Harbin HighTech Group CompanyLtd (600095) Exchange: SHG
Data as of July 10, 2025
$10.00 ($0.91) 10.01%
Harbin HighTech Group CompanyLtd - Daily Information
Click for more stock information on Harbin HighTech Group CompanyLtd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.39 |
| Previous Close | $10.00 |
| High | $10.00 |
| Low | $9.35 |
| Adjusted Open | $9.39 |
| Previous Adjusted Close | $10.00 |
| Adjusted High | $10.00 |
| Adjusted Low | $9.35 |
About Harbin HighTech Group CompanyLtd (600095)
HARBIN HIGH-TECH (GROUP) CO., LTD is a China-based company principally engaged in soybean deep processing, pharmaceutical production and property development. The Company provides soybean products, including isolated proteins, tissue proteins, oligosaccharides, dietary fibers, soybean powders, soybean peptides and others, as well as pharmaceuticals, including injections, tablets, capsules, granules, ointment and aerosol, among others. The Company develops and distributes factories and residential communities, with provision of property management services. The Company is also involved in the manufacturing and distribution of waterproof roll materials. It distributes its products in both domestic and overseas markets.
Invest in Harbin HighTech Group CompanyLtd (600095)
Historical Stock Data for Harbin HighTech Group CompanyLtd (600095)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $9.39 | $10.00 | $9.35 | $10.00 | $10.00 | 253,729,750 |
| 2025-06-24 | $8.29 | $9.09 | $8.29 | $9.09 | $9.09 | 222,228,660 |
| 2025-06-23 | $8.11 | $8.30 | $8.11 | $8.26 | $8.26 | 46,864,900 |
| 2025-06-20 | $8.33 | $8.38 | $8.19 | $8.19 | $8.19 | 43,729,700 |
| 2025-06-19 | $8.57 | $8.58 | $8.27 | $8.30 | $8.30 | 78,528,100 |
| 2025-06-18 | $8.81 | $8.81 | $8.57 | $8.64 | $8.64 | 80,829,300 |
| 2025-06-17 | $8.95 | $9.05 | $8.75 | $8.87 | $8.87 | 97,803,060 |
| 2025-06-13 | $8.51 | $9.05 | $8.47 | $8.81 | $8.81 | 155,306,430 |
| 2025-06-12 | $8.62 | $8.76 | $8.56 | $8.63 | $8.63 | 80,262,260 |
| 2025-06-11 | $8.66 | $8.98 | $8.58 | $8.75 | $8.75 | 131,697,660 |
| 2025-06-10 | $8.45 | $8.88 | $8.31 | $8.66 | $8.66 | 157,123,530 |
| 2025-06-09 | $8.25 | $8.56 | $8.25 | $8.48 | $8.48 | 116,925,590 |
| 2025-06-06 | $8.32 | $8.42 | $8.17 | $8.19 | $8.19 | 48,978,100 |
| 2025-06-05 | $8.32 | $8.55 | $8.21 | $8.33 | $8.33 | 75,949,730 |
| 2025-06-04 | $8.23 | $8.37 | $8.17 | $8.33 | $8.33 | 63,240,110 |
| 2025-06-03 | $8.10 | $8.32 | $8.08 | $8.25 | $8.25 | 55,300,140 |
| 2025-05-30 | $8.16 | $8.35 | $8.03 | $8.20 | $8.20 | 78,085,490 |
| 2025-05-29 | $8.02 | $8.33 | $8.00 | $8.18 | $8.18 | 71,204,430 |
| 2025-05-28 | $8.20 | $8.23 | $8.01 | $8.01 | $8.01 | 45,248,900 |
| 2025-05-27 | $8.15 | $8.24 | $8.08 | $8.18 | $8.18 | 43,851,060 |
| 2025-05-26 | $8.17 | $8.20 | $8.02 | $8.18 | $8.18 | 45,974,010 |
| 2025-05-23 | $8.35 | $8.40 | $8.16 | $8.19 | $8.19 | 66,497,220 |
| 2025-05-22 | $8.52 | $8.59 | $8.30 | $8.38 | $8.38 | 88,455,510 |
| 2025-05-21 | $8.66 | $8.98 | $8.60 | $8.64 | $8.64 | 107,726,450 |
| 2025-05-20 | $8.36 | $9.09 | $8.30 | $8.76 | $8.76 | 167,033,800 |
| 2025-05-19 | $8.13 | $8.75 | $8.08 | $8.50 | $8.50 | 154,097,820 |
| 2025-05-16 | $8.12 | $8.17 | $8.06 | $8.07 | $8.07 | 41,129,990 |
| 2025-05-15 | $8.27 | $8.32 | $8.08 | $8.09 | $8.09 | 68,033,360 |
| 2025-05-14 | $8.02 | $8.54 | $7.99 | $8.35 | $8.35 | 125,156,680 |
| 2025-05-13 | $8.25 | $8.26 | $8.05 | $8.05 | $8.05 | 57,543,300 |
| 2025-05-12 | $7.97 | $8.18 | $7.92 | $8.15 | $8.15 | 72,814,190 |
| 2025-05-09 | $8.15 | $8.19 | $7.89 | $7.91 | $7.91 | 63,438,900 |
| 2025-05-08 | $8.19 | $8.30 | $8.13 | $8.16 | $8.16 | 84,763,520 |
| 2025-05-07 | $8.64 | $8.88 | $8.22 | $8.26 | $8.26 | 168,127,310 |
| 2025-05-06 | $7.85 | $8.12 | $7.84 | $8.07 | $8.07 | 98,463,910 |
| 2025-04-30 | $7.80 | $7.98 | $7.78 | $7.79 | $7.79 | 54,476,790 |
| 2025-04-29 | $7.98 | $8.04 | $7.74 | $7.78 | $7.78 | 87,625,780 |
| 2025-04-28 | $8.25 | $8.43 | $7.92 | $8.00 | $8.00 | 116,541,620 |
| 2025-04-25 | $8.09 | $8.66 | $8.03 | $8.37 | $8.37 | 180,495,760 |
| 2025-04-24 | $8.34 | $8.35 | $8.02 | $8.03 | $8.03 | 99,824,620 |
| 2025-04-23 | $8.45 | $8.62 | $8.26 | $8.43 | $8.43 | 125,685,710 |
| 2025-04-22 | $8.18 | $8.67 | $8.11 | $8.42 | $8.42 | 153,504,820 |
| 2025-04-21 | $8.03 | $8.29 | $8.03 | $8.24 | $8.24 | 85,293,040 |
| 2025-04-18 | $8.17 | $8.27 | $7.98 | $8.16 | $8.16 | 98,670,820 |
| 2025-04-17 | $7.92 | $8.45 | $7.91 | $8.14 | $8.14 | 129,983,800 |
| 2025-04-16 | $8.09 | $8.11 | $7.88 | $7.99 | $7.99 | 69,349,050 |
| 2025-04-15 | $8.30 | $8.32 | $8.02 | $8.12 | $8.12 | 90,131,120 |
| 2025-04-14 | $8.31 | $8.38 | $8.15 | $8.30 | $8.30 | 127,224,810 |
| 2025-04-11 | $8.51 | $8.72 | $8.30 | $8.38 | $8.38 | 166,038,330 |
| 2025-04-10 | $8.60 | $9.20 | $8.51 | $8.68 | $8.68 | 233,669,680 |
| 2025-04-09 | $8.60 | $9.25 | $7.93 | $8.77 | $8.77 | 246,477,510 |
| 2025-04-08 | $8.80 | $9.37 | $8.53 | $8.81 | $8.81 | 293,589,240 |
| 2025-04-07 | $7.88 | $9.23 | $7.88 | $9.05 | $9.05 | 310,162,830 |
| 2025-04-03 | $8.12 | $8.93 | $8.10 | $8.39 | $8.39 | 233,734,190 |
| 2025-04-02 | $7.43 | $8.42 | $7.43 | $8.24 | $8.24 | 254,480,710 |
| 2025-04-01 | $8.34 | $8.34 | $7.59 | $7.65 | $7.65 | 213,101,480 |
| 2025-03-31 | $7.58 | $7.58 | $7.58 | $7.58 | $7.58 | 13,372,490 |
| 2025-03-14 | $6.72 | $6.96 | $6.69 | $6.89 | $6.89 | 41,260,560 |
| 2025-03-13 | $6.74 | $6.80 | $6.66 | $6.72 | $6.72 | 16,718,400 |
| 2025-03-12 | $6.75 | $6.83 | $6.71 | $6.75 | $6.75 | 19,628,600 |
| 2025-03-11 | $6.66 | $6.74 | $6.63 | $6.73 | $6.73 | 14,146,500 |
| 2025-03-10 | $6.71 | $6.74 | $6.67 | $6.71 | $6.71 | 14,347,800 |
| 2025-03-07 | $6.84 | $6.84 | $6.71 | $6.73 | $6.73 | 20,150,500 |
| 2025-03-06 | $6.75 | $6.88 | $6.73 | $6.86 | $6.86 | 26,311,200 |
| 2025-03-05 | $6.77 | $6.79 | $6.67 | $6.72 | $6.72 | 14,187,780 |
| 2025-03-04 | $6.67 | $6.79 | $6.67 | $6.77 | $6.77 | 15,861,570 |
| 2025-03-03 | $6.73 | $6.81 | $6.67 | $6.70 | $6.70 | 18,557,930 |
| 2025-02-28 | $6.90 | $6.99 | $6.70 | $6.73 | $6.73 | 26,668,670 |
| 2025-02-27 | $6.93 | $7.00 | $6.81 | $6.93 | $6.93 | 32,906,130 |
| 2025-02-26 | $6.84 | $6.98 | $6.83 | $6.97 | $6.97 | 26,391,060 |
| 2025-02-25 | $6.86 | $6.90 | $6.83 | $6.84 | $6.84 | 15,503,500 |
| 2025-02-24 | $6.96 | $7.01 | $6.88 | $6.92 | $6.92 | 22,746,600 |
| 2025-02-20 | $6.86 | $6.91 | $6.78 | $6.86 | $6.86 | 15,592,880 |
| 2025-02-19 | $6.78 | $6.90 | $6.77 | $6.86 | $6.86 | 16,078,820 |
| 2025-02-18 | $6.96 | $6.97 | $6.75 | $6.80 | $6.80 | 20,621,900 |
| 2025-02-17 | $7.09 | $7.09 | $6.92 | $6.98 | $6.98 | 20,824,200 |
| 2025-02-14 | $6.94 | $7.03 | $6.93 | $6.98 | $6.98 | 17,604,740 |
| 2025-02-13 | $6.99 | $7.06 | $6.95 | $6.99 | $6.99 | 27,345,350 |
| 2025-02-12 | $6.90 | $7.02 | $6.87 | $7.01 | $7.01 | 22,863,990 |
| 2025-02-11 | $6.98 | $6.98 | $6.83 | $6.92 | $6.92 | 20,512,390 |
| 2025-02-10 | $6.92 | $7.02 | $6.87 | $6.98 | $6.98 | 24,567,730 |
| 2025-02-07 | $6.77 | $7.01 | $6.72 | $6.90 | $6.90 | 38,353,600 |
| 2025-02-06 | $6.60 | $6.77 | $6.56 | $6.75 | $6.75 | 20,320,530 |
| 2025-02-05 | $6.58 | $6.64 | $6.53 | $6.62 | $6.62 | 15,366,680 |
| 2025-01-27 | $6.77 | $6.78 | $6.52 | $6.52 | $6.52 | 21,321,220 |
| 2025-01-24 | $6.64 | $6.75 | $6.62 | $6.72 | $6.72 | 18,754,060 |
| 2025-01-23 | $6.78 | $6.90 | $6.67 | $6.67 | $6.67 | 29,867,700 |
| 2025-01-22 | $6.70 | $6.71 | $6.62 | $6.66 | $6.66 | 12,213,500 |
| 2025-01-21 | $6.75 | $6.75 | $6.63 | $6.70 | $6.70 | 14,987,480 |
| 2025-01-20 | $6.73 | $6.82 | $6.68 | $6.71 | $6.71 | 17,031,800 |
| 2025-01-17 | $6.71 | $6.74 | $6.66 | $6.71 | $6.71 | 15,447,600 |
| 2025-01-16 | $6.75 | $6.85 | $6.66 | $6.71 | $6.71 | 21,172,800 |
| 2025-01-15 | $6.75 | $6.80 | $6.69 | $6.75 | $6.75 | 16,487,700 |
| 2025-01-14 | $6.58 | $6.81 | $6.56 | $6.78 | $6.78 | 27,474,300 |
| 2025-01-13 | $6.48 | $6.57 | $6.43 | $6.56 | $6.56 | 15,209,070 |
| 2025-01-09 | $6.71 | $6.79 | $6.70 | $6.71 | $6.71 | 13,323,080 |
| 2025-01-08 | $6.79 | $6.79 | $6.58 | $6.74 | $6.74 | 26,403,500 |
| 2025-01-07 | $6.74 | $6.81 | $6.69 | $6.81 | $6.81 | 17,951,020 |
| 2025-01-06 | $6.70 | $6.81 | $6.65 | $6.76 | $6.76 | 19,199,500 |
| 2025-01-03 | $6.97 | $7.02 | $6.68 | $6.71 | $6.71 | 31,716,000 |
| 2025-01-02 | $7.18 | $7.23 | $6.90 | $6.97 | $6.97 | 39,395,800 |
| 2024-12-31 | $7.64 | $7.64 | $7.20 | $7.20 | $7.20 | 45,097,030 |
| 2024-12-30 | $7.59 | $7.64 | $7.54 | $7.63 | $7.63 | 24,822,300 |
| 2024-12-27 | $7.58 | $7.75 | $7.58 | $7.62 | $7.62 | 38,771,230 |
| 2024-12-26 | $7.58 | $7.63 | $7.54 | $7.61 | $7.61 | 24,032,960 |
| 2024-12-25 | $7.65 | $7.67 | $7.45 | $7.57 | $7.57 | 35,662,890 |
| 2024-12-24 | $7.34 | $7.79 | $7.34 | $7.67 | $7.67 | 58,680,380 |
| 2024-12-23 | $7.60 | $7.60 | $7.32 | $7.33 | $7.33 | 31,973,270 |
| 2024-12-20 | $7.48 | $7.68 | $7.46 | $7.58 | $7.58 | 30,317,800 |
| 2024-12-19 | $7.38 | $7.51 | $7.36 | $7.48 | $7.48 | 24,239,050 |
| 2024-12-18 | $7.53 | $7.56 | $7.43 | $7.45 | $7.45 | 26,963,620 |
| 2024-12-17 | $7.57 | $7.64 | $7.47 | $7.51 | $7.51 | 31,900,800 |
| 2024-12-16 | $7.75 | $7.80 | $7.56 | $7.62 | $7.62 | 36,273,400 |
| 2024-12-13 | $7.88 | $7.92 | $7.72 | $7.81 | $7.81 | 62,868,250 |
| 2024-12-12 | $7.79 | $7.98 | $7.73 | $7.93 | $7.93 | 60,301,930 |
| 2024-12-11 | $7.77 | $7.89 | $7.74 | $7.79 | $7.79 | 47,810,180 |
| 2024-12-10 | $8.02 | $8.05 | $7.81 | $7.85 | $7.85 | 106,703,760 |
| 2024-12-09 | $7.77 | $7.85 | $7.60 | $7.66 | $7.66 | 100,680,370 |
| 2024-12-06 | $8.01 | $8.16 | $7.77 | $7.97 | $7.97 | 186,689,010 |
| 2024-12-05 | $7.77 | $8.49 | $7.76 | $8.25 | $8.25 | 244,433,520 |
| 2024-12-04 | $7.79 | $7.88 | $7.67 | $7.72 | $7.72 | 34,614,630 |
| 2024-12-03 | $7.80 | $7.95 | $7.75 | $7.91 | $7.91 | 46,328,180 |
| 2024-12-02 | $7.59 | $7.83 | $7.53 | $7.80 | $7.80 | 43,125,760 |
| 2024-11-29 | $7.44 | $7.72 | $7.39 | $7.59 | $7.59 | 38,302,660 |
| 2024-11-28 | $7.49 | $7.54 | $7.43 | $7.44 | $7.44 | 22,122,130 |
| 2024-11-27 | $7.24 | $7.57 | $7.19 | $7.51 | $7.51 | 41,012,590 |
| 2024-11-26 | $7.24 | $7.38 | $7.22 | $7.27 | $7.27 | 24,091,500 |
| 2024-11-25 | $7.30 | $7.30 | $7.15 | $7.27 | $7.27 | 25,250,700 |
| 2024-11-22 | $7.57 | $7.69 | $7.22 | $7.25 | $7.25 | 38,360,810 |
| 2024-11-21 | $7.57 | $7.63 | $7.51 | $7.59 | $7.59 | 30,546,800 |
| 2024-11-20 | $7.55 | $7.63 | $7.49 | $7.58 | $7.58 | 31,851,490 |
| 2024-11-19 | $7.53 | $7.58 | $7.43 | $7.58 | $7.58 | 31,984,210 |
| 2024-11-18 | $7.56 | $7.66 | $7.42 | $7.51 | $7.51 | 33,518,610 |
| 2024-11-15 | $7.81 | $7.87 | $7.55 | $7.57 | $7.57 | 35,009,410 |
| 2024-11-14 | $8.01 | $8.08 | $7.78 | $7.80 | $7.80 | 32,383,170 |
| 2024-11-13 | $7.89 | $8.02 | $7.84 | $8.01 | $8.01 | 40,701,790 |
| 2024-11-12 | $8.14 | $8.17 | $7.86 | $7.94 | $7.94 | 49,436,860 |
| 2024-11-11 | $8.09 | $8.15 | $8.00 | $8.12 | $8.12 | 57,437,250 |
| 2024-11-08 | $8.55 | $8.62 | $8.16 | $8.19 | $8.19 | 99,201,960 |
| 2024-11-07 | $7.85 | $8.63 | $7.83 | $8.45 | $8.45 | 134,419,590 |
| 2024-11-06 | $7.99 | $8.56 | $7.82 | $8.13 | $8.13 | 118,910,900 |
| 2024-11-05 | $7.60 | $7.95 | $7.53 | $7.93 | $7.93 | 74,621,380 |
| 2024-11-04 | $7.50 | $7.60 | $7.41 | $7.60 | $7.60 | 38,689,390 |
| 2024-11-01 | $7.59 | $7.69 | $7.40 | $7.42 | $7.42 | 45,524,990 |
| 2024-10-31 | $7.38 | $7.71 | $7.37 | $7.59 | $7.59 | 61,054,280 |
| 2024-10-30 | $7.40 | $7.49 | $7.33 | $7.43 | $7.43 | 30,186,830 |
| 2024-10-29 | $7.60 | $7.68 | $7.38 | $7.41 | $7.41 | 39,689,060 |
| 2024-10-28 | $7.50 | $7.61 | $7.45 | $7.57 | $7.57 | 43,675,940 |
| 2024-10-25 | $7.34 | $7.52 | $7.33 | $7.45 | $7.45 | 37,632,300 |
| 2024-10-24 | $7.31 | $7.37 | $7.26 | $7.33 | $7.33 | 27,747,280 |
| 2024-10-23 | $7.38 | $7.49 | $7.32 | $7.35 | $7.35 | 40,246,240 |
| 2024-10-22 | $7.34 | $7.42 | $7.29 | $7.37 | $7.37 | 34,536,140 |
| 2024-10-21 | $7.41 | $7.45 | $7.30 | $7.34 | $7.34 | 54,544,040 |
| 2024-10-18 | $7.17 | $7.78 | $7.10 | $7.50 | $7.50 | 74,287,140 |
| 2024-10-17 | $7.34 | $7.40 | $7.18 | $7.19 | $7.19 | 37,353,680 |
| 2024-10-16 | $7.12 | $7.47 | $7.12 | $7.30 | $7.30 | 53,486,560 |
| 2024-10-15 | $7.50 | $7.84 | $7.35 | $7.40 | $7.40 | 80,166,660 |
| 2024-10-14 | $7.38 | $7.48 | $7.07 | $7.43 | $7.43 | 51,685,080 |
| 2024-10-11 | $7.40 | $7.62 | $7.23 | $7.33 | $7.33 | 61,114,850 |
| 2024-10-10 | $7.94 | $8.15 | $7.35 | $7.53 | $7.53 | 82,859,110 |
| 2024-10-09 | $8.33 | $8.79 | $7.93 | $7.93 | $7.93 | 134,242,380 |
| 2024-10-08 | $8.81 | $8.81 | $8.19 | $8.81 | $8.81 | 148,190,120 |
| 2024-09-30 | $7.85 | $8.01 | $7.51 | $8.01 | $8.01 | 135,131,090 |
| 2024-09-27 | $6.96 | $7.30 | $6.84 | $7.28 | $7.28 | 79,078,810 |
| 2024-09-26 | $6.32 | $6.78 | $6.25 | $6.77 | $6.77 | 76,226,070 |
| 2024-09-25 | $6.40 | $6.60 | $6.37 | $6.38 | $6.38 | 71,718,300 |
| 2024-09-24 | $6.07 | $6.36 | $6.02 | $6.33 | $6.33 | 53,972,210 |
