08 | $12.85 | $13.50 | $12.82 | $13.14 | $13.14 | 14,034,400 |
| 2022-12-07 | $13.26 | $13.48 | $12.99 | $13.00 | $13.00 | 14,180,320 |
| 2022-12-06 | $12.46 | $13.13 | $12.35 | $13.13 | $13.13 | 12,884,240 |
| 2022-12-05 | $12.85 | $12.91 | $12.28 | $12.50 | $12.50 | 15,043,520 |
| 2022-12-01 | $12.86 | $13.03 | $12.82 | $12.82 | $12.82 | 8,813,500 |
| 2022-11-30 | $12.99 | $13.15 | $12.76 | $12.85 | $12.85 | 8,767,600 |
| 2022-11-29 | $13.05 | $13.28 | $12.95 | $12.97 | $12.97 | 8,608,870 |
| 2022-11-28 | $12.70 | $13.10 | $12.61 | $13.01 | $13.01 | 7,817,100 |
| 2022-11-25 | $13.21 | $13.21 | $12.82 | $12.92 | $12.92 | 11,871,470 |
| 2022-11-24 | $14.06 | $14.13 | $13.33 | $13.33 | $13.33 | 19,585,700 |
| 2022-11-23 | $14.03 | $14.24 | $13.92 | $14.03 | $14.03 | 7,709,600 |
| 2022-11-22 | $14.41 | $14.67 | $13.95 | $14.03 | $14.03 | 12,803,800 |
| 2022-11-21 | $14.03 | $14.70 | $13.90 | $14.45 | $14.45 | 15,472,900 |
| 2022-11-18 | $13.82 | $14.28 | $13.76 | $14.13 | $14.13 | 13,160,900 |
| 2022-11-17 | $13.69 | $14.10 | $13.54 | $13.78 | $13.78 | 11,542,100 |
| 2022-11-16 | $14.00 | $14.05 | $13.70 | $13.75 | $13.75 | 8,915,500 |
| 2022-11-15 | $13.75 | $14.01 | $13.51 | $13.90 | $13.90 | 12,386,420 |
| 2022-11-14 | $14.40 | $14.41 | $13.78 | $13.78 | $13.78 | 16,633,300 |
| 2022-11-11 | $14.63 | $14.83 | $14.14 | $14.50 | $14.50 | 16,627,900 |
| 2022-11-10 | $14.90 | $15.14 | $14.23 | $14.23 | $14.23 | 20,204,010 |
| 2022-11-09 | $14.63 | $15.20 | $14.41 | $14.98 | $14.98 | 21,457,080 |
| 2022-11-08 | $14.15 | $14.63 | $13.71 | $14.52 | $14.52 | 20,540,880 |
| 2022-11-07 | $13.86 | $14.20 | $13.66 | $13.93 | $13.93 | 10,885,490 |
| 2022-11-04 | $13.48 | $14.11 | $13.43 | $13.85 | $13.85 | 13,577,320 |
| 2022-11-03 | $12.85 | $13.60 | $12.75 | $13.50 | $13.50 | 13,817,970 |
| 2022-11-02 | $13.05 | $13.47 | $12.90 | $12.95 | $12.95 | 12,458,740 |
| 2022-11-01 | $12.57 | $13.18 | $12.56 | $13.07 | $13.07 | 11,617,000 |
| 2022-10-31 | $12.81 | $12.98 | $12.62 | $12.62 | $12.62 | 10,807,510 |
| 2022-10-28 | $13.67 | $13.93 | $13.10 | $13.28 | $13.28 | 11,047,100 |
| 2022-10-27 | $13.67 | $14.08 | $13.11 | $13.76 | $13.76 | 17,590,300 |
| 2022-10-26 | $13.23 | $13.95 | $13.23 | $13.74 | $13.74 | 17,342,600 |
| 2022-10-25 | $13.29 | $13.50 | $13.29 | $13.29 | $13.29 | 15,363,700 |
| 2022-10-24 | $14.65 | $14.65 | $13.99 | $13.99 | $13.99 | 17,981,500 |
| 2022-10-21 | $14.31 | $14.75 | $14.11 | $14.73 | $14.73 | 23,044,770 |
| 2022-10-20 | $13.81 | $14.39 | $13.81 | $14.05 | $14.05 | 16,784,400 |
| 2022-10-19 | $14.15 | $14.41 | $13.63 | $13.75 | $13.75 | 17,626,600 |
| 2022-10-18 | $13.46 | $14.13 | $13.32 | $14.13 | $14.13 | 22,543,990 |
| 2022-10-17 | $13.46 | $13.46 | $13.11 | $13.46 | $13.46 | 16,258,220 |
| 2022-10-14 | $12.82 | $12.82 | $12.82 | $12.82 | $12.82 | 964,800 |
| 2022-10-13 | $11.57 | $12.21 | $11.50 | $12.21 | $12.21 | 6,519,410 |
| 2022-10-12 | $11.58 | $11.68 | $11.18 | $11.63 | $11.63 | 9,748,760 |
| 2022-10-11 | $11.39 | $11.71 | $11.05 | $11.59 | $11.59 | 12,030,060 |
| 2022-10-10 | $12.16 | $12.19 | $11.52 | $11.52 | $11.52 | 10,851,100 |
| 2022-09-30 | $12.10 | $12.50 | $11.96 | $12.13 | $12.13 | 10,410,400 |
| 2022-09-29 | $12.22 | $12.63 | $12.06 | $12.28 | $12.28 | 13,475,900 |
| 2022-09-28 | $12.30 | $12.54 | $11.75 | $12.03 | $12.03 | 17,325,200 |
| 2022-09-27 | $12.80 | $13.13 | $12.31 | $12.32 | $12.32 | 18,441,600 |
| 2022-09-26 | $12.95 | $13.25 | $12.66 | $12.96 | $12.96 | 9,924,100 |
| 2022-09-23 | $13.59 | $13.78 | $13.02 | $13.03 | $13.03 | 14,786,700 |
| 2022-09-22 | $13.79 | $14.16 | $13.62 | $13.70 | $13.70 | 8,286,000 |
| 2022-09-21 | $14.21 | $14.39 | $13.83 | $13.88 | $13.88 | 10,728,100 |
| 2022-09-20 | $13.74 | $14.43 | $13.50 | $14.40 | $14.40 | 16,912,420 |
| 2022-09-19 | $13.49 | $13.85 | $13.13 | $13.74 | $13.74 | 11,224,020 |
| 2022-09-16 | $13.32 | $13.97 | $13.01 | $13.50 | $13.50 | 15,322,640 |
| 2022-09-15 | $14.24 | $14.50 | $13.51 | $13.51 | $13.51 | 18,247,610 |
| 2022-09-14 | $14.43 | $14.66 | $13.93 | $14.22 | $14.22 | 12,930,360 |
| 2022-09-13 | $15.05 | $15.14 | $14.47 | $14.48 | $14.48 | 12,256,000 |
| 2022-09-12 | $15.15 | $15.15 | $15.15 | $15.15 | $15.15 | 0 |
| 2022-09-09 | $15.00 | $15.48 | $14.77 | $15.15 | $15.15 | 11,709,500 |
| 2022-09-08 | $15.38 | $15.46 | $15.02 | $15.09 | $15.09 | 14,915,500 |
| 2022-09-07 | $14.20 | $15.05 | $14.10 | $15.05 | $15.05 | 15,687,300 |
| 2022-09-06 | $14.08 | $14.53 | $13.90 | $14.33 | $14.33 | 16,980,610 |
| 2022-09-05 | $15.05 | $15.38 | $14.29 | $14.29 | $14.29 | 20,164,300 |
| 2022-09-02 | $14.58 | $15.09 | $14.58 | $15.04 | $15.04 | 11,454,500 |
| 2022-09-01 | $15.06 | $15.47 | $14.37 | $14.80 | $14.80 | 22,983,170 |
| 2022-08-31 | $15.58 | $15.77 | $15.09 | $15.09 | $15.09 | 19,871,840 |
| 2022-08-30 | $16.30 | $16.60 | $15.52 | $15.88 | $15.88 | 13,817,210 |
| 2022-08-29 | $16.00 | $16.63 | $15.68 | $16.29 | $16.29 | 13,506,810 |
| 2022-08-26 | $16.54 | $16.79 | $16.09 | $16.09 | $16.09 | 25,332,060 |
| 2022-08-25 | $17.84 | $18.14 | $16.94 | $16.94 | $16.94 | 20,734,050 |
| 2022-08-24 | $17.81 | $18.24 | $17.35 | $17.83 | $17.83 | 16,723,780 |
| 2022-08-23 | $18.23 | $18.66 | $17.26 | $17.85 | $17.85 | 23,586,180 |
| 2022-08-22 | $17.00 | $17.80 | $16.81 | $17.80 | $17.80 | 14,136,140 |
| 2022-08-19 | $17.05 | $17.31 | $16.70 | $16.95 | $16.95 | 11,213,120 |
| 2022-08-18 | $16.55 | $17.38 | $16.33 | $16.92 | $16.92 | 18,131,950 |
| 2022-08-17 | $15.90 | $16.65 | $15.90 | $16.65 | $16.65 | 21,567,680 |
| 2022-08-16 | $16.88 | $16.88 | $15.31 | $15.86 | $15.86 | 43,635,960 |
| 2022-08-15 | $16.08 | $16.08 | $16.08 | $16.08 | $16.08 | 0 |
| 2022-08-12 | $15.78 | $16.16 | $15.54 | $16.08 | $16.08 | 11,028,850 |
| 2022-08-11 | $15.75 | $15.80 | $15.29 | $15.41 | $15.41 | 10,894,910 |
| 2022-08-10 | $15.10 | $15.71 | $15.10 | $15.71 | $15.71 | 14,400,700 |
| 2022-08-09 | $15.12 | $15.28 | $14.78 | $14.96 | $14.96 | 13,165,450 |
| 2022-08-08 | $15.31 | $15.82 | $15.12 | $15.46 | $15.46 | 12,486,110 |
| 2022-08-05 | $15.20 | $15.45 | $15.03 | $15.45 | $15.45 | 15,114,420 |
| 2022-08-04 | $14.50 | $14.77 | $14.20 | $14.77 | $14.77 | 10,869,300 |
| 2022-08-03 | $14.14 | $14.58 | $14.04 | $14.07 | $14.07 | 15,186,470 |
| 2022-08-02 | $14.66 | $14.80 | $14.14 | $14.14 | $14.14 | 20,123,370 |
| 2022-08-01 | $15.45 | $15.55 | $14.80 | $14.88 | $14.88 | 12,237,220 |
| 2022-07-29 | $14.45 | $15.27 | $14.45 | $15.25 | $15.25 | 16,450,440 |
| 2022-07-28 | $14.78 | $14.94 | $14.30 | $14.55 | $14.55 | 16,277,060 |
| 2022-07-27 | $15.55 | $15.55 | $14.95 | $14.99 | $14.99 | 13,679,230 |
| 2022-07-26 | $15.35 | $15.68 | $14.93 | $15.36 | $15.36 | 14,689,190 |
| 2022-07-25 | $15.05 | $16.07 | $15.05 | $15.37 | $15.37 | 17,702,400 |
| 2022-07-22 | $15.89 | $16.07 | $15.17 | $15.40 | $15.40 | 24,436,210 |
| 2022-07-21 | $15.00 | $15.91 | $14.91 | $15.91 | $15.91 | 21,556,370 |
| 2022-07-20 | $15.39 | $15.46 | $14.92 | $15.15 | $15.15 | 24,244,090 |
| 2022-07-19 | $14.00 | $14.72 | $13.88 | $14.72 | $14.72 | 10,744,210 |
| 2022-07-18 | $14.75 | $14.85 | $14.01 | $14.02 | $14.02 | 25,691,290 |
| 2022-07-15 | $15.00 | $15.05 | $14.33 | $14.75 | $14.75 | 31,458,350 |
| 2022-07-14 | $14.25 | $14.33 | $14.00 | $14.33 | $14.33 | 7,824,800 |
| 2022-07-13 | $13.25 | $13.65 | $12.95 | $13.65 | $13.65 | 20,185,850 |
| 2022-07-12 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 1,187,130 |
| 2022-07-11 | $11.87 | $12.38 | $11.87 | $12.38 | $12.38 | 18,635,400 |
| 2022-07-08 | $12.13 | $12.16 | $11.75 | $11.79 | $11.79 | 17,730,720 |
| 2022-07-07 | $12.35 | $12.47 | $12.13 | $12.37 | $12.37 | 11,419,240 |
| 2022-07-06 | $12.26 | $12.65 | $12.15 | $12.44 | $12.44 | 13,879,700 |
| 2022-07-05 | $12.22 | $12.75 | $12.04 | $12.30 | $12.30 | 21,412,180 |
| 2022-07-04 | $11.80 | $12.33 | $11.79 | $12.32 | $12.32 | 22,009,560 |
| 2022-07-01 | $11.26 | $11.74 | $11.17 | $11.74 | $11.74 | 17,390,490 |
| 2022-06-30 | $11.17 | $11.53 | $11.10 | $11.18 | $11.18 | 14,959,050 |
| 2022-06-29 | $10.82 | $11.39 | $10.79 | $11.32 | $11.32 | 19,289,490 |
| 2022-06-28 | $10.99 | $11.13 | $10.80 | $10.85 | $10.85 | 20,056,810 |
| 2022-06-27 | $11.62 | $11.83 | $11.36 | $11.37 | $11.37 | 14,929,110 |
| 2022-06-24 | $11.06 | $11.52 | $10.91 | $11.50 | $11.50 | 15,781,230 |
| 2022-06-23 | $10.45 | $10.97 | $10.42 | $10.97 | $10.97 | 14,012,280 |
| 2022-06-22 | $10.68 | $10.80 | $10.36 | $10.45 | $10.45 | 14,160,350 |
| 2022-06-21 | $11.27 | $11.35 | $10.57 | $10.72 | $10.72 | 17,798,410 |
| 2022-06-20 | $11.05 | $11.29 | $10.77 | $11.08 | $11.08 | 15,019,100 |
| 2022-06-17 | $10.96 | $11.24 | $10.75 | $10.99 | $10.99 | 13,710,810 |
| 2022-06-16 | $10.91 | $11.26 | $10.65 | $10.87 | $10.87 | 15,374,550 |
| 2022-06-15 | $11.60 | $11.65 | $10.86 | $10.91 | $10.91 | 24,650,650 |
| 2022-06-14 | $11.64 | $11.78 | $11.43 | $11.43 | $11.43 | 21,791,030 |
| 2022-06-13 | $11.65 | $12.24 | $11.65 | $12.03 | $12.03 | 16,963,970 |
| 2022-06-10 | $11.50 | $11.98 | $11.50 | $11.68 | $11.68 | 13,982,610 |
| 2022-06-09 | $12.04 | $12.27 | $11.73 | $11.79 | $11.79 | 14,425,400 |
| 2022-06-08 | $11.88 | $12.34 | $11.65 | $12.15 | $12.15 | 20,920,880 |
| 2022-06-07 | $11.90 | $12.06 | $11.78 | $11.78 | $11.78 | 23,818,610 |
| 2022-06-06 | $12.60 | $12.83 | $12.35 | $12.40 | $12.40 | 20,281,110 |
| 2022-06-02 | $12.05 | $12.76 | $11.90 | $12.76 | $12.76 | 20,871,960 |
| 2022-06-01 | $11.87 | $12.48 | $11.70 | $12.15 | $12.15 | 18,633,840 |
| 2022-05-31 | $11.47 | $12.19 | $11.41 | $11.96 | $11.96 | 21,694,860 |
| 2022-05-30 | $12.15 | $12.19 | $11.66 | $11.66 | $11.66 | 21,543,700 |
| 2022-05-27 | $12.01 | $12.49 | $11.80 | $12.27 | $12.27 | 18,858,950 |
| 2022-05-26 | $12.06 | $12.51 | $11.55 | $12.12 | $12.12 | 37,870,180 |
| 2022-05-25 | $11.59 | $12.10 | $11.50 | $12.10 | $12.10 | 29,079,010 |
| 2022-05-24 | $11.70 | $11.70 | $11.35 | $11.52 | $11.52 | 47,497,460 |
| 2022-05-23 | $11.14 | $11.14 | $11.14 | $11.14 | $11.14 | 1,324,900 |
| 2022-05-20 | $10.61 | $10.61 | $10.61 | $10.61 | $10.61 | 738,850 |
| 2022-05-19 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 3,159,990 |
| 2022-05-18 | $10.14 | $10.23 | $9.62 | $9.62 | $9.62 | 29,089,800 |
| 2022-05-17 | $9.90 | $10.13 | $9.80 | $10.13 | $10.13 | 20,612,920 |
| 2022-05-16 | $9.00 | $9.65 | $9.00 | $9.65 | $9.65 | 22,404,400 |
| 2022-05-13 | $9.05 | $9.80 | $9.05 | $9.19 | $9.19 | 35,870,370 |
| 2022-05-12 | $9.90 | $10.15 | $9.49 | $9.49 | $9.49 | 19,014,600 |
| 2022-05-11 | $10.18 | $10.76 | $9.99 | $9.99 | $9.99 | 32,810,110 |
| 2022-05-10 | $10.69 | $10.90 | $10.52 | $10.52 | $10.52 | 17,596,800 |
| 2022-05-09 | $11.07 | $11.49 | $11.07 | $11.07 | $11.07 | 24,160,270 |
| 2022-05-06 | $10.65 | $11.77 | $10.65 | $11.65 | $11.65 | 27,423,830 |
| 2022-05-05 | $11.21 | $11.21 | $11.21 | $11.21 | $11.21 | 2,956,000 |
| 2022-05-04 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-05-03 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 0 |
| 2022-04-29 | $12.00 | $12.28 | $11.63 | $11.80 | $11.80 | 23,187,400 |
| 2022-04-28 | $11.32 | $11.88 | $11.11 | $11.79 | $11.79 | 26,787,110 |
| 2022-04-27 | $11.32 | $11.60 | $11.32 | $11.32 | $11.32 | 24,233,550 |
| 2022-04-26 | $12.24 | $12.67 | $11.92 | $11.92 | $11.92 | 23,037,930 |
| 2022-04-25 | $12.99 | $13.45 | $12.45 | $12.55 | $12.55 | 30,753,590 |
| 2022-04-22 | $11.88 | $13.09 | $11.86 | $12.98 | $12.98 | 33,450,410 |
| 2022-04-21 | $13.50 | $13.50 | $12.48 | $12.48 | $12.48 | 31,164,940 |
| 2022-04-20 | $13.14 | $13.14 | $13.14 | $13.14 | $13.14 | 973,500 |
| 2022-04-19 | $12.51 | $12.51 | $12.51 | $12.51 | $12.51 | 1,779,690 |
| 2022-04-18 | $12.30 | $12.54 | $11.91 | $11.91 | $11.91 | 24,709,650 |
| 2022-04-15 | $13.30 | $13.51 | $12.54 | $12.54 | $12.54 | 26,373,660 |
| 2022-04-14 | $13.20 | $13.38 | $12.82 | $13.20 | $13.20 | 20,873,470 |
| 2022-04-13 | $12.56 | $12.99 | $12.22 | $12.95 | $12.95 | 21,688,530 |
| 2022-04-12 | $12.42 | $12.87 | $12.15 | $12.41 | $12.41 | 27,845,890 |
| 2022-04-11 | $11.68 | $12.27 | $11.51 | $12.27 | $12.27 | 22,732,340 |
| 2022-04-08 | $12.00 | $12.47 | $11.50 | $11.69 | $11.69 | 37,780,330 |
| 2022-04-07 | $11.60 | $11.88 | $11.43 | $11.88 | $11.88 | 19,466,360 |
| 2022-04-06 | $10.78 | $11.31 | $10.65 | $11.31 | $11.31 | 19,946,330 |
| 2022-04-05 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2022-04-04 | $10.77 | $10.77 | $10.77 | $10.77 | $10.77 | 0 |
| 2022-04-01 | $10.15 | $10.77 | $10.11 | $10.77 | $10.77 | 20,613,320 |
| 2022-03-31 | $10.61 | $10.77 | $10.26 | $10.26 | $10.26 | 23,325,280 |
| 2022-03-30 | $11.01 | $11.20 | $10.78 | $10.80 | $10.80 | 18,088,720 |
| 2022-03-29 | $10.88 | $11.39 | $10.70 | $11.18 | $11.18 | 19,740,640 |
| 2022-03-28 | $11.58 | $11.88 | $11.01 | $11.04 | $11.04 | 26,779,430 |
| 2022-03-25 | $11.14 | $11.59 | $11.03 | $11.59 | $11.59 | 22,090,910 |
| 2022-03-24 | $10.88 | $11.13 | $10.40 | $11.05 | $11.05 | 27,948,400 |
| 2022-03-23 | $11.25 | $11.90 | $10.80 | $10.80 | $10.80 | 29,215,010 |
| 2022-03-22 | $10.80 | $11.34 | $10.80 | $11.34 | $11.34 | 27,808,290 |
| 2022-03-21 | $10.45 | $10.97 | $10.04 | $10.80 | $10.80 | 28,271,370 |
| 2022-03-18 | $10.45 | $10.45 | $9.81 | $10.45 | $10.45 | 40,073,830 |
| 2022-03-17 | $9.95 | $9.95 | $9.95 | $9.95 | $9.95 | 1,504,220 |
| 2022-03-16 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 4,390,500 |
| 2022-03-15 | $8.33 | $9.12 | $8.26 | $9.03 | $9.03 | 39,056,670 |
| 2022-03-14 | $9.20 | $9.22 | $8.69 | $8.69 | $8.69 | 20,480,470 |
| 2022-03-10 | $9.64 | $10.11 | $9.35 | $9.63 | $9.63 | 32,008,310 |
| 2022-03-09 | $8.80 | $9.66 | $8.80 | $9.66 | $9.66 | 33,690,160 |
| 2022-03-08 | $9.20 | $9.20 | $9.20 | $9.20 | $9.20 | 1,609,300 |
| 2022-03-07 | $9.68 | $9.68 | $9.68 | $9.68 | $9.68 | 2,792,200 |
| 2022-03-04 | $10.19 | $10.19 | $9.92 | $10.19 | $10.19 | 23,774,230 |
| 2022-03-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-03-02 | $9.70 | $9.70 | $9.70 | $9.70 | $9.70 | 0 |
| 2022-02-24 | $9.70 | $9.70 | $9.51 | $9.70 | $9.70 | 25,003,820 |
| 2022-02-23 | $9.21 | $9.24 | $9.10 | $9.24 | $9.24 | 12,142,680 |
| 2022-02-22 | $7.96 | $8.80 | $7.96 | $8.80 | $8.80 | 30,982,700 |
| 2022-02-21 | $8.54 | $8.70 | $8.38 | $8.38 | $8.38 | 12,647,300 |
| 2022-02-18 | $8.57 | $9.10 | $8.57 | $8.82 | $8.82 | 25,848,830 |
| 2022-02-17 | $8.84 | $8.84 | $8.40 | $8.81 | $8.81 | 39,319,520 |
| 2022-02-16 | $8.40 | $8.42 | $8.22 | $8.42 | $8.42 | 9,611,340 |
| 2022-02-15 | $7.80 | $8.02 | $7.70 | $8.02 | $8.02 | 21,711,400 |
| 2022-02-14 | $7.58 | $7.64 | $7.30 | $7.64 | $7.64 | 15,366,170 |
| 2022-02-11 | $7.28 | $7.28 | $7.03 | $7.28 | $7.28 | 24,602,750 |
| 2022-02-10 | $6.93 | $6.93 | $6.93 | $6.93 | $6.93 | 718,400 |
| 2022-02-09 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 945,320 |
| 2022-02-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 408,500 |
| 2022-02-07 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 1,090,800 |
| 2022-02-04 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-02-03 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-02-02 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-02-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2022-01-28 | $5.68 | $6.26 | $5.66 | $5.70 | $5.70 | 40,912,090 |
| 2022-01-27 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 1,683,000 |
| 2022-01-26 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 1,333,300 |
| 2022-01-25 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 1,733,700 |
| 2022-01-24 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 3,320,700 |
| 2022-01-21 | $7.41 | $7.50 | $7.32 | $7.32 | $7.32 | 15,144,320 |
| 2022-01-20 | $8.45 | $8.45 | $7.71 | $7.71 | $7.71 | 31,403,900 |
| 2022-01-19 | $7.73 | $8.12 | $7.73 | $8.12 | $8.12 | 11,739,530 |
| 2022-01-18 | $7.73 | $7.88 | $7.73 | $7.73 | $7.73 | 20,997,900 |