| 2024-09-23 | $6.05 | $6.05 | $6.00 | $6.02 | $6.02 | 10,371,510 |
| 2024-09-20 | $6.00 | $6.05 | $5.95 | $6.04 | $6.04 | 12,758,100 |
| 2024-09-19 | $5.96 | $6.08 | $5.92 | $6.01 | $6.01 | 20,980,500 |
| 2024-09-18 | $5.89 | $5.96 | $5.83 | $5.93 | $5.93 | 10,967,160 |
| 2024-09-13 | $5.96 | $6.01 | $5.90 | $5.90 | $5.90 | 13,612,200 |
| 2024-09-12 | $5.94 | $6.00 | $5.93 | $5.95 | $5.95 | 9,921,550 |
| 2024-09-11 | $5.94 | $6.00 | $5.92 | $5.95 | $5.95 | 7,625,500 |
| 2024-09-10 | $5.97 | $5.99 | $5.86 | $5.97 | $5.97 | 11,630,000 |
| 2024-09-09 | $5.90 | $6.02 | $5.81 | $5.98 | $5.98 | 17,046,550 |
| 2024-09-06 | $6.09 | $6.12 | $5.95 | $5.95 | $5.95 | 23,693,940 |
| 2024-09-05 | $5.92 | $5.98 | $5.90 | $5.97 | $5.97 | 11,094,030 |
| 2024-09-04 | $5.89 | $5.96 | $5.85 | $5.91 | $5.91 | 10,364,400 |
| 2024-09-03 | $5.86 | $5.93 | $5.85 | $5.90 | $5.90 | 9,839,900 |
| 2024-09-02 | $5.99 | $6.00 | $5.85 | $5.86 | $5.86 | 19,059,200 |
| 2024-08-30 | $5.90 | $6.13 | $5.81 | $6.04 | $6.04 | 42,163,900 |
| 2024-08-29 | $5.93 | $6.05 | $5.92 | $6.01 | $6.01 | 13,661,500 |
| 2024-08-28 | $5.89 | $5.98 | $5.88 | $5.96 | $5.96 | 9,534,100 |
| 2024-08-27 | $5.93 | $5.94 | $5.87 | $5.89 | $5.89 | 9,257,500 |
| 2024-08-26 | $5.97 | $5.99 | $5.92 | $5.95 | $5.95 | 11,501,000 |
| 2024-08-23 | $5.93 | $6.03 | $5.93 | $5.96 | $5.96 | 14,152,300 |
| 2024-08-22 | $6.15 | $6.18 | $5.94 | $5.95 | $5.95 | 21,810,300 |
| 2024-08-21 | $6.15 | $6.19 | $6.13 | $6.14 | $6.14 | 12,271,060 |
| 2024-08-20 | $6.29 | $6.29 | $6.15 | $6.17 | $6.17 | 22,473,810 |
| 2024-08-19 | $6.33 | $6.34 | $6.24 | $6.28 | $6.28 | 18,343,900 |
| 2024-08-16 | $6.37 | $6.41 | $6.30 | $6.32 | $6.32 | 27,185,610 |
| 2024-08-15 | $6.37 | $6.56 | $6.33 | $6.44 | $6.44 | 41,782,730 |
| 2024-08-14 | $6.31 | $6.45 | $6.30 | $6.38 | $6.38 | 32,406,250 |
| 2024-08-13 | $6.29 | $6.37 | $6.23 | $6.37 | $6.37 | 32,084,200 |
| 2024-08-12 | $6.33 | $6.36 | $6.19 | $6.27 | $6.27 | 26,625,380 |
| 2024-08-09 | $6.46 | $6.52 | $6.33 | $6.35 | $6.35 | 44,061,160 |
| 2024-08-08 | $6.48 | $6.61 | $6.41 | $6.44 | $6.44 | 65,331,110 |
| 2024-08-07 | $6.82 | $6.94 | $6.50 | $6.54 | $6.54 | 107,507,170 |
| 2024-08-06 | $7.50 | $7.79 | $6.75 | $6.88 | $6.88 | 157,653,980 |
| 2024-08-05 | $6.47 | $7.14 | $6.45 | $7.14 | $7.14 | 152,675,230 |
| 2024-08-02 | $6.46 | $6.71 | $6.44 | $6.49 | $6.49 | 33,924,550 |
| 2024-08-01 | $6.46 | $6.56 | $6.46 | $6.50 | $6.50 | 27,003,500 |
| 2024-07-31 | $6.21 | $6.60 | $6.18 | $6.54 | $6.54 | 46,564,820 |
| 2024-07-30 | $6.14 | $6.24 | $6.13 | $6.21 | $6.21 | 13,644,600 |
| 2024-07-29 | $6.19 | $6.22 | $6.11 | $6.14 | $6.14 | 12,958,760 |
| 2024-07-26 | $6.15 | $6.29 | $6.10 | $6.22 | $6.22 | 18,404,110 |
| 2024-07-25 | $5.95 | $6.23 | $5.93 | $6.16 | $6.16 | 21,543,600 |
| 2024-07-24 | $6.06 | $6.07 | $5.95 | $5.95 | $5.95 | 12,301,200 |
| 2024-07-23 | $6.15 | $6.24 | $6.00 | $6.06 | $6.06 | 14,917,100 |
| 2024-07-22 | $6.22 | $6.30 | $6.12 | $6.18 | $6.18 | 16,714,300 |
| 2024-07-19 | $6.14 | $6.21 | $6.11 | $6.19 | $6.19 | 14,857,320 |
| 2024-07-18 | $6.09 | $6.15 | $5.99 | $6.15 | $6.15 | 13,444,170 |
| 2024-07-17 | $6.09 | $6.14 | $6.07 | $6.10 | $6.10 | 12,078,700 |
| 2024-07-16 | $6.10 | $6.19 | $6.08 | $6.10 | $6.10 | 12,799,030 |
| 2024-07-15 | $6.14 | $6.17 | $6.07 | $6.13 | $6.13 | 13,246,720 |
| 2024-07-12 | $6.24 | $6.27 | $6.14 | $6.16 | $6.16 | 26,801,320 |
| 2024-07-11 | $6.08 | $6.59 | $6.05 | $6.33 | $6.33 | 45,764,130 |
| 2024-07-10 | $5.94 | $6.09 | $5.93 | $5.99 | $5.99 | 12,116,900 |
| 2024-07-09 | $5.83 | $6.01 | $5.75 | $5.99 | $5.99 | 17,051,000 |
| 2024-07-08 | $6.01 | $6.03 | $5.78 | $5.82 | $5.82 | 15,536,680 |
| 2024-07-05 | $6.04 | $6.17 | $5.99 | $6.06 | $6.06 | 15,250,600 |
| 2024-07-04 | $6.15 | $6.17 | $6.01 | $6.04 | $6.04 | 16,232,110 |
| 2024-07-03 | $5.98 | $6.21 | $5.96 | $6.18 | $6.18 | 25,407,580 |
| 2024-07-02 | $5.99 | $6.06 | $5.96 | $5.97 | $5.97 | 9,275,780 |
| 2024-07-01 | $5.91 | $6.02 | $5.80 | $6.00 | $6.00 | 17,466,510 |
| 2024-06-28 | $6.10 | $6.17 | $5.93 | $5.96 | $5.96 | 19,515,650 |
| 2024-06-27 | $6.16 | $6.20 | $6.10 | $6.12 | $6.12 | 8,718,700 |
| 2024-06-26 | $6.10 | $6.21 | $6.06 | $6.21 | $6.21 | 11,576,280 |
| 2024-06-25 | $6.14 | $6.19 | $6.05 | $6.12 | $6.12 | 12,829,900 |
| 2024-06-24 | $6.23 | $6.29 | $6.10 | $6.15 | $6.15 | 15,938,550 |
| 2024-06-21 | $6.27 | $6.47 | $6.25 | $6.30 | $6.30 | 20,070,600 |
| 2024-06-20 | $6.39 | $6.40 | $6.21 | $6.21 | $6.21 | 11,104,100 |
| 2024-06-19 | $6.47 | $6.48 | $6.37 | $6.39 | $6.39 | 9,253,030 |
| 2024-06-18 | $6.42 | $6.49 | $6.41 | $6.46 | $6.46 | 9,564,170 |
| 2024-06-17 | $6.39 | $6.47 | $6.36 | $6.42 | $6.42 | 10,566,700 |
| 2024-06-14 | $6.33 | $6.48 | $6.26 | $6.43 | $6.43 | 19,107,550 |
| 2024-06-13 | $6.37 | $6.40 | $6.31 | $6.32 | $6.32 | 8,642,900 |
| 2024-06-12 | $6.38 | $6.43 | $6.37 | $6.38 | $6.38 | 8,057,110 |
| 2024-06-11 | $6.29 | $6.44 | $6.28 | $6.40 | $6.40 | 10,143,940 |
| 2024-06-07 | $6.40 | $6.45 | $6.17 | $6.36 | $6.36 | 19,568,650 |
| 2024-06-06 | $6.59 | $6.63 | $6.36 | $6.38 | $6.38 | 15,922,260 |
| 2024-06-05 | $6.57 | $6.65 | $6.55 | $6.58 | $6.58 | 10,519,700 |
| 2024-06-04 | $6.50 | $6.59 | $6.50 | $6.57 | $6.57 | 11,500,300 |
| 2024-06-03 | $6.62 | $6.64 | $6.46 | $6.51 | $6.51 | 17,578,700 |
| 2024-05-31 | $6.69 | $6.71 | $6.65 | $6.65 | $6.65 | 9,816,380 |
| 2024-05-30 | $6.69 | $6.71 | $6.62 | $6.67 | $6.67 | 13,549,970 |
| 2024-05-29 | $6.70 | $6.80 | $6.66 | $6.72 | $6.72 | 18,801,370 |
| 2024-05-28 | $6.67 | $7.03 | $6.60 | $6.77 | $6.77 | 33,332,220 |
| 2024-05-27 | $6.67 | $6.68 | $6.56 | $6.67 | $6.67 | 10,489,870 |
| 2024-05-24 | $6.79 | $6.84 | $6.66 | $6.68 | $6.68 | 11,573,170 |
| 2024-05-23 | $6.97 | $6.99 | $6.76 | $6.78 | $6.78 | 18,416,170 |
| 2024-05-22 | $6.95 | $7.01 | $6.94 | $7.00 | $7.00 | 10,398,210 |
| 2024-05-21 | $7.01 | $7.03 | $6.95 | $6.96 | $6.96 | 9,067,070 |
| 2024-05-20 | $7.01 | $7.09 | $7.00 | $7.02 | $7.02 | 17,480,750 |
| 2024-05-17 | $6.87 | $7.02 | $6.85 | $7.01 | $7.01 | 17,547,330 |
| 2024-05-16 | $6.94 | $6.99 | $6.86 | $6.90 | $6.90 | 15,273,370 |
| 2024-05-15 | $7.08 | $7.10 | $6.90 | $6.90 | $6.90 | 21,944,070 |
| 2024-05-14 | $7.03 | $7.07 | $6.98 | $7.06 | $7.06 | 15,026,220 |
| 2024-05-13 | $7.01 | $7.09 | $6.93 | $7.06 | $7.06 | 19,932,910 |
| 2024-05-10 | $6.99 | $7.04 | $6.95 | $7.01 | $7.01 | 14,477,300 |
| 2024-05-09 | $6.96 | $7.04 | $6.96 | $6.99 | $6.99 | 14,221,500 |
| 2024-05-08 | $7.04 | $7.05 | $6.95 | $6.96 | $6.96 | 13,347,610 |
| 2024-05-07 | $7.01 | $7.08 | $6.95 | $7.05 | $7.05 | 21,633,300 |
| 2024-05-06 | $7.12 | $7.15 | $6.99 | $7.03 | $7.03 | 23,091,920 |
| 2024-04-30 | $7.10 | $7.14 | $7.00 | $7.02 | $7.02 | 25,179,500 |
| 2024-04-29 | $6.95 | $7.13 | $6.91 | $7.08 | $7.08 | 45,692,350 |
| 2024-04-26 | $6.82 | $7.01 | $6.72 | $6.98 | $6.98 | 50,577,640 |
| 2024-04-25 | $6.66 | $6.70 | $6.63 | $6.67 | $6.67 | 11,810,040 |
| 2024-04-24 | $6.63 | $6.69 | $6.63 | $6.66 | $6.66 | 12,688,020 |
| 2024-04-23 | $6.63 | $6.68 | $6.59 | $6.68 | $6.68 | 12,102,040 |
| 2024-04-22 | $6.56 | $6.67 | $6.56 | $6.61 | $6.61 | 10,022,700 |
| 2024-04-19 | $6.67 | $6.75 | $6.60 | $6.63 | $6.63 | 16,864,560 |
| 2024-04-18 | $6.70 | $6.87 | $6.65 | $6.73 | $6.73 | 26,570,770 |
| 2024-04-17 | $6.54 | $6.72 | $6.52 | $6.72 | $6.72 | 19,563,640 |
| 2024-04-16 | $6.66 | $6.74 | $6.47 | $6.54 | $6.54 | 25,537,340 |
| 2024-04-15 | $6.48 | $6.74 | $6.38 | $6.74 | $6.74 | 34,535,800 |
| 2024-04-12 | $6.62 | $6.65 | $6.45 | $6.46 | $6.46 | 19,901,030 |
| 2024-04-11 | $6.58 | $6.68 | $6.56 | $6.67 | $6.67 | 15,073,230 |
| 2024-04-10 | $6.78 | $6.78 | $6.57 | $6.61 | $6.61 | 16,660,430 |
| 2024-04-09 | $6.78 | $6.80 | $6.74 | $6.78 | $6.78 | 8,972,750 |
| 2024-04-08 | $6.83 | $6.87 | $6.75 | $6.75 | $6.75 | 14,815,960 |
| 2024-04-03 | $6.87 | $6.91 | $6.83 | $6.86 | $6.86 | 11,952,460 |
| 2024-04-02 | $6.94 | $6.97 | $6.85 | $6.87 | $6.87 | 15,285,260 |
| 2024-04-01 | $6.98 | $7.02 | $6.89 | $6.93 | $6.93 | 18,350,710 |
| 2024-03-29 | $6.81 | $6.84 | $6.76 | $6.84 | $6.84 | 15,029,200 |
| 2024-03-28 | $6.76 | $6.90 | $6.76 | $6.83 | $6.83 | 16,418,800 |
| 2024-03-27 | $6.95 | $6.99 | $6.75 | $6.75 | $6.75 | 18,208,200 |
| 2024-03-26 | $6.95 | $7.00 | $6.90 | $6.99 | $6.99 | 16,180,150 |
| 2024-03-25 | $7.12 | $7.15 | $6.95 | $6.95 | $6.95 | 23,476,260 |
| 2024-03-22 | $7.37 | $7.39 | $7.19 | $7.19 | $7.19 | 23,824,500 |
| 2024-03-21 | $7.43 | $7.55 | $7.37 | $7.40 | $7.40 | 21,954,540 |
| 2024-03-20 | $7.37 | $7.41 | $7.33 | $7.39 | $7.39 | 19,474,790 |
| 2024-03-19 | $7.46 | $7.46 | $7.35 | $7.36 | $7.36 | 20,788,090 |
| 2024-03-18 | $7.44 | $7.54 | $7.39 | $7.48 | $7.48 | 32,485,390 |
| 2024-03-15 | $7.29 | $7.38 | $7.27 | $7.38 | $7.38 | 15,149,950 |
| 2024-03-14 | $7.33 | $7.40 | $7.27 | $7.33 | $7.33 | 20,537,160 |
| 2024-03-13 | $7.47 | $7.56 | $7.38 | $7.40 | $7.40 | 29,884,160 |
| 2024-03-12 | $7.39 | $7.47 | $7.36 | $7.41 | $7.41 | 22,134,170 |
| 2024-03-11 | $7.24 | $7.36 | $7.23 | $7.36 | $7.36 | 18,388,320 |
| 2024-03-08 | $7.24 | $7.29 | $7.16 | $7.25 | $7.25 | 19,969,430 |
| 2024-03-07 | $7.35 | $7.41 | $7.24 | $7.25 | $7.25 | 23,075,270 |
| 2024-03-06 | $7.31 | $7.48 | $7.27 | $7.37 | $7.37 | 20,695,970 |
| 2024-03-05 | $7.47 | $7.50 | $7.34 | $7.36 | $7.36 | 28,590,940 |
| 2024-03-04 | $7.55 | $7.72 | $7.47 | $7.56 | $7.56 | 46,773,650 |
| 2024-03-01 | $7.43 | $7.51 | $7.37 | $7.48 | $7.48 | 24,158,470 |
| 2024-02-29 | $7.20 | $7.45 | $7.18 | $7.44 | $7.44 | 33,565,590 |
| 2024-02-28 | $7.52 | $7.66 | $7.25 | $7.25 | $7.25 | 56,097,930 |
| 2024-02-27 | $7.24 | $7.40 | $7.21 | $7.40 | $7.40 | 31,157,340 |
| 2024-02-26 | $7.20 | $7.42 | $7.19 | $7.27 | $7.27 | 37,736,920 |
| 2024-02-23 | $7.22 | $7.27 | $7.15 | $7.24 | $7.24 | 29,024,200 |
| 2024-02-22 | $7.12 | $7.25 | $7.11 | $7.21 | $7.21 | 26,519,220 |
| 2024-02-21 | $7.08 | $7.32 | $7.05 | $7.17 | $7.17 | 39,213,080 |
| 2024-02-20 | $7.02 | $7.23 | $7.00 | $7.15 | $7.15 | 28,961,050 |
| 2024-02-19 | $7.13 | $7.14 | $6.92 | $7.09 | $7.09 | 28,131,380 |
| 2024-02-08 | $7.10 | $7.34 | $7.03 | $7.08 | $7.08 | 39,726,160 |
| 2024-02-07 | $6.83 | $7.12 | $6.81 | $7.01 | $7.01 | 39,774,360 |
| 2024-02-06 | $6.39 | $6.93 | $6.32 | $6.83 | $6.83 | 37,646,510 |
| 2024-02-05 | $6.66 | $6.73 | $6.24 | $6.44 | $6.44 | 38,215,840 |
| 2024-02-02 | $7.07 | $7.15 | $6.47 | $6.73 | $6.73 | 41,878,250 |
| 2024-02-01 | $7.31 | $7.35 | $6.90 | $7.07 | $7.07 | 40,525,950 |
| 2024-01-31 | $7.27 | $7.48 | $7.26 | $7.37 | $7.37 | 36,441,790 |
| 2024-01-30 | $7.20 | $7.49 | $7.18 | $7.29 | $7.29 | 34,629,080 |
| 2024-01-29 | $7.69 | $7.72 | $7.27 | $7.33 | $7.33 | 46,852,340 |
| 2024-01-26 | $7.86 | $7.89 | $7.66 | $7.75 | $7.75 | 58,546,590 |
| 2024-01-25 | $7.97 | $8.07 | $7.84 | $7.92 | $7.92 | 85,818,720 |
| 2024-01-24 | $7.80 | $8.25 | $7.76 | $8.12 | $8.12 | 118,704,070 |
| 2024-01-23 | $7.73 | $8.06 | $7.50 | $7.88 | $7.88 | 77,362,210 |
| 2024-01-22 | $7.64 | $7.85 | $7.47 | $7.69 | $7.69 | 68,615,910 |
| 2024-01-19 | $7.71 | $7.81 | $7.57 | $7.64 | $7.64 | 65,804,660 |
| 2024-01-18 | $7.22 | $8.02 | $7.16 | $7.88 | $7.88 | 103,715,600 |
| 2024-01-17 | $7.40 | $7.45 | $7.28 | $7.29 | $7.29 | 19,690,550 |
| 2024-01-16 | $7.18 | $7.49 | $7.16 | $7.46 | $7.46 | 37,413,220 |
| 2024-01-15 | $7.13 | $7.26 | $7.10 | $7.18 | $7.18 | 7,743,550 |
| 2024-01-12 | $7.16 | $7.31 | $7.16 | $7.19 | $7.19 | 11,655,500 |
| 2024-01-11 | $7.08 | $7.23 | $7.07 | $7.20 | $7.20 | 10,387,800 |
| 2024-01-10 | $7.05 | $7.16 | $6.96 | $7.11 | $7.11 | 9,909,990 |
| 2024-01-09 | $7.13 | $7.19 | $7.04 | $7.10 | $7.10 | 11,483,870 |
| 2024-01-08 | $7.24 | $7.25 | $7.15 | $7.15 | $7.15 | 10,292,300 |
| 2024-01-05 | $7.32 | $7.38 | $7.24 | $7.26 | $7.26 | 11,628,090 |
| 2024-01-04 | $7.38 | $7.41 | $7.28 | $7.33 | $7.33 | 10,526,290 |
| 2024-01-03 | $7.40 | $7.46 | $7.38 | $7.40 | $7.40 | 9,674,550 |
| 2024-01-02 | $7.51 | $7.53 | $7.41 | $7.41 | $7.41 | 10,674,100 |
| 2024-01-01 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 0 |
| 2023-12-29 | $7.52 | $7.57 | $7.49 | $7.51 | $7.51 | 12,942,000 |
| 2023-12-28 | $7.35 | $7.56 | $7.32 | $7.51 | $7.51 | 17,577,000 |
| 2023-12-27 | $7.29 | $7.42 | $7.24 | $7.38 | $7.38 | 14,732,120 |
| 2023-12-26 | $7.40 | $7.43 | $7.26 | $7.29 | $7.29 | 11,448,200 |
| 2023-12-25 | $7.45 | $7.53 | $7.41 | $7.42 | $7.42 | 7,598,470 |
| 2023-12-22 | $7.59 | $7.60 | $7.47 | $7.49 | $7.49 | 10,953,680 |
| 2023-12-21 | $7.49 | $7.60 | $7.47 | $7.55 | $7.55 | 9,950,770 |
| 2023-12-20 | $7.76 | $7.80 | $7.53 | $7.53 | $7.53 | 16,053,740 |
| 2023-12-19 | $7.71 | $7.83 | $7.71 | $7.79 | $7.79 | 11,832,320 |
| 2023-12-18 | $7.83 | $7.87 | $7.73 | $7.75 | $7.75 | 10,715,710 |
| 2023-12-15 | $7.85 | $7.89 | $7.79 | $7.83 | $7.83 | 10,693,270 |
| 2023-12-14 | $7.85 | $7.92 | $7.81 | $7.82 | $7.82 | 11,567,860 |
| 2023-12-13 | $7.89 | $7.89 | $7.81 | $7.82 | $7.82 | 8,992,980 |
| 2023-12-12 | $7.89 | $7.95 | $7.86 | $7.91 | $7.91 | 10,435,820 |
| 2023-12-11 | $7.78 | $7.95 | $7.64 | $7.92 | $7.92 | 19,607,470 |
| 2023-12-08 | $7.88 | $7.91 | $7.75 | $7.76 | $7.76 | 14,029,490 |
| 2023-12-07 | $7.81 | $7.89 | $7.79 | $7.87 | $7.87 | 11,763,220 |
| 2023-12-06 | $7.81 | $7.90 | $7.80 | $7.83 | $7.83 | 10,427,550 |
| 2023-12-05 | $7.94 | $7.96 | $7.83 | $7.84 | $7.84 | 15,455,630 |
| 2023-12-04 | $7.92 | $8.03 | $7.88 | $7.98 | $7.98 | 21,104,140 |
| 2023-12-01 | $7.87 | $7.90 | $7.84 | $7.89 | $7.89 | 11,481,400 |
| 2023-11-30 | $7.84 | $7.90 | $7.81 | $7.86 | $7.86 | 11,716,770 |
| 2023-11-29 | $7.85 | $7.90 | $7.80 | $7.84 | $7.84 | 12,375,570 |
| 2023-11-28 | $7.83 | $7.90 | $7.80 | $7.86 | $7.86 | 9,489,390 |
| 2023-11-27 | $7.86 | $7.88 | $7.79 | $7.84 | $7.84 | 15,351,080 |
| 2023-11-24 | $8.06 | $8.06 | $7.89 | $7.90 | $7.90 | 17,086,580 |
| 2023-11-23 | $7.96 | $8.05 | $7.92 | $8.05 | $8.05 | 17,007,530 |
| 2023-11-22 | $8.07 | $8.12 | $7.97 | $7.97 | $7.97 | 20,944,570 |
| 2023-11-21 | $8.18 | $8.26 | $8.08 | $8.09 | $8.09 | 28,024,080 |
| 2023-11-20 | $8.16 | $8.17 | $8.06 | $8.15 | $8.15 | 17,115,410 |
| 2023-11-17 | $8.14 | $8.20 | $8.11 | $8.16 | $8.16 | 18,647,760 |
| 2023-11-16 | $8.24 | $8.29 | $8.15 | $8.16 | $8.16 | 23,354,740 |
| 2023-11-15 | $8.29 | $8.38 | $8.24 | $8.25 | $8.25 | 37,978,640 |
| 2023-11-14 | $8.17 | $8.32 | $8.15 | $8.24 | $8.24 | 38,190,350 |
| 2023-11-13 | $8.11 | $8.17 | $8.06 | $8.17 | $8.17 | 20,138,790 |
| 2023-11-10 | $8.07 | $8.19 | $8.06 | $8.10 | $8.10 | 20,524,500 |
| 2023-11-09 | $8.16 | $8.19 | $8.09 | $8.10 | $8.10 | 23,837,120 |
| 2023-11-08 | $8.31 | $8.32 | $8.12 | $8.17 | $8.17 | 35,994,580 |
| 2023-11-07 | $8.23 | $8.35 | $8.22 | $8.31 | $8.31 | 42,675,520 |
| 2023-11-06 | $8.21 | $8.34 | $8.18 | $8.29 | $8.29 | 51,718,080 |
| 2023-11-03 | $7.94 | $8.10 | $7.91 | $8.06 | $8.06 | 19,753,420 |
| 2023-11-02 | $8.08 | $8.15 | $7.98 | $7.98 | $7.98 | 20,418,820 |
| 2023-11-01 | $8.19 | $8.22 | $8.10 | $8.10 | $8.10 | 18,460,850 |
| 2023-10-31 | $8.16 | $8.24 | $8.09 | $8.13 | $8.13 | 24,776,540 |
| 2023-10-30 | $8.20 | $8.27 | $8.13 | $8.19 | $8.19 | 28,560,980 |
| 2023-10-27 | $8.17 | $8.21 | $8.09 | $8.16 | $8.16 | 31,824,970 |
| 2023-10-26 | $8.12 | $8.26 | $8.06 | $8.22 | $8.22 | 43,320,290 |
| 2023-10-25 | $8.51 | $8.51 | $8.26 | $8.27 | $8.27 | 66,716,030 |
| 2023-10-24 | $8.30 | $8.69 | $8.17 | $8.58 | $8.58 | 96,969,840 |
| 2023-10-23 | $8.10 | $8.44 | $7.91 | $8.31 | $8.31 | 70,672,320 |
| 2023-10-20 | $7.88 | $8.21 | $7.85 | $8.19 | $8.19 | 60,104,980 |
| 2023-10-19 | $7.90 | $8.15 | $7.88 | $7.94 | $7.94 | 40,543,070 |
| 2023-10-18 | $7.75 | $8.02 | $7.74 | $7.94 | $7.94 | 45,161,640 |
| 2023-10-17 | $7.68 | $7.88 | $7.68 | $7.80 | $7.80 | 27,972,360 |
| 2023-10-16 | $7.66 | $7.75 | $7.54 | $7.71 | $7.71 | 20,181,150 |
| 2023-10-13 | $7.69 | $7.71 | $7.62 | $7.65 | $7.65 | 14,347,870 |
| 2023-10-12 | $7.78 | $7.81 | $7.72 | $7.74 | $7.74 | 16,690,420 |
| 2023-10-11 | $7.76 | $7.80 | $7.65 | $7.67 | $7.67 | 17,118,240 |
| 2023-10-10 | $7.69 | $7.81 | $7.69 | $7.76 | $7.76 | 15,986,480 |
| 2023-10-09 | $7.80 | $7.80 | $7.65 | $7.69 | $7.69 | 18,892,200 |
| 2023-09-28 | $7.83 | $7.87 | $7.79 | $7.83 | $7.83 | 14,693,100 |
| 2023-09-27 | $7.79 | $7.87 | $7.79 | $7.82 | $7.82 | 14,658,500 |
| 2023-09-26 | $7.82 | $7.88 | $7.79 | $7.80 | $7.80 | 13,467,400 |
| 2023-09-25 | $7.96 | $7.98 | $7.81 | $7.83 | $7.83 | 25,377,100 |
| 2023-09-22 | $7.82 | $8.04 | $7.82 | $8.02 | $8.02 | 31,714,130 |
| 2023-09-21 | $7.94 | $8.00 | $7.85 | $7.86 | $7.86 | 19,962,760 |
| 2023-09-20 | $7.99 | $8.07 | $7.95 | $7.96 | $7.96 | 17,977,130 |
| 2023-09-19 | $8.02 | $8.09 | $7.99 | $8.04 | $8.04 | 23,830,370 |
| 2023-09-18 | $7.99 | $8.04 | $7.93 | $8.01 | $8.01 | 17,440,310 |
| 2023-09-15 | $7.98 | $8.08 | $7.95 | $8.08 | $8.08 | 30,638,810 |
| 2023-09-14 | $7.97 | $8.02 | $7.88 | $7.91 | $7.91 | 19,034,150 |
| 2023-09-13 | $8.00 | $8.05 | $7.93 | $7.96 | $7.96 | 19,450,430 |
| 2023-09-12 | $8.10 | $8.13 | $8.01 | $8.03 | $8.03 | 24,163,980 |
| 2023-09-11 | $8.06 | $8.23 | $8.01 | $8.15 | $8.15 | 39,521,190 |
| 2023-09-08 | $7.92 | $8.07 | $7.88 | $8.06 | $8.06 | 30,029,950 |
| 2023-09-07 | $8.03 | $8.12 | $7.95 | $7.99 | $7.99 | 36,522,740 |
| 2023-09-06 | $7.99 | $8.10 | $7.82 | $8.05 | $8.05 | 55,094,680 |
| 2023-09-05 | $8.40 | $8.41 | $8.22 | $8.25 | $8.25 | 46,218,350 |
| 2023-09-04 | $8.41 | $8.50 | $8.34 | $8.43 | $8.43 | 41,894,950 |
| 2023-09-01 | $8.57 | $8.62 | $8.39 | $8.40 | $8.40 | 42,273,190 |
| 2023-08-31 | $8.74 | $8.83 | $8.50 | $8.51 | $8.51 | 48,982,090 |
| 2023-08-30 | $9.10 | $9.10 | $8.70 | $8.74 | $8.74 | 89,649,930 |
| 2023-08-29 | $9.14 | $9.38 | $8.91 | $9.21 | $9.21 | 123,716,750 |
| 2023-08-28 | $9.87 | $9.87 | $9.21 | $9.39 | $9.39 | 198,157,650 |
| 2023-08-25 | $8.50 | $9.32 | $8.49 | $8.97 | $8.97 | 115,654,610 |
| 2023-08-24 | $8.48 | $8.78 | $8.46 | $8.56 | $8.56 | 46,772,620 |
| 2023-08-23 | $8.72 | $8.74 | $8.44 | $8.45 | $8.45 | 49,237,360 |
| 2023-08-22 | $8.70 | $8.89 | $8.58 | $8.80 | $8.80 | 57,129,160 |
| 2023-08-21 | $8.88 | $9.10 | $8.64 | $8.64 | $8.64 | 57,309,060 |
| 2023-08-18 | $9.39 | $9.44 | $8.90 | $8.90 | $8.90 | 68,254,040 |
| 2023-08-17 | $9.40 | $9.59 | $9.08 | $9.32 | $9.32 | 103,037,720 |
| 2023-08-16 | $9.13 | $9.75 | $9.05 | $9.41 | $9.41 | 108,126,840 |
| 2023-08-15 | $9.01 | $9.32 | $8.99 | $9.30 | $9.30 | 78,525,560 |
| 2023-08-14 | $8.92 | $9.30 | $8.88 | $9.09 | $9.09 | 67,683,120 |
| 2023-08-11 | $9.60 | $9.60 | $9.05 | $9.09 | $9.09 | 93,890,250 |
| 2023-08-10 | $9.42 | $9.84 | $9.40 | $9.76 | $9.76 | 102,917,100 |
| 2023-08-09 | $9.40 | $9.61 | $9.35 | $9.43 | $9.43 | 67,142,220 |
| 2023-08-08 | $9.86 | $9.91 | $9.44 | $9.50 | $9.50 | 148,933,030 |
| 2023-08-07 | $9.21 | $10.22 | $9.10 | $10.18 | $10.18 | 205,286,750 |
| 2023-08-04 | $9.66 | $10.30 | $9.34 | $9.46 | $9.46 | 212,242,730 |
| 2023-08-03 | $9.01 | $9.60 | $8.78 | $9.45 | $9.45 | 163,934,130 |
| 2023-08-02 | $8.71 | $9.18 | $8.71 | $8.93 | $8.93 | 106,715,920 |
| 2023-08-01 | $8.56 | $9.25 | $8.53 | $8.82 | $8.82 | 135,248,780 |
| 2023-07-31 | $8.74 | $9.05 | $8.68 | $8.69 | $8.69 | 145,327,120 |
| 2023-07-28 | $8.21 | $9.00 | $8.19 | $8.84 | $8.84 | 162,832,380 |
| 2023-07-27 | $8.30 | $8.38 | $8.17 | $8.20 | $8.20 | 53,573,750 |
| 2023-07-26 | $8.50 | $8.59 | $8.19 | $8.33 | $8.33 | 113,282,040 |
| 2023-07-25 | $8.10 | $8.50 | $8.02 | $8.50 | $8.50 | 131,545,590 |
| 2023-07-24 | $7.85 | $7.85 | $7.64 | $7.73 | $7.73 | 25,795,390 |
| 2023-07-21 | $7.85 | $7.92 | $7.81 | $7.87 | $7.87 | 22,340,300 |
| 2023-07-20 | $8.05 | $8.08 | $7.88 | $7.92 | $7.92 | 40,473,450 |
| 2023-07-19 | $7.82 | $8.12 | $7.82 | $8.10 | $8.10 | 59,002,300 |
| 2023-07-18 | $7.85 | $7.92 | $7.79 | $7.85 | $7.85 | 14,115,000 |
| 2023-07-17 | $7.88 | $7.89 | $7.72 | $7.83 | $7.83 | 14,452,800 |
| 2023-07-14 | $7.95 | $7.95 | $7.82 | $7.86 | $7.86 | 22,308,410 |
| 2023-07-13 | $7.79 | $8.02 | $7.79 | $7.93 | $7.93 | 25,499,770 |
| 2023-07-12 | $7.89 | $7.96 | $7.76 | $7.78 | $7.78 | 19,673,210 |
| 2023-07-11 | $7.94 | $7.97 | $7.79 | $7.92 | $7.92 | 24,466,640 |
| 2023-07-10 | $7.86 | $8.18 | $7.86 | $7.95 | $7.95 | 42,122,650 |
| 2023-07-07 | $7.71 | $7.87 | $7.69 | $7.81 | $7.81 | 17,360,850 |
| 2023-07-06 | $7.75 | $7.81 | $7.70 | $7.74 | $7.74 | 12,732,730 |
| 2023-07-05 | $7.84 | $7.86 | $7.73 | $7.76 | $7.76 | 14,882,600 |
| 2023-07-04 | $7.82 | $7.94 | $7.80 | $7.83 | $7.83 | 18,460,110 |
| 2023-07-03 | $7.79 | $7.90 | $7.77 | $7.86 | $7.86 | 20,829,160 |
| 2023-06-30 | $7.77 | $7.92 | $7.75 | $7.80 | $7.80 | 28,938,180 |
| 2023-06-29 | $7.62 | $7.97 | $7.60 | $7.80 | $7.80 | 36,953,920 |
| 2023-06-28 | $7.63 | $7.68 | $7.47 | $7.62 | $7.62 | 15,643,970 |
| 2023-06-27 | $7.42 | $7.65 | $7.41 | $7.62 | $7.62 | 18,619,230 |
| 2023-06-26 | $7.42 | $7.56 | $7.38 | $7.39 | $7.39 | 20,664,230 |
| 2023-06-21 | $7.80 | $7.85 | $7.61 | $7.62 | $7.62 | 19,424,020 |
| 2023-06-20 | $7.80 | $7.91 | $7.79 | $7.81 | $7.81 | 17,203,210 |
| 2023-06-19 | $7.80 | $7.91 | $7.75 | $7.86 | $7.86 | 21,799,030 |
| 2023-06-16 | $7.80 | $7.86 | $7.71 | $7.81 | $7.81 | 27,127,080 |
| 2023-06-15 | $7.68 | $7.93 | $7.68 | $7.86 | $7.86 | 39,104,880 |
| 2023-06-14 | $7.65 | $7.84 | $7.63 | $7.65 | $7.65 | 23,760,700 |
| 2023-06-13 | $7.58 | $7.69 | $7.54 | $7.64 | $7.64 | 20,935,910 |
| 2023-06-12 | $7.38 | $7.69 | $7.38 | $7.60 | $7.60 | 27,440,010 |
| 2023-06-09 | $7.35 | $7.53 | $7.27 | $7.45 | $7.45 | 26,898,000 |
| 2023-06-08 | $7.30 | $7.43 | $7.23 | $7.32 | $7.32 | 24,918,380 |
| 2023-06-07 | $7.20 | $7.38 | $7.16 | $7.31 | $7.31 | 24,197,420 |
| 2023-06-06 | $8.01 | $8.04 | $7.28 | $7.32 | $7.32 | 70,791,590 |
| 2023-06-05 | $8.16 | $8.17 | $8.06 | $8.06 | $8.06 | 21,278,920 |
| 2023-06-02 | $8.10 | $8.17 | $8.05 | $8.17 | $8.17 | 24,804,680 |
| 2023-06-01 | $8.06 | $8.18 | $7.97 | $8.08 | $8.08 | 21,291,320 |
| 2023-05-31 | $8.16 | $8.16 | $8.08 | $8.08 | $8.08 | 14,445,390 |
| 2023-05-30 | $8.10 | $8.15 | $8.00 | $8.14 | $8.14 | 19,975,000 |
| 2023-05-29 | $8.26 | $8.31 | $8.15 | $8.16 | $8.09 | 24,929,270 |
| 2023-05-26 | $8.35 | $8.43 | $8.23 | $8.32 | $8.25 | 34,724,930 |
| 2023-05-25 | $8.08 | $8.38 | $8.06 | $8.38 | $8.31 | 48,639,710 |
| 2023-05-24 | $8.03 | $8.19 | $8.01 | $8.14 | $8.07 | 20,868,540 |
| 2023-05-23 | $8.13 | $8.16 | $8.04 | $8.07 | $8.00 | 17,078,520 |
| 2023-05-22 | $8.20 | $8.22 | $8.10 | $8.15 | $8.08 | 17,298,200 |
| 2023-05-19 | $8.18 | $8.25 | $8.10 | $8.20 | $8.13 | 19,899,640 |
| 2023-05-18 | $8.24 | $8.28 | $8.18 | $8.19 | $8.12 | 21,508,260 |
| 2023-05-17 | $8.22 | $8.27 | $8.17 | $8.24 | $8.17 | 16,652,120 |
| 2023-05-16 | $8.38 | $8.43 | $8.20 | $8.23 | $8.16 | 25,449,330 |
| 2023-05-15 | $8.19 | $8.40 | $8.07 | $8.36 | $8.29 | 41,673,890 |
| 2023-05-12 | $8.33 | $8.33 | $8.18 | $8.19 | $8.12 | 24,916,930 |
| 2023-05-11 | $8.40 | $8.46 | $8.30 | $8.33 | $8.26 | 31,020,980 |
| 2023-05-10 | $8.52 | $8.59 | $8.30 | $8.38 | $8.31 | 61,184,990 |
| 2023-05-09 | $8.56 | $9.28 | $8.44 | $8.70 | $8.63 | 120,668,170 |
| 2023-05-08 | $8.35 | $8.67 | $8.27 | $8.56 | $8.49 | 59,245,250 |
| 2023-05-05 | $8.40 | $8.75 | $8.35 | $8.41 | $8.34 | 62,586,070 |
| 2023-05-04 | $8.26 | $8.44 | $8.23 | $8.41 | $8.34 | 38,614,240 |
| 2023-05-03 | $8.39 | $8.39 | $8.39 | $8.39 | $8.32 | 0 |
| 2023-05-02 | $8.39 | $8.39 | $8.39 | $8.39 | $8.32 | 0 |
| 2023-04-28 | $8.09 | $8.59 | $8.07 | $8.39 | $8.32 | 68,179,750 |
| 2023-04-27 | $8.03 | $8.11 | $7.90 | $7.91 | $7.84 | 35,365,700 |
| 2023-04-26 | $8.02 | $8.12 | $7.98 | $8.05 | $7.98 | 22,155,960 |
| 2023-04-25 | $8.19 | $8.23 | $7.90 | $8.02 | $7.95 | 32,933,970 |
| 2023-04-24 | $8.11 | $8.30 | $8.10 | $8.18 | $8.11 | 32,572,760 |
| 2023-04-21 | $8.54 | $8.58 | $8.14 | $8.14 | $8.07 | 43,295,520 |
| 2023-04-20 | $8.56 | $8.61 | $8.42 | $8.57 | $8.50 | 39,119,150 |
| 2023-04-19 | $8.94 | $8.95 | $8.60 | $8.63 | $8.56 | 59,801,930 |
| 2023-04-18 | $9.27 | $9.33 | $9.00 | $9.01 | $8.93 | 56,377,390 |
| 2023-04-17 | $9.23 | $9.44 | $9.16 | $9.34 | $9.26 | 51,151,680 |
| 2023-04-14 | $9.33 | $9.42 | $9.26 | $9.31 | $9.23 | 28,764,130 |
| 2023-04-13 | $9.42 | $9.46 | $9.31 | $9.32 | $9.24 | 41,226,470 |
| 2023-04-12 | $9.60 | $9.69 | $9.41 | $9.53 | $9.45 | 51,177,780 |
| 2023-04-11 | $9.60 | $9.82 | $9.58 | $9.65 | $9.57 | 56,161,500 |
| 2023-04-10 | $9.67 | $9.91 | $9.46 | $9.58 | $9.50 | 72,306,880 |
| 2023-04-07 | $9.43 | $9.65 | $9.43 | $9.52 | $9.44 | 44,567,370 |
| 2023-04-06 | $9.57 | $9.57 | $9.38 | $9.42 | $9.34 | 47,995,790 |
| 2023-04-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.57 | 0 |
| 2023-04-04 | $9.77 | $9.84 | $9.53 | $9.65 | $9.57 | 52,378,880 |
| 2023-04-03 | $9.41 | $9.84 | $9.40 | $9.78 | $9.70 | 71,103,550 |
| 2023-03-31 | $9.64 | $9.70 | $9.51 | $9.53 | $9.45 | 50,686,520 |
| 2023-03-30 | $9.59 | $9.76 | $9.31 | $9.72 | $9.64 | 77,339,400 |
| 2023-03-29 | $9.98 | $9.99 | $9.52 | $9.68 | $9.60 | 93,947,520 |
| 2023-03-28 | $10.31 | $10.37 | $10.09 | $10.17 | $10.08 | 66,059,780 |
| 2023-03-27 | $10.16 | $10.53 | $10.03 | $10.44 | $10.35 | 120,725,070 |
| 2023-03-24 | $9.68 | $10.51 | $9.68 | $10.16 | $10.07 | 142,526,970 |
| 2023-03-23 | $9.60 | $9.78 | $9.56 | $9.74 | $9.66 | 45,941,250 |
| 2023-03-22 | $9.76 | $9.82 | $9.62 | $9.68 | $9.60 | 50,087,980 |
| 2023-03-21 | $9.69 | $9.82 | $9.58 | $9.74 | $9.66 | 43,222,680 |
| 2023-03-20 | $9.83 | $9.95 | $9.60 | $9.68 | $9.60 | 66,906,780 |
| 2023-03-17 | $10.00 | $10.14 | $9.86 | $9.90 | $9.82 | 73,363,860 |
| 2023-03-16 | $9.77 | $9.98 | $9.70 | $9.80 | $9.72 | 55,163,740 |