| 2022-01-17 | $8.30 | $8.40 | $8.14 | $8.14 | $8.14 | 12,289,300 |
| 2022-01-14 | $8.76 | $9.18 | $8.57 | $8.57 | $8.57 | 30,941,830 |
| 2022-01-13 | $9.32 | $9.49 | $9.02 | $9.02 | $9.02 | 23,296,300 |
| 2022-01-12 | $9.50 | $9.94 | $9.25 | $9.49 | $9.49 | 27,835,260 |
| 2022-01-11 | $9.50 | $10.16 | $9.32 | $9.74 | $9.74 | 27,298,710 |
| 2022-01-10 | $10.10 | $10.42 | $9.81 | $9.81 | $9.81 | 18,046,790 |
| 2022-01-07 | $10.73 | $10.87 | $9.95 | $10.33 | $10.33 | 29,522,420 |
| 2022-01-06 | $10.00 | $10.35 | $9.86 | $10.35 | $10.35 | 14,026,300 |
| 2022-01-05 | $9.30 | $9.86 | $9.22 | $9.86 | $9.86 | 21,348,270 |
| 2022-01-04 | $9.36 | $9.68 | $8.95 | $9.39 | $9.39 | 22,951,660 |
| 2022-01-03 | $9.36 | $9.36 | $9.36 | $9.36 | $9.36 | 0 |
| 2021-12-31 | $9.47 | $9.69 | $9.36 | $9.36 | $9.36 | 34,551,930 |
| 2021-12-30 | $9.51 | $10.51 | $9.51 | $9.85 | $9.85 | 47,065,050 |
| 2021-12-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 1,227,600 |
| 2021-12-28 | $10.54 | $10.54 | $10.54 | $10.54 | $10.54 | 2,544,200 |
| 2021-12-27 | $11.60 | $11.99 | $11.09 | $11.09 | $11.09 | 16,701,400 |
| 2021-12-24 | $10.80 | $11.67 | $10.63 | $11.67 | $11.67 | 28,504,440 |
| 2021-12-23 | $11.30 | $11.73 | $11.11 | $11.11 | $11.11 | 29,298,800 |
| 2021-12-22 | $12.10 | $12.27 | $11.69 | $11.69 | $11.69 | 22,621,550 |
| 2021-12-21 | $12.21 | $12.67 | $11.76 | $12.31 | $12.31 | 29,410,130 |
| 2021-12-20 | $13.05 | $13.45 | $12.38 | $12.38 | $12.38 | 25,319,690 |
| 2021-12-17 | $13.33 | $14.29 | $13.00 | $13.03 | $13.03 | 42,887,130 |
| 2021-12-16 | $13.33 | $13.61 | $13.21 | $13.61 | $13.61 | 11,403,920 |
| 2021-12-15 | $12.96 | $12.96 | $12.66 | $12.96 | $12.96 | 18,836,910 |
| 2021-12-14 | $12.34 | $12.34 | $12.34 | $12.34 | $12.34 | 1,764,550 |
| 2021-12-13 | $11.30 | $11.75 | $11.30 | $11.75 | $11.75 | 32,211,840 |
| 2021-12-10 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 18,075,000 |
| 2021-12-09 | $11.78 | $11.78 | $11.78 | $11.78 | $11.78 | 526,900 |
| 2021-12-08 | $12.40 | $12.40 | $12.40 | $12.40 | $12.40 | 2,138,800 |
| 2021-12-07 | $12.55 | $13.05 | $12.55 | $13.05 | $13.05 | 29,645,340 |
| 2021-12-06 | $11.82 | $12.43 | $11.82 | $12.43 | $12.43 | 27,581,380 |
| 2021-12-03 | $11.84 | $11.84 | $11.84 | $11.84 | $11.84 | 37,416,280 |
| 2021-12-02 | $11.51 | $11.51 | $11.51 | $11.51 | $11.51 | 6,261,390 |
| 2021-12-01 | $10.50 | $10.96 | $10.50 | $10.96 | $10.96 | 15,405,570 |
| 2021-11-30 | $9.99 | $10.85 | $9.99 | $10.44 | $10.44 | 33,127,480 |
| 2021-11-29 | $10.09 | $10.52 | $9.93 | $10.46 | $10.46 | 29,860,920 |
| 2021-11-26 | $9.75 | $10.02 | $9.63 | $10.02 | $10.02 | 18,967,350 |
| 2021-11-25 | $9.00 | $9.54 | $8.81 | $9.54 | $9.54 | 25,224,680 |
| 2021-11-24 | $9.19 | $9.58 | $9.05 | $9.09 | $9.09 | 27,526,740 |
| 2021-11-23 | $9.08 | $9.25 | $9.04 | $9.25 | $9.25 | 26,107,800 |
| 2021-11-22 | $9.00 | $9.05 | $8.61 | $8.81 | $8.81 | 30,263,500 |
| 2021-11-19 | $8.15 | $8.62 | $8.11 | $8.62 | $8.62 | 13,695,530 |
| 2021-11-18 | $7.80 | $8.21 | $7.52 | $8.21 | $8.21 | 28,237,250 |
| 2021-11-17 | $7.97 | $8.16 | $7.80 | $7.84 | $7.84 | 22,171,140 |
| 2021-11-16 | $7.51 | $8.16 | $7.51 | $7.92 | $7.92 | 28,669,890 |
| 2021-11-15 | $8.07 | $8.27 | $7.89 | $7.89 | $7.89 | 18,524,700 |
| 2021-11-12 | $8.57 | $8.87 | $8.06 | $8.30 | $8.30 | 46,970,590 |
| 2021-11-11 | $7.99 | $8.45 | $7.80 | $8.45 | $8.45 | 34,753,200 |
| 2021-11-10 | $8.04 | $8.05 | $7.81 | $8.05 | $8.05 | 31,338,740 |
| 2021-11-09 | $7.47 | $7.67 | $7.35 | $7.67 | $7.67 | 25,322,030 |
| 2021-11-08 | $7.00 | $7.30 | $6.96 | $7.30 | $7.30 | 18,167,910 |
| 2021-11-05 | $7.32 | $7.32 | $7.32 | $7.32 | $7.32 | 34,444,280 |
| 2021-11-04 | $7.62 | $7.68 | $7.28 | $7.32 | $7.32 | 35,707,270 |
| 2021-11-03 | $6.96 | $7.33 | $6.63 | $7.32 | $7.32 | 48,202,810 |
| 2021-11-02 | $6.98 | $6.98 | $6.82 | $6.98 | $6.98 | 42,819,390 |
| 2021-11-01 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 1,156,460 |
| 2021-10-29 | $5.94 | $6.33 | $5.94 | $6.33 | $6.33 | 23,943,410 |
| 2021-10-28 | $6.13 | $6.45 | $5.94 | $6.03 | $6.03 | 23,418,400 |
| 2021-10-27 | $5.92 | $6.34 | $5.92 | $6.15 | $6.15 | 24,206,110 |
| 2021-10-26 | $6.15 | $6.25 | $6.04 | $6.13 | $6.13 | 31,097,210 |
| 2021-10-25 | $5.55 | $5.99 | $5.55 | $5.95 | $5.95 | 23,516,310 |
| 2021-10-22 | $5.90 | $6.23 | $5.70 | $5.76 | $5.76 | 33,967,550 |
| 2021-10-21 | $5.61 | $5.94 | $5.60 | $5.94 | $5.94 | 30,541,130 |
| 2021-10-20 | $5.68 | $5.84 | $5.64 | $5.66 | $5.66 | 24,360,900 |
| 2021-10-19 | $5.92 | $6.13 | $5.79 | $5.94 | $5.94 | 23,483,910 |
| 2021-10-18 | $5.64 | $5.92 | $5.40 | $5.92 | $5.92 | 26,379,490 |
| 2021-10-15 | $5.64 | $5.89 | $5.64 | $5.64 | $5.64 | 33,942,340 |
| 2021-10-14 | $5.94 | $6.09 | $5.94 | $5.94 | $5.94 | 7,884,700 |
| 2021-10-13 | $6.64 | $6.70 | $6.25 | $6.25 | $6.25 | 24,167,140 |
| 2021-10-12 | $6.55 | $6.91 | $6.30 | $6.58 | $6.58 | 43,818,040 |
| 2021-10-11 | $6.20 | $6.62 | $6.06 | $6.62 | $6.62 | 34,439,360 |
| 2021-10-08 | $5.96 | $6.30 | $5.96 | $6.30 | $6.30 | 43,689,470 |
| 2021-10-07 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-10-06 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2021-09-30 | $5.95 | $6.32 | $5.80 | $6.00 | $6.00 | 59,535,560 |
| 2021-09-29 | $6.11 | $6.43 | $6.11 | $6.11 | $6.11 | 51,394,500 |
| 2021-09-28 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 2,035,400 |
| 2021-09-27 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 1,111,300 |
| 2021-09-24 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 1,735,500 |
| 2021-09-23 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 9,223,500 |
| 2021-09-22 | $7.85 | $7.90 | $7.81 | $7.90 | $7.90 | 13,226,640 |
| 2021-09-21 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2021-09-20 | $7.52 | $7.52 | $7.52 | $7.52 | $7.52 | 0 |
| 2021-09-17 | $7.30 | $7.56 | $7.02 | $7.52 | $7.52 | 98,463,070 |
| 2021-09-16 | $7.20 | $7.20 | $7.11 | $7.20 | $7.20 | 36,137,300 |
| 2021-09-15 | $6.86 | $6.86 | $6.86 | $6.86 | $6.86 | 729,410 |
| 2021-09-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 5,203,240 |
| 2021-09-13 | $6.22 | $6.22 | $6.08 | $6.22 | $6.22 | 9,659,820 |
| 2021-09-09 | $5.63 | $5.85 | $5.51 | $5.64 | $5.64 | 32,233,330 |
| 2021-09-08 | $5.70 | $5.96 | $5.60 | $5.80 | $5.80 | 39,559,520 |
| 2021-09-07 | $5.49 | $5.85 | $5.41 | $5.68 | $5.68 | 33,457,990 |
| 2021-09-06 | $5.69 | $5.77 | $5.58 | $5.58 | $5.58 | 28,879,090 |
| 2021-09-03 | $5.76 | $6.14 | $5.60 | $5.87 | $5.87 | 55,035,690 |
| 2021-09-02 | $5.33 | $5.85 | $5.33 | $5.85 | $5.85 | 48,376,880 |
| 2021-09-01 | $5.73 | $5.99 | $5.57 | $5.57 | $5.57 | 37,236,010 |
| 2021-08-31 | $5.87 | $5.87 | $5.38 | $5.86 | $5.86 | 90,545,320 |
| 2021-08-30 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 1,707,800 |
| 2021-08-27 | $5.31 | $5.32 | $5.20 | $5.32 | $5.32 | 9,613,190 |
| 2021-08-26 | $4.99 | $5.07 | $4.82 | $5.07 | $5.07 | 25,066,630 |
| 2021-08-25 | $4.60 | $4.83 | $4.45 | $4.83 | $4.83 | 26,030,720 |
| 2021-08-24 | $4.79 | $4.84 | $4.60 | $4.60 | $4.60 | 35,143,390 |
| 2021-08-23 | $4.46 | $4.64 | $4.44 | $4.64 | $4.64 | 24,528,510 |
| 2021-08-20 | $4.18 | $4.42 | $4.18 | $4.42 | $4.42 | 29,761,850 |
| 2021-08-19 | $4.25 | $4.34 | $4.13 | $4.21 | $4.21 | 25,113,920 |
| 2021-08-18 | $4.41 | $4.66 | $4.31 | $4.33 | $4.33 | 43,966,200 |
| 2021-08-17 | $4.60 | $4.80 | $4.41 | $4.54 | $4.54 | 43,632,260 |
| 2021-08-16 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 7,917,650 |
| 2021-08-13 | $4.32 | $4.47 | $4.17 | $4.36 | $4.36 | 35,467,770 |
| 2021-08-12 | $4.08 | $4.27 | $4.02 | $4.27 | $4.27 | 26,132,820 |
| 2021-08-11 | $3.76 | $4.07 | $3.75 | $4.07 | $4.07 | 34,699,800 |
| 2021-08-10 | $4.00 | $4.03 | $3.76 | $3.88 | $3.88 | 37,207,110 |
| 2021-08-09 | $3.75 | $3.84 | $3.70 | $3.84 | $3.84 | 10,969,700 |
| 2021-08-06 | $3.45 | $3.66 | $3.33 | $3.66 | $3.66 | 27,598,100 |
| 2021-08-05 | $3.58 | $3.64 | $3.49 | $3.49 | $3.49 | 22,015,200 |
| 2021-08-04 | $3.59 | $3.74 | $3.48 | $3.67 | $3.67 | 24,141,400 |
| 2021-08-03 | $3.55 | $3.72 | $3.50 | $3.65 | $3.65 | 24,376,320 |
| 2021-08-02 | $3.64 | $3.69 | $3.58 | $3.59 | $3.59 | 33,234,320 |
| 2021-07-30 | $4.15 | $4.15 | $3.75 | $3.77 | $3.77 | 55,805,150 |
| 2021-07-29 | $3.91 | $3.95 | $3.86 | $3.95 | $3.95 | 11,548,490 |
| 2021-07-28 | $3.76 | $3.91 | $3.76 | $3.76 | $3.76 | 38,671,490 |
| 2021-07-27 | $3.98 | $4.27 | $3.87 | $3.96 | $3.96 | 69,787,070 |
| 2021-07-26 | $4.49 | $4.49 | $4.07 | $4.07 | $4.07 | 35,200,600 |
| 2021-07-23 | $4.27 | $4.28 | $4.22 | $4.28 | $4.28 | 12,484,200 |
| 2021-07-22 | $4.05 | $4.08 | $3.98 | $4.08 | $4.08 | 19,789,970 |
| 2021-07-21 | $3.72 | $3.89 | $3.63 | $3.89 | $3.89 | 32,541,490 |
| 2021-07-20 | $3.64 | $3.70 | $3.52 | $3.70 | $3.70 | 44,274,100 |
| 2021-07-19 | $3.42 | $3.52 | $3.39 | $3.52 | $3.52 | 22,095,100 |
| 2021-07-16 | $3.19 | $3.35 | $3.09 | $3.35 | $3.35 | 44,052,600 |
| 2021-07-15 | $3.27 | $3.35 | $3.19 | $3.19 | $3.19 | 43,566,890 |
| 2021-07-14 | $3.25 | $3.36 | $3.08 | $3.36 | $3.36 | 59,827,200 |
| 2021-07-13 | $3.20 | $3.20 | $3.20 | $3.20 | $3.20 | 1,600,600 |
| 2021-07-12 | $3.05 | $3.05 | $3.05 | $3.05 | $3.05 | 1,613,900 |
| 2021-07-09 | $2.83 | $2.90 | $2.80 | $2.90 | $2.90 | 27,174,410 |
| 2021-07-08 | $2.62 | $2.76 | $2.62 | $2.76 | $2.76 | 20,305,830 |
| 2021-07-07 | $2.60 | $2.78 | $2.56 | $2.63 | $2.63 | 36,661,950 |
| 2021-07-06 | $2.54 | $2.65 | $2.45 | $2.65 | $2.65 | 36,191,810 |
| 2021-07-05 | $2.42 | $2.52 | $2.37 | $2.52 | $2.52 | 25,858,900 |
| 2021-07-01 | $2.38 | $2.41 | $2.28 | $2.29 | $2.29 | 11,581,700 |
| 2021-06-30 | $2.42 | $2.46 | $2.39 | $2.40 | $2.40 | 8,795,460 |
| 2021-06-29 | $2.46 | $2.48 | $2.37 | $2.44 | $2.44 | 12,475,520 |
| 2021-06-28 | $2.60 | $2.63 | $2.47 | $2.48 | $2.48 | 18,016,100 |
| 2021-06-25 | $2.60 | $2.68 | $2.57 | $2.60 | $2.60 | 15,526,090 |
| 2021-06-24 | $2.60 | $2.66 | $2.55 | $2.60 | $2.60 | 18,096,620 |
| 2021-06-23 | $2.49 | $2.65 | $2.46 | $2.63 | $2.63 | 23,328,100 |
| 2021-06-22 | $2.55 | $2.65 | $2.52 | $2.52 | $2.52 | 13,600,760 |
| 2021-06-21 | $2.52 | $2.59 | $2.48 | $2.56 | $2.56 | 13,763,070 |
| 2021-06-18 | $2.68 | $2.70 | $2.57 | $2.57 | $2.57 | 20,624,700 |
| 2021-06-17 | $2.72 | $2.78 | $2.60 | $2.71 | $2.71 | 27,315,160 |
| 2021-06-16 | $2.69 | $2.72 | $2.66 | $2.72 | $2.72 | 9,341,470 |
| 2021-06-15 | $2.54 | $2.59 | $2.51 | $2.59 | $2.59 | 10,928,990 |
| 2021-06-14 | $2.47 | $2.47 | $2.47 | $2.47 | $2.47 | 0 |
| 2021-06-11 | $2.54 | $2.54 | $2.41 | $2.47 | $2.47 | 27,460,350 |
| 2021-06-10 | $2.71 | $2.72 | $2.54 | $2.54 | $2.54 | 26,423,400 |
| 2021-06-09 | $2.59 | $2.77 | $2.59 | $2.67 | $2.67 | 24,802,800 |
| 2021-06-08 | $2.89 | $2.89 | $2.67 | $2.68 | $2.68 | 29,318,620 |
| 2021-06-07 | $2.70 | $2.76 | $2.65 | $2.76 | $2.76 | 13,076,340 |
| 2021-06-04 | $2.74 | $2.74 | $2.63 | $2.63 | $2.63 | 26,249,640 |
| 2021-06-03 | $2.84 | $2.87 | $2.60 | $2.77 | $2.77 | 41,844,280 |
| 2021-06-02 | $2.67 | $2.73 | $2.64 | $2.73 | $2.73 | 12,429,360 |
| 2021-06-01 | $2.50 | $2.60 | $2.50 | $2.60 | $2.60 | 34,813,330 |
| 2021-05-31 | $2.40 | $2.48 | $2.36 | $2.48 | $2.48 | 30,013,210 |
| 2021-05-28 | $2.44 | $2.55 | $2.32 | $2.36 | $2.36 | 49,257,270 |
| 2021-05-27 | $2.35 | $2.44 | $2.33 | $2.44 | $2.44 | 45,965,710 |
| 2021-05-26 | $2.23 | $2.32 | $2.14 | $2.32 | $2.32 | 45,027,890 |
| 2021-05-25 | $2.21 | $2.21 | $2.15 | $2.21 | $2.21 | 15,198,800 |
| 2021-05-24 | $2.02 | $2.10 | $1.98 | $2.10 | $2.10 | 19,763,660 |
| 2021-05-21 | $1.89 | $2.00 | $1.86 | $2.00 | $2.00 | 29,167,350 |
| 2021-05-20 | $1.99 | $1.99 | $1.90 | $1.90 | $1.90 | 26,300,720 |
| 2021-05-19 | $1.94 | $2.00 | $1.93 | $2.00 | $2.00 | 19,134,800 |
| 2021-05-18 | $1.90 | $1.93 | $1.90 | $1.90 | $1.90 | 15,890,690 |
| 2021-05-17 | $2.04 | $2.05 | $2.00 | $2.00 | $2.00 | 8,683,900 |
| 2021-05-14 | $2.20 | $2.21 | $2.10 | $2.10 | $2.10 | 35,389,360 |
| 2021-05-13 | $2.18 | $2.24 | $2.16 | $2.21 | $2.21 | 30,778,420 |
| 2021-05-12 | $2.20 | $2.29 | $2.20 | $2.24 | $2.24 | 38,091,630 |
| 2021-05-11 | $2.32 | $2.32 | $2.32 | $2.32 | $2.32 | 3,701,200 |
| 2021-05-10 | $2.44 | $2.44 | $2.44 | $2.44 | $2.44 | 859,500 |
| 2021-05-07 | $2.57 | $2.57 | $2.57 | $2.57 | $2.57 | 276,400 |
| 2021-05-06 | $2.71 | $2.71 | $2.71 | $2.71 | $2.71 | 125,800 |
| 2021-05-05 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2021-05-04 | $2.85 | $2.85 | $2.85 | $2.85 | $2.85 | 0 |
| 2021-04-29 | $2.89 | $2.94 | $2.84 | $2.85 | $2.85 | 5,226,000 |
| 2021-04-28 | $2.84 | $2.91 | $2.81 | $2.89 | $2.89 | 6,754,900 |
| 2021-04-27 | $2.92 | $2.94 | $2.80 | $2.86 | $2.86 | 13,355,920 |
| 2021-04-26 | $2.95 | $2.99 | $2.90 | $2.93 | $2.93 | 9,128,100 |
| 2021-04-23 | $3.13 | $3.14 | $2.92 | $2.97 | $2.97 | 19,062,530 |
| 2021-04-22 | $3.17 | $3.25 | $3.13 | $3.13 | $3.13 | 6,304,700 |
| 2021-04-21 | $3.12 | $3.20 | $3.11 | $3.17 | $3.17 | 6,631,400 |
| 2021-04-20 | $3.25 | $3.25 | $3.17 | $3.17 | $3.17 | 6,042,090 |
| 2021-04-19 | $3.23 | $3.28 | $3.22 | $3.24 | $3.24 | 6,140,300 |
| 2021-04-16 | $3.11 | $3.23 | $3.11 | $3.21 | $3.21 | 8,401,910 |
| 2021-04-15 | $3.13 | $3.18 | $3.10 | $3.14 | $3.14 | 7,454,200 |
| 2021-04-14 | $3.12 | $3.17 | $3.08 | $3.14 | $3.14 | 9,525,790 |
| 2021-04-13 | $3.20 | $3.25 | $3.11 | $3.15 | $3.15 | 15,161,630 |
| 2021-04-12 | $3.32 | $3.58 | $3.27 | $3.27 | $3.27 | 19,245,300 |
| 2021-04-09 | $3.63 | $3.64 | $3.56 | $3.63 | $3.63 | 2,849,500 |
| 2021-04-08 | $3.61 | $3.69 | $3.59 | $3.63 | $3.63 | 4,906,500 |
| 2021-04-07 | $3.58 | $3.64 | $3.55 | $3.63 | $3.63 | 4,819,900 |
| 2021-04-06 | $3.54 | $3.57 | $3.51 | $3.56 | $3.56 | 2,778,100 |
| 2021-04-05 | $3.51 | $3.51 | $3.51 | $3.51 | $3.51 | 0 |
| 2021-04-02 | $3.56 | $3.58 | $3.51 | $3.51 | $3.51 | 2,899,000 |
| 2021-04-01 | $3.57 | $3.64 | $3.53 | $3.57 | $3.57 | 4,371,610 |
| 2021-03-31 | $3.51 | $3.52 | $3.44 | $3.51 | $3.51 | 2,977,950 |
| 2021-03-30 | $3.57 | $3.59 | $3.47 | $3.48 | $3.48 | 3,478,590 |
| 2021-03-29 | $3.58 | $3.61 | $3.55 | $3.57 | $3.57 | 2,858,300 |
| 2021-03-26 | $3.52 | $3.59 | $3.51 | $3.56 | $3.56 | 2,611,800 |
| 2021-03-25 | $3.53 | $3.58 | $3.51 | $3.52 | $3.52 | 2,767,710 |
| 2021-03-24 | $3.57 | $3.62 | $3.55 | $3.55 | $3.55 | 3,163,710 |
| 2021-03-23 | $3.76 | $3.77 | $3.60 | $3.63 | $3.63 | 6,539,900 |
| 2021-03-22 | $3.68 | $3.78 | $3.67 | $3.74 | $3.74 | 4,225,560 |
| 2021-03-19 | $3.68 | $3.74 | $3.66 | $3.68 | $3.68 | 4,222,900 |
| 2021-03-18 | $3.70 | $3.80 | $3.68 | $3.73 | $3.73 | 4,425,310 |
| 2021-03-17 | $3.76 | $3.76 | $3.66 | $3.71 | $3.71 | 5,251,710 |
| 2021-03-16 | $3.77 | $3.79 | $3.72 | $3.76 | $3.76 | 5,254,000 |
| 2021-03-15 | $3.64 | $3.83 | $3.58 | $3.77 | $3.77 | 10,861,590 |
| 2021-03-12 | $3.58 | $3.69 | $3.53 | $3.64 | $3.64 | 5,558,100 |
| 2021-03-11 | $3.51 | $3.61 | $3.48 | $3.59 | $3.59 | 3,878,010 |
| 2021-03-10 | $3.56 | $3.61 | $3.47 | $3.48 | $3.48 | 4,725,200 |
| 2021-03-09 | $3.69 | $3.69 | $3.50 | $3.57 | $3.57 | 8,136,680 |
| 2021-03-08 | $3.76 | $3.82 | $3.67 | $3.69 | $3.69 | 6,915,800 |
| 2021-03-05 | $3.73 | $3.79 | $3.71 | $3.73 | $3.73 | 6,118,420 |
| 2021-03-04 | $3.80 | $3.87 | $3.73 | $3.75 | $3.75 | 9,299,520 |
| 2021-03-03 | $3.72 | $3.87 | $3.66 | $3.83 | $3.83 | 13,374,890 |
| 2021-03-02 | $3.81 | $3.83 | $3.70 | $3.75 | $3.75 | 9,094,950 |
| 2021-03-01 | $3.72 | $3.88 | $3.69 | $3.84 | $3.84 | 13,300,670 |
| 2021-02-26 | $3.66 | $3.76 | $3.66 | $3.69 | $3.69 | 11,545,370 |
| 2021-02-25 | $3.82 | $4.02 | $3.70 | $3.77 | $3.77 | 21,025,160 |
| 2021-02-24 | $4.15 | $4.32 | $3.85 | $3.91 | $3.91 | 35,841,330 |
| 2021-02-23 | $3.67 | $4.08 | $3.66 | $4.08 | $4.08 | 16,452,890 |
| 2021-02-22 | $3.68 | $3.88 | $3.62 | $3.71 | $3.71 | 19,972,760 |
| 2021-02-19 | $3.45 | $3.61 | $3.39 | $3.60 | $3.60 | 8,900,620 |
| 2021-02-18 | $3.31 | $3.45 | $3.31 | $3.43 | $3.43 | 7,036,350 |