| 2023-03-15 | $10.19 | $10.44 | $9.95 | $9.99 | $9.90 | 93,021,860 |
| 2023-03-14 | $9.99 | $10.22 | $9.64 | $10.11 | $10.02 | 93,097,050 |
| 2023-03-13 | $9.93 | $10.16 | $9.82 | $10.04 | $9.95 | 68,557,390 |
| 2023-03-10 | $9.60 | $10.24 | $9.56 | $10.07 | $9.98 | 115,644,270 |
| 2023-03-09 | $9.84 | $9.89 | $9.60 | $9.68 | $9.60 | 55,491,440 |
| 2023-03-08 | $9.78 | $9.94 | $9.73 | $9.91 | $9.83 | 53,008,610 |
| 2023-03-07 | $10.06 | $10.34 | $9.89 | $9.91 | $9.83 | 91,934,870 |
| 2023-03-06 | $10.31 | $10.35 | $10.01 | $10.09 | $10.00 | 68,472,260 |
| 2023-03-03 | $10.33 | $10.50 | $10.15 | $10.31 | $10.22 | 94,205,670 |
| 2023-03-02 | $10.30 | $10.64 | $10.23 | $10.35 | $10.26 | 102,953,600 |
| 2023-03-01 | $9.95 | $10.52 | $9.92 | $10.43 | $10.34 | 151,727,080 |
| 2023-02-28 | $9.74 | $10.13 | $9.65 | $10.08 | $9.99 | 129,906,280 |
| 2023-02-27 | $10.00 | $10.00 | $9.70 | $9.74 | $9.66 | 135,669,130 |
| 2023-02-24 | $11.28 | $11.28 | $10.20 | $10.22 | $10.13 | 284,914,500 |
| 2023-02-23 | $10.30 | $11.33 | $10.16 | $11.33 | $11.23 | 299,743,950 |
| 2023-02-22 | $10.06 | $10.90 | $9.99 | $10.30 | $10.21 | 162,626,390 |
| 2023-02-21 | $10.15 | $10.38 | $9.86 | $10.13 | $10.04 | 177,520,690 |
| 2023-02-20 | $9.26 | $9.88 | $9.26 | $9.88 | $9.80 | 129,903,230 |
| 2023-02-17 | $9.40 | $9.57 | $8.98 | $8.98 | $8.90 | 82,835,270 |
| 2023-02-16 | $9.31 | $10.16 | $9.30 | $9.57 | $9.49 | 143,444,370 |
| 2023-02-15 | $9.27 | $9.42 | $9.23 | $9.36 | $9.28 | 44,454,030 |
| 2023-02-14 | $9.33 | $9.34 | $9.20 | $9.28 | $9.20 | 33,725,210 |
| 2023-02-13 | $9.20 | $9.37 | $9.16 | $9.33 | $9.25 | 46,817,440 |
| 2023-02-10 | $9.45 | $9.45 | $9.21 | $9.22 | $9.14 | 59,644,750 |
| 2023-02-09 | $9.46 | $9.58 | $9.38 | $9.50 | $9.42 | 68,027,160 |
| 2023-02-08 | $9.60 | $9.68 | $9.44 | $9.46 | $9.38 | 52,107,110 |
| 2023-02-07 | $9.69 | $9.82 | $9.56 | $9.67 | $9.59 | 66,577,100 |
| 2023-02-06 | $9.81 | $9.89 | $9.38 | $9.65 | $9.57 | 112,010,360 |
| 2023-02-03 | $9.85 | $10.38 | $9.67 | $10.17 | $10.08 | 140,783,200 |
| 2023-02-02 | $10.26 | $11.15 | $9.79 | $9.92 | $9.84 | 212,989,010 |
| 2023-02-01 | $9.40 | $10.48 | $9.36 | $10.21 | $10.12 | 174,797,130 |
| 2023-01-31 | $9.15 | $9.69 | $9.10 | $9.56 | $9.48 | 123,096,720 |
| 2023-01-30 | $9.38 | $9.45 | $9.18 | $9.22 | $9.14 | 106,958,030 |
| 2023-01-20 | $10.06 | $10.15 | $9.20 | $9.20 | $9.20 | 176,471,270 |
| 2023-01-19 | $10.20 | $10.50 | $9.93 | $10.21 | $10.21 | 199,104,520 |
| 2023-01-18 | $10.80 | $11.17 | $10.26 | $10.32 | $10.32 | 212,932,310 |
| 2023-01-17 | $10.62 | $10.90 | $10.41 | $10.90 | $10.90 | 239,167,330 |
| 2023-01-16 | $9.24 | $9.91 | $9.15 | $9.91 | $9.91 | 96,551,680 |
| 2023-01-13 | $8.40 | $9.01 | $8.29 | $9.01 | $9.01 | 164,005,140 |
| 2023-01-12 | $8.08 | $8.25 | $8.06 | $8.19 | $8.19 | 44,477,970 |
| 2023-01-11 | $8.30 | $8.32 | $8.08 | $8.12 | $8.12 | 36,403,160 |
| 2023-01-10 | $8.52 | $8.57 | $8.24 | $8.26 | $8.26 | 60,411,710 |
| 2023-01-09 | $8.40 | $8.75 | $8.38 | $8.48 | $8.48 | 80,084,600 |
| 2023-01-06 | $8.44 | $8.67 | $8.34 | $8.43 | $8.43 | 100,663,320 |
| 2023-01-05 | $7.91 | $8.72 | $7.90 | $8.72 | $8.72 | 141,464,260 |
| 2023-01-04 | $7.65 | $8.20 | $7.65 | $7.93 | $7.93 | 60,915,110 |
| 2023-01-03 | $7.53 | $7.71 | $7.37 | $7.69 | $7.69 | 26,619,830 |
| 2023-01-02 | $7.56 | $7.56 | $7.56 | $7.56 | $7.56 | 0 |
| 2022-12-30 | $7.64 | $7.71 | $7.54 | $7.56 | $7.56 | 22,063,020 |
| 2022-12-29 | $7.72 | $7.76 | $7.60 | $7.64 | $7.64 | 19,920,280 |
| 2022-12-28 | $7.80 | $7.89 | $7.71 | $7.74 | $7.74 | 23,727,310 |
| 2022-12-27 | $7.86 | $8.04 | $7.83 | $7.89 | $7.89 | 30,014,920 |
| 2022-12-26 | $7.76 | $7.95 | $7.63 | $7.84 | $7.84 | 22,418,220 |
| 2022-12-23 | $7.60 | $7.87 | $7.56 | $7.78 | $7.78 | 26,855,700 |
| 2022-12-22 | $8.03 | $8.14 | $7.67 | $7.75 | $7.75 | 38,677,030 |
| 2022-12-21 | $8.04 | $8.07 | $7.85 | $7.95 | $7.95 | 26,157,000 |
| 2022-12-20 | $7.80 | $8.08 | $7.65 | $8.00 | $8.00 | 36,345,380 |
| 2022-12-19 | $8.04 | $8.26 | $7.89 | $7.90 | $7.90 | 52,822,610 |
| 2022-12-16 | $8.05 | $8.18 | $8.02 | $8.05 | $8.05 | 31,136,560 |
| 2022-12-15 | $8.03 | $8.17 | $7.91 | $8.13 | $8.13 | 35,966,990 |
| 2022-12-14 | $7.91 | $8.18 | $7.91 | $8.10 | $8.10 | 38,229,340 |
| 2022-12-13 | $7.93 | $8.15 | $7.91 | $8.03 | $8.03 | 45,796,060 |
| 2022-12-12 | $8.05 | $8.06 | $7.84 | $7.87 | $7.87 | 38,732,900 |
| 2022-12-09 | $8.10 | $8.18 | $7.98 | $8.09 | $8.09 | 43,836,530 |
| 2022-12-08 | $8.18 | $8.28 | $8.06 | $8.14 | $8.14 | 55,958,630 |
| 2022-12-07 | $8.08 | $8.85 | $7.95 | $8.36 | $8.36 | 117,831,710 |
| 2022-12-06 | $8.11 | $8.18 | $7.98 | $8.06 | $8.06 | 44,479,550 |
| 2022-12-05 | $8.11 | $8.23 | $8.05 | $8.18 | $8.18 | 65,645,200 |
| 2022-12-01 | $8.15 | $8.27 | $7.97 | $8.00 | $8.00 | 81,997,600 |
| 2022-11-30 | $8.02 | $8.14 | $7.89 | $7.94 | $7.94 | 72,813,390 |
| 2022-11-29 | $7.85 | $8.27 | $7.78 | $8.12 | $8.12 | 109,956,890 |
| 2022-11-28 | $7.72 | $8.01 | $7.62 | $7.98 | $7.98 | 63,383,820 |
| 2022-11-25 | $8.17 | $8.39 | $8.10 | $8.13 | $8.13 | 79,338,200 |
| 2022-11-24 | $8.20 | $8.32 | $8.12 | $8.25 | $8.25 | 84,857,030 |
| 2022-11-23 | $8.37 | $8.38 | $8.02 | $8.13 | $8.13 | 100,568,550 |
| 2022-11-22 | $8.82 | $8.91 | $8.43 | $8.46 | $8.46 | 123,344,940 |
| 2022-11-21 | $9.20 | $9.29 | $8.53 | $8.82 | $8.82 | 138,258,450 |
| 2022-11-18 | $10.00 | $10.15 | $9.21 | $9.40 | $9.40 | 201,938,150 |
| 2022-11-17 | $9.56 | $10.23 | $9.01 | $10.23 | $10.23 | 234,183,770 |
| 2022-11-16 | $9.40 | $9.76 | $8.97 | $9.30 | $9.30 | 221,606,820 |
| 2022-11-15 | $8.01 | $8.87 | $7.95 | $8.87 | $8.87 | 107,015,130 |
| 2022-11-14 | $7.45 | $8.06 | $7.32 | $8.06 | $8.06 | 139,341,560 |
| 2022-11-11 | $6.79 | $7.33 | $6.74 | $7.33 | $7.33 | 64,250,850 |
| 2022-11-10 | $6.59 | $6.70 | $6.55 | $6.66 | $6.66 | 7,862,460 |
| 2022-11-09 | $6.67 | $6.68 | $6.59 | $6.60 | $6.60 | 5,177,380 |
| 2022-11-08 | $6.68 | $6.70 | $6.59 | $6.64 | $6.64 | 5,432,130 |
| 2022-11-07 | $6.61 | $6.71 | $6.60 | $6.68 | $6.68 | 8,430,630 |
| 2022-11-04 | $6.60 | $6.77 | $6.56 | $6.67 | $6.67 | 11,597,510 |
| 2022-11-03 | $6.55 | $6.64 | $6.55 | $6.58 | $6.58 | 4,701,520 |
| 2022-11-02 | $6.52 | $6.66 | $6.52 | $6.66 | $6.66 | 8,966,980 |
| 2022-11-01 | $6.40 | $6.59 | $6.40 | $6.58 | $6.58 | 9,684,840 |
| 2022-10-31 | $6.35 | $6.47 | $6.28 | $6.40 | $6.40 | 6,846,980 |
| 2022-10-28 | $6.45 | $6.52 | $6.30 | $6.32 | $6.32 | 7,576,240 |
| 2022-10-27 | $6.50 | $6.57 | $6.47 | $6.52 | $6.52 | 7,288,750 |
| 2022-10-26 | $6.40 | $6.55 | $6.38 | $6.47 | $6.47 | 6,478,160 |
| 2022-10-25 | $6.43 | $6.50 | $6.30 | $6.38 | $6.38 | 6,773,920 |
| 2022-10-24 | $6.55 | $6.71 | $6.44 | $6.47 | $6.47 | 9,178,600 |
| 2022-10-21 | $6.67 | $6.72 | $6.51 | $6.51 | $6.51 | 8,944,480 |
| 2022-10-20 | $6.46 | $6.59 | $6.40 | $6.50 | $6.50 | 7,194,400 |
| 2022-10-19 | $6.51 | $6.55 | $6.45 | $6.49 | $6.49 | 4,835,620 |
| 2022-10-18 | $6.62 | $6.64 | $6.52 | $6.52 | $6.52 | 6,495,600 |
| 2022-10-17 | $6.43 | $6.60 | $6.43 | $6.59 | $6.59 | 7,086,920 |
| 2022-10-14 | $6.54 | $6.58 | $6.47 | $6.49 | $6.49 | 6,427,870 |
| 2022-10-13 | $6.41 | $6.49 | $6.41 | $6.44 | $6.44 | 4,687,100 |
| 2022-10-12 | $6.31 | $6.48 | $6.28 | $6.47 | $6.47 | 5,844,000 |
| 2022-10-11 | $6.27 | $6.41 | $6.25 | $6.34 | $6.34 | 4,312,490 |
| 2022-10-10 | $6.27 | $6.38 | $6.26 | $6.27 | $6.27 | 4,069,370 |
| 2022-09-30 | $6.37 | $6.43 | $6.31 | $6.33 | $6.33 | 4,496,230 |
| 2022-09-29 | $6.53 | $6.54 | $6.31 | $6.32 | $6.32 | 7,565,870 |
| 2022-09-28 | $6.57 | $6.58 | $6.48 | $6.48 | $6.48 | 6,320,820 |
| 2022-09-27 | $6.49 | $6.74 | $6.49 | $6.65 | $6.65 | 7,589,020 |
| 2022-09-26 | $6.60 | $6.60 | $6.47 | $6.47 | $6.47 | 4,864,850 |
| 2022-09-23 | $6.63 | $6.72 | $6.55 | $6.60 | $6.60 | 5,125,240 |
| 2022-09-22 | $6.66 | $6.74 | $6.63 | $6.67 | $6.67 | 5,121,160 |
| 2022-09-21 | $6.67 | $6.75 | $6.54 | $6.71 | $6.71 | 6,651,900 |
| 2022-09-20 | $6.71 | $6.79 | $6.66 | $6.71 | $6.71 | 6,444,400 |
| 2022-09-19 | $6.76 | $6.79 | $6.59 | $6.68 | $6.68 | 9,117,390 |
| 2022-09-16 | $7.15 | $7.16 | $6.75 | $6.76 | $6.76 | 19,208,020 |
| 2022-09-15 | $7.22 | $7.33 | $7.10 | $7.15 | $7.15 | 13,783,060 |
| 2022-09-14 | $7.15 | $7.24 | $7.13 | $7.19 | $7.19 | 12,686,370 |
| 2022-09-13 | $7.21 | $7.45 | $7.20 | $7.29 | $7.29 | 18,762,880 |
| 2022-09-12 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-09-09 | $7.15 | $7.32 | $7.14 | $7.22 | $7.22 | 13,245,500 |
| 2022-09-08 | $7.31 | $7.33 | $7.15 | $7.17 | $7.17 | 15,124,390 |
| 2022-09-07 | $7.46 | $7.48 | $7.25 | $7.29 | $7.29 | 29,416,670 |
| 2022-09-06 | $7.28 | $7.79 | $7.27 | $7.58 | $7.58 | 39,615,040 |
| 2022-09-05 | $7.18 | $7.32 | $7.15 | $7.26 | $7.26 | 10,073,330 |
| 2022-09-02 | $7.09 | $7.34 | $7.07 | $7.23 | $7.23 | 17,064,540 |
| 2022-09-01 | $7.19 | $7.25 | $7.03 | $7.03 | $7.03 | 9,854,410 |
| 2022-08-31 | $7.16 | $7.25 | $7.12 | $7.15 | $7.15 | 12,076,880 |
| 2022-08-30 | $7.15 | $7.25 | $7.10 | $7.19 | $7.19 | 8,799,570 |
| 2022-08-29 | $7.05 | $7.17 | $7.03 | $7.14 | $7.14 | 7,919,500 |
| 2022-08-26 | $7.30 | $7.33 | $7.12 | $7.15 | $7.15 | 12,809,500 |
| 2022-08-25 | $7.24 | $7.36 | $7.12 | $7.25 | $7.25 | 16,736,220 |
| 2022-08-24 | $7.25 | $7.44 | $7.13 | $7.15 | $7.15 | 16,701,430 |
| 2022-08-23 | $7.22 | $7.36 | $7.12 | $7.24 | $7.24 | 13,194,720 |
| 2022-08-22 | $7.29 | $7.45 | $7.22 | $7.23 | $7.23 | 15,054,050 |
| 2022-08-19 | $7.28 | $7.58 | $7.26 | $7.36 | $7.36 | 25,615,130 |
| 2022-08-18 | $7.30 | $7.31 | $7.21 | $7.26 | $7.26 | 8,304,550 |
| 2022-08-17 | $7.23 | $7.39 | $7.17 | $7.32 | $7.32 | 14,113,560 |
| 2022-08-16 | $7.25 | $7.31 | $7.19 | $7.22 | $7.22 | 9,008,450 |
| 2022-08-15 | $7.28 | $7.40 | $7.23 | $7.25 | $7.25 | 12,372,680 |
| 2022-08-12 | $7.25 | $7.35 | $7.20 | $7.26 | $7.26 | 12,262,510 |
| 2022-08-11 | $7.05 | $7.38 | $7.03 | $7.34 | $7.34 | 23,774,860 |
| 2022-08-10 | $6.95 | $7.08 | $6.92 | $7.01 | $7.01 | 8,077,800 |
| 2022-08-09 | $6.95 | $7.04 | $6.95 | $6.96 | $6.96 | 5,568,740 |
| 2022-08-08 | $7.05 | $7.06 | $6.91 | $6.98 | $6.98 | 7,801,880 |
| 2022-08-05 | $6.92 | $7.02 | $6.80 | $6.99 | $6.99 | 13,111,950 |
| 2022-08-04 | $6.82 | $7.05 | $6.75 | $6.87 | $6.87 | 14,486,300 |
| 2022-08-03 | $6.66 | $6.88 | $6.66 | $6.69 | $6.69 | 8,187,030 |
| 2022-08-02 | $6.90 | $6.94 | $6.60 | $6.73 | $6.73 | 12,917,320 |
| 2022-08-01 | $7.01 | $7.05 | $6.95 | $6.98 | $6.98 | 6,256,570 |
| 2022-07-29 | $7.12 | $7.15 | $7.01 | $7.02 | $7.02 | 7,130,830 |
| 2022-07-28 | $7.03 | $7.18 | $7.03 | $7.11 | $7.11 | 10,064,420 |
| 2022-07-27 | $7.01 | $7.05 | $6.97 | $7.00 | $7.00 | 7,057,980 |
| 2022-07-26 | $6.99 | $7.06 | $6.89 | $7.04 | $7.04 | 6,054,530 |
| 2022-07-25 | $7.01 | $7.12 | $6.91 | $6.95 | $6.95 | 8,777,230 |
| 2022-07-22 | $7.11 | $7.32 | $7.03 | $7.08 | $7.08 | 14,157,700 |
| 2022-07-21 | $7.10 | $7.16 | $7.07 | $7.08 | $7.08 | 6,121,390 |
| 2022-07-20 | $7.19 | $7.22 | $7.12 | $7.12 | $7.12 | 6,809,630 |
| 2022-07-19 | $7.17 | $7.20 | $7.08 | $7.19 | $7.19 | 9,962,400 |
| 2022-07-18 | $6.82 | $7.22 | $6.81 | $7.15 | $7.15 | 17,614,200 |
| 2022-07-15 | $7.01 | $7.09 | $6.74 | $6.77 | $6.77 | 18,491,630 |
| 2022-07-14 | $7.31 | $7.34 | $7.20 | $7.21 | $7.21 | 9,639,950 |
| 2022-07-13 | $7.33 | $7.42 | $7.33 | $7.34 | $7.34 | 8,340,800 |
| 2022-07-12 | $7.40 | $7.57 | $7.31 | $7.37 | $7.37 | 16,110,280 |
| 2022-07-11 | $7.33 | $7.59 | $7.33 | $7.51 | $7.51 | 18,798,520 |
| 2022-07-08 | $7.36 | $7.46 | $7.32 | $7.32 | $7.32 | 7,443,070 |
| 2022-07-07 | $7.40 | $7.47 | $7.35 | $7.38 | $7.38 | 6,615,350 |
| 2022-07-06 | $7.47 | $7.50 | $7.32 | $7.37 | $7.37 | 9,425,800 |
| 2022-07-05 | $7.62 | $7.67 | $7.41 | $7.47 | $7.47 | 9,740,700 |
| 2022-07-04 | $7.57 | $7.65 | $7.45 | $7.62 | $7.62 | 11,292,110 |
| 2022-07-01 | $7.73 | $7.76 | $7.55 | $7.57 | $7.57 | 10,685,070 |
| 2022-06-30 | $7.66 | $7.84 | $7.66 | $7.69 | $7.69 | 11,763,220 |
| 2022-06-29 | $7.83 | $7.89 | $7.67 | $7.69 | $7.69 | 14,996,230 |
| 2022-06-28 | $7.72 | $7.88 | $7.65 | $7.84 | $7.84 | 15,715,890 |
| 2022-06-27 | $7.87 | $7.90 | $7.72 | $7.72 | $7.72 | 14,842,470 |
| 2022-06-24 | $7.74 | $7.86 | $7.69 | $7.81 | $7.81 | 14,494,280 |
| 2022-06-23 | $7.53 | $7.82 | $7.52 | $7.76 | $7.76 | 20,181,170 |
| 2022-06-22 | $7.71 | $7.75 | $7.52 | $7.54 | $7.54 | 14,188,740 |
| 2022-06-21 | $7.73 | $7.79 | $7.55 | $7.67 | $7.67 | 16,985,700 |
| 2022-06-20 | $7.74 | $7.90 | $7.71 | $7.74 | $7.74 | 20,098,310 |
| 2022-06-17 | $7.72 | $7.97 | $7.66 | $7.78 | $7.78 | 28,160,520 |
| 2022-06-16 | $8.20 | $8.20 | $7.81 | $7.82 | $7.82 | 50,915,400 |
| 2022-06-15 | $8.38 | $8.77 | $8.25 | $8.31 | $8.31 | 78,829,130 |
| 2022-06-14 | $7.57 | $8.40 | $7.43 | $8.20 | $8.20 | 45,077,480 |
| 2022-06-13 | $7.57 | $7.88 | $7.57 | $7.64 | $7.64 | 26,067,030 |
| 2022-06-10 | $7.44 | $7.74 | $7.32 | $7.73 | $7.73 | 36,894,620 |
| 2022-06-09 | $7.48 | $7.77 | $7.39 | $7.52 | $7.52 | 33,235,820 |
| 2022-06-08 | $7.37 | $7.47 | $7.26 | $7.40 | $7.40 | 17,795,710 |
| 2022-06-07 | $7.37 | $7.47 | $7.24 | $7.33 | $7.33 | 21,288,690 |
| 2022-06-06 | $7.16 | $7.35 | $7.13 | $7.35 | $7.35 | 20,698,640 |
| 2022-06-02 | $7.22 | $7.25 | $7.09 | $7.22 | $7.22 | 18,189,050 |
| 2022-06-01 | $7.16 | $7.29 | $7.01 | $7.24 | $7.24 | 22,361,280 |
| 2022-05-31 | $7.32 | $7.36 | $7.09 | $7.35 | $7.22 | 20,654,240 |
| 2022-05-30 | $7.09 | $7.25 | $7.06 | $7.25 | $7.12 | 17,593,710 |
| 2022-05-27 | $7.15 | $7.18 | $6.97 | $7.05 | $6.93 | 11,992,200 |
| 2022-05-26 | $6.93 | $7.32 | $6.86 | $7.10 | $6.97 | 18,998,860 |
| 2022-05-25 | $6.99 | $7.02 | $6.85 | $6.93 | $6.81 | 11,244,420 |
| 2022-05-24 | $7.29 | $7.41 | $6.91 | $6.91 | $6.79 | 25,261,790 |
| 2022-05-23 | $7.19 | $7.45 | $7.12 | $7.39 | $7.26 | 24,995,960 |
| 2022-05-20 | $7.07 | $7.24 | $7.05 | $7.13 | $7.00 | 15,954,140 |
| 2022-05-19 | $6.89 | $7.05 | $6.87 | $7.05 | $6.93 | 12,138,170 |
| 2022-05-18 | $7.02 | $7.14 | $6.98 | $7.03 | $6.91 | 13,362,040 |
| 2022-05-17 | $6.97 | $7.04 | $6.88 | $7.03 | $6.91 | 15,810,800 |
| 2022-05-16 | $7.07 | $7.16 | $6.86 | $7.03 | $6.91 | 28,325,190 |
| 2022-05-13 | $6.73 | $6.92 | $6.66 | $6.92 | $6.80 | 18,464,330 |
| 2022-05-12 | $6.65 | $6.78 | $6.56 | $6.73 | $6.61 | 17,854,470 |
| 2022-05-11 | $6.56 | $7.03 | $6.55 | $6.74 | $6.62 | 28,277,270 |
| 2022-05-10 | $6.31 | $6.60 | $6.30 | $6.56 | $6.44 | 14,404,020 |
| 2022-05-09 | $6.32 | $6.48 | $6.32 | $6.43 | $6.32 | 7,794,420 |
| 2022-05-06 | $6.49 | $6.53 | $6.33 | $6.38 | $6.27 | 15,230,600 |
| 2022-05-05 | $6.63 | $6.72 | $6.51 | $6.60 | $6.48 | 22,576,690 |
| 2022-05-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.61 | 0 |
| 2022-05-03 | $6.73 | $6.73 | $6.73 | $6.73 | $6.61 | 0 |
| 2022-04-29 | $6.55 | $6.80 | $6.42 | $6.73 | $6.61 | 40,858,950 |
| 2022-04-28 | $6.30 | $6.40 | $6.10 | $6.18 | $6.07 | 19,455,650 |
| 2022-04-27 | $6.19 | $6.52 | $6.08 | $6.46 | $6.35 | 23,593,120 |
| 2022-04-26 | $6.90 | $6.95 | $6.41 | $6.43 | $6.32 | 25,803,150 |
| 2022-04-25 | $7.44 | $7.50 | $6.88 | $6.90 | $6.78 | 24,056,940 |
| 2022-04-22 | $7.65 | $7.85 | $7.56 | $7.58 | $7.45 | 15,791,060 |
| 2022-04-21 | $7.77 | $7.92 | $7.51 | $7.83 | $7.69 | 22,029,870 |
| 2022-04-20 | $7.91 | $7.99 | $7.80 | $7.83 | $7.69 | 11,553,800 |
| 2022-04-19 | $7.89 | $7.98 | $7.86 | $7.95 | $7.81 | 13,148,810 |
| 2022-04-18 | $7.95 | $8.07 | $7.79 | $7.96 | $7.82 | 26,373,340 |
| 2022-04-15 | $8.10 | $8.41 | $8.10 | $8.22 | $8.08 | 33,050,820 |
| 2022-04-14 | $7.98 | $8.30 | $7.91 | $8.15 | $8.01 | 31,198,170 |
| 2022-04-13 | $8.02 | $8.07 | $7.87 | $7.88 | $7.74 | 18,266,060 |
| 2022-04-12 | $7.95 | $8.33 | $7.77 | $8.10 | $7.96 | 23,681,290 |
| 2022-04-11 | $8.19 | $8.23 | $7.77 | $7.95 | $7.81 | 24,161,450 |
| 2022-04-08 | $8.19 | $8.32 | $7.97 | $8.30 | $8.15 | 22,036,320 |
| 2022-04-07 | $8.40 | $8.45 | $8.17 | $8.18 | $8.04 | 15,323,130 |
| 2022-04-06 | $8.35 | $8.45 | $8.31 | $8.40 | $8.25 | 14,020,650 |
| 2022-04-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.25 | 0 |
| 2022-04-04 | $8.40 | $8.40 | $8.40 | $8.40 | $8.25 | 0 |
| 2022-04-01 | $8.23 | $8.41 | $8.21 | $8.40 | $8.25 | 17,063,250 |
| 2022-03-31 | $8.23 | $8.46 | $8.22 | $8.28 | $8.13 | 15,982,590 |
| 2022-03-30 | $8.17 | $8.37 | $8.15 | $8.30 | $8.15 | 19,135,640 |
| 2022-03-29 | $8.30 | $8.31 | $8.08 | $8.11 | $7.97 | 11,284,120 |
| 2022-03-28 | $8.20 | $8.36 | $8.16 | $8.26 | $8.11 | 9,974,360 |
| 2022-03-25 | $8.36 | $8.50 | $8.29 | $8.30 | $8.15 | 13,065,860 |
| 2022-03-24 | $8.30 | $8.57 | $8.29 | $8.40 | $8.25 | 15,187,180 |
| 2022-03-23 | $8.46 | $8.49 | $8.37 | $8.37 | $8.22 | 11,079,800 |
| 2022-03-22 | $8.51 | $8.59 | $8.43 | $8.45 | $8.30 | 15,085,820 |
| 2022-03-21 | $8.66 | $8.67 | $8.50 | $8.53 | $8.38 | 18,921,130 |
| 2022-03-18 | $8.68 | $8.78 | $8.57 | $8.75 | $8.60 | 24,130,280 |
| 2022-03-17 | $8.63 | $8.88 | $8.53 | $8.70 | $8.55 | 34,426,330 |
| 2022-03-16 | $8.33 | $8.77 | $8.20 | $8.71 | $8.56 | 37,424,360 |
| 2022-03-15 | $8.19 | $8.66 | $8.16 | $8.22 | $8.08 | 28,139,560 |
| 2022-03-14 | $8.30 | $8.49 | $8.23 | $8.24 | $8.09 | 13,705,420 |
| 2022-03-11 | $8.10 | $8.60 | $7.95 | $8.48 | $8.33 | 24,895,420 |
| 2022-03-10 | $8.41 | $8.44 | $8.20 | $8.20 | $8.06 | 12,103,770 |
| 2022-03-09 | $8.54 | $8.63 | $8.00 | $8.25 | $8.10 | 15,877,170 |
| 2022-03-08 | $8.61 | $8.75 | $8.52 | $8.54 | $8.39 | 13,473,660 |
| 2022-03-07 | $8.77 | $8.77 | $8.58 | $8.63 | $8.48 | 13,207,890 |
| 2022-03-04 | $8.95 | $8.96 | $8.76 | $8.82 | $8.66 | 19,481,930 |
| 2022-03-03 | $8.88 | $9.25 | $8.84 | $9.04 | $8.88 | 30,056,430 |
| 2022-03-02 | $8.80 | $8.86 | $8.77 | $8.84 | $8.68 | 8,126,250 |
| 2022-03-01 | $8.85 | $8.89 | $8.77 | $8.87 | $8.71 | 10,241,300 |
| 2022-02-28 | $8.90 | $8.98 | $8.79 | $8.83 | $8.67 | 12,613,680 |
| 2022-02-25 | $8.82 | $8.90 | $8.74 | $8.79 | $8.63 | 12,068,020 |
| 2022-02-24 | $8.97 | $9.05 | $8.60 | $8.73 | $8.58 | 20,396,990 |
| 2022-02-23 | $8.90 | $9.04 | $8.88 | $9.01 | $8.85 | 11,772,940 |
| 2022-02-22 | $8.97 | $9.12 | $8.85 | $8.90 | $8.74 | 13,092,760 |
| 2022-02-21 | $8.99 | $9.07 | $8.97 | $9.05 | $8.89 | 11,527,450 |
| 2022-02-18 | $8.75 | $9.07 | $8.75 | $8.99 | $8.83 | 13,030,690 |
| 2022-02-17 | $9.01 | $9.03 | $8.86 | $8.89 | $8.73 | 16,242,070 |
| 2022-02-16 | $9.07 | $9.11 | $8.98 | $9.05 | $8.89 | 14,475,300 |
| 2022-02-15 | $8.99 | $9.09 | $8.95 | $9.03 | $8.87 | 17,215,010 |
| 2022-02-14 | $9.22 | $9.26 | $8.98 | $9.09 | $8.93 | 52,475,550 |
| 2022-02-11 | $8.90 | $9.83 | $8.88 | $9.61 | $9.44 | 76,943,560 |
| 2022-02-10 | $8.95 | $9.03 | $8.86 | $8.94 | $8.78 | 9,402,160 |
| 2022-02-09 | $8.88 | $9.02 | $8.85 | $8.96 | $8.80 | 12,407,290 |
| 2022-02-08 | $8.66 | $8.98 | $8.61 | $8.97 | $8.81 | 16,499,300 |
| 2022-02-07 | $8.70 | $8.78 | $8.62 | $8.66 | $8.51 | 9,426,430 |
| 2022-02-04 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 0 |
| 2022-02-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 0 |
| 2022-02-02 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 0 |
| 2022-02-01 | $8.59 | $8.59 | $8.59 | $8.59 | $8.44 | 0 |
| 2022-01-28 | $8.76 | $8.78 | $8.56 | $8.59 | $8.44 | 9,450,900 |
| 2022-01-27 | $8.81 | $8.90 | $8.53 | $8.58 | $8.43 | 14,219,910 |
| 2022-01-26 | $8.90 | $9.03 | $8.69 | $8.90 | $8.74 | 16,079,400 |
| 2022-01-25 | $9.04 | $9.20 | $8.80 | $8.80 | $8.64 | 18,430,880 |
| 2022-01-24 | $9.08 | $9.80 | $9.05 | $9.22 | $9.06 | 24,285,690 |
| 2022-01-21 | $9.36 | $9.37 | $9.10 | $9.13 | $8.97 | 9,847,680 |
| 2022-01-20 | $9.24 | $9.41 | $9.15 | $9.34 | $9.18 | 12,706,600 |
| 2022-01-19 | $9.31 | $9.42 | $9.22 | $9.27 | $9.11 | 8,560,400 |
| 2022-01-18 | $9.30 | $9.51 | $9.23 | $9.38 | $9.21 | 12,055,450 |
| 2022-01-17 | $9.20 | $9.43 | $9.12 | $9.31 | $9.15 | 9,479,720 |
| 2022-01-14 | $9.72 | $9.72 | $9.24 | $9.33 | $9.17 | 22,598,810 |
| 2022-01-13 | $9.89 | $9.94 | $9.77 | $9.78 | $9.61 | 10,053,330 |
| 2022-01-12 | $9.89 | $9.91 | $9.78 | $9.87 | $9.70 | 8,958,500 |
| 2022-01-11 | $9.90 | $9.96 | $9.81 | $9.85 | $9.68 | 9,423,000 |
| 2022-01-10 | $9.85 | $9.93 | $9.80 | $9.89 | $9.72 | 8,776,750 |
| 2022-01-07 | $10.04 | $10.06 | $9.84 | $9.86 | $9.69 | 14,792,700 |
| 2022-01-06 | $10.10 | $10.16 | $9.90 | $9.98 | $9.80 | 21,794,260 |
| 2022-01-05 | $10.07 | $10.28 | $10.03 | $10.18 | $10.00 | 27,094,890 |
| 2022-01-04 | $10.08 | $10.10 | $9.96 | $10.05 | $9.87 | 15,981,270 |
| 2022-01-03 | $10.12 | $10.12 | $10.12 | $10.12 | $9.94 | 0 |
| 2021-12-31 | $10.19 | $10.25 | $10.01 | $10.12 | $9.94 | 18,050,550 |
| 2021-12-30 | $10.18 | $10.35 | $10.09 | $10.16 | $9.98 | 23,225,570 |
| 2021-12-29 | $10.18 | $10.53 | $10.10 | $10.17 | $9.99 | 36,900,520 |
| 2021-12-28 | $9.95 | $10.13 | $9.94 | $10.13 | $9.95 | 15,078,300 |
| 2021-12-27 | $9.84 | $10.02 | $9.80 | $9.93 | $9.75 | 12,973,360 |
| 2021-12-24 | $10.04 | $10.07 | $9.84 | $9.84 | $9.67 | 15,708,800 |
| 2021-12-23 | $10.15 | $10.17 | $9.93 | $10.00 | $9.82 | 18,008,720 |
| 2021-12-22 | $10.14 | $10.30 | $10.05 | $10.13 | $9.95 | 23,196,040 |
| 2021-12-21 | $10.04 | $10.15 | $9.81 | $10.04 | $9.86 | 19,859,030 |
| 2021-12-20 | $10.07 | $10.18 | $9.97 | $9.98 | $9.80 | 21,012,610 |
| 2021-12-17 | $10.23 | $10.45 | $10.08 | $10.19 | $10.01 | 29,411,300 |
| 2021-12-16 | $10.11 | $10.21 | $10.02 | $10.20 | $10.02 | 22,420,630 |
| 2021-12-15 | $10.10 | $10.22 | $9.99 | $10.03 | $9.85 | 21,518,580 |
| 2021-12-14 | $10.10 | $10.31 | $10.02 | $10.06 | $9.88 | 26,488,380 |
| 2021-12-13 | $10.47 | $10.64 | $10.20 | $10.26 | $10.08 | 46,739,560 |
| 2021-12-10 | $10.29 | $10.43 | $10.17 | $10.29 | $10.11 | 40,054,280 |
| 2021-12-09 | $10.15 | $10.79 | $10.10 | $10.48 | $10.30 | 69,319,310 |
| 2021-12-08 | $9.92 | $10.25 | $9.70 | $10.20 | $10.02 | 38,335,900 |
| 2021-12-07 | $10.22 | $10.25 | $9.90 | $9.92 | $9.75 | 32,980,030 |
| 2021-12-06 | $10.28 | $10.69 | $10.05 | $10.07 | $9.89 | 61,461,910 |
| 2021-12-03 | $10.16 | $10.16 | $10.16 | $10.16 | $9.98 | 28,495,900 |
| 2021-12-02 | $10.13 | $10.13 | $10.13 | $10.13 | $9.95 | 41,422,770 |
| 2021-12-01 | $9.93 | $10.23 | $9.91 | $10.10 | $9.92 | 33,188,960 |
| 2021-11-30 | $10.29 | $10.36 | $9.87 | $10.00 | $9.82 | 45,063,270 |
| 2021-11-29 | $10.02 | $10.58 | $10.02 | $10.24 | $10.06 | 52,821,110 |
| 2021-11-26 | $10.25 | $10.40 | $10.11 | $10.21 | $10.03 | 36,155,090 |
| 2021-11-25 | $10.42 | $10.52 | $10.17 | $10.25 | $10.07 | 43,299,540 |
| 2021-11-24 | $10.58 | $10.69 | $10.38 | $10.42 | $10.24 | 58,712,830 |
| 2021-11-23 | $10.60 | $11.20 | $10.45 | $10.60 | $10.41 | 98,200,660 |
| 2021-11-22 | $10.15 | $11.01 | $10.03 | $10.78 | $10.59 | 124,857,850 |
| 2021-11-19 | $9.12 | $10.01 | $9.09 | $10.01 | $9.83 | 53,683,230 |
| 2021-11-18 | $9.23 | $9.25 | $9.09 | $9.10 | $8.94 | 8,470,700 |
| 2021-11-17 | $9.28 | $9.31 | $9.16 | $9.21 | $9.05 | 8,134,400 |
| 2021-11-16 | $9.38 | $9.44 | $9.23 | $9.28 | $9.12 | 10,483,910 |
| 2021-11-15 | $9.48 | $9.55 | $9.34 | $9.42 | $9.25 | 11,135,260 |
| 2021-11-12 | $9.42 | $9.47 | $9.31 | $9.45 | $9.28 | 13,514,730 |
| 2021-11-11 | $9.30 | $9.52 | $9.24 | $9.48 | $9.31 | 23,533,980 |
| 2021-11-10 | $9.02 | $9.66 | $9.00 | $9.34 | $9.18 | 28,724,470 |
| 2021-11-09 | $9.00 | $9.11 | $8.95 | $9.05 | $8.89 | 9,475,780 |
| 2021-11-08 | $9.00 | $9.13 | $8.95 | $9.05 | $8.89 | 8,921,990 |
| 2021-11-05 | $9.11 | $9.11 | $9.11 | $9.11 | $8.95 | 9,980,730 |
| 2021-11-04 | $9.17 | $9.27 | $9.06 | $9.11 | $8.95 | 9,982,500 |
| 2021-11-03 | $9.14 | $9.25 | $9.07 | $9.15 | $8.99 | 12,448,580 |
| 2021-11-02 | $8.94 | $9.27 | $8.90 | $9.15 | $8.99 | 22,468,660 |
| 2021-11-01 | $8.71 | $9.47 | $8.68 | $9.10 | $8.94 | 29,273,600 |
| 2021-10-29 | $8.50 | $8.68 | $8.42 | $8.61 | $8.46 | 10,007,820 |
| 2021-10-28 | $8.46 | $8.76 | $8.40 | $8.52 | $8.37 | 15,286,930 |
| 2021-10-27 | $8.67 | $8.70 | $8.40 | $8.45 | $8.30 | 10,465,390 |
| 2021-10-26 | $8.72 | $8.87 | $8.66 | $8.67 | $8.52 | 11,571,760 |
| 2021-10-25 | $8.85 | $8.90 | $8.19 | $8.85 | $8.69 | 21,280,080 |
| 2021-10-22 | $9.41 | $9.50 | $8.64 | $8.93 | $8.77 | 19,468,930 |
| 2021-10-21 | $9.46 | $9.54 | $9.40 | $9.44 | $9.27 | 9,203,730 |
| 2021-10-20 | $9.49 | $9.56 | $9.43 | $9.49 | $9.32 | 7,287,390 |
| 2021-10-19 | $9.52 | $9.62 | $9.46 | $9.53 | $9.36 | 8,948,000 |
| 2021-10-18 | $9.56 | $9.59 | $9.45 | $9.49 | $9.32 | 6,684,970 |
| 2021-10-15 | $9.64 | $9.66 | $9.53 | $9.56 | $9.39 | 7,403,810 |
| 2021-10-14 | $9.67 | $9.70 | $9.60 | $9.65 | $9.48 | 7,103,000 |
| 2021-10-13 | $9.50 | $9.78 | $9.47 | $9.67 | $9.50 | 10,388,990 |
| 2021-10-12 | $9.57 | $9.62 | $9.40 | $9.49 | $9.32 | 9,304,410 |
| 2021-10-11 | $9.68 | $9.70 | $9.61 | $9.63 | $9.46 | 7,352,500 |
| 2021-10-08 | $9.62 | $9.69 | $9.55 | $9.65 | $9.48 | 10,161,550 |
| 2021-10-07 | $9.60 | $9.60 | $9.60 | $9.60 | $9.43 | 0 |
| 2021-10-06 | $9.60 | $9.60 | $9.60 | $9.60 | $9.43 | 0 |
| 2021-09-30 | $9.47 | $9.65 | $9.47 | $9.60 | $9.43 | 8,269,910 |
| 2021-09-29 | $9.50 | $9.65 | $9.44 | $9.46 | $9.29 | 9,856,560 |
| 2021-09-28 | $9.56 | $9.69 | $9.56 | $9.58 | $9.41 | 8,804,140 |
| 2021-09-27 | $9.78 | $9.84 | $9.50 | $9.56 | $9.39 | 13,769,830 |
| 2021-09-24 | $9.90 | $9.92 | $9.72 | $9.75 | $9.58 | 11,500,800 |
| 2021-09-23 | $9.75 | $10.00 | $9.74 | $9.90 | $9.73 | 16,571,880 |
| 2021-09-22 | $9.65 | $9.72 | $9.60 | $9.69 | $9.52 | 10,478,000 |
| 2021-09-21 | $9.77 | $9.77 | $9.77 | $9.77 | $9.60 | 0 |
| 2021-09-20 | $9.77 | $9.77 | $9.77 | $9.77 | $9.60 | 0 |
| 2021-09-17 | $9.83 | $9.88 | $9.70 | $9.77 | $9.60 | 13,410,090 |
| 2021-09-16 | $10.07 | $10.11 | $9.80 | $9.80 | $9.63 | 19,955,140 |