| 2021-02-17 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-02-16 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-02-15 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-02-12 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-02-11 | $3.30 | $3.30 | $3.30 | $3.30 | $3.30 | 0 |
| 2021-02-10 | $3.25 | $3.35 | $3.25 | $3.30 | $3.30 | 4,609,430 |
| 2021-02-09 | $3.17 | $3.30 | $3.14 | $3.28 | $3.28 | 5,937,990 |
| 2021-02-08 | $3.08 | $3.20 | $3.04 | $3.18 | $3.18 | 5,522,900 |
| 2021-02-05 | $3.09 | $3.18 | $3.09 | $3.10 | $3.10 | 3,253,390 |
| 2021-02-04 | $3.10 | $3.10 | $3.00 | $3.09 | $3.09 | 5,259,770 |
| 2021-02-03 | $3.14 | $3.18 | $3.09 | $3.10 | $3.10 | 4,826,390 |
| 2021-02-02 | $3.25 | $3.28 | $3.13 | $3.14 | $3.14 | 6,186,100 |
| 2021-02-01 | $3.26 | $3.30 | $3.22 | $3.25 | $3.25 | 2,959,210 |
| 2021-01-29 | $3.39 | $3.42 | $3.20 | $3.24 | $3.24 | 5,712,690 |
| 2021-01-28 | $3.37 | $3.43 | $3.30 | $3.40 | $3.40 | 3,886,300 |
| 2021-01-27 | $3.39 | $3.44 | $3.39 | $3.43 | $3.43 | 2,689,900 |
| 2021-01-26 | $3.39 | $3.43 | $3.35 | $3.38 | $3.38 | 2,527,900 |
| 2021-01-25 | $3.52 | $3.53 | $3.37 | $3.38 | $3.38 | 4,677,800 |
| 2021-01-22 | $3.60 | $3.61 | $3.50 | $3.51 | $3.51 | 3,879,210 |
| 2021-01-21 | $3.58 | $3.64 | $3.54 | $3.60 | $3.60 | 5,298,300 |
| 2021-01-20 | $3.52 | $3.60 | $3.51 | $3.57 | $3.57 | 4,516,410 |
| 2021-01-19 | $3.51 | $3.57 | $3.50 | $3.54 | $3.54 | 4,393,440 |
| 2021-01-18 | $3.44 | $3.55 | $3.41 | $3.51 | $3.51 | 4,411,760 |
| 2021-01-15 | $3.37 | $3.47 | $3.36 | $3.44 | $3.44 | 4,662,500 |
| 2021-01-14 | $3.38 | $3.39 | $3.31 | $3.37 | $3.37 | 3,839,300 |
| 2021-01-13 | $3.46 | $3.47 | $3.33 | $3.36 | $3.36 | 6,162,750 |
| 2021-01-12 | $3.45 | $3.51 | $3.42 | $3.47 | $3.47 | 3,271,710 |
| 2021-01-11 | $3.58 | $3.58 | $3.40 | $3.45 | $3.45 | 6,408,290 |
| 2021-01-08 | $3.56 | $3.64 | $3.46 | $3.58 | $3.58 | 5,071,590 |
| 2021-01-07 | $3.68 | $3.70 | $3.53 | $3.57 | $3.57 | 8,095,260 |
| 2021-01-06 | $3.85 | $3.87 | $3.66 | $3.67 | $3.67 | 9,709,500 |
| 2021-01-05 | $3.96 | $3.96 | $3.84 | $3.85 | $3.85 | 7,903,050 |
| 2021-01-04 | $3.95 | $3.98 | $3.93 | $3.96 | $3.96 | 4,753,190 |
| 2021-01-01 | $3.95 | $3.95 | $3.95 | $3.95 | $3.95 | 0 |
| 2020-12-31 | $3.93 | $3.97 | $3.92 | $3.95 | $3.95 | 3,785,910 |
| 2020-12-30 | $3.91 | $3.98 | $3.87 | $3.92 | $3.92 | 5,258,180 |
| 2020-12-29 | $3.88 | $3.96 | $3.86 | $3.90 | $3.90 | 3,752,400 |
| 2020-12-28 | $3.94 | $3.96 | $3.86 | $3.88 | $3.88 | 4,977,500 |
| 2020-12-25 | $3.95 | $3.99 | $3.90 | $3.94 | $3.94 | 5,778,740 |
| 2020-12-24 | $4.13 | $4.13 | $3.94 | $3.95 | $3.95 | 7,637,700 |
| 2020-12-23 | $4.11 | $4.15 | $4.10 | $4.12 | $4.12 | 3,605,800 |
| 2020-12-22 | $4.21 | $4.21 | $4.11 | $4.11 | $4.11 | 4,716,530 |
| 2020-12-21 | $4.21 | $4.25 | $4.15 | $4.24 | $4.24 | 5,343,100 |
| 2020-12-18 | $4.20 | $4.26 | $4.18 | $4.21 | $4.21 | 3,018,300 |
| 2020-12-17 | $4.15 | $4.23 | $4.10 | $4.21 | $4.21 | 4,184,600 |
| 2020-12-16 | $4.19 | $4.19 | $4.10 | $4.16 | $4.16 | 2,697,180 |
| 2020-12-15 | $4.20 | $4.20 | $4.15 | $4.19 | $4.19 | 2,134,880 |
| 2020-12-14 | $4.19 | $4.21 | $4.14 | $4.20 | $4.20 | 2,041,000 |
| 2020-12-11 | $4.23 | $4.24 | $4.14 | $4.18 | $4.18 | 4,249,200 |
| 2020-12-10 | $4.18 | $4.25 | $4.17 | $4.23 | $4.23 | 3,241,000 |
| 2020-12-09 | $4.29 | $4.33 | $4.18 | $4.18 | $4.18 | 7,004,350 |
| 2020-12-08 | $4.39 | $4.41 | $4.29 | $4.30 | $4.30 | 4,923,900 |
| 2020-12-07 | $4.45 | $4.46 | $4.39 | $4.39 | $4.39 | 3,988,100 |
| 2020-12-04 | $4.43 | $4.46 | $4.41 | $4.45 | $4.45 | 3,497,560 |
| 2020-12-03 | $4.50 | $4.50 | $4.43 | $4.43 | $4.43 | 5,573,960 |
| 2020-12-02 | $4.46 | $4.51 | $4.44 | $4.49 | $4.49 | 5,481,500 |
| 2020-12-01 | $4.46 | $4.51 | $4.43 | $4.46 | $4.46 | 6,535,340 |
| 2020-11-30 | $4.45 | $4.56 | $4.43 | $4.46 | $4.46 | 6,081,400 |
| 2020-11-27 | $4.49 | $4.55 | $4.36 | $4.45 | $4.45 | 7,202,620 |
| 2020-11-26 | $4.51 | $4.57 | $4.45 | $4.50 | $4.50 | 7,042,200 |
| 2020-11-25 | $4.60 | $4.70 | $4.51 | $4.52 | $4.52 | 10,729,800 |
| 2020-11-24 | $4.60 | $4.64 | $4.53 | $4.62 | $4.62 | 11,404,800 |
| 2020-11-23 | $4.53 | $4.73 | $4.49 | $4.64 | $4.64 | 19,515,190 |
| 2020-11-20 | $4.53 | $4.54 | $4.37 | $4.54 | $4.54 | 13,249,390 |
| 2020-11-19 | $4.62 | $4.70 | $4.53 | $4.57 | $4.57 | 11,819,260 |
| 2020-11-18 | $4.54 | $4.74 | $4.52 | $4.66 | $4.66 | 16,743,510 |
| 2020-11-17 | $4.64 | $4.67 | $4.52 | $4.56 | $4.56 | 12,305,860 |
| 2020-11-16 | $4.47 | $4.67 | $4.42 | $4.63 | $4.63 | 19,847,460 |
| 2020-11-13 | $4.43 | $4.57 | $4.41 | $4.47 | $4.47 | 13,701,980 |
| 2020-11-12 | $4.31 | $4.63 | $4.28 | $4.51 | $4.51 | 11,257,210 |
| 2020-11-11 | $4.27 | $4.41 | $4.25 | $4.32 | $4.32 | 5,793,210 |
| 2020-11-10 | $4.29 | $4.36 | $4.25 | $4.28 | $4.28 | 3,433,700 |
| 2020-11-09 | $4.22 | $4.32 | $4.22 | $4.30 | $4.30 | 4,726,290 |
| 2020-11-06 | $4.26 | $4.27 | $4.19 | $4.21 | $4.21 | 3,397,860 |
| 2020-11-05 | $4.22 | $4.27 | $4.19 | $4.26 | $4.26 | 3,734,480 |
| 2020-11-04 | $4.24 | $4.25 | $4.15 | $4.20 | $4.20 | 2,739,500 |
| 2020-11-03 | $4.18 | $4.25 | $4.14 | $4.23 | $4.23 | 2,895,980 |
| 2020-11-02 | $4.23 | $4.25 | $4.09 | $4.15 | $4.15 | 5,564,820 |
| 2020-10-30 | $4.36 | $4.37 | $4.21 | $4.23 | $4.23 | 3,802,900 |
| 2020-10-29 | $4.33 | $4.43 | $4.29 | $4.36 | $4.36 | 3,685,200 |
| 2020-10-28 | $4.33 | $4.38 | $4.29 | $4.36 | $4.36 | 3,107,100 |
| 2020-10-27 | $4.32 | $4.43 | $4.30 | $4.35 | $4.35 | 4,441,400 |
| 2020-10-26 | $4.43 | $4.44 | $4.38 | $4.41 | $4.41 | 2,337,100 |
| 2020-10-23 | $4.48 | $4.53 | $4.42 | $4.43 | $4.43 | 3,322,300 |
| 2020-10-22 | $4.50 | $4.52 | $4.42 | $4.48 | $4.48 | 3,674,710 |
| 2020-10-21 | $4.57 | $4.57 | $4.49 | $4.52 | $4.52 | 3,278,400 |
| 2020-10-20 | $4.50 | $4.57 | $4.46 | $4.56 | $4.56 | 3,584,000 |
| 2020-10-19 | $4.55 | $4.60 | $4.51 | $4.53 | $4.53 | 5,119,040 |
| 2020-10-16 | $4.50 | $4.54 | $4.48 | $4.54 | $4.54 | 4,923,400 |
| 2020-10-15 | $4.50 | $4.52 | $4.44 | $4.48 | $4.48 | 4,317,900 |
| 2020-10-14 | $4.57 | $4.57 | $4.49 | $4.50 | $4.50 | 4,310,230 |
| 2020-10-13 | $4.60 | $4.61 | $4.55 | $4.57 | $4.57 | 5,746,400 |
| 2020-10-12 | $4.55 | $4.64 | $4.54 | $4.63 | $4.63 | 9,898,430 |
| 2020-10-09 | $4.35 | $4.72 | $4.35 | $4.58 | $4.58 | 8,679,430 |
| 2020-10-08 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2020-10-07 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2020-10-06 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2020-10-05 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2020-10-02 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2020-10-01 | $4.32 | $4.32 | $4.32 | $4.32 | $4.32 | 0 |
| 2020-09-30 | $4.38 | $4.38 | $4.29 | $4.32 | $4.32 | 2,920,900 |
| 2020-09-29 | $4.37 | $4.41 | $4.36 | $4.36 | $4.36 | 2,705,830 |
| 2020-09-28 | $4.36 | $4.41 | $4.35 | $4.35 | $4.35 | 3,714,680 |
| 2020-09-25 | $4.40 | $4.42 | $4.34 | $4.35 | $4.35 | 3,698,380 |
| 2020-09-24 | $4.52 | $4.52 | $4.35 | $4.38 | $4.38 | 6,547,930 |
| 2020-09-23 | $4.52 | $4.57 | $4.51 | $4.53 | $4.53 | 3,901,700 |
| 2020-09-22 | $4.60 | $4.61 | $4.51 | $4.53 | $4.53 | 4,516,800 |
| 2020-09-21 | $4.62 | $4.65 | $4.59 | $4.64 | $4.64 | 4,944,400 |
| 2020-09-18 | $4.57 | $4.64 | $4.53 | $4.61 | $4.61 | 7,009,530 |
| 2020-09-17 | $4.55 | $4.57 | $4.50 | $4.55 | $4.55 | 3,305,000 |
| 2020-09-16 | $4.58 | $4.59 | $4.50 | $4.55 | $4.55 | 3,908,200 |
| 2020-09-15 | $4.58 | $4.58 | $4.47 | $4.57 | $4.57 | 3,632,500 |
| 2020-09-14 | $4.56 | $4.62 | $4.53 | $4.57 | $4.57 | 4,686,680 |
| 2020-09-11 | $4.49 | $4.60 | $4.48 | $4.55 | $4.55 | 5,964,020 |
| 2020-09-10 | $4.71 | $4.73 | $4.48 | $4.50 | $4.50 | 11,206,540 |
| 2020-09-09 | $4.64 | $4.78 | $4.61 | $4.70 | $4.70 | 13,884,310 |
| 2020-09-08 | $4.56 | $4.65 | $4.53 | $4.64 | $4.64 | 8,177,770 |
| 2020-09-07 | $4.65 | $4.72 | $4.55 | $4.56 | $4.56 | 11,702,500 |
| 2020-09-04 | $4.64 | $4.68 | $4.54 | $4.66 | $4.66 | 9,249,720 |
| 2020-09-03 | $4.73 | $4.76 | $4.65 | $4.70 | $4.70 | 9,656,710 |
| 2020-09-02 | $4.70 | $4.79 | $4.65 | $4.77 | $4.77 | 11,061,900 |
| 2020-09-01 | $4.74 | $4.74 | $4.64 | $4.68 | $4.68 | 10,654,690 |
| 2020-08-31 | $4.76 | $4.83 | $4.72 | $4.73 | $4.73 | 12,639,450 |
| 2020-08-28 | $4.75 | $4.78 | $4.62 | $4.77 | $4.77 | 13,148,440 |
| 2020-08-27 | $4.69 | $4.79 | $4.69 | $4.75 | $4.75 | 9,965,860 |
| 2020-08-26 | $4.85 | $4.89 | $4.69 | $4.72 | $4.72 | 14,916,490 |
| 2020-08-25 | $4.92 | $4.98 | $4.81 | $4.85 | $4.85 | 20,904,070 |
| 2020-08-24 | $5.04 | $5.06 | $4.88 | $4.95 | $4.95 | 20,634,840 |
| 2020-08-21 | $5.17 | $5.19 | $5.01 | $5.06 | $5.06 | 26,538,020 |
| 2020-08-20 | $5.09 | $5.36 | $5.05 | $5.14 | $5.14 | 36,928,010 |
| 2020-08-19 | $5.22 | $5.22 | $5.03 | $5.09 | $5.09 | 33,934,190 |
| 2020-08-18 | $5.14 | $5.33 | $5.14 | $5.25 | $5.25 | 45,190,040 |
| 2020-08-17 | $5.02 | $5.35 | $5.02 | $5.26 | $5.26 | 59,804,020 |
| 2020-08-14 | $5.30 | $5.30 | $4.99 | $5.05 | $5.05 | 66,050,290 |
| 2020-08-13 | $4.80 | $5.29 | $4.79 | $5.29 | $5.29 | 27,902,320 |
| 2020-08-12 | $4.83 | $4.83 | $4.63 | $4.81 | $4.81 | 21,255,820 |
| 2020-08-11 | $4.94 | $5.10 | $4.85 | $4.85 | $4.85 | 29,399,030 |
| 2020-08-10 | $4.96 | $5.04 | $4.86 | $4.94 | $4.94 | 16,428,950 |
| 2020-08-07 | $4.96 | $4.96 | $4.80 | $4.87 | $4.87 | 14,582,970 |
| 2020-08-06 | $4.97 | $5.04 | $4.85 | $4.97 | $4.97 | 21,266,390 |
| 2020-08-05 | $4.84 | $4.97 | $4.74 | $4.92 | $4.92 | 22,896,320 |
| 2020-08-04 | $5.00 | $5.00 | $4.80 | $4.87 | $4.87 | 16,743,140 |
| 2020-08-03 | $4.80 | $4.92 | $4.79 | $4.91 | $4.91 | 22,829,680 |
| 2020-07-31 | $4.72 | $4.79 | $4.65 | $4.77 | $4.77 | 18,470,170 |
| 2020-07-30 | $4.68 | $4.94 | $4.67 | $4.74 | $4.74 | 25,005,030 |
| 2020-07-29 | $4.60 | $4.68 | $4.51 | $4.68 | $4.68 | 12,390,720 |
| 2020-07-28 | $4.54 | $4.67 | $4.52 | $4.60 | $4.60 | 11,971,030 |
| 2020-07-27 | $4.48 | $4.54 | $4.42 | $4.54 | $4.54 | 10,679,020 |
| 2020-07-24 | $4.69 | $4.72 | $4.48 | $4.50 | $4.50 | 17,075,600 |
| 2020-07-23 | $4.75 | $4.77 | $4.55 | $4.68 | $4.68 | 16,899,280 |
| 2020-07-22 | $4.84 | $4.89 | $4.76 | $4.77 | $4.77 | 18,143,160 |
| 2020-07-21 | $4.84 | $4.97 | $4.79 | $4.83 | $4.83 | 18,490,240 |
| 2020-07-20 | $4.56 | $4.86 | $4.56 | $4.84 | $4.84 | 23,227,310 |
| 2020-07-17 | $4.58 | $4.65 | $4.43 | $4.51 | $4.51 | 16,216,630 |
| 2020-07-16 | $4.88 | $4.89 | $4.57 | $4.58 | $4.58 | 24,572,010 |
| 2020-07-15 | $4.97 | $5.13 | $4.86 | $4.86 | $4.86 | 39,784,290 |
| 2020-07-14 | $5.02 | $5.05 | $4.81 | $4.91 | $4.91 | 20,669,600 |
| 2020-07-13 | $4.91 | $5.05 | $4.81 | $5.01 | $5.01 | 32,151,510 |
| 2020-07-10 | $4.96 | $4.96 | $4.81 | $4.81 | $4.81 | 23,951,530 |
| 2020-07-09 | $4.81 | $4.98 | $4.79 | $4.95 | $4.94 | 29,716,830 |
| 2020-07-08 | $4.62 | $4.81 | $4.60 | $4.81 | $4.80 | 27,930,650 |
| 2020-07-07 | $4.69 | $4.73 | $4.55 | $4.62 | $4.61 | 26,041,000 |
| 2020-07-06 | $4.40 | $4.72 | $4.38 | $4.67 | $4.66 | 29,514,580 |
| 2020-07-03 | $4.33 | $4.40 | $4.30 | $4.38 | $4.37 | 14,526,310 |
| 2020-07-02 | $4.22 | $4.36 | $4.21 | $4.34 | $4.33 | 15,430,850 |
| 2020-07-01 | $4.22 | $4.26 | $4.10 | $4.24 | $4.23 | 13,797,580 |
| 2020-06-30 | $4.27 | $4.27 | $4.21 | $4.22 | $4.21 | 10,235,570 |
| 2020-06-29 | $4.18 | $4.25 | $4.15 | $4.22 | $4.21 | 14,434,840 |
| 2020-06-26 | $4.26 | $4.26 | $4.26 | $4.26 | $4.25 | 0 |
| 2020-06-25 | $4.26 | $4.26 | $4.26 | $4.26 | $4.25 | 0 |
| 2020-06-24 | $4.49 | $4.54 | $4.17 | $4.26 | $4.25 | 49,933,400 |
| 2020-06-23 | $4.75 | $4.76 | $4.63 | $4.63 | $4.62 | 10,645,780 |
| 2020-06-22 | $4.72 | $4.76 | $4.68 | $4.76 | $4.75 | 12,773,600 |
| 2020-06-19 | $4.71 | $4.72 | $4.66 | $4.71 | $4.70 | 9,141,640 |
| 2020-06-18 | $4.69 | $4.75 | $4.66 | $4.70 | $4.69 | 8,827,290 |
| 2020-06-17 | $4.79 | $4.79 | $4.60 | $4.72 | $4.71 | 17,773,810 |
| 2020-06-16 | $4.75 | $4.81 | $4.72 | $4.80 | $4.79 | 10,824,900 |
| 2020-06-15 | $4.79 | $4.82 | $4.71 | $4.71 | $4.70 | 12,799,740 |
| 2020-06-12 | $4.76 | $4.85 | $4.74 | $4.83 | $4.82 | 14,307,850 |
| 2020-06-11 | $5.05 | $5.18 | $4.89 | $4.90 | $4.89 | 27,153,400 |
| 2020-06-10 | $4.89 | $4.93 | $4.77 | $4.89 | $4.88 | 17,636,700 |
| 2020-06-09 | $4.93 | $4.93 | $4.75 | $4.85 | $4.84 | 23,267,620 |
| 2020-06-08 | $5.02 | $5.08 | $4.89 | $4.96 | $4.95 | 21,354,220 |
| 2020-06-05 | $4.83 | $5.19 | $4.78 | $5.04 | $5.03 | 33,299,620 |
| 2020-06-04 | $4.83 | $4.95 | $4.81 | $4.84 | $4.83 | 24,116,120 |
| 2020-06-03 | $4.71 | $5.05 | $4.65 | $4.83 | $4.82 | 45,036,520 |
| 2020-06-02 | $4.65 | $4.79 | $4.61 | $4.73 | $4.72 | 21,028,030 |
| 2020-06-01 | $4.51 | $4.65 | $4.50 | $4.64 | $4.63 | 13,694,020 |
| 2020-05-29 | $4.55 | $4.58 | $4.50 | $4.52 | $4.51 | 7,578,900 |
| 2020-05-28 | $4.65 | $4.68 | $4.50 | $4.55 | $4.54 | 12,429,520 |
| 2020-05-27 | $4.67 | $4.78 | $4.63 | $4.63 | $4.62 | 14,815,500 |
| 2020-05-26 | $4.59 | $4.69 | $4.59 | $4.68 | $4.67 | 12,356,720 |
| 2020-05-25 | $4.47 | $4.68 | $4.42 | $4.63 | $4.62 | 13,652,100 |
| 2020-05-22 | $4.48 | $4.56 | $4.41 | $4.49 | $4.48 | 9,500,140 |
| 2020-05-21 | $4.62 | $4.66 | $4.51 | $4.52 | $4.51 | 13,233,700 |
| 2020-05-20 | $4.74 | $4.80 | $4.60 | $4.64 | $4.63 | 19,777,210 |
| 2020-05-19 | $4.60 | $4.86 | $4.56 | $4.81 | $4.80 | 31,215,860 |
| 2020-05-18 | $4.51 | $4.63 | $4.45 | $4.59 | $4.58 | 14,779,780 |
| 2020-05-15 | $4.59 | $4.61 | $4.49 | $4.50 | $4.49 | 13,547,000 |
| 2020-05-14 | $4.66 | $4.67 | $4.56 | $4.57 | $4.56 | 14,002,310 |
| 2020-05-13 | $4.69 | $4.71 | $4.64 | $4.71 | $4.70 | 11,829,120 |
| 2020-05-12 | $4.80 | $4.80 | $4.55 | $4.71 | $4.70 | 18,974,240 |
| 2020-05-11 | $4.90 | $4.95 | $4.75 | $4.76 | $4.75 | 22,752,950 |
| 2020-05-08 | $4.96 | $4.98 | $4.87 | $4.89 | $4.88 | 16,132,900 |
| 2020-05-07 | $4.93 | $4.99 | $4.86 | $4.92 | $4.91 | 19,380,920 |
| 2020-05-06 | $4.70 | $4.97 | $4.62 | $4.93 | $4.92 | 23,969,830 |
| 2020-05-05 | $4.72 | $4.72 | $4.72 | $4.72 | $4.71 | 0 |
| 2020-05-04 | $4.72 | $4.72 | $4.72 | $4.72 | $4.71 | 0 |
| 2020-05-01 | $4.72 | $4.72 | $4.72 | $4.72 | $4.71 | 0 |
| 2020-04-30 | $4.54 | $4.77 | $4.54 | $4.72 | $4.71 | 21,838,390 |
| 2020-04-29 | $4.70 | $4.80 | $4.53 | $4.53 | $4.52 | 30,477,010 |
| 2020-04-28 | $5.00 | $5.23 | $4.89 | $4.89 | $4.88 | 47,119,770 |
| 2020-04-27 | $5.46 | $5.59 | $5.30 | $5.43 | $5.42 | 34,585,540 |
| 2020-04-24 | $5.38 | $5.65 | $5.23 | $5.53 | $5.52 | 55,508,840 |
| 2020-04-23 | $5.24 | $5.57 | $5.23 | $5.45 | $5.44 | 48,706,630 |
| 2020-04-22 | $5.06 | $5.34 | $5.02 | $5.30 | $5.29 | 40,619,910 |
| 2020-04-21 | $5.10 | $5.16 | $5.03 | $5.09 | $5.08 | 19,599,190 |
| 2020-04-20 | $5.05 | $5.16 | $5.00 | $5.16 | $5.15 | 21,345,100 |
| 2020-04-17 | $5.19 | $5.26 | $5.07 | $5.09 | $5.08 | 31,341,590 |
| 2020-04-16 | $5.22 | $5.27 | $5.11 | $5.23 | $5.22 | 32,136,350 |
| 2020-04-15 | $5.24 | $5.38 | $5.06 | $5.32 | $5.31 | 41,300,180 |
| 2020-04-14 | $5.26 | $5.30 | $5.16 | $5.26 | $5.25 | 33,790,080 |
| 2020-04-13 | $5.66 | $5.68 | $5.19 | $5.19 | $5.18 | 57,838,400 |
| 2020-04-10 | $5.67 | $5.97 | $5.66 | $5.77 | $5.76 | 62,135,560 |
| 2020-04-09 | $5.75 | $5.82 | $5.59 | $5.71 | $5.70 | 50,370,000 |
| 2020-04-08 | $6.03 | $6.04 | $5.65 | $5.71 | $5.70 | 76,892,800 |
| 2020-04-07 | $5.72 | $6.31 | $5.71 | $6.12 | $6.11 | 118,997,280 |
| 2020-04-06 | $5.74 | $5.74 | $5.74 | $5.74 | $5.73 | 0 |
| 2020-04-03 | $5.64 | $5.98 | $5.54 | $5.74 | $5.73 | 111,317,810 |
| 2020-04-02 | $5.03 | $5.53 | $5.02 | $5.53 | $5.52 | 61,059,330 |
| 2020-04-01 | $5.22 | $5.29 | $5.00 | $5.03 | $5.02 | 54,392,940 |
| 2020-03-31 | $5.32 | $5.59 | $5.24 | $5.30 | $5.29 | 84,799,500 |
| 2020-03-30 | $5.07 | $5.52 | $5.03 | $5.43 | $5.42 | 87,909,640 |
| 2020-03-27 | $5.23 | $5.28 | $5.01 | $5.02 | $5.01 | 27,824,970 |
| 2020-03-26 | $5.17 | $5.23 | $5.02 | $5.13 | $5.12 | 30,369,860 |
| 2020-03-25 | $5.32 | $5.33 | $5.15 | $5.24 | $5.23 | 46,586,380 |