| 2021-09-15 | $9.97 | $10.10 | $9.92 | $10.02 | $9.84 | 17,004,980 |
| 2021-09-14 | $10.30 | $10.37 | $9.97 | $10.01 | $9.83 | 30,287,100 |
| 2021-09-13 | $10.20 | $10.42 | $10.10 | $10.34 | $10.16 | 31,616,760 |
| 2021-09-10 | $10.18 | $10.43 | $10.15 | $10.19 | $10.01 | 35,951,700 |
| 2021-09-09 | $10.18 | $10.29 | $10.08 | $10.16 | $9.98 | 26,237,520 |
| 2021-09-08 | $10.22 | $10.57 | $10.19 | $10.29 | $10.11 | 44,825,240 |
| 2021-09-07 | $10.03 | $10.39 | $9.96 | $10.30 | $10.12 | 44,829,900 |
| 2021-09-06 | $9.90 | $10.19 | $9.90 | $10.07 | $9.89 | 30,325,410 |
| 2021-09-03 | $10.77 | $10.77 | $9.96 | $9.99 | $9.81 | 51,956,340 |
| 2021-09-02 | $9.85 | $10.25 | $9.81 | $10.18 | $10.00 | 48,417,380 |
| 2021-09-01 | $9.56 | $10.22 | $9.53 | $9.90 | $9.73 | 42,209,420 |
| 2021-08-31 | $9.65 | $9.79 | $9.48 | $9.69 | $9.52 | 23,805,960 |
| 2021-08-30 | $9.61 | $9.83 | $9.46 | $9.69 | $9.52 | 25,517,040 |
| 2021-08-27 | $9.86 | $9.92 | $9.55 | $9.64 | $9.47 | 26,915,460 |
| 2021-08-26 | $9.89 | $10.05 | $9.82 | $9.90 | $9.73 | 23,423,420 |
| 2021-08-25 | $9.95 | $10.03 | $9.82 | $9.90 | $9.73 | 24,354,930 |
| 2021-08-24 | $10.03 | $10.16 | $9.86 | $10.03 | $9.85 | 31,786,810 |
| 2021-08-23 | $10.09 | $10.17 | $9.96 | $10.03 | $9.85 | 24,276,470 |
| 2021-08-20 | $10.00 | $10.21 | $9.85 | $9.99 | $9.81 | 32,190,360 |
| 2021-08-19 | $10.48 | $10.60 | $10.03 | $10.11 | $9.93 | 53,221,700 |
| 2021-08-18 | $9.86 | $10.74 | $9.76 | $10.59 | $10.40 | 78,432,740 |
| 2021-08-17 | $10.18 | $10.54 | $9.96 | $9.97 | $9.79 | 48,338,000 |
| 2021-08-16 | $10.17 | $10.33 | $10.08 | $10.18 | $10.00 | 29,009,210 |
| 2021-08-13 | $10.20 | $10.38 | $10.02 | $10.16 | $9.98 | 24,467,910 |
| 2021-08-12 | $10.18 | $10.33 | $10.08 | $10.11 | $9.93 | 25,421,300 |
| 2021-08-11 | $10.15 | $10.47 | $10.14 | $10.21 | $10.03 | 37,279,420 |
| 2021-08-10 | $9.96 | $10.16 | $9.86 | $10.13 | $9.95 | 29,367,430 |
| 2021-08-09 | $9.87 | $10.19 | $9.77 | $10.03 | $9.85 | 25,750,870 |
| 2021-08-06 | $9.90 | $10.08 | $9.83 | $9.89 | $9.72 | 21,998,600 |
| 2021-08-05 | $10.06 | $10.20 | $9.82 | $9.89 | $9.72 | 26,048,780 |
| 2021-08-04 | $10.09 | $10.23 | $10.01 | $10.15 | $9.97 | 27,952,730 |
| 2021-08-03 | $10.00 | $10.56 | $9.95 | $10.12 | $9.94 | 42,591,870 |
| 2021-08-02 | $9.55 | $10.23 | $9.40 | $10.18 | $10.00 | 49,754,090 |
| 2021-07-30 | $9.89 | $9.94 | $9.51 | $9.62 | $9.45 | 33,264,920 |
| 2021-07-29 | $10.07 | $10.22 | $9.81 | $9.95 | $9.77 | 32,659,990 |
| 2021-07-28 | $10.28 | $10.43 | $9.88 | $9.93 | $9.75 | 32,992,120 |
| 2021-07-27 | $10.89 | $11.07 | $10.30 | $10.34 | $10.16 | 57,938,550 |
| 2021-07-26 | $11.60 | $11.72 | $11.01 | $11.04 | $10.85 | 57,973,330 |
| 2021-07-23 | $11.30 | $12.22 | $11.16 | $11.61 | $11.41 | 87,340,510 |
| 2021-07-22 | $11.09 | $11.52 | $11.06 | $11.32 | $11.12 | 48,676,310 |
| 2021-07-21 | $11.23 | $11.36 | $11.07 | $11.20 | $11.00 | 43,898,810 |
| 2021-07-20 | $10.66 | $11.30 | $10.61 | $11.19 | $10.99 | 53,550,690 |
| 2021-07-19 | $11.05 | $11.09 | $10.64 | $10.66 | $10.47 | 38,625,210 |
| 2021-07-16 | $11.25 | $11.36 | $11.03 | $11.16 | $10.96 | 37,599,700 |
| 2021-07-15 | $11.20 | $11.38 | $10.91 | $11.23 | $11.03 | 39,050,910 |
| 2021-07-14 | $11.01 | $11.45 | $10.91 | $11.23 | $11.03 | 43,584,420 |
| 2021-07-13 | $11.13 | $11.20 | $10.89 | $11.03 | $10.84 | 35,263,870 |
| 2021-07-12 | $11.49 | $11.69 | $11.24 | $11.35 | $11.15 | 59,302,200 |
| 2021-07-09 | $10.86 | $11.23 | $10.79 | $11.16 | $10.96 | 37,622,050 |
| 2021-07-08 | $11.16 | $11.23 | $10.90 | $10.93 | $10.74 | 34,688,700 |
| 2021-07-07 | $11.11 | $11.45 | $11.00 | $11.12 | $10.92 | 39,197,840 |
| 2021-07-06 | $11.13 | $11.41 | $10.81 | $11.28 | $11.08 | 42,688,870 |
| 2021-07-05 | $11.00 | $11.29 | $10.91 | $11.11 | $10.91 | 31,298,550 |
| 2021-07-02 | $10.75 | $11.29 | $10.71 | $10.98 | $10.79 | 42,467,240 |
| 2021-07-01 | $11.85 | $11.95 | $10.69 | $10.87 | $10.68 | 57,416,350 |
| 2021-06-30 | $11.93 | $12.10 | $11.51 | $11.71 | $11.50 | 47,034,180 |
| 2021-06-29 | $12.06 | $12.32 | $12.00 | $12.01 | $11.80 | 36,580,010 |
| 2021-06-28 | $12.64 | $12.70 | $12.00 | $12.20 | $11.98 | 74,185,930 |
| 2021-06-25 | $12.17 | $13.11 | $12.00 | $12.83 | $12.60 | 112,064,770 |
| 2021-06-24 | $12.13 | $12.57 | $12.12 | $12.22 | $12.00 | 55,299,510 |
| 2021-06-23 | $12.50 | $12.88 | $12.12 | $12.30 | $12.08 | 74,320,300 |
| 2021-06-22 | $12.93 | $13.06 | $12.50 | $12.68 | $12.46 | 68,621,310 |
| 2021-06-21 | $13.19 | $13.50 | $12.72 | $12.89 | $12.66 | 88,496,040 |
| 2021-06-18 | $12.52 | $13.98 | $12.41 | $13.20 | $12.97 | 130,659,250 |
| 2021-06-17 | $12.20 | $13.35 | $12.01 | $12.83 | $12.60 | 142,429,300 |
| 2021-06-16 | $11.27 | $12.49 | $11.05 | $12.49 | $12.27 | 125,107,510 |
| 2021-06-15 | $11.90 | $12.05 | $11.20 | $11.35 | $11.15 | 77,315,260 |
| 2021-06-14 | $12.15 | $12.15 | $12.15 | $12.15 | $11.94 | 0 |
| 2021-06-11 | $11.71 | $12.57 | $11.40 | $12.15 | $11.94 | 109,978,110 |
| 2021-06-10 | $11.54 | $12.09 | $11.53 | $11.82 | $11.61 | 74,023,340 |
| 2021-06-09 | $11.51 | $12.26 | $11.15 | $11.92 | $11.71 | 107,547,320 |
| 2021-06-08 | $11.31 | $11.83 | $11.17 | $11.48 | $11.28 | 88,240,800 |
| 2021-06-07 | $11.61 | $11.86 | $11.18 | $11.31 | $11.11 | 93,942,820 |
| 2021-06-04 | $11.97 | $12.99 | $11.71 | $12.00 | $11.79 | 126,501,070 |
| 2021-06-03 | $12.61 | $12.96 | $12.09 | $12.23 | $12.01 | 103,824,510 |
| 2021-06-02 | $13.49 | $13.60 | $12.60 | $12.80 | $12.57 | 110,723,680 |
| 2021-06-01 | $14.14 | $14.16 | $13.36 | $13.50 | $13.26 | 137,380,610 |
| 2021-05-31 | $14.00 | $14.66 | $13.79 | $14.45 | $14.20 | 120,633,600 |
| 2021-05-28 | $14.95 | $15.59 | $14.19 | $14.30 | $14.05 | 171,306,810 |
| 2021-05-27 | $14.03 | $14.85 | $13.85 | $14.85 | $14.59 | 198,919,710 |
| 2021-05-26 | $13.50 | $13.50 | $13.50 | $13.50 | $13.26 | 10,024,480 |
| 2021-05-25 | $10.99 | $12.34 | $10.99 | $12.34 | $12.05 | 79,005,560 |
| 2021-05-24 | $11.67 | $11.92 | $11.15 | $11.22 | $10.96 | 138,684,350 |
| 2021-05-21 | $11.66 | $11.66 | $10.90 | $11.36 | $11.09 | 152,163,810 |
| 2021-05-20 | $10.60 | $11.88 | $10.55 | $11.88 | $11.60 | 182,525,810 |
| 2021-05-19 | $10.45 | $11.46 | $10.44 | $10.80 | $10.55 | 198,152,110 |
| 2021-05-18 | $10.00 | $10.42 | $9.86 | $10.42 | $10.18 | 166,372,330 |
| 2021-05-17 | $9.47 | $9.47 | $9.47 | $9.47 | $9.25 | 14,887,680 |
| 2021-05-14 | $7.88 | $8.61 | $7.84 | $8.61 | $8.41 | 28,868,460 |
| 2021-05-13 | $7.70 | $7.95 | $7.68 | $7.83 | $7.65 | 14,099,240 |
| 2021-05-12 | $7.68 | $7.80 | $7.62 | $7.79 | $7.61 | 13,403,030 |
| 2021-05-11 | $7.42 | $7.98 | $7.40 | $7.81 | $7.63 | 22,916,180 |
| 2021-05-10 | $7.70 | $7.74 | $7.37 | $7.45 | $7.28 | 16,829,460 |
| 2021-05-07 | $7.86 | $7.89 | $7.67 | $7.69 | $7.51 | 14,380,900 |
| 2021-05-06 | $8.12 | $8.25 | $7.90 | $7.90 | $7.71 | 16,183,320 |
| 2021-05-05 | $8.12 | $8.12 | $8.12 | $8.12 | $7.93 | 0 |
| 2021-05-04 | $8.12 | $8.12 | $8.12 | $8.12 | $7.93 | 0 |
| 2021-04-30 | $7.99 | $8.23 | $7.90 | $8.12 | $7.93 | 21,719,170 |
| 2021-04-29 | $7.69 | $8.40 | $7.65 | $8.08 | $7.89 | 27,976,030 |
| 2021-04-28 | $7.66 | $7.74 | $7.64 | $7.69 | $7.51 | 7,386,600 |
| 2021-04-27 | $7.87 | $7.93 | $7.64 | $7.70 | $7.52 | 13,522,400 |
| 2021-04-26 | $8.15 | $8.15 | $7.87 | $7.89 | $7.71 | 17,974,500 |
| 2021-04-23 | $8.23 | $8.24 | $8.15 | $8.15 | $7.96 | 10,840,200 |
| 2021-04-22 | $8.27 | $8.36 | $8.21 | $8.24 | $8.05 | 13,052,800 |
| 2021-04-21 | $8.31 | $8.41 | $8.22 | $8.23 | $8.04 | 14,266,200 |
| 2021-04-20 | $8.55 | $8.59 | $8.35 | $8.37 | $8.17 | 15,474,450 |
| 2021-04-19 | $8.24 | $8.55 | $8.20 | $8.48 | $8.28 | 19,519,400 |
| 2021-04-16 | $8.17 | $8.28 | $8.16 | $8.26 | $8.07 | 9,628,140 |
| 2021-04-15 | $8.34 | $8.36 | $8.16 | $8.18 | $7.99 | 12,552,990 |
| 2021-04-14 | $8.28 | $8.42 | $8.28 | $8.40 | $8.20 | 9,741,020 |
| 2021-04-13 | $8.28 | $8.36 | $8.21 | $8.31 | $8.12 | 10,020,780 |
| 2021-04-12 | $8.52 | $8.58 | $8.32 | $8.33 | $8.13 | 14,464,180 |
| 2021-04-09 | $8.75 | $8.75 | $8.57 | $8.59 | $8.39 | 14,054,050 |
| 2021-04-08 | $8.69 | $8.96 | $8.64 | $8.79 | $8.58 | 21,385,100 |
| 2021-04-07 | $8.63 | $8.76 | $8.55 | $8.72 | $8.52 | 13,808,130 |
| 2021-04-06 | $8.57 | $8.69 | $8.55 | $8.62 | $8.42 | 10,635,550 |
| 2021-04-05 | $8.54 | $8.54 | $8.54 | $8.54 | $8.34 | 0 |
| 2021-04-02 | $8.58 | $8.65 | $8.50 | $8.54 | $8.34 | 11,165,920 |
| 2021-04-01 | $8.48 | $8.59 | $8.48 | $8.52 | $8.32 | 10,132,100 |
| 2021-03-31 | $8.72 | $8.74 | $8.47 | $8.50 | $8.30 | 16,038,410 |
| 2021-03-30 | $8.75 | $8.86 | $8.71 | $8.76 | $8.55 | 11,676,000 |
| 2021-03-29 | $8.85 | $8.93 | $8.73 | $8.74 | $8.54 | 15,778,400 |
| 2021-03-26 | $8.99 | $9.04 | $8.77 | $8.89 | $8.68 | 22,318,800 |
| 2021-03-25 | $8.82 | $9.24 | $8.76 | $8.99 | $8.78 | 26,133,770 |
| 2021-03-24 | $8.70 | $9.39 | $8.69 | $8.95 | $8.74 | 47,626,950 |
| 2021-03-23 | $8.60 | $8.85 | $8.48 | $8.83 | $8.62 | 32,697,230 |
| 2021-03-22 | $8.41 | $8.64 | $8.40 | $8.61 | $8.41 | 19,876,000 |
| 2021-03-19 | $8.48 | $8.51 | $8.39 | $8.40 | $8.20 | 17,075,650 |
| 2021-03-18 | $8.68 | $8.71 | $8.55 | $8.56 | $8.36 | 15,451,730 |
| 2021-03-17 | $8.56 | $8.73 | $8.50 | $8.65 | $8.45 | 16,917,680 |
| 2021-03-16 | $8.55 | $8.59 | $8.42 | $8.58 | $8.38 | 15,068,930 |
| 2021-03-15 | $8.68 | $8.73 | $8.51 | $8.53 | $8.33 | 18,577,790 |
| 2021-03-12 | $8.87 | $9.00 | $8.62 | $8.82 | $8.61 | 27,684,200 |
| 2021-03-11 | $8.74 | $8.99 | $8.64 | $8.93 | $8.72 | 22,482,030 |
| 2021-03-10 | $9.15 | $9.17 | $8.70 | $8.75 | $8.55 | 28,128,730 |
| 2021-03-09 | $9.48 | $9.50 | $8.87 | $9.08 | $8.87 | 34,792,210 |
| 2021-03-08 | $9.68 | $9.93 | $9.49 | $9.56 | $9.34 | 35,747,180 |
| 2021-03-05 | $9.25 | $9.83 | $9.23 | $9.58 | $9.36 | 39,098,490 |
| 2021-03-04 | $9.54 | $9.56 | $9.25 | $9.30 | $9.08 | 24,572,890 |
| 2021-03-03 | $9.37 | $9.64 | $9.35 | $9.60 | $9.38 | 24,785,300 |
| 2021-03-02 | $9.58 | $9.79 | $9.35 | $9.44 | $9.22 | 26,984,900 |
| 2021-03-01 | $9.40 | $9.63 | $9.26 | $9.58 | $9.36 | 25,922,790 |
| 2021-02-26 | $9.39 | $9.60 | $9.33 | $9.36 | $9.14 | 25,375,700 |
| 2021-02-25 | $9.65 | $9.78 | $9.51 | $9.59 | $9.37 | 23,538,650 |
| 2021-02-24 | $9.52 | $9.82 | $9.46 | $9.62 | $9.39 | 29,355,780 |
| 2021-02-23 | $9.75 | $9.92 | $9.47 | $9.54 | $9.32 | 36,699,170 |
| 2021-02-22 | $9.70 | $10.23 | $9.63 | $9.84 | $9.61 | 53,400,440 |
| 2021-02-19 | $9.24 | $9.80 | $9.19 | $9.77 | $9.54 | 38,895,000 |
| 2021-02-18 | $9.30 | $9.50 | $9.21 | $9.30 | $9.08 | 31,836,190 |
| 2021-02-17 | $9.13 | $9.13 | $9.13 | $9.13 | $8.92 | 0 |
| 2021-02-16 | $9.13 | $9.13 | $9.13 | $9.13 | $8.92 | 0 |
| 2021-02-15 | $9.13 | $9.13 | $9.13 | $9.13 | $8.92 | 0 |
| 2021-02-12 | $9.13 | $9.13 | $9.13 | $9.13 | $8.92 | 0 |
| 2021-02-11 | $9.13 | $9.13 | $9.13 | $9.13 | $8.92 | 0 |
| 2021-02-10 | $9.40 | $9.44 | $9.08 | $9.13 | $8.92 | 32,196,030 |
| 2021-02-09 | $8.98 | $9.52 | $8.87 | $9.40 | $9.18 | 40,612,480 |
| 2021-02-08 | $9.90 | $9.90 | $8.95 | $8.95 | $8.74 | 54,359,570 |
| 2021-02-05 | $10.30 | $10.47 | $9.92 | $9.94 | $9.71 | 18,264,930 |
| 2021-02-04 | $10.75 | $10.87 | $10.22 | $10.23 | $9.99 | 21,931,010 |
| 2021-02-03 | $11.17 | $11.30 | $10.74 | $10.87 | $10.62 | 23,949,780 |
| 2021-02-02 | $12.00 | $12.25 | $11.47 | $11.47 | $11.20 | 40,349,580 |
| 2021-02-01 | $13.96 | $14.13 | $12.74 | $12.74 | $12.44 | 37,629,000 |
| 2021-01-29 | $13.59 | $14.19 | $13.57 | $14.16 | $13.83 | 35,864,200 |
| 2021-01-28 | $13.30 | $14.18 | $13.21 | $13.68 | $13.36 | 28,732,700 |
| 2021-01-27 | $13.35 | $13.58 | $13.19 | $13.51 | $13.19 | 13,035,400 |
| 2021-01-26 | $13.28 | $13.72 | $13.14 | $13.50 | $13.18 | 19,754,840 |
| 2021-01-25 | $13.70 | $13.78 | $13.26 | $13.29 | $12.98 | 21,770,400 |
| 2021-01-22 | $14.00 | $14.27 | $13.55 | $13.67 | $13.35 | 25,845,030 |
| 2021-01-21 | $14.16 | $14.65 | $14.01 | $14.13 | $13.80 | 36,451,930 |
| 2021-01-20 | $14.33 | $14.49 | $14.05 | $14.15 | $13.82 | 26,981,830 |
| 2021-01-19 | $14.44 | $14.87 | $14.23 | $14.35 | $14.01 | 52,868,660 |
| 2021-01-18 | $13.43 | $14.73 | $13.41 | $14.73 | $14.38 | 54,964,290 |
| 2021-01-15 | $13.25 | $13.59 | $13.21 | $13.39 | $13.08 | 13,689,460 |
| 2021-01-14 | $13.30 | $13.55 | $13.17 | $13.21 | $12.90 | 15,067,430 |
| 2021-01-13 | $14.03 | $14.12 | $13.40 | $13.41 | $13.10 | 23,317,050 |
| 2021-01-12 | $13.26 | $14.46 | $13.20 | $14.18 | $13.85 | 32,321,170 |
| 2021-01-11 | $13.93 | $14.22 | $13.35 | $13.42 | $13.11 | 19,766,100 |
| 2021-01-08 | $14.53 | $14.53 | $13.80 | $13.94 | $13.61 | 28,534,760 |
| 2021-01-07 | $14.46 | $14.70 | $14.03 | $14.62 | $14.28 | 30,666,990 |
| 2021-01-06 | $14.57 | $15.10 | $14.27 | $14.59 | $14.25 | 37,044,020 |
| 2021-01-05 | $14.77 | $15.48 | $14.50 | $14.86 | $14.51 | 54,682,810 |
| 2021-01-04 | $15.18 | $15.19 | $14.06 | $14.78 | $14.43 | 67,229,210 |
| 2021-01-01 | $14.60 | $14.60 | $14.60 | $14.60 | $14.26 | 0 |
| 2020-12-31 | $13.29 | $14.60 | $13.29 | $14.60 | $14.26 | 59,482,280 |
| 2020-12-30 | $12.81 | $13.36 | $12.57 | $13.27 | $12.96 | 22,968,970 |
| 2020-12-29 | $13.27 | $13.68 | $12.90 | $12.91 | $12.61 | 22,590,330 |
| 2020-12-28 | $13.12 | $13.50 | $13.02 | $13.19 | $12.88 | 13,398,540 |
| 2020-12-25 | $13.20 | $13.55 | $12.96 | $13.28 | $12.97 | 17,184,470 |
| 2020-12-24 | $13.98 | $14.26 | $13.20 | $13.29 | $12.98 | 24,719,880 |
| 2020-12-23 | $14.06 | $14.46 | $14.02 | $14.07 | $13.74 | 18,440,070 |
| 2020-12-22 | $14.74 | $14.85 | $13.86 | $13.98 | $13.65 | 26,783,830 |
| 2020-12-21 | $14.42 | $15.15 | $14.42 | $14.98 | $14.63 | 27,588,830 |
| 2020-12-18 | $14.90 | $15.06 | $14.73 | $14.75 | $14.40 | 25,525,970 |
| 2020-12-17 | $14.15 | $15.31 | $14.02 | $15.16 | $14.80 | 43,678,600 |
| 2020-12-16 | $14.94 | $15.00 | $14.20 | $14.28 | $13.95 | 22,551,350 |
| 2020-12-15 | $14.65 | $15.00 | $14.36 | $14.90 | $14.55 | 24,646,970 |
| 2020-12-14 | $14.64 | $14.80 | $14.34 | $14.70 | $14.36 | 24,391,150 |
| 2020-12-11 | $14.25 | $14.97 | $14.15 | $14.78 | $14.43 | 48,681,270 |
| 2020-12-10 | $13.75 | $14.48 | $13.75 | $14.39 | $14.05 | 32,129,150 |
| 2020-12-09 | $14.00 | $15.18 | $14.00 | $14.21 | $13.88 | 45,149,620 |
| 2020-12-08 | $13.98 | $14.28 | $13.85 | $13.92 | $13.59 | 20,631,090 |
| 2020-12-07 | $14.33 | $14.48 | $13.90 | $14.00 | $13.67 | 21,644,220 |
| 2020-12-04 | $14.54 | $14.59 | $14.14 | $14.35 | $14.01 | 32,183,690 |
| 2020-12-03 | $14.90 | $15.44 | $14.80 | $14.87 | $14.52 | 36,827,330 |
| 2020-12-02 | $15.03 | $15.77 | $14.86 | $15.21 | $14.85 | 55,869,060 |
| 2020-12-01 | $14.37 | $15.69 | $14.20 | $15.23 | $14.87 | 58,397,660 |
| 2020-11-30 | $14.24 | $15.70 | $14.16 | $14.69 | $14.35 | 67,672,630 |
| 2020-11-27 | $13.71 | $14.80 | $13.57 | $14.59 | $14.25 | 37,250,010 |
| 2020-11-26 | $13.40 | $13.90 | $13.13 | $13.87 | $13.55 | 39,279,440 |
| 2020-11-25 | $13.48 | $14.50 | $13.45 | $13.50 | $13.18 | 48,638,580 |
| 2020-11-24 | $13.55 | $13.59 | $13.20 | $13.24 | $12.93 | 38,206,840 |
| 2020-11-23 | $12.35 | $13.66 | $12.28 | $13.66 | $13.34 | 51,138,430 |
| 2020-11-20 | $12.30 | $12.44 | $12.23 | $12.42 | $12.13 | 10,184,070 |
| 2020-11-19 | $12.21 | $12.47 | $12.02 | $12.36 | $12.07 | 14,608,400 |
| 2020-11-18 | $12.29 | $12.65 | $12.23 | $12.35 | $12.06 | 12,363,400 |
| 2020-11-17 | $12.60 | $12.65 | $12.19 | $12.35 | $12.06 | 12,066,840 |
| 2020-11-16 | $12.62 | $12.74 | $12.53 | $12.58 | $12.29 | 9,882,570 |
| 2020-11-13 | $12.65 | $12.70 | $12.45 | $12.53 | $12.24 | 9,273,880 |
| 2020-11-12 | $12.74 | $12.78 | $12.44 | $12.74 | $12.44 | 10,443,450 |
| 2020-11-11 | $12.92 | $13.06 | $12.64 | $12.68 | $12.38 | 14,103,810 |
| 2020-11-10 | $13.40 | $13.47 | $12.92 | $13.01 | $12.71 | 20,779,900 |
| 2020-11-09 | $13.20 | $13.85 | $12.76 | $13.46 | $13.14 | 36,494,960 |
| 2020-11-06 | $12.69 | $13.26 | $12.50 | $13.13 | $12.82 | 31,575,080 |
| 2020-11-05 | $12.86 | $12.92 | $12.59 | $12.66 | $12.36 | 16,371,200 |
| 2020-11-04 | $12.70 | $12.78 | $12.50 | $12.62 | $12.32 | 13,388,500 |
| 2020-11-03 | $12.60 | $12.92 | $12.41 | $12.80 | $12.50 | 18,218,060 |
| 2020-11-02 | $12.48 | $12.89 | $12.26 | $12.45 | $12.16 | 21,088,610 |
| 2020-10-30 | $13.11 | $13.23 | $12.27 | $12.30 | $12.01 | 23,272,950 |
| 2020-10-29 | $13.09 | $13.35 | $13.02 | $13.12 | $12.81 | 15,409,970 |
| 2020-10-28 | $13.43 | $13.48 | $13.05 | $13.36 | $13.05 | 12,453,600 |
| 2020-10-27 | $13.36 | $13.50 | $13.25 | $13.41 | $13.10 | 10,339,070 |
| 2020-10-26 | $14.08 | $14.10 | $13.34 | $13.40 | $13.09 | 18,783,480 |
| 2020-10-23 | $14.60 | $14.71 | $14.11 | $14.16 | $13.83 | 15,330,440 |
| 2020-10-22 | $14.70 | $14.98 | $14.47 | $14.71 | $14.37 | 15,626,560 |
| 2020-10-21 | $14.93 | $15.00 | $14.66 | $14.67 | $14.33 | 11,627,200 |
| 2020-10-20 | $14.83 | $15.03 | $14.56 | $15.01 | $14.66 | 15,492,270 |
| 2020-10-19 | $15.08 | $15.37 | $15.00 | $15.00 | $14.65 | 16,141,820 |
| 2020-10-16 | $15.20 | $15.29 | $14.82 | $15.01 | $14.66 | 16,432,600 |
| 2020-10-15 | $15.08 | $15.43 | $15.02 | $15.20 | $14.84 | 17,551,380 |
| 2020-10-14 | $15.62 | $15.62 | $15.03 | $15.03 | $14.68 | 27,679,920 |
| 2020-10-13 | $16.01 | $16.17 | $15.60 | $15.70 | $15.33 | 35,956,310 |
| 2020-10-12 | $15.76 | $16.56 | $15.72 | $16.40 | $16.02 | 38,338,190 |
| 2020-10-09 | $16.26 | $16.26 | $15.39 | $15.88 | $15.51 | 40,559,880 |
| 2020-10-08 | $16.06 | $16.06 | $16.06 | $16.06 | $15.68 | 0 |
| 2020-10-07 | $16.06 | $16.06 | $16.06 | $16.06 | $15.68 | 0 |
| 2020-10-06 | $16.06 | $16.06 | $16.06 | $16.06 | $15.68 | 0 |
| 2020-10-05 | $16.06 | $16.06 | $16.06 | $16.06 | $15.68 | 0 |
| 2020-10-02 | $16.06 | $16.06 | $16.06 | $16.06 | $15.68 | 0 |
| 2020-10-01 | $16.06 | $16.06 | $16.06 | $16.06 | $15.68 | 0 |
| 2020-09-30 | $17.40 | $17.40 | $15.74 | $16.06 | $15.68 | 47,765,610 |
| 2020-09-29 | $17.00 | $17.46 | $16.90 | $17.40 | $16.99 | 42,938,860 |
| 2020-09-28 | $16.95 | $17.08 | $16.40 | $16.71 | $16.32 | 29,219,180 |
| 2020-09-25 | $16.61 | $17.35 | $16.31 | $17.09 | $16.69 | 52,950,490 |
| 2020-09-24 | $16.16 | $17.25 | $16.08 | $16.58 | $16.19 | 44,507,340 |
| 2020-09-23 | $16.43 | $16.70 | $16.03 | $16.27 | $15.89 | 36,891,000 |
| 2020-09-22 | $16.10 | $17.50 | $16.03 | $16.77 | $16.38 | 58,985,970 |
| 2020-09-21 | $17.75 | $17.78 | $16.32 | $16.42 | $16.04 | 74,150,820 |
| 2020-09-18 | $14.60 | $16.17 | $14.58 | $16.17 | $15.79 | 44,685,590 |
| 2020-09-17 | $14.63 | $15.00 | $14.35 | $14.70 | $14.36 | 18,702,070 |
| 2020-09-16 | $15.11 | $15.34 | $14.83 | $14.88 | $14.53 | 19,090,320 |
| 2020-09-15 | $15.06 | $15.68 | $14.91 | $15.36 | $15.00 | 29,814,650 |
| 2020-09-14 | $14.52 | $15.15 | $14.32 | $15.11 | $14.76 | 21,173,660 |
| 2020-09-11 | $14.35 | $14.52 | $14.10 | $14.49 | $14.15 | 15,841,140 |
| 2020-09-10 | $14.96 | $15.10 | $14.30 | $14.37 | $14.03 | 21,374,960 |
| 2020-09-09 | $15.03 | $15.27 | $14.75 | $14.83 | $14.48 | 23,889,250 |
| 2020-09-08 | $15.24 | $15.70 | $14.62 | $15.46 | $15.10 | 32,480,210 |
| 2020-09-07 | $16.30 | $16.44 | $15.18 | $15.27 | $14.91 | 34,715,160 |
| 2020-09-04 | $16.30 | $16.48 | $16.12 | $16.38 | $16.00 | 25,648,810 |
| 2020-09-03 | $16.94 | $17.40 | $16.68 | $16.76 | $16.37 | 36,455,880 |
| 2020-09-02 | $16.90 | $17.19 | $16.51 | $17.09 | $16.69 | 43,556,980 |
| 2020-09-01 | $16.16 | $17.10 | $16.02 | $16.99 | $16.59 | 40,953,480 |
| 2020-08-31 | $16.68 | $17.18 | $16.36 | $16.41 | $16.03 | 49,985,090 |
| 2020-08-28 | $15.69 | $17.00 | $15.52 | $16.84 | $16.45 | 52,299,350 |
| 2020-08-27 | $15.65 | $16.07 | $15.38 | $15.83 | $15.46 | 37,742,030 |
| 2020-08-26 | $16.04 | $16.27 | $15.46 | $15.53 | $15.17 | 45,000,260 |
| 2020-08-25 | $16.59 | $17.33 | $16.15 | $16.33 | $15.95 | 53,943,940 |
| 2020-08-24 | $16.75 | $17.39 | $16.59 | $16.73 | $16.34 | 56,198,460 |
| 2020-08-21 | $18.83 | $19.41 | $17.09 | $17.10 | $16.70 | 111,194,650 |
| 2020-08-20 | $18.70 | $20.13 | $18.34 | $18.99 | $18.55 | 124,873,150 |
| 2020-08-19 | $17.84 | $19.87 | $17.22 | $18.30 | $17.87 | 126,367,710 |
| 2020-08-18 | $17.85 | $18.16 | $17.28 | $18.16 | $17.73 | 72,587,210 |
| 2020-08-17 | $16.51 | $16.51 | $16.20 | $16.51 | $16.12 | 38,970,180 |
| 2020-08-14 | $14.88 | $15.07 | $14.76 | $15.01 | $14.66 | 22,154,840 |
| 2020-08-13 | $15.00 | $15.23 | $14.63 | $15.05 | $14.70 | 30,340,310 |
| 2020-08-12 | $14.50 | $14.94 | $14.45 | $14.90 | $14.55 | 27,642,240 |
| 2020-08-11 | $14.92 | $15.14 | $14.38 | $14.43 | $14.09 | 29,789,060 |
| 2020-08-10 | $14.85 | $15.40 | $14.58 | $15.12 | $14.77 | 35,504,490 |
| 2020-08-07 | $15.00 | $15.20 | $14.47 | $14.80 | $14.45 | 42,939,980 |
| 2020-08-06 | $15.25 | $15.79 | $14.80 | $15.61 | $15.24 | 51,781,240 |
| 2020-08-05 | $14.86 | $15.65 | $14.73 | $15.39 | $15.03 | 52,196,810 |
| 2020-08-04 | $15.91 | $16.00 | $15.00 | $15.13 | $14.78 | 75,072,890 |
| 2020-08-03 | $17.30 | $17.44 | $15.81 | $16.13 | $15.75 | 110,610,230 |
| 2020-07-31 | $14.99 | $16.71 | $14.99 | $16.71 | $16.32 | 117,502,750 |
| 2020-07-30 | $15.26 | $16.60 | $14.99 | $15.19 | $14.83 | 123,041,250 |
| 2020-07-29 | $13.50 | $15.27 | $13.40 | $15.27 | $14.91 | 97,858,260 |
| 2020-07-28 | $13.50 | $13.88 | $13.28 | $13.88 | $13.55 | 83,858,990 |
| 2020-07-27 | $12.53 | $12.81 | $12.34 | $12.62 | $12.32 | 19,665,800 |
| 2020-07-24 | $13.40 | $13.42 | $12.33 | $12.50 | $12.21 | 37,296,950 |
| 2020-07-23 | $13.06 | $13.66 | $12.80 | $13.58 | $13.26 | 35,690,460 |
| 2020-07-22 | $13.21 | $13.80 | $13.09 | $13.37 | $13.06 | 36,242,390 |
| 2020-07-21 | $13.58 | $13.73 | $13.10 | $13.22 | $12.91 | 29,294,310 |
| 2020-07-20 | $13.30 | $13.79 | $13.07 | $13.58 | $13.26 | 37,606,660 |
| 2020-07-17 | $13.41 | $13.56 | $12.68 | $13.02 | $12.71 | 37,128,390 |
| 2020-07-16 | $14.33 | $14.58 | $12.99 | $13.19 | $12.88 | 52,572,580 |
| 2020-07-15 | $15.19 | $15.68 | $14.03 | $14.26 | $13.93 | 71,146,040 |
| 2020-07-14 | $16.30 | $17.30 | $15.39 | $15.41 | $15.05 | 108,979,620 |
| 2020-07-13 | $16.16 | $16.16 | $14.91 | $16.16 | $15.78 | 64,487,940 |
| 2020-07-10 | $13.14 | $14.69 | $13.07 | $14.69 | $14.35 | 20,765,150 |
| 2020-07-09 | $12.50 | $13.84 | $12.45 | $13.35 | $13.04 | 80,511,420 |
| 2020-07-08 | $11.99 | $13.30 | $11.95 | $12.90 | $12.60 | 78,224,470 |
| 2020-07-07 | $12.50 | $12.50 | $11.89 | $12.15 | $11.87 | 77,227,180 |
| 2020-07-06 | $12.20 | $12.89 | $11.98 | $12.73 | $12.43 | 90,991,110 |
| 2020-07-03 | $10.96 | $11.96 | $10.90 | $11.72 | $11.45 | 90,925,900 |
| 2020-07-02 | $10.17 | $11.07 | $10.12 | $10.92 | $10.66 | 55,847,960 |
| 2020-07-01 | $10.13 | $10.27 | $10.08 | $10.24 | $10.00 | 21,744,050 |
| 2020-06-30 | $10.11 | $10.36 | $10.00 | $10.16 | $9.92 | 25,344,470 |
| 2020-06-29 | $10.48 | $10.52 | $10.02 | $10.04 | $9.80 | 33,144,690 |
| 2020-06-26 | $10.68 | $10.68 | $10.68 | $10.68 | $10.43 | 0 |
| 2020-06-25 | $10.68 | $10.68 | $10.68 | $10.68 | $10.43 | 0 |
| 2020-06-24 | $11.15 | $11.17 | $10.50 | $10.68 | $10.43 | 35,281,100 |
| 2020-06-23 | $10.89 | $11.33 | $10.89 | $11.05 | $10.79 | 41,542,170 |
| 2020-06-22 | $10.59 | $11.50 | $10.51 | $10.99 | $10.73 | 56,231,890 |
| 2020-06-19 | $10.43 | $10.84 | $10.37 | $10.65 | $10.40 | 36,152,980 |
| 2020-06-18 | $10.48 | $10.70 | $10.30 | $10.47 | $10.22 | 28,880,350 |
| 2020-06-17 | $10.72 | $10.80 | $10.29 | $10.45 | $10.21 | 31,769,880 |
| 2020-06-16 | $11.01 | $11.07 | $10.58 | $10.76 | $10.51 | 39,898,720 |
| 2020-06-15 | $10.89 | $11.18 | $10.61 | $10.79 | $10.54 | 69,037,960 |
| 2020-06-12 | $9.85 | $10.89 | $9.75 | $10.89 | $10.63 | 79,438,290 |
| 2020-06-11 | $10.08 | $10.25 | $9.90 | $9.90 | $9.67 | 18,932,400 |
| 2020-06-10 | $10.09 | $10.23 | $10.03 | $10.06 | $9.82 | 15,007,400 |
| 2020-06-09 | $10.07 | $10.35 | $9.93 | $10.20 | $9.96 | 21,779,330 |
| 2020-06-08 | $10.20 | $10.36 | $9.97 | $10.03 | $9.80 | 18,431,560 |
| 2020-06-05 | $10.13 | $10.24 | $9.86 | $10.08 | $9.84 | 24,031,010 |
| 2020-06-04 | $10.32 | $10.46 | $10.14 | $10.14 | $9.89 | 22,934,710 |
| 2020-06-03 | $10.40 | $10.73 | $10.29 | $10.32 | $10.07 | 34,677,510 |
| 2020-06-02 | $10.31 | $10.56 | $10.21 | $10.28 | $10.03 | 36,194,630 |
| 2020-06-01 | $9.81 | $10.47 | $9.63 | $10.35 | $10.10 | 49,740,990 |
| 2020-05-29 | $9.52 | $9.70 | $9.46 | $9.52 | $9.29 | 22,301,280 |
| 2020-05-28 | $9.75 | $10.07 | $9.52 | $9.75 | $9.51 | 32,135,860 |
| 2020-05-27 | $10.00 | $10.15 | $9.71 | $9.74 | $9.50 | 30,882,020 |
| 2020-05-26 | $9.97 | $10.34 | $9.83 | $10.13 | $9.88 | 32,541,210 |
| 2020-05-25 | $10.20 | $10.79 | $9.93 | $9.98 | $9.74 | 45,187,500 |
| 2020-05-22 | $11.58 | $12.34 | $10.35 | $10.42 | $10.17 | 78,958,530 |
| 2020-05-21 | $11.29 | $11.29 | $11.29 | $11.29 | $11.01 | 0 |
| 2020-05-20 | $10.58 | $11.60 | $10.48 | $11.29 | $11.01 | 45,637,580 |
| 2020-05-19 | $10.28 | $10.88 | $10.10 | $10.59 | $10.33 | 33,982,360 |
| 2020-05-18 | $10.48 | $10.50 | $9.90 | $10.20 | $9.95 | 42,335,490 |
| 2020-05-15 | $9.80 | $10.14 | $9.62 | $10.14 | $9.89 | 24,647,470 |
| 2020-05-14 | $9.38 | $9.39 | $9.22 | $9.22 | $9.00 | 9,951,100 |
| 2020-05-13 | $9.27 | $9.48 | $9.21 | $9.47 | $9.24 | 12,005,630 |
| 2020-05-12 | $9.49 | $9.49 | $9.21 | $9.32 | $9.09 | 10,620,050 |
| 2020-05-11 | $9.37 | $9.57 | $9.36 | $9.44 | $9.21 | 13,682,740 |
| 2020-05-08 | $9.28 | $9.48 | $9.19 | $9.35 | $9.12 | 14,628,070 |
| 2020-05-07 | $9.39 | $9.49 | $9.22 | $9.25 | $9.02 | 12,374,120 |
| 2020-05-06 | $9.20 | $9.45 | $9.12 | $9.41 | $9.18 | 10,981,720 |
| 2020-05-05 | $9.30 | $9.30 | $9.30 | $9.30 | $9.07 | 0 |
| 2020-05-04 | $9.30 | $9.30 | $9.30 | $9.30 | $9.07 | 0 |
| 2020-05-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.07 | 0 |
| 2020-04-30 | $9.07 | $9.34 | $9.07 | $9.30 | $9.07 | 12,177,260 |