| 2020-03-24 | $5.11 | $5.33 | $4.98 | $5.30 | $5.29 | 63,776,270 |
| 2020-03-23 | $4.87 | $5.29 | $4.83 | $5.03 | $5.02 | 49,962,910 |
| 2020-03-20 | $5.05 | $5.19 | $4.81 | $5.08 | $5.07 | 68,127,380 |
| 2020-03-19 | $4.39 | $4.86 | $4.26 | $4.86 | $4.85 | 41,630,770 |
| 2020-03-18 | $4.44 | $4.62 | $4.40 | $4.42 | $4.41 | 19,617,240 |
| 2020-03-17 | $4.42 | $4.49 | $4.13 | $4.41 | $4.40 | 15,591,810 |
| 2020-03-16 | $4.73 | $4.75 | $4.36 | $4.36 | $4.35 | 18,782,030 |
| 2020-03-13 | $4.51 | $4.76 | $4.50 | $4.68 | $4.67 | 23,324,160 |
| 2020-03-12 | $4.93 | $4.97 | $4.78 | $4.87 | $4.86 | 19,076,110 |
| 2020-03-11 | $5.13 | $5.27 | $5.01 | $5.02 | $5.01 | 21,584,800 |
| 2020-03-10 | $4.92 | $5.15 | $4.85 | $5.15 | $5.14 | 23,590,550 |
| 2020-03-09 | $5.17 | $5.36 | $4.99 | $5.02 | $5.01 | 31,363,580 |
| 2020-03-06 | $5.14 | $5.38 | $5.14 | $5.28 | $5.27 | 30,427,500 |
| 2020-03-05 | $5.13 | $5.29 | $5.07 | $5.22 | $5.21 | 33,657,810 |
| 2020-03-04 | $4.87 | $5.11 | $4.85 | $5.10 | $5.09 | 25,997,790 |
| 2020-03-03 | $4.88 | $5.02 | $4.83 | $4.91 | $4.90 | 23,944,370 |
| 2020-03-02 | $4.68 | $4.89 | $4.68 | $4.84 | $4.83 | 22,025,810 |
| 2020-02-28 | $4.90 | $4.90 | $4.65 | $4.67 | $4.66 | 38,814,840 |
| 2020-02-27 | $5.66 | $5.66 | $5.04 | $5.17 | $5.16 | 56,708,040 |
| 2020-02-26 | $5.04 | $5.52 | $5.02 | $5.50 | $5.49 | 61,635,880 |
| 2020-02-25 | $5.02 | $5.15 | $4.94 | $5.12 | $5.11 | 27,707,040 |
| 2020-02-24 | $5.02 | $5.23 | $4.94 | $5.20 | $5.19 | 43,557,710 |
| 2020-02-21 | $5.10 | $5.22 | $5.05 | $5.08 | $5.07 | 34,992,490 |
| 2020-02-20 | $5.24 | $5.26 | $5.05 | $5.18 | $5.17 | 42,355,320 |
| 2020-02-19 | $5.23 | $5.39 | $5.07 | $5.20 | $5.19 | 57,532,000 |
| 2020-02-18 | $5.22 | $5.27 | $4.93 | $5.12 | $5.11 | 56,525,830 |
| 2020-02-17 | $4.83 | $5.05 | $4.80 | $5.02 | $5.01 | 50,358,510 |
| 2020-02-14 | $4.64 | $4.95 | $4.58 | $4.91 | $4.90 | 50,521,880 |
| 2020-02-13 | $4.76 | $4.98 | $4.69 | $4.77 | $4.76 | 50,233,730 |
| 2020-02-12 | $4.35 | $4.80 | $4.33 | $4.58 | $4.57 | 33,124,150 |
| 2020-02-11 | $4.46 | $4.46 | $4.35 | $4.36 | $4.35 | 11,312,030 |
| 2020-02-10 | $4.26 | $4.45 | $4.26 | $4.42 | $4.41 | 15,812,210 |
| 2020-02-07 | $4.26 | $4.32 | $4.20 | $4.29 | $4.28 | 16,658,130 |
| 2020-02-06 | $4.08 | $4.36 | $4.07 | $4.30 | $4.29 | 21,644,200 |
| 2020-02-05 | $4.04 | $4.19 | $4.01 | $4.10 | $4.09 | 17,219,410 |
| 2020-02-04 | $3.81 | $4.18 | $3.81 | $3.99 | $3.98 | 20,379,210 |
| 2020-02-03 | $4.23 | $4.23 | $4.23 | $4.23 | $4.22 | 1,312,700 |
| 2020-01-31 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | 0 |
| 2020-01-30 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | 0 |
| 2020-01-29 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | 0 |
| 2020-01-28 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | 0 |
| 2020-01-27 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | 0 |
| 2020-01-24 | $4.70 | $4.70 | $4.70 | $4.70 | $4.69 | 0 |
| 2020-01-23 | $4.84 | $4.89 | $4.66 | $4.70 | $4.69 | 18,503,030 |
| 2020-01-22 | $4.80 | $4.94 | $4.71 | $4.94 | $4.93 | 14,679,310 |
| 2020-01-21 | $4.90 | $4.95 | $4.84 | $4.87 | $4.86 | 11,619,210 |
| 2020-01-20 | $4.80 | $4.94 | $4.79 | $4.93 | $4.92 | 18,187,960 |
| 2020-01-17 | $4.85 | $4.90 | $4.75 | $4.76 | $4.75 | 13,300,350 |
| 2020-01-16 | $4.88 | $4.94 | $4.83 | $4.86 | $4.85 | 12,120,450 |
| 2020-01-15 | $5.05 | $5.07 | $4.84 | $4.88 | $4.87 | 26,029,200 |
| 2020-01-14 | $5.05 | $5.15 | $5.01 | $5.08 | $5.07 | 26,486,550 |
| 2020-01-13 | $5.00 | $5.03 | $4.89 | $5.03 | $5.02 | 15,602,260 |
| 2020-01-10 | $5.00 | $5.07 | $4.96 | $5.01 | $5.00 | 19,134,000 |
| 2020-01-09 | $4.99 | $5.04 | $4.94 | $4.97 | $4.96 | 13,745,910 |
| 2020-01-08 | $5.07 | $5.09 | $4.93 | $4.93 | $4.92 | 20,183,470 |
| 2020-01-07 | $5.11 | $5.16 | $5.05 | $5.09 | $5.08 | 24,911,340 |
| 2020-01-06 | $5.01 | $5.15 | $4.96 | $5.13 | $5.12 | 25,632,440 |
| 2020-01-03 | $5.09 | $5.09 | $4.94 | $5.06 | $5.05 | 35,296,900 |
| 2020-01-02 | $5.20 | $5.25 | $5.11 | $5.14 | $5.13 | 32,922,580 |
| 2020-01-01 | $5.16 | $5.16 | $5.16 | $5.16 | $5.15 | 0 |
| 2019-12-31 | $5.14 | $5.25 | $5.13 | $5.16 | $5.15 | 28,014,930 |
| 2019-12-30 | $5.08 | $5.28 | $5.03 | $5.18 | $5.17 | 38,992,920 |
| 2019-12-27 | $4.98 | $5.35 | $4.93 | $5.10 | $5.09 | 55,140,110 |
| 2019-12-26 | $4.76 | $4.98 | $4.74 | $4.94 | $4.93 | 23,774,600 |
| 2019-12-25 | $4.72 | $4.88 | $4.70 | $4.79 | $4.78 | 14,672,820 |
| 2019-12-24 | $4.65 | $4.75 | $4.60 | $4.73 | $4.72 | 10,398,290 |
| 2019-12-23 | $4.90 | $4.90 | $4.65 | $4.66 | $4.65 | 21,609,860 |
| 2019-12-20 | $5.04 | $5.04 | $4.93 | $4.94 | $4.93 | 15,653,740 |
| 2019-12-19 | $4.94 | $5.04 | $4.91 | $5.03 | $5.02 | 21,152,150 |
| 2019-12-18 | $4.95 | $4.99 | $4.92 | $4.93 | $4.92 | 20,564,100 |
| 2019-12-17 | $4.83 | $5.06 | $4.81 | $5.00 | $4.99 | 36,254,310 |
| 2019-12-16 | $4.83 | $4.85 | $4.74 | $4.85 | $4.84 | 14,046,050 |
| 2019-12-13 | $4.76 | $4.83 | $4.76 | $4.79 | $4.78 | 10,050,800 |
| 2019-12-12 | $4.86 | $4.88 | $4.76 | $4.76 | $4.75 | 12,881,300 |
| 2019-12-11 | $4.89 | $4.91 | $4.82 | $4.88 | $4.87 | 16,614,570 |
| 2019-12-10 | $4.75 | $4.94 | $4.75 | $4.93 | $4.92 | 32,922,490 |
| 2019-12-09 | $4.72 | $4.80 | $4.68 | $4.77 | $4.76 | 13,455,280 |
| 2019-12-06 | $4.71 | $4.77 | $4.70 | $4.72 | $4.71 | 12,285,680 |
| 2019-12-05 | $4.71 | $4.93 | $4.65 | $4.76 | $4.75 | 21,122,660 |
| 2019-12-04 | $4.72 | $4.76 | $4.68 | $4.72 | $4.71 | 10,727,450 |
| 2019-12-03 | $4.75 | $4.81 | $4.71 | $4.76 | $4.75 | 12,187,990 |
| 2019-12-02 | $4.74 | $4.83 | $4.67 | $4.82 | $4.81 | 15,700,860 |
| 2019-11-29 | $4.74 | $4.81 | $4.65 | $4.76 | $4.75 | 17,785,830 |
| 2019-11-28 | $4.62 | $4.94 | $4.62 | $4.81 | $4.80 | 32,338,370 |
| 2019-11-27 | $4.70 | $4.75 | $4.59 | $4.67 | $4.66 | 23,679,520 |
| 2019-11-26 | $4.98 | $4.98 | $4.72 | $4.75 | $4.74 | 41,801,280 |
| 2019-11-25 | $4.40 | $4.87 | $4.38 | $4.87 | $4.86 | 16,109,760 |
| 2019-11-22 | $4.50 | $4.65 | $4.42 | $4.43 | $4.42 | 18,064,030 |
| 2019-11-21 | $4.48 | $4.50 | $4.41 | $4.50 | $4.49 | 8,325,700 |
| 2019-11-20 | $4.54 | $4.54 | $4.44 | $4.50 | $4.49 | 9,497,800 |
| 2019-11-19 | $4.40 | $4.51 | $4.38 | $4.50 | $4.49 | 9,428,530 |
| 2019-11-18 | $4.40 | $4.41 | $4.30 | $4.40 | $4.39 | 6,876,420 |
| 2019-11-15 | $4.47 | $4.55 | $4.36 | $4.38 | $4.37 | 9,955,810 |
| 2019-11-14 | $4.46 | $4.49 | $4.42 | $4.45 | $4.44 | 8,141,600 |
| 2019-11-13 | $4.46 | $4.51 | $4.42 | $4.51 | $4.50 | 7,842,710 |
| 2019-11-12 | $4.40 | $4.52 | $4.38 | $4.51 | $4.50 | 15,152,610 |
| 2019-11-11 | $4.59 | $4.59 | $4.33 | $4.35 | $4.34 | 12,374,060 |
| 2019-11-08 | $4.69 | $4.70 | $4.59 | $4.59 | $4.58 | 7,409,400 |
| 2019-11-07 | $4.62 | $4.66 | $4.56 | $4.64 | $4.63 | 8,262,490 |
| 2019-11-06 | $4.68 | $4.73 | $4.59 | $4.62 | $4.61 | 10,835,100 |
| 2019-11-05 | $4.76 | $4.77 | $4.66 | $4.74 | $4.73 | 7,758,700 |
| 2019-11-04 | $4.87 | $4.87 | $4.72 | $4.73 | $4.72 | 9,911,400 |
| 2019-11-01 | $4.70 | $4.79 | $4.65 | $4.79 | $4.78 | 10,249,200 |
| 2019-10-31 | $4.85 | $4.91 | $4.71 | $4.71 | $4.70 | 14,244,640 |
| 2019-10-30 | $5.00 | $5.05 | $4.81 | $4.82 | $4.81 | 22,771,480 |
| 2019-10-29 | $4.99 | $5.22 | $4.90 | $5.09 | $5.08 | 27,821,670 |
| 2019-10-28 | $4.89 | $4.98 | $4.87 | $4.96 | $4.95 | 10,998,230 |
| 2019-10-25 | $4.84 | $4.93 | $4.81 | $4.90 | $4.89 | 8,995,000 |
| 2019-10-24 | $4.84 | $4.92 | $4.83 | $4.86 | $4.85 | 9,714,940 |
| 2019-10-23 | $5.00 | $5.00 | $4.80 | $4.85 | $4.84 | 11,593,910 |
| 2019-10-22 | $4.94 | $5.05 | $4.88 | $5.01 | $5.00 | 13,358,100 |
| 2019-10-21 | $4.89 | $4.95 | $4.75 | $4.94 | $4.93 | 15,328,500 |
| 2019-10-18 | $5.13 | $5.13 | $4.87 | $4.88 | $4.87 | 17,751,800 |
| 2019-10-17 | $5.10 | $5.14 | $5.05 | $5.12 | $5.11 | 8,277,910 |
| 2019-10-16 | $5.21 | $5.22 | $5.04 | $5.09 | $5.08 | 13,330,880 |
| 2019-10-15 | $5.31 | $5.32 | $5.16 | $5.18 | $5.17 | 15,962,160 |
| 2019-10-14 | $5.24 | $5.36 | $5.20 | $5.35 | $5.34 | 22,931,970 |
| 2019-10-11 | $5.20 | $5.28 | $5.08 | $5.22 | $5.21 | 19,699,190 |
| 2019-10-10 | $5.17 | $5.25 | $5.14 | $5.20 | $5.19 | 13,399,360 |
| 2019-10-09 | $5.03 | $5.18 | $5.01 | $5.18 | $5.17 | 14,438,500 |
| 2019-10-08 | $5.01 | $5.13 | $5.01 | $5.05 | $5.04 | 14,729,500 |
| 2019-10-07 | $5.10 | $5.10 | $5.10 | $5.10 | $5.09 | 0 |
| 2019-10-04 | $5.10 | $5.10 | $5.10 | $5.10 | $5.09 | 0 |
| 2019-10-03 | $5.10 | $5.10 | $5.10 | $5.10 | $5.09 | 0 |
| 2019-10-02 | $5.10 | $5.10 | $5.10 | $5.10 | $5.09 | 0 |
| 2019-10-01 | $5.10 | $5.10 | $5.10 | $5.10 | $5.09 | 0 |
| 2019-09-30 | $5.14 | $5.23 | $5.06 | $5.10 | $5.09 | 14,984,840 |
| 2019-09-27 | $5.21 | $5.27 | $5.05 | $5.20 | $5.19 | 26,818,620 |
| 2019-09-26 | $5.60 | $5.69 | $5.13 | $5.16 | $5.15 | 37,618,220 |
| 2019-09-25 | $5.64 | $5.74 | $5.45 | $5.49 | $5.48 | 23,498,130 |
| 2019-09-24 | $5.74 | $5.91 | $5.64 | $5.68 | $5.67 | 26,151,300 |
| 2019-09-23 | $5.98 | $5.98 | $5.65 | $5.77 | $5.76 | 27,857,380 |
| 2019-09-20 | $6.07 | $6.18 | $5.98 | $6.00 | $5.99 | 30,312,310 |
| 2019-09-19 | $5.96 | $6.13 | $5.81 | $6.13 | $6.12 | 39,447,980 |
| 2019-09-18 | $5.99 | $6.16 | $5.88 | $5.94 | $5.93 | 39,151,420 |
| 2019-09-17 | $6.19 | $6.30 | $5.90 | $6.01 | $6.00 | 55,941,150 |
| 2019-09-16 | $6.19 | $6.28 | $6.09 | $6.18 | $6.17 | 47,033,020 |
| 2019-09-13 | $6.22 | $6.22 | $6.22 | $6.22 | $6.21 | 0 |
| 2019-09-12 | $5.82 | $6.35 | $5.81 | $6.22 | $6.21 | 70,601,570 |
| 2019-09-11 | $5.98 | $6.06 | $5.83 | $5.84 | $5.83 | 57,771,680 |
| 2019-09-10 | $5.68 | $6.08 | $5.63 | $6.08 | $6.07 | 74,370,830 |
| 2019-09-09 | $5.55 | $5.88 | $5.54 | $5.74 | $5.73 | 58,359,360 |
| 2019-09-06 | $5.64 | $5.65 | $5.43 | $5.49 | $5.48 | 35,135,650 |
| 2019-09-05 | $5.55 | $5.69 | $5.45 | $5.61 | $5.60 | 48,483,550 |
| 2019-09-04 | $5.52 | $5.67 | $5.50 | $5.54 | $5.53 | 42,476,620 |
| 2019-09-03 | $5.73 | $5.96 | $5.54 | $5.59 | $5.58 | 75,429,370 |
| 2019-09-02 | $5.31 | $5.49 | $5.25 | $5.42 | $5.41 | 36,809,880 |
| 2019-08-30 | $5.30 | $5.37 | $5.20 | $5.37 | $5.36 | 37,913,270 |
| 2019-08-29 | $5.42 | $5.44 | $5.22 | $5.25 | $5.24 | 36,331,790 |
| 2019-08-28 | $5.54 | $5.57 | $5.39 | $5.40 | $5.39 | 34,206,200 |
| 2019-08-27 | $5.40 | $5.61 | $5.36 | $5.59 | $5.58 | 52,711,120 |
| 2019-08-26 | $5.29 | $5.43 | $5.26 | $5.40 | $5.39 | 49,293,140 |
| 2019-08-23 | $5.71 | $5.78 | $5.55 | $5.59 | $5.58 | 76,474,300 |
| 2019-08-22 | $5.80 | $6.13 | $5.72 | $5.88 | $5.87 | 150,028,620 |
| 2019-08-21 | $5.28 | $5.61 | $5.26 | $5.61 | $5.60 | 55,509,030 |
| 2019-08-20 | $5.22 | $5.23 | $5.04 | $5.10 | $5.09 | 40,761,210 |
| 2019-08-19 | $5.12 | $5.24 | $5.04 | $5.21 | $5.20 | 43,457,170 |
| 2019-08-16 | $5.11 | $5.20 | $5.04 | $5.04 | $5.03 | 35,066,760 |
| 2019-08-15 | $4.91 | $5.16 | $4.87 | $5.12 | $5.11 | 45,843,550 |
| 2019-08-14 | $5.15 | $5.21 | $5.09 | $5.13 | $5.12 | 45,155,080 |
| 2019-08-13 | $5.11 | $5.25 | $4.99 | $5.10 | $5.09 | 48,929,090 |
| 2019-08-12 | $5.17 | $5.20 | $5.05 | $5.19 | $5.18 | 33,921,970 |
| 2019-08-09 | $5.22 | $5.26 | $5.09 | $5.14 | $5.13 | 32,799,000 |
| 2019-08-08 | $5.28 | $5.32 | $5.14 | $5.15 | $5.14 | 39,144,900 |
| 2019-08-07 | $5.27 | $5.31 | $5.16 | $5.22 | $5.21 | 36,863,320 |
| 2019-08-06 | $5.39 | $5.40 | $5.08 | $5.26 | $5.25 | 60,446,110 |
| 2019-08-05 | $5.55 | $5.67 | $5.46 | $5.52 | $5.51 | 47,006,550 |
| 2019-08-02 | $5.50 | $5.68 | $5.48 | $5.62 | $5.61 | 48,720,270 |
| 2019-08-01 | $5.60 | $5.66 | $5.54 | $5.63 | $5.62 | 46,689,280 |
| 2019-07-31 | $5.80 | $5.82 | $5.47 | $5.67 | $5.66 | 83,930,650 |
| 2019-07-30 | $5.86 | $5.94 | $5.80 | $5.82 | $5.81 | 57,046,010 |
| 2019-07-29 | $6.00 | $6.01 | $5.82 | $5.86 | $5.85 | 49,078,390 |
| 2019-07-26 | $6.06 | $6.20 | $5.87 | $5.98 | $5.97 | 84,987,820 |
| 2019-07-25 | $6.55 | $6.65 | $6.17 | $6.28 | $6.27 | 103,735,790 |
| 2019-07-24 | $6.40 | $6.78 | $6.10 | $6.70 | $6.69 | 129,337,030 |
| 2019-07-23 | $6.34 | $6.68 | $6.26 | $6.59 | $6.58 | 113,556,950 |
| 2019-07-22 | $6.56 | $6.75 | $6.13 | $6.41 | $6.40 | 112,354,240 |
| 2019-07-19 | $7.12 | $7.18 | $6.41 | $6.60 | $6.59 | 138,761,840 |
| 2019-07-18 | $7.18 | $7.55 | $6.90 | $7.05 | $7.04 | 157,207,320 |
| 2019-07-17 | $7.04 | $7.50 | $6.91 | $7.22 | $7.21 | 165,834,090 |
| 2019-07-16 | $6.60 | $6.86 | $6.56 | $6.86 | $6.85 | 75,657,640 |
| 2019-07-15 | $6.09 | $6.24 | $5.88 | $6.24 | $6.23 | 97,718,330 |
| 2019-07-12 | $5.67 | $5.67 | $5.67 | $5.67 | $5.66 | 14,080,690 |
| 2019-07-11 | $4.70 | $5.15 | $4.58 | $5.15 | $5.14 | 92,292,940 |
| 2019-07-10 | $4.65 | $4.68 | $4.65 | $4.68 | $4.67 | 43,900,560 |
| 2019-07-09 | $3.96 | $4.29 | $3.92 | $4.25 | $4.24 | 19,917,130 |
| 2019-07-08 | $4.17 | $4.19 | $3.99 | $4.00 | $3.99 | 9,135,140 |
| 2019-07-05 | $4.17 | $4.20 | $4.13 | $4.18 | $4.17 | 4,093,800 |
| 2019-07-04 | $4.21 | $4.23 | $4.14 | $4.17 | $4.16 | 5,593,900 |
| 2019-07-03 | $4.23 | $4.24 | $4.16 | $4.17 | $4.16 | 7,496,900 |
| 2019-07-02 | $4.28 | $4.29 | $4.20 | $4.29 | $4.28 | 10,925,130 |
| 2019-07-01 | $4.25 | $4.33 | $4.21 | $4.28 | $4.27 | 13,261,220 |
| 2019-06-28 | $4.20 | $4.23 | $4.11 | $4.22 | $4.21 | 8,152,350 |
| 2019-06-27 | $4.19 | $4.28 | $4.16 | $4.20 | $4.19 | 11,389,000 |
| 2019-06-26 | $4.14 | $4.31 | $4.11 | $4.24 | $4.23 | 20,564,810 |
| 2019-06-25 | $4.72 | $4.72 | $4.34 | $4.36 | $4.35 | 41,067,550 |
| 2019-06-24 | $4.29 | $4.29 | $4.29 | $4.29 | $4.28 | 1,075,800 |
| 2019-06-21 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2019-06-20 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2019-06-19 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2019-06-18 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2019-06-17 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2019-06-14 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2019-06-13 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2019-06-12 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2019-06-11 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2019-06-10 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2019-06-07 | $3.90 | $3.90 | $3.90 | $3.90 | $3.89 | 0 |
| 2019-06-06 | $3.95 | $4.00 | $3.88 | $3.90 | $3.89 | 6,579,220 |
| 2019-06-05 | $4.02 | $4.03 | $3.90 | $3.91 | $3.90 | 4,886,000 |
| 2019-06-04 | $3.94 | $3.98 | $3.91 | $3.97 | $3.95 | 4,281,500 |
| 2019-06-03 | $4.03 | $4.10 | $3.92 | $3.94 | $3.92 | 7,775,810 |
| 2019-05-31 | $4.14 | $4.17 | $4.07 | $4.11 | $4.09 | 5,487,700 |
| 2019-05-30 | $4.12 | $4.15 | $4.07 | $4.11 | $4.09 | 6,787,420 |
| 2019-05-29 | $4.12 | $4.19 | $4.08 | $4.15 | $4.13 | 9,240,260 |
| 2019-05-28 | $4.07 | $4.26 | $4.04 | $4.14 | $4.12 | 12,909,550 |
| 2019-05-27 | $3.96 | $4.06 | $3.92 | $4.04 | $4.02 | 5,380,900 |
| 2019-05-24 | $3.97 | $4.02 | $3.90 | $3.93 | $3.91 | 4,450,240 |
| 2019-05-23 | $4.07 | $4.09 | $3.96 | $3.98 | $3.96 | 6,651,240 |
| 2019-05-22 | $4.18 | $4.22 | $4.06 | $4.10 | $4.08 | 9,391,360 |
| 2019-05-21 | $4.10 | $4.22 | $4.07 | $4.22 | $4.20 | 9,899,870 |
| 2019-05-20 | $4.09 | $4.16 | $3.89 | $4.15 | $4.13 | 10,190,670 |
| 2019-05-17 | $4.21 | $4.31 | $4.03 | $4.08 | $4.06 | 13,380,460 |
| 2019-05-16 | $4.13 | $4.29 | $4.13 | $4.24 | $4.22 | 11,837,360 |
| 2019-05-15 | $4.09 | $4.17 | $4.08 | $4.15 | $4.13 | 7,303,290 |
| 2019-05-14 | $4.00 | $4.12 | $4.00 | $4.06 | $4.04 | 6,757,810 |
| 2019-05-13 | $4.07 | $4.13 | $4.04 | $4.07 | $4.05 | 6,488,010 |
| 2019-05-10 | $4.05 | $4.17 | $3.98 | $4.15 | $4.13 | 14,049,970 |
| 2019-05-09 | $3.98 | $4.10 | $3.95 | $4.04 | $4.02 | 8,596,600 |
| 2019-05-08 | $3.89 | $4.12 | $3.89 | $4.03 | $4.01 | 9,986,820 |
| 2019-05-07 | $3.91 | $4.02 | $3.89 | $4.00 | $3.98 | 10,449,920 |
| 2019-05-06 | $4.07 | $4.14 | $3.81 | $3.85 | $3.83 | 16,044,020 |
| 2019-05-03 | $4.17 | $4.17 | $4.17 | $4.17 | $4.15 | 0 |
| 2019-05-02 | $4.17 | $4.17 | $4.17 | $4.17 | $4.15 | 0 |
| 2019-05-01 | $4.17 | $4.17 | $4.17 | $4.17 | $4.15 | 0 |
| 2019-04-30 | $4.15 | $4.22 | $4.04 | $4.17 | $4.15 | 13,037,400 |
| 2019-04-29 | $4.49 | $4.51 | $4.12 | $4.12 | $4.10 | 26,961,240 |
| 2019-04-26 | $4.51 | $4.66 | $4.38 | $4.58 | $4.56 | 24,173,820 |
| 2019-04-25 | $4.69 | $4.96 | $4.68 | $4.69 | $4.67 | 28,384,790 |
| 2019-04-24 | $4.67 | $4.87 | $4.64 | $4.77 | $4.75 | 23,654,300 |
| 2019-04-23 | $4.92 | $4.94 | $4.64 | $4.66 | $4.64 | 36,983,240 |
| 2019-04-22 | $5.50 | $5.50 | $4.97 | $5.07 | $5.05 | 69,396,560 |
| 2019-04-19 | $5.51 | $5.51 | $5.35 | $5.51 | $5.48 | 47,776,420 |
| 2019-04-18 | $5.01 | $5.01 | $5.01 | $5.01 | $4.99 | 10,659,220 |
| 2019-04-17 | $4.53 | $4.55 | $4.46 | $4.55 | $4.53 | 10,930,410 |
| 2019-04-16 | $4.41 | $4.52 | $4.31 | $4.50 | $4.48 | 10,475,860 |
| 2019-04-15 | $4.46 | $4.50 | $4.41 | $4.42 | $4.40 | 8,064,700 |
| 2019-04-12 | $4.47 | $4.47 | $4.37 | $4.41 | $4.39 | 9,087,900 |
| 2019-04-11 | $4.54 | $4.54 | $4.45 | $4.45 | $4.43 | 10,012,540 |
| 2019-04-10 | $4.52 | $4.66 | $4.44 | $4.56 | $4.54 | 17,354,300 |
| 2019-04-09 | $4.68 | $4.73 | $4.48 | $4.55 | $4.53 | 27,891,300 |
| 2019-04-08 | $4.76 | $5.00 | $4.63 | $4.88 | $4.86 | 44,437,780 |
| 2019-04-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.54 | 0 |
| 2019-04-04 | $4.43 | $4.68 | $4.41 | $4.56 | $4.54 | 30,862,480 |
| 2019-04-03 | $4.35 | $4.45 | $4.35 | $4.43 | $4.41 | 12,194,350 |
| 2019-04-02 | $4.39 | $4.46 | $4.30 | $4.40 | $4.38 | 19,226,150 |
| 2019-04-01 | $4.23 | $4.48 | $4.21 | $4.42 | $4.40 | 26,197,350 |
| 2019-03-29 | $4.04 | $4.16 | $4.00 | $4.16 | $4.14 | 7,919,740 |
| 2019-03-28 | $4.11 | $4.17 | $4.00 | $4.04 | $4.02 | 8,019,640 |
| 2019-03-27 | $4.10 | $4.14 | $3.90 | $4.11 | $4.09 | 10,481,810 |
| 2019-03-26 | $4.30 | $4.30 | $4.03 | $4.09 | $4.07 | 16,796,080 |
| 2019-03-25 | $4.21 | $4.38 | $4.18 | $4.30 | $4.28 | 16,040,730 |
| 2019-03-22 | $4.28 | $4.32 | $4.20 | $4.30 | $4.28 | 13,151,120 |
| 2019-03-21 | $4.32 | $4.34 | $4.27 | $4.29 | $4.27 | 16,545,850 |
| 2019-03-20 | $4.27 | $4.33 | $4.20 | $4.30 | $4.28 | 13,951,150 |
| 2019-03-19 | $4.20 | $4.34 | $4.18 | $4.27 | $4.25 | 18,386,050 |
| 2019-03-18 | $4.18 | $4.24 | $4.13 | $4.20 | $4.18 | 14,413,150 |
| 2019-03-15 | $4.00 | $4.26 | $4.00 | $4.18 | $4.16 | 15,947,360 |
| 2019-03-14 | $4.19 | $4.19 | $3.87 | $3.95 | $3.93 | 15,283,800 |
| 2019-03-13 | $4.24 | $4.31 | $4.12 | $4.20 | $4.18 | 16,410,430 |
| 2019-03-12 | $4.28 | $4.31 | $4.15 | $4.23 | $4.21 | 21,078,360 |
| 2019-03-11 | $3.94 | $4.26 | $3.94 | $4.26 | $4.24 | 22,864,380 |
| 2019-03-08 | $4.20 | $4.24 | $3.92 | $3.93 | $3.91 | 19,360,200 |
| 2019-03-07 | $4.15 | $4.29 | $4.15 | $4.26 | $4.24 | 18,859,640 |
| 2019-03-06 | $4.13 | $4.22 | $4.06 | $4.19 | $4.17 | 19,015,020 |
| 2019-03-05 | $4.00 | $4.11 | $3.96 | $4.10 | $4.08 | 15,738,490 |
| 2019-03-04 | $4.00 | $4.09 | $3.96 | $4.01 | $3.99 | 15,825,690 |
| 2019-03-01 | $3.99 | $4.02 | $3.90 | $4.00 | $3.98 | 11,083,920 |
| 2019-02-28 | $3.95 | $4.03 | $3.89 | $3.95 | $3.93 | 9,406,220 |
| 2019-02-27 | $4.00 | $4.03 | $3.90 | $3.95 | $3.93 | 15,140,600 |
| 2019-02-26 | $4.04 | $4.12 | $3.95 | $3.99 | $3.97 | 24,525,760 |
| 2019-02-25 | $3.90 | $4.12 | $3.86 | $4.08 | $4.06 | 29,018,160 |
| 2019-02-22 | $3.75 | $3.97 | $3.73 | $3.90 | $3.88 | 26,334,940 |
| 2019-02-21 | $3.77 | $3.83 | $3.68 | $3.73 | $3.71 | 18,200,960 |
| 2019-02-20 | $3.74 | $3.88 | $3.63 | $3.80 | $3.78 | 22,601,390 |
| 2019-02-19 | $3.65 | $3.73 | $3.61 | $3.70 | $3.68 | 19,477,530 |
| 2019-02-18 | $3.53 | $3.65 | $3.53 | $3.64 | $3.62 | 16,393,330 |
| 2019-02-15 | $3.55 | $3.59 | $3.52 | $3.52 | $3.50 | 13,841,510 |
| 2019-02-14 | $3.50 | $3.63 | $3.50 | $3.58 | $3.56 | 17,700,090 |
| 2019-02-13 | $3.52 | $3.57 | $3.48 | $3.55 | $3.53 | 20,243,890 |
| 2019-02-12 | $3.44 | $3.54 | $3.42 | $3.53 | $3.51 | 16,827,210 |
| 2019-02-11 | $3.37 | $3.48 | $3.35 | $3.46 | $3.44 | 12,960,120 |
| 2019-02-08 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2019-02-07 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2019-02-06 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2019-02-05 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2019-02-04 | $3.36 | $3.36 | $3.36 | $3.36 | $3.34 | 0 |
| 2019-02-01 | $3.31 | $3.37 | $3.29 | $3.36 | $3.34 | 10,818,320 |
| 2019-01-31 | $3.26 | $3.38 | $3.22 | $3.30 | $3.28 | 16,053,390 |
| 2019-01-30 | $3.39 | $3.45 | $3.30 | $3.30 | $3.28 | 17,150,080 |
| 2019-01-29 | $3.56 | $3.57 | $3.38 | $3.46 | $3.44 | 23,354,190 |
| 2019-01-28 | $3.69 | $3.72 | $3.54 | $3.59 | $3.57 | 32,596,790 |
| 2019-01-25 | $4.05 | $4.08 | $3.76 | $3.78 | $3.76 | 56,854,980 |
| 2019-01-24 | $4.11 | $4.58 | $4.08 | $4.18 | $4.16 | 75,230,400 |
| 2019-01-23 | $4.00 | $4.26 | $3.96 | $4.26 | $4.24 | 66,680,310 |
| 2019-01-22 | $3.58 | $3.87 | $3.57 | $3.87 | $3.85 | 20,425,630 |
| 2019-01-21 | $3.55 | $3.65 | $3.49 | $3.52 | $3.50 | 25,113,100 |
| 2019-01-18 | $3.71 | $3.71 | $3.52 | $3.52 | $3.50 | 36,502,490 |
| 2019-01-17 | $3.36 | $3.39 | $3.32 | $3.37 | $3.35 | 4,191,700 |
| 2019-01-16 | $3.39 | $3.40 | $3.35 | $3.35 | $3.33 | 3,009,610 |
| 2019-01-15 | $3.35 | $3.40 | $3.32 | $3.39 | $3.37 | 4,113,960 |
| 2019-01-14 | $3.34 | $3.39 | $3.34 | $3.36 | $3.34 | 3,150,210 |
| 2019-01-11 | $3.32 | $3.37 | $3.31 | $3.36 | $3.34 | 3,401,370 |
| 2019-01-10 | $3.32 | $3.37 | $3.32 | $3.32 | $3.30 | 2,879,050 |
| 2019-01-09 | $3.33 | $3.37 | $3.32 | $3.32 | $3.30 | 4,131,680 |
| 2019-01-08 | $3.31 | $3.34 | $3.30 | $3.32 | $3.30 | 2,683,610 |
| 2019-01-07 | $3.30 | $3.35 | $3.26 | $3.33 | $3.31 | 3,757,280 |
| 2019-01-04 | $3.17 | $3.28 | $3.14 | $3.27 | $3.25 | 2,743,190 |
| 2019-01-03 | $3.17 | $3.22 | $3.16 | $3.19 | $3.18 | 1,484,410 |
| 2019-01-02 | $3.17 | $3.20 | $3.15 | $3.18 | $3.17 | 1,035,000 |
| 2019-01-01 | $3.17 | $3.17 | $3.17 | $3.17 | $3.16 | 0 |
| 2018-12-31 | $3.17 | $3.17 | $3.17 | $3.17 | $3.16 | 0 |
| 2018-12-28 | $3.17 | $3.21 | $3.15 | $3.17 | $3.16 | 1,184,010 |
| 2018-12-27 | $3.24 | $3.26 | $3.17 | $3.19 | $3.18 | 2,916,950 |
| 2018-12-26 | $3.19 | $3.22 | $3.18 | $3.19 | $3.18 | 2,063,300 |
| 2018-12-25 | $3.21 | $3.21 | $3.11 | $3.19 | $3.18 | 3,159,300 |
| 2018-12-24 | $3.18 | $3.23 | $3.15 | $3.23 | $3.22 | 1,549,300 |
| 2018-12-21 | $3.22 | $3.23 | $3.16 | $3.19 | $3.18 | 1,707,300 |
| 2018-12-20 | $3.16 | $3.23 | $3.16 | $3.22 | $3.21 | 1,800,100 |
| 2018-12-19 | $3.24 | $3.25 | $3.19 | $3.21 | $3.20 | 2,649,490 |
| 2018-12-18 | $3.25 | $3.28 | $3.21 | $3.23 | $3.22 | 2,168,500 |
| 2018-12-17 | $3.24 | $3.29 | $3.23 | $3.26 | $3.24 | 2,326,720 |
| 2018-12-14 | $3.35 | $3.36 | $3.26 | $3.27 | $3.25 | 4,577,100 |
| 2018-12-13 | $3.35 | $3.39 | $3.29 | $3.36 | $3.34 | 5,686,900 |
| 2018-12-12 | $3.37 | $3.38 | $3.33 | $3.35 | $3.33 | 3,517,900 |
| 2018-12-11 | $3.34 | $3.37 | $3.32 | $3.35 | $3.33 | 3,705,000 |
| 2018-12-10 | $3.35 | $3.38 | $3.31 | $3.32 | $3.30 | 3,879,320 |
| 2018-12-07 | $3.39 | $3.42 | $3.35 | $3.39 | $3.37 | 6,447,020 |
| 2018-12-06 | $3.48 | $3.51 | $3.37 | $3.38 | $3.36 | 10,671,400 |
| 2018-12-05 | $3.49 | $3.56 | $3.46 | $3.51 | $3.49 | 17,775,600 |
| 2018-12-04 | $3.39 | $3.74 | $3.38 | $3.63 | $3.61 | 29,991,010 |
| 2018-12-03 | $3.36 | $3.43 | $3.33 | $3.40 | $3.38 | 7,255,910 |
| 2018-11-30 | $3.29 | $3.31 | $3.20 | $3.29 | $3.27 | 4,216,420 |
| 2018-11-29 | $3.36 | $3.38 | $3.26 | $3.26 | $3.24 | 4,189,220 |
| 2018-11-28 | $3.30 | $3.35 | $3.25 | $3.34 | $3.32 | 4,503,320 |
| 2018-11-27 | $3.31 | $3.37 | $3.26 | $3.30 | $3.28 | 5,603,830 |
| 2018-11-26 | $3.36 | $3.41 | $3.26 | $3.31 | $3.29 | 5,816,500 |
| 2018-11-23 | $3.48 | $3.53 | $3.33 | $3.35 | $3.33 | 8,218,510 |
| 2018-11-22 | $3.58 | $3.58 | $3.45 | $3.46 | $3.44 | 8,805,800 |
| 2018-11-21 | $3.44 | $3.56 | $3.42 | $3.54 | $3.52 | 11,507,220 |
| 2018-11-20 | $3.56 | $3.56 | $3.40 | $3.41 | $3.39 | 8,214,440 |
| 2018-11-19 | $3.55 | $3.61 | $3.51 | $3.55 | $3.53 | 6,773,680 |
| 2018-11-16 | $3.51 | $3.60 | $3.50 | $3.55 | $3.53 | 9,856,580 |
| 2018-11-15 | $3.51 | $3.53 | $3.45 | $3.52 | $3.50 | 7,910,440 |
| 2018-11-14 | $3.49 | $3.56 | $3.42 | $3.50 | $3.48 | 10,896,210 |
| 2018-11-13 | $3.31 | $3.52 | $3.31 | $3.47 | $3.45 | 12,257,020 |
| 2018-11-12 | $3.23 | $3.38 | $3.23 | $3.37 | $3.35 | 6,926,600 |
| 2018-11-09 | $3.22 | $3.29 | $3.20 | $3.25 | $3.23 | 4,556,040 |
| 2018-11-08 | $3.23 | $3.30 | $3.22 | $3.24 | $3.23 | 5,713,170 |
| 2018-11-07 | $3.22 | $3.28 | $3.19 | $3.22 | $3.21 | 5,131,110 |
| 2018-11-06 | $3.25 | $3.26 | $3.18 | $3.22 | $3.21 | 4,837,620 |
| 2018-11-05 | $3.26 | $3.27 | $3.20 | $3.26 | $3.24 | 4,606,270 |
| 2018-11-02 | $3.21 | $3.25 | $3.20 | $3.24 | $3.23 | 4,969,810 |
| 2018-11-01 | $3.14 | $3.29 | $3.14 | $3.21 | $3.20 | 6,936,820 |
| 2018-10-31 | $3.08 | $3.24 | $3.07 | $3.17 | $3.16 | 5,744,220 |
| 2018-10-30 | $3.05 | $3.11 | $3.04 | $3.09 | $3.08 | 2,369,900 |
| 2018-10-29 | $3.12 | $3.12 | $3.04 | $3.05 | $3.04 | 2,397,800 |
| 2018-10-26 | $3.09 | $3.14 | $3.08 | $3.11 | $3.10 | 2,974,900 |
| 2018-10-25 | $3.00 | $3.08 | $2.97 | $3.07 | $3.06 | 3,220,120 |
| 2018-10-24 | $3.04 | $3.12 | $3.04 | $3.08 | $3.07 | 1,736,250 |
| 2018-10-23 | $3.10 | $3.11 | $3.04 | $3.06 | $3.05 | 2,799,200 |
| 2018-10-22 | $3.00 | $3.12 | $3.00 | $3.09 | $3.08 | 4,370,600 |
| 2018-10-19 | $2.87 | $2.94 | $2.83 | $2.93 | $2.92 | 2,302,800 |
| 2018-10-18 | $2.96 | $2.96 | $2.88 | $2.88 | $2.87 | 2,305,900 |
| 2018-10-17 | $2.97 | $2.99 | $2.91 | $2.96 | $2.95 | 2,208,700 |
| 2018-10-16 | $2.99 | $3.04 | $2.88 | $2.91 | $2.90 | 3,788,300 |
| 2018-10-15 | $3.03 | $3.08 | $2.99 | $2.99 | $2.98 | 2,236,600 |
| 2018-10-12 | $3.06 | $3.12 | $2.93 | $3.04 | $3.03 | 4,898,110 |
| 2018-10-11 | $3.36 | $3.37 | $3.11 | $3.11 | $3.10 | 8,993,900 |
| 2018-10-10 | $3.43 | $3.48 | $3.40 | $3.45 | $3.43 | 4,527,800 |
| 2018-10-09 | $3.37 | $3.44 | $3.35 | $3.44 | $3.42 | 4,482,820 |
| 2018-10-08 | $3.41 | $3.42 | $3.33 | $3.35 | $3.33 | 4,065,600 |
| 2018-10-05 | $3.44 | $3.44 | $3.44 | $3.44 | $3.42 | 0 |
| 2018-10-04 | $3.44 | $3.44 | $3.44 | $3.44 | $3.42 | 0 |
| 2018-10-03 | $3.44 | $3.44 | $3.44 | $3.44 | $3.42 | 0 |
| 2018-10-02 | $3.44 | $3.44 | $3.44 | $3.44 | $3.42 | 0 |
| 2018-10-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.42 | 0 |
| 2018-09-28 | $3.39 | $3.47 | $3.37 | $3.44 | $3.42 | 5,483,000 |
| 2018-09-27 | $3.41 | $3.45 | $3.39 | $3.39 | $3.37 | 4,309,170 |
| 2018-09-26 | $3.43 | $3.45 | $3.40 | $3.42 | $3.40 | 3,456,800 |
| 2018-09-25 | $3.43 | $3.48 | $3.41 | $3.42 | $3.40 | 4,432,400 |
| 2018-09-24 | $3.46 | $3.46 | $3.46 | $3.46 | $3.44 | 0 |
| 2018-09-21 | $3.42 | $3.52 | $3.40 | $3.46 | $3.44 | 7,767,000 |
| 2018-09-20 | $3.41 | $3.43 | $3.37 | $3.42 | $3.40 | 3,343,700 |
| 2018-09-19 | $3.38 | $3.43 | $3.35 | $3.41 | $3.39 | 4,337,990 |
| 2018-09-18 | $3.31 | $3.38 | $3.30 | $3.38 | $3.36 | 3,004,290 |
| 2018-09-17 | $3.37 | $3.37 | $3.30 | $3.31 | $3.29 | 2,447,400 |
| 2018-09-14 | $3.40 | $3.42 | $3.36 | $3.36 | $3.34 | 2,460,300 |
| 2018-09-13 | $3.40 | $3.42 | $3.37 | $3.41 | $3.39 | 3,056,500 |
| 2018-09-12 | $3.37 | $3.41 | $3.35 | $3.39 | $3.37 | 2,145,500 |
| 2018-09-11 | $3.33 | $3.38 | $3.32 | $3.36 | $3.34 | 1,888,140 |
| 2018-09-10 | $3.36 | $3.37 | $3.31 | $3.33 | $3.31 | 3,304,900 |
| 2018-09-07 | $3.38 | $3.42 | $3.32 | $3.37 | $3.35 | 3,655,780 |
| 2018-09-06 | $3.40 | $3.44 | $3.34 | $3.37 | $3.35 | 3,573,070 |
| 2018-09-05 | $3.48 | $3.49 | $3.41 | $3.42 | $3.40 | 2,535,600 |
| 2018-09-04 | $3.43 | $3.54 | $3.43 | $3.48 | $3.46 | 3,516,710 |
| 2018-09-03 | $3.43 | $3.44 | $3.36 | $3.44 | $3.42 | 2,816,510 |
| 2018-08-31 | $3.44 | $3.45 | $3.35 | $3.44 | $3.42 | 4,596,900 |
| 2018-08-30 | $3.54 | $3.58 | $3.45 | $3.46 | $3.44 | 5,359,910 |
| 2018-08-29 | $3.57 | $3.58 | $3.52 | $3.54 | $3.52 | 2,796,500 |
| 2018-08-28 | $3.53 | $3.59 | $3.48 | $3.59 | $3.57 | 6,707,580 |
| 2018-08-27 | $3.44 | $3.55 | $3.44 | $3.53 | $3.51 | 5,634,070 |
| 2018-08-24 | $3.53 | $3.56 | $3.46 | $3.47 | $3.45 | 5,891,570 |
| 2018-08-23 | $3.46 | $3.61 | $3.44 | $3.57 | $3.55 | 9,199,200 |
| 2018-08-22 | $3.46 | $3.51 | $3.44 | $3.47 | $3.45 | 4,615,280 |
| 2018-08-21 | $3.45 | $3.51 | $3.43 | $3.47 | $3.45 | 5,385,100 |
| 2018-08-20 | $3.39 | $3.47 | $3.37 | $3.45 | $3.43 | 5,632,570 |
| 2018-08-17 | $3.53 | $3.53 | $3.37 | $3.39 | $3.37 | 5,390,200 |
| 2018-08-16 | $3.49 | $3.56 | $3.45 | $3.48 | $3.46 | 6,271,640 |
| 2018-08-15 | $3.64 | $3.66 | $3.52 | $3.54 | $3.52 | 8,527,340 |
| 2018-08-14 | $3.62 | $3.72 | $3.58 | $3.65 | $3.63 | 10,282,210 |
| 2018-08-13 | $3.60 | $3.66 | $3.54 | $3.65 | $3.63 | 12,590,810 |
| 2018-08-10 | $3.73 | $3.78 | $3.66 | $3.70 | $3.68 | 18,375,480 |
| 2018-08-09 | $3.61 | $3.91 | $3.60 | $3.81 | $3.79 | 29,703,020 |
| 2018-08-08 | $3.85 | $4.07 | $3.78 | $3.80 | $3.78 | 48,898,580 |
| 2018-08-07 | $3.34 | $3.70 | $3.34 | $3.70 | $3.68 | 15,266,500 |
| 2018-08-06 | $3.35 | $3.52 | $3.26 | $3.36 | $3.34 | 7,986,590 |
| 2018-08-03 | $3.35 | $3.41 | $3.33 | $3.35 | $3.33 | 2,564,170 |
| 2018-08-02 | $3.49 | $3.49 | $3.29 | $3.35 | $3.33 | 6,802,020 |
| 2018-08-01 | $3.57 | $3.61 | $3.50 | $3.51 | $3.49 | 5,522,360 |
| 2018-07-31 | $3.50 | $3.58 | $3.50 | $3.56 | $3.54 | 4,144,540 |
| 2018-07-30 | $3.61 | $3.63 | $3.50 | $3.53 | $3.51 | 6,004,540 |
| 2018-07-27 | $3.64 | $3.68 | $3.61 | $3.64 | $3.62 | 5,042,040 |
| 2018-07-26 | $3.60 | $3.75 | $3.58 | $3.66 | $3.64 | 9,913,590 |
| 2018-07-25 | $3.62 | $3.63 | $3.57 | $3.58 | $3.56 | 4,531,130 |
| 2018-07-24 | $3.57 | $3.63 | $3.53 | $3.61 | $3.59 | 9,036,380 |
| 2018-07-23 | $3.41 | $3.62 | $3.40 | $3.58 | $3.56 | 8,984,190 |
| 2018-07-20 | $3.38 | $3.45 | $3.36 | $3.44 | $3.42 | 4,246,800 |
| 2018-07-19 | $3.46 | $3.48 | $3.38 | $3.40 | $3.38 | 7,273,050 |
| 2018-07-18 | $3.38 | $3.60 | $3.35 | $3.52 | $3.50 | 11,786,860 |
| 2018-07-17 | $3.37 | $3.40 | $3.32 | $3.39 | $3.37 | 2,670,810 |
| 2018-07-16 | $3.38 | $3.38 | $3.32 | $3.37 | $3.35 | 2,412,200 |
| 2018-07-13 | $3.37 | $3.42 | $3.36 | $3.38 | $3.36 | 2,654,700 |
| 2018-07-12 | $3.33 | $3.41 | $3.31 | $3.40 | $3.38 | 5,642,200 |
| 2018-07-11 | $3.37 | $3.38 | $3.26 | $3.31 | $3.29 | 2,953,200 |
| 2018-07-10 | $3.40 | $3.45 | $3.36 | $3.43 | $3.41 | 2,269,570 |
| 2018-07-09 | $3.38 | $3.42 | $3.35 | $3.42 | $3.40 | 2,530,090 |
| 2018-07-06 | $3.29 | $3.38 | $3.22 | $3.33 | $3.31 | 2,828,140 |
| 2018-07-05 | $3.42 | $3.43 | $3.28 | $3.29 | $3.27 | 2,433,650 |
| 2018-07-04 | $3.50 | $3.50 | $3.39 | $3.43 | $3.41 | 2,819,800 |
| 2018-07-03 | $3.48 | $3.51 | $3.40 | $3.51 | $3.49 | 3,644,450 |
| 2018-07-02 | $3.46 | $3.54 | $3.43 | $3.48 | $3.46 | 3,643,990 |
| 2018-06-29 | $3.37 | $3.50 | $3.33 | $3.46 | $3.44 | 4,033,390 |
| 2018-06-28 | $3.36 | $3.44 | $3.33 | $3.34 | $3.32 | 2,467,290 |
| 2018-06-27 | $3.39 | $3.46 | $3.34 | $3.37 | $3.35 | 2,308,160 |
| 2018-06-26 | $3.30 | $3.42 | $3.28 | $3.40 | $3.38 | 2,098,500 |
| 2018-06-25 | $3.34 | $3.39 | $3.34 | $3.34 | $3.32 | 2,496,300 |
| 2018-06-22 | $3.25 | $3.38 | $3.21 | $3.36 | $3.34 | 2,585,660 |
| 2018-06-21 | $3.41 | $3.44 | $3.24 | $3.28 | $3.26 | 4,139,000 |
| 2018-06-20 | $3.33 | $3.45 | $3.33 | $3.40 | $3.38 | 3,897,010 |
| 2018-06-19 | $3.78 | $3.78 | $3.41 | $3.41 | $3.39 | 5,701,500 |
| 2018-06-18 | $3.79 | $3.79 | $3.79 | $3.79 | $3.77 | 0 |
| 2018-06-15 | $3.89 | $3.89 | $3.71 | $3.79 | $3.77 | 2,587,200 |
| 2018-06-14 | $3.89 | $3.94 | $3.85 | $3.88 | $3.86 | 1,096,200 |
| 2018-06-13 | $4.01 | $4.01 | $3.86 | $3.87 | $3.85 | 1,461,600 |
| 2018-06-12 | $3.97 | $4.01 | $3.95 | $4.01 | $3.96 | 928,900 |
| 2018-06-11 | $3.99 | $4.00 | $3.95 | $3.98 | $3.93 | 1,296,310 |
| 2018-06-08 | $4.07 | $4.07 | $3.91 | $3.98 | $3.93 | 2,623,640 |
| 2018-06-07 | $4.10 | $4.13 | $4.07 | $4.07 | $4.02 | 1,350,800 |
| 2018-06-06 | $4.10 | $4.13 | $4.08 | $4.10 | $4.05 | 1,214,050 |
| 2018-06-05 | $4.03 | $4.11 | $4.03 | $4.10 | $4.05 | 2,344,050 |
| 2018-06-04 | $4.03 | $4.07 | $4.02 | $4.03 | $3.98 | 1,766,100 |
| 2018-06-01 | $4.05 | $4.09 | $4.00 | $4.02 | $3.97 | 2,088,800 |
| 2018-05-31 | $4.04 | $4.08 | $4.00 | $4.07 | $4.02 | 2,202,100 |
| 2018-05-30 | $4.10 | $4.15 | $3.99 | $4.00 | $3.95 | 4,407,320 |
| 2018-05-29 | $4.24 | $4.28 | $4.15 | $4.17 | $4.12 | 2,722,200 |
| 2018-05-28 | $4.28 | $4.30 | $4.22 | $4.25 | $4.20 | 1,812,300 |
| 2018-05-25 | $4.33 | $4.37 | $4.28 | $4.30 | $4.25 | 2,380,620 |
| 2018-05-24 | $4.41 | $4.42 | $4.34 | $4.35 | $4.30 | 2,459,330 |
| 2018-05-23 | $4.49 | $4.50 | $4.39 | $4.40 | $4.35 | 4,013,010 |
| 2018-05-22 | $4.50 | $4.53 | $4.42 | $4.50 | $4.44 | 6,549,690 |
| 2018-05-21 | $4.40 | $4.58 | $4.35 | $4.54 | $4.48 | 9,645,510 |
| 2018-05-18 | $4.35 | $4.44 | $4.33 | $4.39 | $4.34 | 4,963,580 |
| 2018-05-17 | $4.31 | $4.39 | $4.27 | $4.35 | $4.30 | 4,110,510 |
| 2018-05-16 | $4.28 | $4.34 | $4.25 | $4.32 | $4.27 | 2,771,440 |
| 2018-05-15 | $4.27 | $4.31 | $4.19 | $4.30 | $4.25 | 2,743,700 |
| 2018-05-14 | $4.31 | $4.33 | $4.21 | $4.25 | $4.20 | 2,478,300 |
| 2018-05-11 | $4.30 | $4.33 | $4.24 | $4.31 | $4.26 | 3,356,040 |
| 2018-05-10 | $4.23 | $4.40 | $4.23 | $4.31 | $4.26 | 5,718,150 |
| 2018-05-09 | $4.21 | $4.28 | $4.19 | $4.27 | $4.22 | 2,342,430 |
| 2018-05-08 | $4.21 | $4.24 | $4.19 | $4.22 | $4.17 | 2,240,130 |
| 2018-05-07 | $4.16 | $4.23 | $4.14 | $4.21 | $4.16 | 2,331,860 |
| 2018-05-04 | $4.12 | $4.16 | $4.10 | $4.14 | $4.09 | 1,825,910 |
| 2018-05-03 | $4.05 | $4.14 | $4.04 | $4.13 | $4.08 | 2,403,280 |
| 2018-05-02 | $4.21 | $4.25 | $4.04 | $4.10 | $4.05 | 4,268,280 |
| 2018-05-01 | $4.24 | $4.24 | $4.24 | $4.24 | $4.19 | 0 |
| 2018-04-30 | $4.24 | $4.24 | $4.24 | $4.24 | $4.19 | 0 |
| 2018-04-27 | $4.25 | $4.28 | $4.23 | $4.24 | $4.19 | 2,186,710 |
| 2018-04-26 | $4.33 | $4.34 | $4.22 | $4.24 | $4.19 | 3,247,820 |
| 2018-04-25 | $4.25 | $4.37 | $4.25 | $4.35 | $4.30 | 3,784,900 |
| 2018-04-24 | $4.24 | $4.33 | $4.23 | $4.31 | $4.26 | 3,309,300 |
| 2018-04-23 | $4.24 | $4.30 | $4.19 | $4.23 | $4.18 | 2,271,300 |
| 2018-04-20 | $4.38 | $4.38 | $4.24 | $4.25 | $4.20 | 3,752,320 |
| 2018-04-19 | $4.39 | $4.43 | $4.37 | $4.39 | $4.34 | 2,749,710 |
| 2018-04-18 | $4.38 | $4.42 | $4.28 | $4.39 | $4.34 | 4,005,300 |
| 2018-04-17 | $4.50 | $4.53 | $4.33 | $4.35 | $4.30 | 3,443,420 |
| 2018-04-16 | $4.55 | $4.59 | $4.45 | $4.49 | $4.43 | 2,846,010 |
| 2018-04-13 | $4.68 | $4.68 | $4.54 | $4.57 | $4.51 | 4,404,020 |
| 2018-04-12 | $4.63 | $4.68 | $4.57 | $4.67 | $4.61 | 6,549,730 |
| 2018-04-11 | $4.53 | $4.65 | $4.50 | $4.62 | $4.56 | 6,766,610 |
| 2018-04-10 | $4.50 | $4.53 | $4.42 | $4.52 | $4.46 | 3,065,150 |
| 2018-04-09 | $4.47 | $4.52 | $4.36 | $4.51 | $4.45 | 2,774,960 |
| 2018-04-06 | $4.48 | $4.48 | $4.48 | $4.48 | $4.42 | 0 |
| 2018-04-05 | $4.48 | $4.48 | $4.48 | $4.48 | $4.42 | 0 |
| 2018-04-04 | $4.50 | $4.54 | $4.46 | $4.48 | $4.42 | 2,518,400 |
| 2018-04-03 | $4.51 | $4.51 | $4.43 | $4.47 | $4.42 | 2,736,620 |
| 2018-04-02 | $4.53 | $4.59 | $4.53 | $4.55 | $4.49 | 2,821,700 |
| 2018-03-30 | $4.53 | $4.60 | $4.53 | $4.55 | $4.49 | 2,786,670 |
| 2018-03-29 | $4.50 | $4.57 | $4.45 | $4.52 | $4.46 | 2,554,300 |
| 2018-03-28 | $4.50 | $4.54 | $4.45 | $4.48 | $4.42 | 2,025,800 |
| 2018-03-27 | $4.41 | $4.57 | $4.41 | $4.53 | $4.47 | 2,990,900 |
| 2018-03-26 | $4.30 | $4.41 | $4.22 | $4.41 | $4.36 | 3,128,600 |
| 2018-03-23 | $4.56 | $4.58 | $4.24 | $4.33 | $4.28 | 5,832,270 |
| 2018-03-22 | $4.68 | $4.75 | $4.61 | $4.67 | $4.61 | 3,666,880 |
| 2018-03-21 | $4.76 | $4.80 | $4.66 | $4.68 | $4.62 | 3,265,800 |
| 2018-03-20 | $4.65 | $4.76 | $4.65 | $4.76 | $4.70 | 3,246,660 |
| 2018-03-19 | $4.69 | $4.75 | $4.64 | $4.69 | $4.63 | 2,910,100 |
| 2018-03-16 | $4.70 | $4.72 | $4.66 | $4.70 | $4.64 | 1,777,860 |
| 2018-03-15 | $4.71 | $4.73 | $4.63 | $4.71 | $4.65 | 2,942,000 |
| 2018-03-14 | $4.78 | $4.83 | $4.73 | $4.74 | $4.68 | 3,700,540 |
| 2018-03-13 | $4.80 | $4.84 | $4.77 | $4.78 | $4.72 | 3,870,940 |
| 2018-03-12 | $4.73 | $4.80 | $4.72 | $4.80 | $4.74 | 3,659,230 |
| 2018-03-09 | $4.67 | $4.75 | $4.66 | $4.74 | $4.68 | 3,724,020 |
| 2018-03-08 | $4.62 | $4.69 | $4.62 | $4.69 | $4.63 | 1,835,300 |
| 2018-03-07 | $4.66 | $4.70 | $4.62 | $4.63 | $4.57 | 2,728,270 |
| 2018-03-06 | $4.67 | $4.70 | $4.62 | $4.69 | $4.63 | 3,365,980 |
| 2018-03-05 | $4.68 | $4.71 | $4.65 | $4.68 | $4.62 | 2,341,790 |
| 2018-03-02 | $4.61 | $4.71 | $4.60 | $4.68 | $4.62 | 4,507,380 |
| 2018-03-01 | $4.56 | $4.70 | $4.53 | $4.64 | $4.58 | 4,607,420 |
| 2018-02-28 | $4.55 | $4.60 | $4.49 | $4.56 | $4.50 | 2,970,900 |
| 2018-02-27 | $4.59 | $4.62 | $4.56 | $4.56 | $4.50 | 2,879,910 |
| 2018-02-26 | $4.53 | $4.61 | $4.51 | $4.59 | $4.53 | 5,330,640 |
| 2018-02-23 | $4.44 | $4.64 | $4.40 | $4.57 | $4.51 | 7,946,640 |
| 2018-02-22 | $4.42 | $4.47 | $4.38 | $4.47 | $4.42 | 3,779,610 |
| 2018-02-21 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2018-02-20 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2018-02-19 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2018-02-16 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2018-02-15 | $4.35 | $4.35 | $4.35 | $4.35 | $4.30 | 0 |
| 2018-02-14 | $4.34 | $4.38 | $4.32 | $4.35 | $4.30 | 2,319,600 |
| 2018-02-13 | $4.41 | $4.43 | $4.32 | $4.33 | $4.28 | 3,508,500 |
| 2018-02-12 | $4.26 | $4.41 | $4.23 | $4.35 | $4.30 | 4,954,410 |
| 2018-02-09 | $4.25 | $4.29 | $4.20 | $4.23 | $4.18 | 4,482,620 |
| 2018-02-08 | $4.30 | $4.39 | $4.28 | $4.36 | $4.31 | 3,534,520 |
| 2018-02-07 | $4.30 | $4.37 | $4.22 | $4.33 | $4.28 | 4,561,890 |
| 2018-02-06 | $4.58 | $4.63 | $4.21 | $4.23 | $4.18 | 8,287,440 |
| 2018-02-05 | $4.69 | $4.75 | $4.61 | $4.67 | $4.61 | 4,943,250 |
| 2018-02-02 | $4.78 | $4.89 | $4.67 | $4.75 | $4.69 | 4,535,720 |
| 2018-02-01 | $5.32 | $5.33 | $4.83 | $4.85 | $4.79 | 7,622,350 |
| 2018-01-31 | $5.40 | $5.41 | $5.21 | $5.31 | $5.24 | 5,221,800 |
| 2018-01-30 | $5.36 | $5.46 | $5.35 | $5.40 | $5.33 | 2,953,300 |
| 2018-01-29 | $5.45 | $5.47 | $5.35 | $5.38 | $5.31 | 4,518,960 |
| 2018-01-26 | $5.41 | $5.61 | $5.40 | $5.47 | $5.40 | 7,984,820 |
| 2018-01-25 | $5.34 | $5.57 | $5.32 | $5.44 | $5.37 | 9,444,700 |
| 2018-01-24 | $5.32 | $5.36 | $5.25 | $5.35 | $5.28 | 2,680,500 |
| 2018-01-23 | $5.32 | $5.39 | $5.29 | $5.32 | $5.25 | 2,251,190 |
| 2018-01-22 | $5.27 | $5.35 | $5.22 | $5.33 | $5.26 | 2,436,490 |
| 2018-01-19 | $5.30 | $5.33 | $5.26 | $5.28 | $5.22 | 2,009,400 |
| 2018-01-18 | $5.24 | $5.31 | $5.22 | $5.31 | $5.24 | 3,027,100 |
| 2018-01-17 | $5.24 | $5.26 | $5.18 | $5.25 | $5.19 | 2,539,880 |
| 2018-01-16 | $5.19 | $5.25 | $5.19 | $5.25 | $5.19 | 2,256,100 |
| 2018-01-15 | $5.37 | $5.40 | $5.16 | $5.21 | $5.15 | 4,274,940 |
| 2018-01-12 | $5.41 | $5.46 | $5.38 | $5.38 | $5.31 | 2,011,500 |
| 2018-01-11 | $5.40 | $5.45 | $5.37 | $5.44 | $5.37 | 2,415,910 |
| 2018-01-10 | $5.45 | $5.46 | $5.36 | $5.40 | $5.33 | 2,246,900 |
| 2018-01-09 | $5.46 | $5.48 | $5.41 | $5.44 | $5.37 | 2,638,770 |
| 2018-01-08 | $5.49 | $5.52 | $5.43 | $5.48 | $5.41 | 3,598,260 |
| 2018-01-05 | $5.46 | $5.52 | $5.41 | $5.49 | $5.42 | 5,838,780 |
| 2018-01-04 | $5.38 | $5.47 | $5.37 | $5.44 | $5.37 | 4,815,310 |
| 2018-01-03 | $5.41 | $5.41 | $5.35 | $5.39 | $5.32 | 3,589,840 |
| 2018-01-02 | $5.29 | $5.53 | $5.26 | $5.40 | $5.33 | 6,517,120 |
| 2018-01-01 | $5.28 | $5.28 | $5.28 | $5.28 | $5.22 | 0 |
| 2017-12-29 | $5.26 | $5.30 | $5.22 | $5.28 | $5.22 | 2,489,840 |
| 2017-12-28 | $5.19 | $5.28 | $5.18 | $5.26 | $5.20 | 2,850,030 |
| 2017-12-27 | $5.18 | $5.23 | $5.15 | $5.19 | $5.13 | 2,731,640 |
| 2017-12-26 | $5.16 | $5.21 | $5.14 | $5.20 | $5.14 | 1,856,610 |
| 2017-12-25 | $5.23 | $5.26 | $5.14 | $5.16 | $5.10 | 2,329,980 |
| 2017-12-22 | $5.23 | $5.27 | $5.21 | $5.24 | $5.18 | 1,290,400 |
| 2017-12-21 | $5.29 | $5.29 | $5.15 | $5.26 | $5.20 | 2,620,220 |
| 2017-12-20 | $5.36 | $5.39 | $5.26 | $5.27 | $5.21 | 2,603,900 |
| 2017-12-19 | $5.31 | $5.37 | $5.30 | $5.36 | $5.29 | 3,088,350 |
| 2017-12-18 | $5.30 | $5.33 | $5.28 | $5.31 | $5.24 | 1,567,400 |
| 2017-12-15 | $5.31 | $5.33 | $5.27 | $5.30 | $5.23 | 2,240,680 |
| 2017-12-14 | $5.29 | $5.33 | $5.26 | $5.33 | $5.26 | 1,915,580 |
| 2017-12-13 | $5.29 | $5.31 | $5.22 | $5.31 | $5.24 | 1,897,500 |
| 2017-12-12 | $5.30 | $5.31 | $5.23 | $5.24 | $5.18 | 2,730,700 |
| 2017-12-11 | $5.29 | $5.33 | $5.27 | $5.31 | $5.24 | 2,561,850 |
| 2017-12-08 | $5.23 | $5.31 | $5.22 | $5.28 | $5.22 | 2,245,020 |
| 2017-12-07 | $5.24 | $5.27 | $5.21 | $5.23 | $5.17 | 1,672,200 |
| 2017-12-06 | $5.22 | $5.26 | $5.15 | $5.25 | $5.19 | 2,879,880 |
| 2017-12-05 | $5.44 | $5.44 | $5.18 | $5.22 | $5.16 | 6,209,690 |
| 2017-12-04 | $5.49 | $5.51 | $5.40 | $5.42 | $5.35 | 2,342,400 |
| 2017-12-01 | $5.47 | $5.53 | $5.47 | $5.49 | $5.42 | 2,579,700 |
| 2017-11-30 | $5.52 | $5.54 | $5.45 | $5.48 | $5.41 | 2,462,200 |
| 2017-11-29 | $5.44 | $5.53 | $5.41 | $5.52 | $5.45 | 3,193,770 |
| 2017-11-28 | $5.37 | $5.47 | $5.35 | $5.47 | $5.40 | 2,931,100 |
| 2017-11-27 | $5.37 | $5.40 | $5.33 | $5.38 | $5.31 | 2,588,490 |
| 2017-11-24 | $5.35 | $5.40 | $5.33 | $5.37 | $5.30 | 3,276,800 |
| 2017-11-23 | $5.50 | $5.50 | $5.34 | $5.37 | $5.30 | 4,191,950 |
| 2017-11-22 | $5.45 | $5.51 | $5.41 | $5.48 | $5.41 | 2,785,750 |
| 2017-11-21 | $5.54 | $5.56 | $5.42 | $5.44 | $5.37 | 3,298,150 |
| 2017-11-20 | $5.48 | $5.53 | $5.36 | $5.53 | $5.46 | 3,165,930 |
| 2017-11-17 | $5.66 | $5.66 | $5.39 | $5.49 | $5.42 | 6,535,140 |
| 2017-11-16 | $5.67 | $5.70 | $5.60 | $5.65 | $5.58 | 2,592,180 |
| 2017-11-15 | $5.72 | $5.72 | $5.63 | $5.66 | $5.59 | 3,179,990 |
| 2017-11-14 | $5.73 | $5.79 | $5.65 | $5.71 | $5.64 | 3,380,580 |
| 2017-11-13 | $5.85 | $5.85 | $5.73 | $5.75 | $5.68 | 2,937,300 |
| 2017-11-10 | $5.85 | $5.87 | $5.80 | $5.82 | $5.75 | 2,848,410 |
| 2017-11-09 | $5.80 | $5.88 | $5.79 | $5.87 | $5.80 | 2,829,640 |
| 2017-11-08 | $5.85 | $5.88 | $5.80 | $5.82 | $5.75 | 3,961,140 |
| 2017-11-07 | $5.79 | $5.88 | $5.78 | $5.85 | $5.78 | 4,654,130 |
| 2017-11-06 | $5.67 | $5.81 | $5.64 | $5.80 | $5.73 | 4,026,200 |
| 2017-11-03 | $5.65 | $5.71 | $5.60 | $5.67 | $5.60 | 3,329,100 |
| 2017-11-02 | $5.77 | $5.77 | $5.65 | $5.68 | $5.61 | 3,305,800 |
| 2017-11-01 | $5.77 | $5.79 | $5.73 | $5.75 | $5.68 | 3,067,430 |
| 2017-10-31 | $5.69 | $5.77 | $5.69 | $5.75 | $5.68 | 2,882,000 |
| 2017-10-30 | $5.86 | $5.88 | $5.68 | $5.71 | $5.64 | 5,049,730 |
| 2017-10-27 | $5.93 | $5.96 | $5.86 | $5.89 | $5.82 | 3,575,850 |
| 2017-10-26 | $5.94 | $5.97 | $5.88 | $5.96 | $5.89 | 3,589,510 |
| 2017-10-25 | $5.89 | $5.96 | $5.88 | $5.94 | $5.87 | 3,640,160 |
| 2017-10-24 | $5.92 | $5.95 | $5.84 | $5.92 | $5.85 | 4,207,990 |
| 2017-10-23 | $5.88 | $5.95 | $5.84 | $5.93 | $5.86 | 2,872,460 |
| 2017-10-20 | $5.80 | $5.89 | $5.80 | $5.88 | $5.81 | 3,148,980 |
| 2017-10-19 | $5.95 | $5.95 | $5.76 | $5.80 | $5.73 | 6,385,210 |
| 2017-10-18 | $6.06 | $6.11 | $5.91 | $5.95 | $5.88 | 4,208,000 |
| 2017-10-17 | $6.05 | $6.10 | $6.02 | $6.07 | $6.00 | 3,033,300 |
| 2017-10-16 | $6.23 | $6.23 | $6.03 | $6.03 | $5.96 | 7,203,130 |
| 2017-10-13 | $6.18 | $6.23 | $6.16 | $6.22 | $6.14 | 3,914,060 |
| 2017-10-12 | $6.24 | $6.27 | $6.12 | $6.19 | $6.11 | 5,903,130 |
| 2017-10-11 | $6.28 | $6.28 | $6.22 | $6.24 | $6.16 | 4,568,000 |
| 2017-10-10 | $6.23 | $6.28 | $6.19 | $6.27 | $6.19 | 5,934,890 |
| 2017-10-09 | $6.19 | $6.25 | $6.15 | $6.23 | $6.15 | 5,066,700 |
| 2017-10-06 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2017-10-05 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2017-10-04 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2017-10-03 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2017-10-02 | $6.13 | $6.13 | $6.13 | $6.13 | $6.05 | 0 |
| 2017-09-29 | $6.12 | $6.20 | $6.09 | $6.13 | $6.05 | 6,163,860 |
| 2017-09-28 | $6.20 | $6.22 | $6.10 | $6.11 | $6.03 | 4,745,200 |
| 2017-09-27 | $6.15 | $6.21 | $6.14 | $6.18 | $6.10 | 3,569,200 |
| 2017-09-26 | $6.09 | $6.19 | $6.07 | $6.19 | $6.11 | 5,270,970 |
| 2017-09-25 | $6.30 | $6.34 | $6.09 | $6.10 | $6.03 | 9,777,410 |
| 2017-09-22 | $6.46 | $6.48 | $6.29 | $6.31 | $6.23 | 8,844,300 |
| 2017-09-21 | $6.50 | $6.58 | $6.44 | $6.49 | $6.41 | 12,033,270 |
| 2017-09-20 | $6.44 | $6.59 | $6.35 | $6.54 | $6.46 | 15,872,460 |
| 2017-09-19 | $6.49 | $6.50 | $6.38 | $6.42 | $6.34 | 7,894,390 |
| 2017-09-18 | $6.45 | $6.53 | $6.42 | $6.51 | $6.43 | 8,196,060 |
| 2017-09-15 | $6.62 | $6.64 | $6.43 | $6.48 | $6.40 | 13,965,980 |
| 2017-09-14 | $6.75 | $6.82 | $6.58 | $6.65 | $6.57 | 15,892,890 |
| 2017-09-13 | $6.71 | $6.76 | $6.64 | $6.75 | $6.67 | 12,288,130 |
| 2017-09-12 | $6.68 | $6.80 | $6.62 | $6.72 | $6.64 | 23,236,350 |
| 2017-09-11 | $6.69 | $6.72 | $6.62 | $6.69 | $6.61 | 14,481,310 |
| 2017-09-08 | $6.54 | $6.76 | $6.52 | $6.74 | $6.66 | 18,932,650 |
| 2017-09-07 | $6.63 | $6.65 | $6.53 | $6.54 | $6.46 | 8,954,530 |
| 2017-09-06 | $6.56 | $6.68 | $6.52 | $6.65 | $6.57 | 12,001,420 |
| 2017-09-05 | $6.60 | $6.65 | $6.54 | $6.55 | $6.47 | 10,219,500 |
| 2017-09-04 | $6.50 | $6.66 | $6.50 | $6.61 | $6.53 | 15,986,710 |
| 2017-09-01 | $6.48 | $6.57 | $6.42 | $6.53 | $6.45 | 12,930,360 |
| 2017-08-31 | $6.41 | $6.51 | $6.36 | $6.49 | $6.41 | 9,184,660 |
| 2017-08-30 | $6.32 | $6.47 | $6.32 | $6.42 | $6.34 | 10,991,020 |
| 2017-08-29 | $6.38 | $6.41 | $6.32 | $6.34 | $6.26 | 7,759,500 |
| 2017-08-28 | $6.37 | $6.40 | $6.27 | $6.39 | $6.31 | 10,992,610 |
| 2017-08-25 | $6.31 | $6.41 | $6.25 | $6.37 | $6.29 | 7,220,800 |
| 2017-08-24 | $6.40 | $6.42 | $6.29 | $6.29 | $6.21 | 7,564,200 |
| 2017-08-23 | $6.43 | $6.50 | $6.35 | $6.39 | $6.31 | 11,101,570 |
| 2017-08-22 | $6.61 | $6.65 | $6.47 | $6.50 | $6.42 | 12,030,880 |
| 2017-08-21 | $6.57 | $6.68 | $6.52 | $6.61 | $6.53 | 11,247,880 |
| 2017-08-18 | $6.74 | $6.76 | $6.57 | $6.60 | $6.52 | 25,327,580 |
| 2017-08-17 | $6.95 | $7.07 | $6.90 | $6.98 | $6.89 | 17,747,360 |
| 2017-08-16 | $6.98 | $7.05 | $6.83 | $6.95 | $6.86 | 27,507,980 |
| 2017-08-15 | $6.64 | $7.15 | $6.58 | $7.09 | $7.00 | 34,348,760 |
| 2017-08-14 | $6.52 | $6.67 | $6.50 | $6.64 | $6.56 | 8,567,300 |
| 2017-08-11 | $6.86 | $6.88 | $6.48 | $6.50 | $6.42 | 16,092,880 |
| 2017-08-10 | $6.97 | $7.05 | $6.78 | $6.94 | $6.85 | 14,673,090 |
| 2017-08-09 | $6.83 | $7.10 | $6.71 | $7.04 | $6.95 | 18,840,470 |
| 2017-08-08 | $6.88 | $7.03 | $6.81 | $6.83 | $6.75 | 17,009,290 |
| 2017-08-07 | $6.98 | $7.01 | $6.76 | $6.94 | $6.85 | 22,734,420 |
| 2017-08-04 | $7.01 | $7.17 | $6.94 | $7.07 | $6.98 | 30,232,930 |
| 2017-08-03 | $6.91 | $7.07 | $6.87 | $7.00 | $6.91 | 16,490,750 |
| 2017-08-02 | $7.02 | $7.18 | $6.87 | $6.95 | $6.86 | 26,065,800 |
| 2017-08-01 | $7.06 | $7.13 | $6.84 | $7.07 | $6.98 | 26,865,440 |
| 2017-07-31 | $6.76 | $7.25 | $6.76 | $7.12 | $7.03 | 43,833,110 |
| 2017-07-28 | $6.74 | $6.93 | $6.60 | $6.84 | $6.76 | 20,059,810 |
| 2017-07-27 | $6.79 | $7.03 | $6.66 | $6.82 | $6.74 | 30,220,410 |
| 2017-07-26 | $6.48 | $7.08 | $6.48 | $6.89 | $6.81 | 34,814,160 |
| 2017-07-25 | $6.58 | $6.62 | $6.41 | $6.53 | $6.45 | 12,326,530 |
| 2017-07-24 | $6.50 | $6.72 | $6.48 | $6.61 | $6.53 | 20,639,560 |
| 2017-07-21 | $6.52 | $6.64 | $6.39 | $6.58 | $6.50 | 18,645,640 |
| 2017-07-20 | $6.50 | $6.75 | $6.44 | $6.55 | $6.47 | 37,801,410 |
| 2017-07-19 | $5.96 | $6.50 | $5.95 | $6.49 | $6.41 | 25,178,370 |
| 2017-07-18 | $5.79 | $5.95 | $5.76 | $5.94 | $5.87 | 4,663,050 |
| 2017-07-17 | $6.21 | $6.21 | $5.70 | $5.79 | $5.72 | 10,057,400 |
| 2017-07-14 | $6.37 | $6.37 | $6.17 | $6.23 | $6.15 | 5,255,270 |
| 2017-07-13 | $6.27 | $6.38 | $6.24 | $6.37 | $6.29 | 7,758,980 |
| 2017-07-12 | $6.24 | $6.28 | $6.11 | $6.26 | $6.18 | 6,116,600 |
| 2017-07-11 | $6.40 | $6.44 | $6.23 | $6.25 | $6.17 | 7,712,800 |
| 2017-07-10 | $6.44 | $6.55 | $6.35 | $6.40 | $6.32 | 10,530,130 |
| 2017-07-07 | $6.32 | $6.60 | $6.26 | $6.49 | $6.41 | 13,111,280 |
| 2017-07-06 | $6.23 | $6.39 | $6.20 | $6.36 | $6.28 | 13,410,700 |
| 2017-07-05 | $6.13 | $6.24 | $6.12 | $6.23 | $6.15 | 5,904,110 |
| 2017-07-04 | $6.13 | $6.22 | $6.12 | $6.14 | $6.06 | 3,991,740 |
| 2017-07-03 | $6.10 | $6.19 | $6.09 | $6.19 | $6.11 | 3,979,150 |
| 2017-06-30 | $6.07 | $6.23 | $6.06 | $6.15 | $6.07 | 7,330,680 |
| 2017-06-29 | $6.10 | $6.16 | $6.05 | $6.10 | $6.03 | 5,831,680 |
| 2017-06-28 | $6.13 | $6.21 | $6.07 | $6.13 | $6.05 | 10,021,950 |
| 2017-06-27 | $6.30 | $6.46 | $6.19 | $6.22 | $6.14 | 21,722,420 |
| 2017-06-26 | $5.91 | $6.24 | $5.88 | $6.11 | $6.03 | 8,585,480 |
| 2017-06-23 | $5.90 | $5.92 | $5.76 | $5.91 | $5.84 | 3,953,340 |
| 2017-06-22 | $6.04 | $6.04 | $5.88 | $5.89 | $5.82 | 3,610,600 |
| 2017-06-21 | $6.03 | $6.04 | $5.96 | $6.03 | $5.96 | 2,799,890 |
| 2017-06-20 | $6.04 | $6.08 | $6.00 | $6.03 | $5.96 | 4,439,280 |
| 2017-06-19 | $6.03 | $6.04 | $5.96 | $6.04 | $5.97 | 3,353,130 |
| 2017-06-16 | $5.99 | $6.03 | $5.94 | $6.01 | $5.94 | 4,014,300 |
| 2017-06-15 | $5.90 | $6.07 | $5.90 | $5.99 | $5.92 | 5,654,170 |
| 2017-06-14 | $5.87 | $6.00 | $5.85 | $5.97 | $5.90 | 5,680,910 |
| 2017-06-13 | $5.79 | $5.89 | $5.72 | $5.87 | $5.80 | 3,591,880 |
| 2017-06-12 | $5.86 | $5.88 | $5.72 | $5.75 | $5.68 | 3,474,280 |
| 2017-06-09 | $5.89 | $5.90 | $5.84 | $5.89 | $5.82 | 2,877,950 |
| 2017-06-08 | $5.93 | $5.94 | $5.83 | $5.88 | $5.81 | 3,233,740 |
| 2017-06-07 | $5.80 | $5.97 | $5.80 | $5.95 | $5.85 | 3,795,860 |
| 2017-06-06 | $5.76 | $5.84 | $5.74 | $5.84 | $5.74 | 2,740,220 |
| 2017-06-05 | $5.74 | $5.81 | $5.74 | $5.77 | $5.67 | 2,255,740 |
| 2017-06-02 | $5.65 | $5.78 | $5.51 | $5.74 | $5.64 | 3,927,050 |
| 2017-06-01 | $5.83 | $5.83 | $5.60 | $5.63 | $5.53 | 2,880,620 |
| 2017-05-31 | $5.90 | $5.93 | $5.82 | $5.82 | $5.72 | 3,361,020 |
| 2017-05-30 | $5.83 | $5.83 | $5.83 | $5.83 | $5.73 | 0 |
| 2017-05-29 | $5.83 | $5.83 | $5.83 | $5.83 | $5.73 | 0 |
| 2017-05-26 | $5.84 | $5.90 | $5.81 | $5.83 | $5.73 | 2,638,410 |
| 2017-05-25 | $5.75 | $5.85 | $5.67 | $5.85 | $5.75 | 4,475,110 |
| 2017-05-24 | $5.72 | $5.78 | $5.59 | $5.75 | $5.65 | 3,935,900 |
| 2017-05-23 | $5.94 | $5.96 | $5.70 | $5.72 | $5.62 | 6,883,890 |
| 2017-05-22 | $6.06 | $6.09 | $5.90 | $5.94 | $5.84 | 3,885,720 |
| 2017-05-19 | $6.08 | $6.10 | $6.03 | $6.09 | $5.98 | 2,237,120 |
| 2017-05-18 | $6.09 | $6.13 | $6.03 | $6.07 | $5.97 | 3,132,840 |
| 2017-05-17 | $6.10 | $6.22 | $6.07 | $6.11 | $6.00 | 4,473,400 |
| 2017-05-16 | $5.95 | $6.11 | $5.85 | $6.11 | $6.00 | 4,874,650 |
| 2017-05-15 | $5.99 | $5.99 | $5.93 | $5.95 | $5.85 | 2,485,820 |
| 2017-05-12 | $5.82 | $5.97 | $5.82 | $5.96 | $5.86 | 3,804,300 |
| 2017-05-11 | $5.95 | $6.00 | $5.74 | $5.96 | $5.86 | 6,784,590 |
| 2017-05-10 | $6.12 | $6.17 | $5.92 | $5.95 | $5.85 | 5,040,480 |
| 2017-05-09 | $6.03 | $6.14 | $6.01 | $6.12 | $6.01 | 4,111,000 |
| 2017-05-08 | $6.13 | $6.15 | $6.00 | $6.02 | $5.92 | 5,820,030 |
| 2017-05-05 | $6.33 | $6.37 | $6.13 | $6.16 | $6.05 | 5,580,110 |
| 2017-05-04 | $6.33 | $6.41 | $6.28 | $6.37 | $6.26 | 3,906,500 |
| 2017-05-03 | $6.39 | $6.43 | $6.30 | $6.35 | $6.24 | 4,078,050 |
| 2017-05-02 | $6.43 | $6.44 | $6.33 | $6.40 | $6.29 | 4,153,780 |
| 2017-05-01 | $6.43 | $6.43 | $6.43 | $6.43 | $6.32 | 0 |
| 2017-04-28 | $6.37 | $6.46 | $6.31 | $6.43 | $6.32 | 4,159,250 |
| 2017-04-27 | $6.33 | $6.41 | $6.09 | $6.39 | $6.28 | 7,410,800 |
| 2017-04-26 | $6.30 | $6.43 | $6.28 | $6.37 | $6.26 | 4,980,310 |
| 2017-04-25 | $6.27 | $6.34 | $6.22 | $6.28 | $6.17 | 6,820,630 |
| 2017-04-24 | $6.74 | $6.74 | $6.18 | $6.22 | $6.11 | 12,775,920 |
| 2017-04-21 | $6.78 | $6.85 | $6.75 | $6.80 | $6.68 | 3,889,560 |
| 2017-04-20 | $6.82 | $6.87 | $6.57 | $6.77 | $6.65 | 7,214,390 |
| 2017-04-19 | $6.85 | $6.90 | $6.36 | $6.82 | $6.70 | 10,945,760 |
| 2017-04-18 | $7.01 | $7.06 | $6.92 | $6.92 | $6.80 | 4,555,130 |
| 2017-04-17 | $7.07 | $7.08 | $6.93 | $7.01 | $6.89 | 6,748,320 |
| 2017-04-14 | $7.25 | $7.29 | $7.01 | $7.05 | $6.93 | 12,781,470 |
| 2017-04-13 | $7.29 | $7.36 | $7.25 | $7.27 | $7.14 | 8,571,900 |
| 2017-04-12 | $7.39 | $7.42 | $7.30 | $7.31 | $7.18 | 11,071,140 |
| 2017-04-11 | $7.60 | $7.66 | $7.27 | $7.44 | $7.31 | 21,126,110 |
| 2017-04-10 | $7.52 | $7.68 | $7.51 | $7.60 | $7.47 | 14,527,200 |
| 2017-04-07 | $7.56 | $7.66 | $7.50 | $7.54 | $7.41 | 10,244,020 |
| 2017-04-06 | $7.56 | $7.64 | $7.52 | $7.61 | $7.48 | 11,817,720 |
| 2017-04-05 | $7.36 | $7.56 | $7.36 | $7.56 | $7.43 | 10,835,680 |
| 2017-04-04 | $7.38 | $7.38 | $7.38 | $7.38 | $7.25 | 0 |
| 2017-04-03 | $7.38 | $7.38 | $7.38 | $7.38 | $7.25 | 0 |
| 2017-03-31 | $7.38 | $7.45 | $7.28 | $7.38 | $7.25 | 9,324,150 |
| 2017-03-30 | $7.36 | $7.50 | $7.29 | $7.40 | $7.27 | 13,037,880 |
| 2017-03-29 | $7.46 | $7.53 | $7.36 | $7.40 | $7.27 | 11,543,980 |
| 2017-03-28 | $7.65 | $7.65 | $7.40 | $7.43 | $7.30 | 17,780,990 |
| 2017-03-27 | $7.50 | $7.74 | $7.49 | $7.68 | $7.55 | 20,968,940 |
| 2017-03-24 | $7.47 | $7.56 | $7.39 | $7.52 | $7.39 | 15,362,730 |
| 2017-03-23 | $7.62 | $7.66 | $7.41 | $7.51 | $7.38 | 23,237,630 |
| 2017-03-22 | $7.60 | $7.69 | $7.53 | $7.64 | $7.51 | 21,735,500 |
| 2017-03-21 | $7.88 | $7.89 | $7.66 | $7.68 | $7.55 | 29,133,800 |
| 2017-03-20 | $7.75 | $7.99 | $7.75 | $7.88 | $7.74 | 36,801,450 |
| 2017-03-17 | $7.96 | $8.34 | $7.85 | $7.91 | $7.77 | 73,729,330 |
| 2017-03-16 | $7.30 | $7.86 | $7.30 | $7.71 | $7.58 | 40,095,020 |
| 2017-03-15 | $7.29 | $7.34 | $7.23 | $7.27 | $7.14 | 7,279,320 |
| 2017-03-14 | $7.42 | $7.42 | $7.25 | $7.26 | $7.13 | 10,098,590 |
| 2017-03-13 | $7.32 | $7.41 | $7.26 | $7.40 | $7.27 | 7,088,780 |
| 2017-03-10 | $7.47 | $7.48 | $7.31 | $7.34 | $7.21 | 9,955,160 |
| 2017-03-09 | $7.62 | $7.62 | $7.40 | $7.42 | $7.29 | 13,461,020 |
| 2017-03-08 | $7.55 | $7.68 | $7.45 | $7.65 | $7.52 | 14,056,310 |
| 2017-03-07 | $7.55 | $7.69 | $7.52 | $7.57 | $7.44 | 15,077,230 |
| 2017-03-06 | $7.39 | $7.59 | $7.38 | $7.57 | $7.44 | 14,034,640 |
| 2017-03-03 | $7.48 | $7.50 | $7.36 | $7.38 | $7.25 | 11,830,370 |
| 2017-03-02 | $7.45 | $7.65 | $7.44 | $7.52 | $7.39 | 21,029,940 |
| 2017-03-01 | $7.33 | $7.62 | $7.28 | $7.49 | $7.36 | 23,009,790 |
| 2017-02-28 | $7.30 | $7.37 | $7.28 | $7.34 | $7.21 | 5,829,300 |
| 2017-02-27 | $7.42 | $7.42 | $7.26 | $7.27 | $7.14 | 8,718,820 |
| 2017-02-24 | $7.40 | $7.44 | $7.32 | $7.42 | $7.29 | 10,959,020 |
| 2017-02-23 | $7.48 | $7.48 | $7.35 | $7.41 | $7.28 | 11,640,530 |
| 2017-02-22 | $7.44 | $7.55 | $7.43 | $7.49 | $7.36 | 12,132,320 |
| 2017-02-21 | $7.46 | $7.53 | $7.37 | $7.50 | $7.37 | 17,812,410 |
| 2017-02-20 | $7.29 | $7.52 | $7.25 | $7.50 | $7.37 | 19,333,920 |
| 2017-02-17 | $7.40 | $7.42 | $7.18 | $7.30 | $7.17 | 14,185,750 |
| 2017-02-16 | $7.18 | $7.47 | $7.18 | $7.40 | $7.27 | 23,000,100 |
| 2017-02-15 | $7.27 | $7.32 | $7.18 | $7.19 | $7.07 | 11,219,280 |
| 2017-02-14 | $7.27 | $7.31 | $7.21 | $7.28 | $7.15 | 7,470,410 |
| 2017-02-13 | $7.23 | $7.35 | $7.20 | $7.31 | $7.18 | 10,428,410 |
| 2017-02-10 | $7.13 | $7.30 | $7.10 | $7.22 | $7.10 | 12,143,290 |
| 2017-02-09 | $7.08 | $7.14 | $7.06 | $7.13 | $7.01 | 6,368,660 |
| 2017-02-08 | $7.02 | $7.10 | $6.93 | $7.08 | $6.96 | 7,443,700 |
| 2017-02-07 | $7.03 | $7.06 | $6.96 | $7.02 | $6.90 | 6,018,550 |
| 2017-02-06 | $6.96 | $7.05 | $6.96 | $7.04 | $6.92 | 5,450,860 |
| 2017-02-03 | $6.97 | $7.01 | $6.93 | $6.99 | $6.87 | 3,626,050 |
| 2017-02-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.85 | 0 |
| 2017-02-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.85 | 0 |
| 2017-01-31 | $6.97 | $6.97 | $6.97 | $6.97 | $6.85 | 0 |
| 2017-01-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.85 | 0 |
| 2017-01-27 | $6.97 | $6.97 | $6.97 | $6.97 | $6.85 | 0 |
| 2017-01-26 | $6.95 | $7.01 | $6.94 | $6.97 | $6.85 | 4,166,500 |
| 2017-01-25 | $6.95 | $7.00 | $6.90 | $6.96 | $6.84 | 4,625,190 |
| 2017-01-24 | $6.98 | $7.01 | $6.88 | $6.94 | $6.82 | 5,723,600 |
| 2017-01-23 | $6.87 | $7.03 | $6.87 | $6.98 | $6.86 | 7,915,620 |
| 2017-01-20 | $6.75 | $6.89 | $6.75 | $6.87 | $6.75 | 5,451,250 |
| 2017-01-19 | $6.75 | $6.79 | $6.71 | $6.76 | $6.64 | 6,196,930 |
| 2017-01-18 | $6.80 | $6.91 | $6.72 | $6.75 | $6.63 | 9,476,530 |
| 2017-01-17 | $6.66 | $6.76 | $6.58 | $6.75 | $6.63 | 10,560,140 |
| 2017-01-16 | $7.02 | $7.04 | $6.35 | $6.69 | $6.57 | 19,115,340 |
| 2017-01-13 | $7.42 | $7.42 | $6.96 | $7.05 | $6.93 | 19,784,130 |
| 2017-01-12 | $7.19 | $7.49 | $7.19 | $7.43 | $7.30 | 23,888,720 |
| 2017-01-11 | $7.30 | $7.35 | $7.19 | $7.19 | $7.07 | 7,939,700 |
| 2017-01-10 | $7.35 | $7.41 | $7.30 | $7.33 | $7.20 | 9,516,930 |
| 2017-01-09 | $7.38 | $7.41 | $7.26 | $7.41 | $7.28 | 9,998,900 |
| 2017-01-06 | $7.28 | $7.41 | $7.26 | $7.38 | $7.25 | 12,867,780 |
| 2017-01-05 | $7.25 | $7.39 | $7.22 | $7.33 | $7.20 | 14,963,620 |
| 2017-01-04 | $7.20 | $7.27 | $7.14 | $7.27 | $7.14 | 12,145,490 |
| 2017-01-03 | $7.13 | $7.26 | $7.12 | $7.20 | $7.08 | 9,538,880 |
| 2017-01-02 | $7.14 | $7.14 | $7.14 | $7.14 | $7.02 | 0 |
| 2016-12-30 | $7.01 | $7.25 | $7.01 | $7.14 | $7.02 | 10,853,890 |
| 2016-12-29 | $7.05 | $7.14 | $7.04 | $7.07 | $6.95 | 4,044,780 |
| 2016-12-28 | $7.10 | $7.16 | $7.06 | $7.09 | $6.97 | 5,619,310 |
| 2016-12-27 | $7.01 | $7.13 | $6.99 | $7.09 | $6.97 | 6,103,600 |
| 2016-12-26 | $6.95 | $7.04 | $6.80 | $7.04 | $6.92 | 9,639,350 |
| 2016-12-23 | $7.10 | $7.11 | $6.96 | $6.97 | $6.85 | 6,645,820 |
| 2016-12-22 | $7.14 | $7.14 | $7.04 | $7.10 | $6.98 | 5,925,010 |
| 2016-12-21 | $7.13 | $7.18 | $7.11 | $7.15 | $7.03 | 5,964,800 |
| 2016-12-20 | $7.11 | $7.16 | $7.04 | $7.14 | $7.02 | 7,015,870 |
| 2016-12-19 | $7.06 | $7.21 | $7.03 | $7.14 | $7.02 | 9,833,000 |
| 2016-12-16 | $6.97 | $7.08 | $6.97 | $7.05 | $6.93 | 5,882,350 |
| 2016-12-15 | $6.90 | $7.12 | $6.86 | $7.05 | $6.93 | 9,530,670 |
| 2016-12-14 | $6.83 | $7.12 | $6.79 | $6.92 | $6.80 | 10,720,000 |
| 2016-12-13 | $6.75 | $6.90 | $6.71 | $6.84 | $6.72 | 6,253,040 |
| 2016-12-12 | $7.22 | $7.25 | $6.73 | $6.74 | $6.62 | 13,348,670 |
| 2016-12-09 | $7.20 | $7.30 | $7.18 | $7.22 | $7.10 | 7,265,470 |
| 2016-12-08 | $7.25 | $7.28 | $7.19 | $7.20 | $7.08 | 6,537,350 |
| 2016-12-07 | $7.13 | $7.25 | $7.10 | $7.24 | $7.11 | 7,250,830 |
| 2016-12-06 | $7.09 | $7.17 | $7.08 | $7.12 | $7.00 | 4,994,850 |
| 2016-12-05 | $7.08 | $7.12 | $7.00 | $7.06 | $6.94 | 7,223,600 |
| 2016-12-02 | $7.25 | $7.28 | $7.10 | $7.11 | $6.99 | 9,517,340 |
| 2016-12-01 | $7.20 | $7.29 | $7.20 | $7.23 | $7.10 | 8,270,830 |
| 2016-11-30 | $7.35 | $7.38 | $7.14 | $7.17 | $7.05 | 13,891,070 |
| 2016-11-29 | $7.40 | $7.55 | $7.31 | $7.33 | $7.20 | 14,984,280 |
| 2016-11-28 | $7.47 | $7.48 | $7.38 | $7.45 | $7.32 | 11,841,630 |
| 2016-11-25 | $7.67 | $7.67 | $7.28 | $7.46 | $7.33 | 23,126,990 |
| 2016-11-24 | $7.59 | $7.77 | $7.54 | $7.66 | $7.53 | 19,416,240 |
| 2016-11-23 | $7.67 | $7.86 | $7.57 | $7.61 | $7.48 | 20,005,760 |
| 2016-11-22 | $7.62 | $7.80 | $7.62 | $7.70 | $7.57 | 21,867,560 |
| 2016-11-21 | $7.51 | $7.59 | $7.49 | $7.54 | $7.41 | 11,146,950 |
| 2016-11-18 | $7.60 | $7.67 | $7.48 | $7.50 | $7.37 | 15,334,940 |
| 2016-11-17 | $7.59 | $7.70 | $7.53 | $7.62 | $7.49 | 12,483,530 |
| 2016-11-16 | $7.72 | $7.74 | $7.61 | $7.62 | $7.49 | 17,678,660 |
| 2016-11-15 | $7.71 | $7.78 | $7.66 | $7.72 | $7.59 | 17,257,600 |
| 2016-11-14 | $7.74 | $7.80 | $7.65 | $7.73 | $7.60 | 29,824,370 |
| 2016-11-11 | $7.87 | $8.03 | $7.79 | $7.87 | $7.73 | 35,553,590 |
| 2016-11-10 | $7.75 | $8.08 | $7.71 | $7.92 | $7.78 | 47,612,860 |
| 2016-11-09 | $7.68 | $7.97 | $7.45 | $7.74 | $7.61 | 46,044,470 |
| 2016-11-08 | $7.80 | $7.85 | $7.61 | $7.72 | $7.59 | 29,152,050 |
| 2016-11-07 | $7.45 | $7.78 | $7.41 | $7.74 | $7.61 | 47,835,720 |
| 2016-11-04 | $7.33 | $7.50 | $7.32 | $7.44 | $7.31 | 26,765,490 |
| 2016-11-03 | $7.47 | $7.71 | $7.39 | $7.41 | $7.28 | 47,978,360 |
| 2016-11-02 | $7.19 | $7.34 | $7.12 | $7.32 | $7.19 | 21,259,250 |
| 2016-11-01 | $7.16 | $7.26 | $7.11 | $7.21 | $7.09 | 12,563,970 |
| 2016-10-31 | $7.16 | $7.18 | $7.02 | $7.16 | $7.04 | 0 |
| 2016-10-28 | $7.32 | $7.38 | $7.12 | $7.15 | $7.03 | 24,603,060 |
| 2016-10-27 | $7.21 | $7.31 | $7.17 | $7.29 | $7.16 | 20,840,960 |
| 2016-10-26 | $7.19 | $7.27 | $7.01 | $7.19 | $7.07 | 13,475,380 |
| 2016-10-25 | $7.09 | $7.25 | $7.07 | $7.21 | $7.09 | 19,766,500 |
| 2016-10-24 | $7.02 | $7.11 | $6.99 | $7.10 | $6.98 | 10,985,160 |
| 2016-10-21 | $7.10 | $7.13 | $6.91 | $7.02 | $6.90 | 11,910,140 |
| 2016-10-20 | $7.14 | $7.15 | $7.06 | $7.09 | $6.97 | 9,824,880 |
| 2016-10-19 | $7.08 | $7.18 | $7.04 | $7.13 | $7.01 | 18,070,110 |
| 2016-10-18 | $6.90 | $7.09 | $6.85 | $7.08 | $6.96 | 13,052,870 |
| 2016-10-17 | $7.01 | $7.05 | $6.86 | $6.88 | $6.76 | 11,931,040 |
| 2016-10-14 | $7.07 | $7.08 | $6.97 | $7.01 | $6.89 | 12,204,590 |
| 2016-10-13 | $7.12 | $7.14 | $7.04 | $7.08 | $6.96 | 11,889,580 |
| 2016-10-12 | $7.07 | $7.15 | $7.03 | $7.13 | $7.01 | 13,831,170 |
| 2016-10-11 | $7.09 | $7.13 | $7.03 | $7.09 | $6.97 | 15,841,470 |
| 2016-10-10 | $6.87 | $7.13 | $6.84 | $7.12 | $7.00 | 22,185,000 |
| 2016-10-07 | $6.87 | $6.87 | $6.87 | $6.87 | $6.75 | 0 |
| 2016-10-06 | $6.87 | $6.87 | $6.87 | $6.87 | $6.75 | 0 |
| 2016-10-05 | $6.87 | $6.87 | $6.87 | $6.87 | $6.75 | 0 |
| 2016-10-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.75 | 0 |
| 2016-10-03 | $6.87 | $6.87 | $6.87 | $6.87 | $6.75 | 0 |
| 2016-09-30 | $6.76 | $6.92 | $6.74 | $6.87 | $6.75 | 11,415,990 |
| 2016-09-29 | $6.72 | $6.83 | $6.71 | $6.78 | $6.66 | 9,540,620 |
| 2016-09-28 | $6.79 | $6.79 | $6.68 | $6.71 | $6.59 | 7,039,870 |
| 2016-09-27 | $6.69 | $6.78 | $6.59 | $6.77 | $6.65 | 12,293,000 |
| 2016-09-26 | $6.90 | $6.91 | $6.70 | $6.71 | $6.59 | 15,533,870 |
| 2016-09-23 | $6.97 | $7.04 | $6.86 | $6.92 | $6.80 | 11,687,820 |
| 2016-09-22 | $6.99 | $7.05 | $6.93 | $6.95 | $6.83 | 12,334,500 |
| 2016-09-21 | $7.00 | $7.05 | $6.93 | $6.96 | $6.84 | 11,043,740 |
| 2016-09-20 | $6.93 | $7.07 | $6.87 | $7.05 | $6.93 | 16,857,850 |
| 2016-09-19 | $6.85 | $7.00 | $6.84 | $6.96 | $6.84 | 12,033,000 |
| 2016-09-16 | $6.85 | $6.85 | $6.85 | $6.85 | $6.73 | 0 |
| 2016-09-15 | $6.85 | $6.85 | $6.85 | $6.85 | $6.73 | 0 |
| 2016-09-14 | $6.92 | $6.94 | $6.82 | $6.85 | $6.73 | 13,295,970 |
| 2016-09-13 | $6.81 | $7.03 | $6.75 | $7.01 | $6.89 | 24,216,170 |
| 2016-09-12 | $6.90 | $6.93 | $6.71 | $6.73 | $6.61 | 23,029,520 |
| 2016-09-09 | $7.23 | $7.27 | $7.04 | $7.06 | $6.94 | 19,447,700 |
| 2016-09-08 | $7.18 | $7.28 | $7.11 | $7.27 | $7.14 | 20,585,330 |
| 2016-09-07 | $7.27 | $7.36 | $7.15 | $7.17 | $7.05 | 29,249,400 |
| 2016-09-06 | $7.20 | $7.30 | $7.07 | $7.29 | $7.16 | 35,293,070 |
| 2016-09-05 | $6.98 | $7.25 | $6.93 | $7.19 | $7.07 | 33,991,020 |
| 2016-09-02 | $6.95 | $7.05 | $6.86 | $6.96 | $6.84 | 22,297,600 |
| 2016-09-01 | $7.20 | $7.24 | $6.95 | $6.97 | $6.85 | 31,186,600 |
| 2016-08-31 | $7.20 | $7.29 | $7.12 | $7.22 | $7.10 | 25,914,810 |
| 2016-08-30 | $7.19 | $7.34 | $7.10 | $7.24 | $7.11 | 35,564,000 |
| 2016-08-29 | $7.19 | $7.33 | $7.04 | $7.21 | $7.09 | 38,013,540 |
| 2016-08-26 | $7.40 | $7.49 | $7.19 | $7.25 | $7.12 | 70,811,940 |
| 2016-08-25 | $7.20 | $7.99 | $6.95 | $7.68 | $7.55 | 114,422,630 |
| 2016-08-24 | $7.22 | $7.55 | $7.17 | $7.36 | $7.23 | 118,523,430 |
| 2016-08-23 | $6.40 | $7.08 | $6.40 | $7.08 | $6.96 | 80,179,330 |
| 2016-08-22 | $6.57 | $6.60 | $6.40 | $6.44 | $6.33 | 9,434,740 |
| 2016-08-19 | $6.46 | $6.54 | $6.42 | $6.53 | $6.42 | 8,767,070 |
| 2016-08-18 | $6.41 | $6.51 | $6.41 | $6.49 | $6.38 | 9,719,180 |
| 2016-08-17 | $6.42 | $6.48 | $6.38 | $6.44 | $6.33 | 7,473,960 |
| 2016-08-16 | $6.41 | $6.46 | $6.38 | $6.45 | $6.34 | 9,252,750 |
| 2016-08-15 | $6.28 | $6.44 | $6.26 | $6.39 | $6.28 | 10,453,690 |
| 2016-08-12 | $6.19 | $6.29 | $6.17 | $6.27 | $6.16 | 5,443,870 |
| 2016-08-11 | $6.23 | $6.28 | $6.18 | $6.18 | $6.07 | 5,890,820 |
| 2016-08-10 | $6.30 | $6.32 | $6.23 | $6.26 | $6.15 | 6,889,790 |
| 2016-08-09 | $6.28 | $6.34 | $6.23 | $6.30 | $6.19 | 6,028,230 |
| 2016-08-08 | $6.13 | $6.29 | $6.11 | $6.28 | $6.17 | 10,101,730 |
| 2016-08-05 | $6.18 | $6.20 | $6.10 | $6.11 | $6.00 | 5,041,000 |
| 2016-08-04 | $6.13 | $6.19 | $6.09 | $6.18 | $6.07 | 5,551,610 |
| 2016-08-03 | $6.07 | $6.12 | $6.04 | $6.12 | $6.01 | 5,212,810 |
| 2016-08-02 | $6.04 | $6.10 | $6.02 | $6.09 | $5.98 | 3,810,720 |
| 2016-08-01 | $6.13 | $6.15 | $5.94 | $6.03 | $5.93 | 9,824,200 |
| 2016-07-29 | $6.25 | $6.26 | $6.14 | $6.15 | $6.04 | 5,607,930 |
| 2016-07-28 | $6.24 | $6.28 | $6.15 | $6.22 | $6.11 | 8,006,100 |
| 2016-07-27 | $6.57 | $6.60 | $6.20 | $6.23 | $6.12 | 15,915,120 |
| 2016-07-26 | $6.46 | $6.59 | $6.46 | $6.58 | $6.47 | 10,165,360 |
| 2016-07-25 | $6.44 | $6.52 | $6.34 | $6.52 | $6.41 | 12,393,830 |
| 2016-07-22 | $6.52 | $6.53 | $6.43 | $6.44 | $6.33 | 8,654,960 |
| 2016-07-21 | $6.52 | $6.58 | $6.47 | $6.52 | $6.41 | 10,268,610 |
| 2016-07-20 | $6.59 | $6.59 | $6.50 | $6.52 | $6.41 | 7,091,150 |
| 2016-07-19 | $6.55 | $6.59 | $6.50 | $6.57 | $6.45 | 7,465,220 |
| 2016-07-18 | $6.68 | $6.70 | $6.50 | $6.54 | $6.42 | 17,878,160 |
| 2016-07-15 | $6.67 | $6.87 | $6.64 | $6.73 | $6.60 | 24,596,470 |
| 2016-07-14 | $6.62 | $6.72 | $6.59 | $6.67 | $6.54 | 12,672,130 |
| 2016-07-13 | $6.63 | $6.68 | $6.61 | $6.65 | $6.53 | 13,944,730 |
| 2016-07-12 | $6.51 | $6.62 | $6.44 | $6.62 | $6.50 | 13,479,310 |
| 2016-07-11 | $6.58 | $6.63 | $6.50 | $6.53 | $6.41 | 15,110,080 |
| 2016-07-08 | $6.62 | $6.66 | $6.53 | $6.58 | $6.46 | 11,754,830 |
| 2016-07-07 | $6.65 | $6.78 | $6.59 | $6.67 | $6.54 | 18,009,340 |
| 2016-07-06 | $6.62 | $6.70 | $6.60 | $6.65 | $6.53 | 16,314,970 |
| 2016-07-05 | $6.55 | $6.80 | $6.51 | $6.70 | $6.57 | 30,321,770 |
| 2016-07-04 | $6.37 | $6.58 | $6.32 | $6.56 | $6.44 | 16,177,430 |
| 2016-07-01 | $6.48 | $6.52 | $6.34 | $6.37 | $6.25 | 11,792,900 |
| 2016-06-30 | $6.49 | $6.62 | $6.44 | $6.47 | $6.35 | 14,121,770 |
| 2016-06-29 | $6.40 | $6.52 | $6.36 | $6.44 | $6.32 | 12,204,210 |
| 2016-06-28 | $6.37 | $6.42 | $6.30 | $6.41 | $6.29 | 11,993,430 |
| 2016-06-27 | $6.32 | $6.48 | $6.26 | $6.42 | $6.30 | 15,926,640 |
| 2016-06-24 | $6.43 | $6.49 | $6.17 | $6.34 | $6.22 | 21,767,300 |
| 2016-06-23 | $6.30 | $6.73 | $6.24 | $6.52 | $6.40 | 29,783,390 |
| 2016-06-22 | $6.10 | $6.43 | $6.06 | $6.39 | $6.27 | 19,399,390 |
| 2016-06-21 | $6.20 | $6.28 | $6.10 | $6.12 | $6.00 | 11,968,250 |
| 2016-06-20 | $6.09 | $6.33 | $6.02 | $6.23 | $6.11 | 17,869,830 |
| 2016-06-17 | $6.05 | $6.18 | $6.01 | $6.08 | $5.97 | 9,918,040 |
| 2016-06-16 | $6.01 | $6.16 | $5.99 | $6.04 | $5.93 | 11,406,260 |
| 2016-06-15 | $5.81 | $6.08 | $5.77 | $6.06 | $5.95 | 8,536,050 |
| 2016-06-14 | $5.82 | $5.87 | $5.79 | $5.84 | $5.73 | 4,870,790 |
| 2016-06-13 | $6.09 | $6.09 | $5.81 | $5.83 | $5.72 | 9,859,300 |
| 2016-06-10 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2016-06-09 | $6.15 | $6.15 | $6.15 | $6.15 | $6.03 | 0 |
| 2016-06-08 | $6.15 | $6.19 | $6.07 | $6.15 | $6.03 | 6,139,170 |
| 2016-06-07 | $6.19 | $6.21 | $6.11 | $6.16 | $6.04 | 5,150,020 |
| 2016-06-06 | $6.21 | $6.25 | $6.13 | $6.20 | $6.08 | 5,571,600 |
| 2016-06-03 | $6.23 | $6.33 | $6.14 | $6.24 | $6.12 | 8,272,560 |
| 2016-06-02 | $6.15 | $6.27 | $6.15 | $6.21 | $6.09 | 7,931,100 |
| 2016-06-01 | $6.05 | $6.05 | $6.05 | $6.05 | $5.94 | 0 |
| 2016-05-31 | $5.80 | $6.06 | $5.80 | $6.05 | $5.94 | 9,165,350 |
| 2016-05-30 | $5.85 | $5.89 | $5.71 | $5.82 | $5.71 | 4,623,530 |
| 2016-05-27 | $5.84 | $5.93 | $5.82 | $5.87 | $5.76 | 4,469,030 |
| 2016-05-26 | $5.87 | $5.92 | $5.71 | $5.88 | $5.77 | 5,256,420 |
| 2016-05-25 | $5.93 | $6.00 | $5.85 | $5.88 | $5.77 | 4,242,340 |
| 2016-05-24 | $5.99 | $6.00 | $5.82 | $5.88 | $5.77 | 5,906,260 |
| 2016-05-23 | $5.87 | $6.04 | $5.86 | $6.00 | $5.89 | 6,491,880 |
| 2016-05-20 | $5.75 | $5.88 | $5.74 | $5.88 | $5.77 | 4,906,170 |
| 2016-05-19 | $5.70 | $5.86 | $5.69 | $5.82 | $5.71 | 6,454,210 |
| 2016-05-18 | $5.81 | $5.90 | $5.66 | $5.75 | $5.64 | 6,511,500 |
| 2016-05-17 | $6.01 | $6.05 | $5.89 | $5.95 | $5.84 | 7,744,850 |
| 2016-05-16 | $5.87 | $6.03 | $5.82 | $6.02 | $5.91 | 6,061,590 |
| 2016-05-13 | $5.89 | $5.93 | $5.77 | $5.86 | $5.75 | 4,624,000 |
| 2016-05-12 | $5.88 | $5.90 | $5.70 | $5.88 | $5.77 | 6,720,930 |
| 2016-05-11 | $6.06 | $6.08 | $5.94 | $5.95 | $5.84 | 5,135,620 |
| 2016-05-10 | $6.02 | $6.06 | $5.97 | $6.01 | $5.90 | 5,729,100 |
| 2016-05-09 | $6.31 | $6.37 | $5.94 | $5.98 | $5.87 | 13,040,170 |
| 2016-05-06 | $6.68 | $6.75 | $6.37 | $6.38 | $6.26 | 11,723,390 |
| 2016-05-05 | $6.64 | $6.73 | $6.59 | $6.72 | $6.59 | 8,073,900 |
| 2016-05-04 | $6.63 | $6.71 | $6.62 | $6.68 | $6.55 | 9,751,240 |
| 2016-05-03 | $6.43 | $6.69 | $6.41 | $6.68 | $6.55 | 14,292,100 |
| 2016-05-02 | $6.42 | $6.42 | $6.42 | $6.42 | $6.30 | 0 |
| 2016-04-29 | $6.41 | $6.48 | $6.41 | $6.42 | $6.30 | 5,446,700 |
| 2016-04-28 | $6.51 | $6.53 | $6.34 | $6.45 | $6.33 | 6,523,900 |
| 2016-04-27 | $6.48 | $6.66 | $6.46 | $6.51 | $6.39 | 10,274,220 |
| 2016-04-26 | $6.37 | $6.49 | $6.36 | $6.48 | $6.36 | 5,672,020 |
| 2016-04-25 | $6.40 | $6.48 | $6.31 | $6.40 | $6.28 | 6,439,540 |
| 2016-04-22 | $6.34 | $6.49 | $6.28 | $6.44 | $6.32 | 7,701,070 |
| 2016-04-21 | $6.39 | $6.54 | $6.32 | $6.38 | $6.26 | 12,352,600 |
| 2016-04-20 | $6.87 | $6.89 | $6.19 | $6.37 | $6.25 | 18,833,650 |
| 2016-04-19 | $6.86 | $6.90 | $6.77 | $6.85 | $6.72 | 10,687,700 |
| 2016-04-18 | $6.91 | $6.94 | $6.80 | $6.84 | $6.71 | 11,025,890 |
| 2016-04-15 | $6.95 | $7.06 | $6.93 | $7.00 | $6.87 | 15,841,830 |
| 2016-04-14 | $6.98 | $6.99 | $6.85 | $6.96 | $6.83 | 11,269,250 |
| 2016-04-13 | $6.79 | $7.02 | $6.78 | $6.92 | $6.79 | 20,051,350 |
| 2016-04-12 | $6.80 | $6.83 | $6.66 | $6.75 | $6.62 | 8,927,950 |
| 2016-04-11 | $6.74 | $6.87 | $6.73 | $6.79 | $6.66 | 10,986,010 |
| 2016-04-08 | $6.66 | $6.72 | $6.58 | $6.69 | $6.56 | 13,299,410 |
| 2016-04-07 | $7.01 | $7.01 | $6.73 | $6.74 | $6.61 | 17,886,980 |
| 2016-04-06 | $7.05 | $7.05 | $6.91 | $6.96 | $6.83 | 15,789,800 |
| 2016-04-05 | $7.01 | $7.19 | $6.92 | $7.08 | $6.95 | 21,840,840 |
| 2016-04-04 | $6.98 | $6.98 | $6.98 | $6.98 | $6.85 | 0 |
| 2016-04-01 | $6.93 | $7.03 | $6.76 | $6.98 | $6.85 | 17,315,030 |
| 2016-03-31 | $6.90 | $7.02 | $6.86 | $6.91 | $6.78 | 19,188,500 |
| 2016-03-30 | $6.95 | $7.05 | $6.78 | $7.00 | $6.87 | 33,894,710 |
| 2016-03-29 | $6.60 | $6.90 | $6.41 | $6.79 | $6.66 | 27,104,370 |
| 2016-03-28 | $6.62 | $6.76 | $6.55 | $6.64 | $6.52 | 19,196,000 |
| 2016-03-25 | $6.50 | $6.60 | $6.44 | $6.57 | $6.45 | 9,242,190 |
| 2016-03-24 | $6.64 | $6.65 | $6.47 | $6.49 | $6.37 | 14,792,120 |
| 2016-03-23 | $6.59 | $6.74 | $6.50 | $6.71 | $6.58 | 18,617,090 |
| 2016-03-22 | $6.63 | $6.68 | $6.54 | $6.59 | $6.47 | 13,150,390 |
| 2016-03-21 | $6.53 | $6.75 | $6.50 | $6.70 | $6.57 | 23,537,040 |
| 2016-03-18 | $6.27 | $6.55 | $6.27 | $6.50 | $6.38 | 15,542,080 |
| 2016-03-17 | $6.09 | $6.33 | $6.08 | $6.26 | $6.14 | 10,276,660 |
| 2016-03-16 | $6.21 | $6.27 | $6.04 | $6.06 | $5.95 | 7,448,910 |
| 2016-03-15 | $6.28 | $6.33 | $6.15 | $6.18 | $6.06 | 6,811,520 |
| 2016-03-14 | $6.16 | $6.39 | $6.14 | $6.33 | $6.21 | 9,658,370 |
| 2016-03-11 | $6.06 | $6.12 | $5.95 | $6.10 | $5.99 | 8,746,820 |
| 2016-03-10 | $6.32 | $6.36 | $6.08 | $6.11 | $6.00 | 9,714,410 |
| 2016-03-09 | $6.40 | $6.46 | $6.21 | $6.28 | $6.16 | 12,002,840 |
| 2016-03-08 | $6.70 | $6.70 | $6.28 | $6.62 | $6.50 | 19,843,860 |
| 2016-03-07 | $6.50 | $6.69 | $6.44 | $6.66 | $6.53 | 21,081,570 |
| 2016-03-04 | $6.49 | $6.76 | $6.22 | $6.40 | $6.28 | 30,314,240 |
| 2016-03-03 | $6.39 | $6.60 | $6.31 | $6.44 | $6.32 | 23,439,120 |
| 2016-03-02 | $6.00 | $6.40 | $5.96 | $6.35 | $6.23 | 18,415,160 |
| 2016-03-01 | $5.80 | $6.05 | $5.80 | $6.00 | $5.89 | 10,884,780 |
| 2016-02-29 | $6.22 | $6.22 | $5.65 | $5.84 | $5.73 | 13,894,870 |
| 2016-02-26 | $6.08 | $6.33 | $5.99 | $6.23 | $6.11 | 15,543,690 |
| 2016-02-25 | $6.61 | $6.64 | $6.05 | $6.05 | $5.94 | 25,474,150 |
| 2016-02-24 | $6.46 | $6.75 | $6.30 | $6.72 | $6.59 | 27,342,150 |
| 2016-02-23 | $6.27 | $6.58 | $6.23 | $6.54 | $6.42 | 26,515,690 |
| 2016-02-22 | $6.12 | $6.29 | $6.08 | $6.28 | $6.16 | 17,697,020 |
| 2016-02-19 | $6.04 | $6.11 | $6.00 | $6.07 | $5.96 | 9,431,430 |
| 2016-02-18 | $6.08 | $6.21 | $6.04 | $6.08 | $5.97 | 17,763,030 |
| 2016-02-17 | $5.96 | $6.08 | $5.90 | $6.05 | $5.94 | 13,362,640 |
| 2016-02-16 | $5.81 | $6.04 | $5.81 | $6.00 | $5.89 | 13,142,090 |
| 2016-02-15 | $5.55 | $5.83 | $5.51 | $5.80 | $5.69 | 8,359,710 |
| 2016-02-12 | $5.79 | $5.79 | $5.79 | $5.79 | $5.68 | 0 |
| 2016-02-11 | $5.79 | $5.79 | $5.79 | $5.79 | $5.68 | 0 |
| 2016-02-10 | $5.79 | $5.79 | $5.79 | $5.79 | $5.68 | 0 |
| 2016-02-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.68 | 0 |
| 2016-02-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.68 | 0 |
| 2016-02-05 | $5.86 | $5.93 | $5.73 | $5.79 | $5.68 | 13,584,170 |
| 2016-02-04 | $5.72 | $5.91 | $5.67 | $5.86 | $5.75 | 20,650,510 |
| 2016-02-03 | $5.64 | $5.83 | $5.63 | $5.76 | $5.65 | 22,409,480 |
| 2016-02-02 | $5.45 | $5.67 | $5.39 | $5.63 | $5.52 | 11,774,460 |
| 2016-02-01 | $5.50 | $5.52 | $5.32 | $5.41 | $5.31 | 9,638,140 |
| 2016-01-29 | $5.30 | $5.56 | $5.26 | $5.51 | $5.41 | 11,981,290 |
| 2016-01-28 | $5.45 | $5.55 | $5.29 | $5.31 | $5.21 | 11,120,920 |
| 2016-01-27 | $5.61 | $5.66 | $5.20 | $5.50 | $5.40 | 16,681,840 |
| 2016-01-26 | $6.09 | $6.09 | $5.53 | $5.53 | $5.43 | 14,887,630 |
| 2016-01-25 | $6.14 | $6.19 | $6.05 | $6.14 | $6.02 | 10,058,300 |
| 2016-01-22 | $6.08 | $6.11 | $5.86 | $6.07 | $5.96 | 10,375,010 |
| 2016-01-21 | $6.15 | $6.30 | $5.94 | $5.96 | $5.85 | 12,424,510 |
| 2016-01-20 | $6.22 | $6.33 | $6.11 | $6.20 | $6.08 | 11,847,980 |
| 2016-01-19 | $6.00 | $6.34 | $5.98 | $6.27 | $6.15 | 13,845,630 |
| 2016-01-18 | $5.70 | $6.09 | $5.65 | $6.02 | $5.91 | 10,781,270 |
| 2016-01-15 | $6.13 | $6.18 | $5.80 | $5.87 | $5.76 | 13,511,930 |
| 2016-01-14 | $5.75 | $6.23 | $5.68 | $6.20 | $6.08 | 15,883,150 |
| 2016-01-13 | $6.24 | $6.35 | $5.95 | $5.99 | $5.88 | 13,700,420 |
| 2016-01-12 | $6.40 | $6.45 | $6.03 | $6.18 | $6.06 | 18,971,420 |
| 2016-01-11 | $6.81 | $6.97 | $6.35 | $6.35 | $6.23 | 20,886,700 |
| 2016-01-08 | $7.20 | $7.28 | $6.52 | $7.05 | $6.92 | 21,921,700 |
| 2016-01-07 | $7.59 | $7.59 | $7.00 | $7.00 | $6.87 | 6,183,800 |
| 2016-01-06 | $7.57 | $7.84 | $7.48 | $7.78 | $7.63 | 24,616,190 |
| 2016-01-05 | $7.11 | $7.60 | $7.02 | $7.56 | $7.42 | 28,258,190 |
| 2016-01-04 | $7.92 | $7.98 | $7.33 | $7.40 | $7.26 | 20,986,780 |
| 2016-01-01 | $7.90 | $7.90 | $7.90 | $7.90 | $7.75 | 0 |
| 2015-12-31 | $8.20 | $8.27 | $7.89 | $7.90 | $7.75 | 27,402,590 |
| 2015-12-30 | $8.17 | $8.39 | $8.13 | $8.25 | $8.09 | 28,593,030 |
| 2015-12-29 | $8.42 | $8.42 | $8.02 | $8.17 | $8.02 | 39,883,950 |
| 2015-12-28 | $8.66 | $9.00 | $8.32 | $8.44 | $8.28 | 94,045,450 |
| 2015-12-25 | $8.23 | $8.23 | $8.23 | $8.23 | $8.08 | 4,772,150 |
| 2015-12-24 | $7.48 | $7.48 | $7.48 | $7.48 | $7.34 | 827,960 |
| 2015-12-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-18 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-15 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-14 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-11 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-08 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-07 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-12-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-25 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-24 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-20 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-19 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-18 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-16 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-13 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-12 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-11 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-10 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-09 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-06 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-05 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-04 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-11-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-10-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-10-29 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-10-28 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-10-27 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-10-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-10-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.67 | 0 |
| 2015-10-22 | $6.65 | $6.96 | $6.64 | $6.80 | $6.67 | 12,104,440 |
| 2015-10-21 | $7.31 | $7.35 | $6.59 | $6.61 | $6.49 | 38,919,940 |
| 2015-10-20 | $7.07 | $7.35 | $7.06 | $7.32 | $7.18 | 30,518,950 |
| 2015-10-19 | $7.20 | $7.22 | $6.96 | $7.12 | $6.99 | 28,054,530 |
| 2015-10-16 | $7.20 | $7.26 | $6.97 | $7.18 | $7.05 | 32,998,100 |
| 2015-10-15 | $6.86 | $7.16 | $6.82 | $7.14 | $7.01 | 32,092,600 |
| 2015-10-14 | $6.83 | $7.15 | $6.79 | $6.94 | $6.81 | 35,160,940 |
| 2015-10-13 | $6.74 | $6.98 | $6.70 | $6.92 | $6.79 | 29,615,310 |
| 2015-10-12 | $6.53 | $6.93 | $6.49 | $6.80 | $6.67 | 29,651,340 |
| 2015-10-09 | $6.33 | $6.55 | $6.30 | $6.48 | $6.36 | 20,125,620 |
| 2015-10-08 | $6.35 | $6.42 | $6.23 | $6.33 | $6.21 | 17,017,400 |
| 2015-10-07 | $6.09 | $6.09 | $6.09 | $6.09 | $5.98 | 0 |
| 2015-10-06 | $6.09 | $6.09 | $6.09 | $6.09 | $5.98 | 0 |
| 2015-10-05 | $6.09 | $6.09 | $6.09 | $6.09 | $5.98 | 0 |
| 2015-10-02 | $6.09 | $6.09 | $6.09 | $6.09 | $5.98 | 0 |
| 2015-10-01 | $6.09 | $6.09 | $6.09 | $6.09 | $5.98 | 0 |
| 2015-09-30 | $6.06 | $6.13 | $6.02 | $6.09 | $5.98 | 9,222,730 |
| 2015-09-29 | $6.07 | $6.11 | $5.99 | $6.03 | $5.92 | 10,239,700 |
| 2015-09-28 | $6.08 | $6.20 | $5.97 | $6.19 | $6.07 | 11,084,890 |
| 2015-09-25 | $6.28 | $6.33 | $5.96 | $6.09 | $5.98 | 20,373,050 |
| 2015-09-24 | $6.14 | $6.35 | $6.10 | $6.34 | $6.22 | 20,222,020 |
| 2015-09-23 | $6.14 | $6.21 | $6.00 | $6.09 | $5.98 | 18,007,310 |
| 2015-09-22 | $6.23 | $6.37 | $6.17 | $6.27 | $6.15 | 21,477,830 |
| 2015-09-21 | $5.90 | $6.24 | $5.85 | $6.21 | $6.09 | 18,349,240 |
| 2015-09-18 | $5.91 | $6.01 | $5.80 | $5.99 | $5.88 | 14,339,880 |
| 2015-09-17 | $6.02 | $6.20 | $5.83 | $5.86 | $5.75 | 25,116,450 |
| 2015-09-16 | $5.59 | $6.03 | $5.55 | $6.02 | $5.91 | 19,625,550 |
| 2015-09-15 | $5.70 | $5.92 | $5.41 | $5.48 | $5.38 | 19,767,710 |
| 2015-09-14 | $6.62 | $6.68 | $5.97 | $5.97 | $5.86 | 32,514,950 |
| 2015-09-11 | $6.51 | $6.72 | $6.43 | $6.63 | $6.51 | 20,938,490 |
| 2015-09-10 | $6.63 | $6.73 | $6.54 | $6.56 | $6.44 | 16,413,970 |
| 2015-09-09 | $6.54 | $6.80 | $6.45 | $6.78 | $6.65 | 30,849,810 |
| 2015-09-08 | $6.09 | $6.53 | $6.02 | $6.51 | $6.39 | 24,517,770 |
| 2015-09-07 | $5.93 | $6.34 | $5.93 | $6.08 | $5.97 | 23,571,320 |
| 2015-09-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.65 | 0 |
| 2015-09-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.65 | 0 |
| 2015-09-02 | $5.79 | $6.33 | $5.70 | $5.76 | $5.65 | 21,303,230 |
| 2015-09-01 | $6.66 | $6.71 | $6.09 | $6.09 | $5.98 | 27,476,620 |
| 2015-08-31 | $6.85 | $6.93 | $6.55 | $6.77 | $6.64 | 21,503,220 |
| 2015-08-28 | $6.58 | $7.05 | $6.47 | $6.97 | $6.84 | 31,943,760 |
Jiangsu Chengxing PhosphChemicals Company (600078) News Headlines
Recent Jiangsu Chengxing PhosphChemicals Company (600078) News
Similar Companies to Jiangsu Chengxing PhosphChemicals Company (600078) 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 | -- | -- | -- |