| 2020-04-29 | $9.20 | $9.35 | $9.06 | $9.07 | $8.85 | 12,386,100 |
| 2020-04-28 | $9.44 | $9.46 | $8.50 | $9.37 | $9.14 | 18,434,030 |
| 2020-04-27 | $9.41 | $9.54 | $9.32 | $9.33 | $9.10 | 11,586,890 |
| 2020-04-24 | $9.70 | $9.79 | $9.30 | $9.41 | $9.18 | 24,597,220 |
| 2020-04-23 | $10.00 | $10.23 | $9.80 | $9.86 | $9.62 | 32,428,870 |
| 2020-04-22 | $9.68 | $10.15 | $9.52 | $10.11 | $9.86 | 36,980,040 |
| 2020-04-21 | $9.45 | $9.93 | $9.41 | $9.83 | $9.59 | 27,884,660 |
| 2020-04-20 | $9.35 | $9.58 | $9.24 | $9.53 | $9.30 | 16,379,850 |
| 2020-04-17 | $9.45 | $9.55 | $9.36 | $9.36 | $9.13 | 19,356,980 |
| 2020-04-16 | $9.35 | $9.62 | $9.21 | $9.51 | $9.28 | 19,771,600 |
| 2020-04-15 | $9.64 | $9.65 | $9.37 | $9.40 | $9.17 | 22,941,120 |
| 2020-04-14 | $9.51 | $9.71 | $9.34 | $9.70 | $9.46 | 27,212,510 |
| 2020-04-13 | $10.00 | $10.08 | $9.41 | $9.46 | $9.23 | 24,528,290 |
| 2020-04-10 | $10.59 | $10.68 | $9.80 | $9.91 | $9.67 | 38,530,370 |
| 2020-04-09 | $10.58 | $10.95 | $10.41 | $10.50 | $10.24 | 43,916,340 |
| 2020-04-08 | $10.56 | $10.96 | $10.32 | $10.35 | $10.10 | 51,015,820 |
| 2020-04-07 | $10.24 | $10.88 | $10.07 | $10.59 | $10.33 | 68,039,370 |
| 2020-04-06 | $10.03 | $10.03 | $10.03 | $10.03 | $9.79 | 0 |
| 2020-04-03 | $9.12 | $10.03 | $9.06 | $10.03 | $9.79 | 44,914,810 |
| 2020-04-02 | $8.82 | $9.15 | $8.72 | $9.12 | $8.90 | 25,770,910 |
| 2020-04-01 | $10.13 | $10.35 | $9.25 | $9.25 | $9.02 | 41,394,600 |
| 2020-03-31 | $10.11 | $10.54 | $9.94 | $10.28 | $10.03 | 39,263,570 |
| 2020-03-30 | $9.67 | $10.38 | $9.67 | $10.19 | $9.94 | 39,957,020 |
| 2020-03-27 | $9.67 | $9.92 | $9.60 | $9.64 | $9.40 | 24,738,890 |
| 2020-03-26 | $9.44 | $9.78 | $9.29 | $9.60 | $9.37 | 20,643,950 |
| 2020-03-25 | $9.59 | $9.66 | $9.38 | $9.57 | $9.34 | 16,871,350 |
| 2020-03-24 | $9.50 | $9.59 | $8.91 | $9.36 | $9.13 | 19,319,950 |
| 2020-03-23 | $9.60 | $9.78 | $9.27 | $9.29 | $9.06 | 21,540,290 |
| 2020-03-20 | $9.70 | $9.98 | $9.35 | $9.88 | $9.64 | 29,208,080 |
| 2020-03-19 | $9.27 | $9.64 | $9.14 | $9.63 | $9.40 | 23,686,480 |
| 2020-03-18 | $9.24 | $9.53 | $9.12 | $9.30 | $9.07 | 25,732,910 |
| 2020-03-17 | $8.96 | $9.30 | $8.55 | $9.29 | $9.06 | 21,208,610 |
| 2020-03-16 | $9.33 | $9.60 | $8.72 | $8.79 | $8.58 | 24,319,450 |
| 2020-03-13 | $8.94 | $9.43 | $8.76 | $9.27 | $9.04 | 24,471,580 |
| 2020-03-12 | $9.30 | $9.49 | $9.20 | $9.37 | $9.14 | 18,652,700 |
| 2020-03-11 | $9.68 | $9.78 | $9.36 | $9.36 | $9.13 | 23,908,130 |
| 2020-03-10 | $9.24 | $9.80 | $9.23 | $9.74 | $9.50 | 33,739,650 |
| 2020-03-09 | $9.65 | $9.85 | $9.28 | $9.38 | $9.15 | 35,042,330 |
| 2020-03-06 | $10.25 | $10.45 | $9.90 | $9.90 | $9.66 | 57,665,770 |
| 2020-03-05 | $10.06 | $11.07 | $9.91 | $10.72 | $10.46 | 77,224,740 |
| 2020-03-04 | $9.56 | $10.11 | $9.54 | $10.06 | $9.81 | 38,545,200 |
| 2020-03-03 | $9.49 | $9.85 | $9.35 | $9.53 | $9.30 | 32,662,190 |
| 2020-03-02 | $8.71 | $9.42 | $8.71 | $9.36 | $9.13 | 33,125,890 |
| 2020-02-28 | $9.00 | $9.20 | $8.50 | $8.56 | $8.35 | 27,126,410 |
| 2020-02-27 | $9.44 | $9.62 | $9.37 | $9.40 | $9.17 | 19,878,410 |
| 2020-02-26 | $9.42 | $9.80 | $9.26 | $9.39 | $9.16 | 27,147,110 |
| 2020-02-25 | $9.40 | $9.69 | $9.18 | $9.62 | $9.39 | 32,988,880 |
| 2020-02-24 | $9.77 | $9.90 | $9.57 | $9.77 | $9.53 | 33,026,660 |
| 2020-02-21 | $10.00 | $10.44 | $9.80 | $9.96 | $9.72 | 50,354,400 |
| 2020-02-20 | $9.64 | $10.36 | $9.53 | $10.15 | $9.90 | 54,627,190 |
| 2020-02-19 | $9.33 | $9.75 | $9.26 | $9.46 | $9.23 | 35,240,750 |
| 2020-02-18 | $9.37 | $9.57 | $9.20 | $9.41 | $9.18 | 32,261,660 |
| 2020-02-17 | $8.99 | $9.67 | $8.85 | $9.45 | $9.22 | 41,552,900 |
| 2020-02-14 | $8.64 | $8.96 | $8.57 | $8.83 | $8.61 | 25,999,670 |
| 2020-02-13 | $8.81 | $8.94 | $8.64 | $8.66 | $8.45 | 19,726,050 |
| 2020-02-12 | $8.69 | $8.93 | $8.58 | $8.90 | $8.68 | 22,324,150 |
| 2020-02-11 | $8.98 | $9.09 | $8.70 | $8.72 | $8.51 | 22,337,530 |
| 2020-02-10 | $8.52 | $8.95 | $8.51 | $8.89 | $8.67 | 25,191,400 |
| 2020-02-07 | $8.56 | $8.94 | $8.48 | $8.69 | $8.48 | 26,629,980 |
| 2020-02-06 | $8.19 | $8.68 | $8.06 | $8.60 | $8.39 | 34,486,140 |
| 2020-02-05 | $8.06 | $8.58 | $7.94 | $8.21 | $8.01 | 28,965,210 |
| 2020-02-04 | $7.74 | $8.25 | $7.74 | $8.05 | $7.85 | 35,527,770 |
| 2020-02-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.39 | 1,508,400 |
| 2020-01-31 | $9.55 | $9.55 | $9.55 | $9.55 | $9.32 | 0 |
| 2020-01-30 | $9.55 | $9.55 | $9.55 | $9.55 | $9.32 | 0 |
| 2020-01-29 | $9.55 | $9.55 | $9.55 | $9.55 | $9.32 | 0 |
| 2020-01-28 | $9.55 | $9.55 | $9.55 | $9.55 | $9.32 | 0 |
| 2020-01-27 | $9.55 | $9.55 | $9.55 | $9.55 | $9.32 | 0 |
| 2020-01-24 | $9.55 | $9.55 | $9.55 | $9.55 | $9.32 | 0 |
| 2020-01-23 | $9.90 | $10.07 | $9.29 | $9.55 | $9.32 | 25,408,710 |
| 2020-01-22 | $9.66 | $10.15 | $9.61 | $10.12 | $9.87 | 31,555,470 |
| 2020-01-21 | $9.58 | $9.95 | $9.40 | $9.73 | $9.49 | 24,463,530 |
| 2020-01-20 | $9.71 | $9.72 | $9.38 | $9.56 | $9.33 | 18,249,200 |
| 2020-01-17 | $9.70 | $9.87 | $9.68 | $9.73 | $9.49 | 17,343,980 |
| 2020-01-16 | $9.78 | $9.84 | $9.65 | $9.68 | $9.44 | 15,819,000 |
| 2020-01-15 | $9.58 | $9.91 | $9.58 | $9.78 | $9.54 | 26,181,450 |
| 2020-01-14 | $9.95 | $9.95 | $9.61 | $9.63 | $9.40 | 28,917,620 |
| 2020-01-13 | $9.63 | $9.80 | $9.43 | $9.80 | $9.56 | 27,517,620 |
| 2020-01-10 | $9.90 | $9.90 | $9.59 | $9.67 | $9.43 | 29,804,670 |
| 2020-01-09 | $10.13 | $10.20 | $9.69 | $9.84 | $9.60 | 44,561,470 |
| 2020-01-08 | $10.41 | $10.59 | $9.92 | $9.97 | $9.73 | 60,060,460 |
| 2020-01-07 | $10.34 | $10.96 | $10.30 | $10.75 | $10.49 | 62,645,720 |
| 2020-01-06 | $10.45 | $11.03 | $10.20 | $10.51 | $10.25 | 76,727,750 |
| 2020-01-03 | $11.88 | $11.88 | $10.94 | $10.95 | $10.68 | 123,894,480 |
| 2020-01-02 | $10.80 | $10.80 | $10.80 | $10.80 | $10.54 | 2,075,150 |
| 2020-01-01 | $9.82 | $9.82 | $9.82 | $9.82 | $9.58 | 0 |
| 2019-12-31 | $9.82 | $9.82 | $9.72 | $9.82 | $9.58 | 19,347,990 |
| 2019-12-30 | $8.55 | $9.15 | $8.36 | $8.93 | $8.71 | 37,449,720 |
| 2019-12-27 | $8.59 | $9.09 | $8.50 | $8.77 | $8.56 | 40,869,400 |
| 2019-12-26 | $8.50 | $8.62 | $8.34 | $8.57 | $8.36 | 22,757,960 |
| 2019-12-25 | $8.54 | $8.70 | $8.40 | $8.49 | $8.28 | 18,940,080 |
| 2019-12-24 | $8.55 | $8.56 | $8.35 | $8.53 | $8.32 | 13,774,910 |
| 2019-12-23 | $8.90 | $8.90 | $8.21 | $8.44 | $8.23 | 30,810,930 |
| 2019-12-20 | $8.88 | $9.28 | $8.88 | $9.02 | $8.80 | 34,600,530 |
| 2019-12-19 | $8.85 | $9.13 | $8.82 | $8.89 | $8.67 | 22,875,730 |
| 2019-12-18 | $8.95 | $9.18 | $8.80 | $8.96 | $8.74 | 36,561,260 |
| 2019-12-17 | $8.80 | $9.50 | $8.67 | $9.00 | $8.78 | 51,838,500 |
| 2019-12-16 | $8.75 | $9.03 | $8.55 | $8.82 | $8.60 | 31,741,390 |
| 2019-12-13 | $8.75 | $8.94 | $8.56 | $8.69 | $8.48 | 35,300,200 |
| 2019-12-12 | $8.65 | $8.77 | $8.43 | $8.47 | $8.26 | 20,511,550 |
| 2019-12-11 | $8.63 | $8.98 | $8.56 | $8.65 | $8.44 | 30,640,270 |
| 2019-12-10 | $8.32 | $8.96 | $8.09 | $8.65 | $8.44 | 37,263,550 |
| 2019-12-09 | $8.19 | $8.53 | $8.17 | $8.36 | $8.16 | 37,069,840 |
| 2019-12-06 | $7.58 | $8.33 | $7.51 | $8.33 | $8.13 | 37,982,600 |
| 2019-12-05 | $7.45 | $7.67 | $7.45 | $7.57 | $7.39 | 11,412,700 |
| 2019-12-04 | $7.43 | $7.50 | $7.37 | $7.44 | $7.26 | 7,224,410 |
| 2019-12-03 | $7.44 | $7.55 | $7.30 | $7.51 | $7.33 | 9,895,390 |
| 2019-12-02 | $7.74 | $7.74 | $7.53 | $7.55 | $7.37 | 9,943,960 |
| 2019-11-29 | $7.52 | $7.58 | $7.42 | $7.55 | $7.37 | 9,204,280 |
| 2019-11-28 | $7.40 | $7.60 | $7.38 | $7.50 | $7.32 | 10,196,580 |
| 2019-11-27 | $7.65 | $7.65 | $7.41 | $7.43 | $7.25 | 12,524,190 |
| 2019-11-26 | $7.67 | $7.74 | $7.59 | $7.62 | $7.43 | 6,583,600 |
| 2019-11-25 | $7.74 | $7.79 | $7.56 | $7.67 | $7.48 | 8,212,630 |
| 2019-11-22 | $7.88 | $7.96 | $7.62 | $7.74 | $7.55 | 13,428,660 |
| 2019-11-21 | $8.03 | $8.06 | $7.85 | $7.90 | $7.71 | 16,457,000 |
| 2019-11-20 | $7.90 | $8.30 | $7.81 | $8.16 | $7.96 | 22,750,450 |
| 2019-11-19 | $7.73 | $8.08 | $7.70 | $7.96 | $7.77 | 18,216,860 |
| 2019-11-18 | $7.62 | $7.85 | $7.56 | $7.76 | $7.57 | 13,313,300 |
| 2019-11-15 | $7.69 | $7.74 | $7.50 | $7.57 | $7.39 | 10,595,270 |
| 2019-11-14 | $7.66 | $7.80 | $7.62 | $7.73 | $7.54 | 10,663,460 |
| 2019-11-13 | $7.92 | $7.92 | $7.56 | $7.62 | $7.43 | 14,022,910 |
| 2019-11-12 | $8.06 | $8.08 | $7.81 | $7.92 | $7.73 | 8,824,900 |
| 2019-11-11 | $8.16 | $8.25 | $7.90 | $7.98 | $7.79 | 12,461,020 |
| 2019-11-08 | $8.36 | $8.46 | $8.22 | $8.26 | $8.06 | 12,781,200 |
| 2019-11-07 | $8.21 | $8.33 | $8.17 | $8.22 | $8.02 | 10,687,100 |
| 2019-11-06 | $8.38 | $8.48 | $8.16 | $8.21 | $8.01 | 14,225,650 |
| 2019-11-05 | $8.34 | $8.56 | $8.29 | $8.39 | $8.19 | 18,424,880 |
| 2019-11-04 | $8.45 | $8.53 | $8.28 | $8.33 | $8.13 | 14,216,900 |
| 2019-11-01 | $8.22 | $8.57 | $8.12 | $8.48 | $8.27 | 18,413,560 |
| 2019-10-31 | $8.19 | $8.29 | $8.07 | $8.16 | $7.96 | 13,421,600 |
| 2019-10-30 | $8.30 | $8.37 | $8.02 | $8.11 | $7.91 | 18,398,820 |
| 2019-10-29 | $8.78 | $8.83 | $8.40 | $8.41 | $8.20 | 22,696,090 |
| 2019-10-28 | $8.44 | $8.85 | $8.31 | $8.80 | $8.59 | 27,608,540 |
| 2019-10-25 | $8.39 | $8.58 | $8.24 | $8.51 | $8.30 | 19,296,150 |
| 2019-10-24 | $8.27 | $8.51 | $8.21 | $8.37 | $8.17 | 16,055,750 |
| 2019-10-23 | $8.49 | $8.54 | $8.25 | $8.31 | $8.11 | 13,741,400 |
| 2019-10-22 | $8.43 | $8.58 | $8.36 | $8.50 | $8.29 | 13,005,380 |
| 2019-10-21 | $8.51 | $8.55 | $8.23 | $8.45 | $8.24 | 13,017,050 |
| 2019-10-18 | $8.78 | $8.90 | $8.41 | $8.43 | $8.22 | 20,514,690 |
| 2019-10-17 | $8.75 | $8.93 | $8.68 | $8.85 | $8.63 | 14,571,590 |
| 2019-10-16 | $9.00 | $9.06 | $8.73 | $8.77 | $8.56 | 18,975,210 |
| 2019-10-15 | $9.19 | $9.36 | $8.94 | $8.96 | $8.74 | 24,469,100 |
| 2019-10-14 | $9.51 | $9.85 | $9.32 | $9.42 | $9.19 | 41,991,390 |
| 2019-10-11 | $9.07 | $9.52 | $8.81 | $9.41 | $9.18 | 42,960,670 |
| 2019-10-10 | $9.15 | $9.16 | $8.96 | $9.06 | $8.84 | 21,249,550 |
| 2019-10-09 | $8.85 | $9.25 | $8.64 | $9.16 | $8.94 | 26,557,680 |
| 2019-10-08 | $8.98 | $9.14 | $8.85 | $8.86 | $8.64 | 20,347,900 |
| 2019-10-07 | $8.85 | $8.85 | $8.85 | $8.85 | $8.63 | 0 |
| 2019-10-04 | $8.85 | $8.85 | $8.85 | $8.85 | $8.63 | 0 |
| 2019-10-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.63 | 0 |
| 2019-10-02 | $8.85 | $8.85 | $8.85 | $8.85 | $8.63 | 0 |
| 2019-10-01 | $8.85 | $8.85 | $8.85 | $8.85 | $8.63 | 0 |
| 2019-09-30 | $9.14 | $9.21 | $8.85 | $8.85 | $8.63 | 16,641,170 |
| 2019-09-27 | $9.00 | $9.16 | $8.91 | $9.09 | $8.87 | 23,710,410 |
| 2019-09-26 | $9.62 | $9.74 | $8.80 | $8.92 | $8.70 | 41,978,640 |
| 2019-09-25 | $9.70 | $9.96 | $9.54 | $9.61 | $9.38 | 32,011,230 |
| 2019-09-24 | $10.22 | $10.40 | $9.85 | $10.00 | $9.76 | 47,711,950 |
| 2019-09-23 | $10.01 | $10.11 | $9.62 | $10.10 | $9.85 | 36,071,860 |
| 2019-09-20 | $10.28 | $10.43 | $9.93 | $9.97 | $9.73 | 37,848,800 |
| 2019-09-19 | $10.38 | $10.45 | $9.80 | $10.35 | $10.10 | 41,010,520 |
| 2019-09-18 | $10.36 | $10.71 | $10.16 | $10.20 | $9.95 | 52,604,780 |
| 2019-09-17 | $10.80 | $10.87 | $10.02 | $10.28 | $10.03 | 68,242,930 |
| 2019-09-16 | $10.98 | $11.70 | $10.82 | $11.13 | $10.86 | 72,260,010 |
| 2019-09-13 | $11.18 | $11.18 | $11.18 | $11.18 | $10.91 | 0 |
| 2019-09-12 | $11.40 | $12.11 | $10.50 | $11.18 | $10.91 | 104,490,820 |
| 2019-09-11 | $11.49 | $11.59 | $10.71 | $11.59 | $11.31 | 110,093,530 |
| 2019-09-10 | $9.40 | $10.54 | $9.35 | $10.54 | $10.28 | 58,522,040 |
| 2019-09-09 | $9.02 | $9.83 | $8.81 | $9.58 | $9.35 | 73,375,250 |
| 2019-09-06 | $9.28 | $9.38 | $8.67 | $8.94 | $8.72 | 67,574,690 |
| 2019-09-05 | $8.31 | $9.02 | $8.22 | $9.02 | $8.80 | 50,431,640 |
| 2019-09-04 | $8.01 | $8.33 | $7.90 | $8.20 | $8.00 | 45,974,480 |
| 2019-09-03 | $8.00 | $8.10 | $7.82 | $8.02 | $7.82 | 32,230,220 |
| 2019-09-02 | $7.67 | $8.05 | $7.63 | $7.95 | $7.76 | 30,110,340 |
| 2019-08-30 | $7.88 | $8.10 | $7.72 | $7.80 | $7.61 | 27,749,380 |
| 2019-08-29 | $7.82 | $8.08 | $7.77 | $7.86 | $7.67 | 26,452,600 |
| 2019-08-28 | $7.94 | $8.02 | $7.79 | $7.82 | $7.63 | 31,856,460 |
| 2019-08-27 | $7.53 | $8.10 | $7.50 | $8.10 | $7.90 | 47,009,990 |
| 2019-08-26 | $7.40 | $7.59 | $7.33 | $7.48 | $7.30 | 22,488,280 |
| 2019-08-23 | $7.71 | $7.83 | $7.61 | $7.61 | $7.42 | 21,579,370 |
| 2019-08-22 | $7.95 | $7.98 | $7.58 | $7.71 | $7.52 | 32,179,060 |
| 2019-08-21 | $8.10 | $8.14 | $7.94 | $7.97 | $7.78 | 29,594,870 |
| 2019-08-20 | $8.11 | $8.22 | $7.98 | $8.06 | $7.86 | 40,001,480 |
| 2019-08-19 | $7.89 | $8.29 | $7.76 | $8.19 | $7.99 | 51,115,350 |
| 2019-08-16 | $7.86 | $8.17 | $7.78 | $7.83 | $7.64 | 37,131,100 |
| 2019-08-15 | $7.48 | $8.09 | $7.45 | $7.94 | $7.75 | 43,226,100 |
| 2019-08-14 | $8.16 | $8.19 | $7.80 | $7.84 | $7.65 | 42,281,330 |
| 2019-08-13 | $8.05 | $8.56 | $7.90 | $8.06 | $7.86 | 63,932,360 |
| 2019-08-12 | $7.56 | $8.00 | $7.47 | $7.83 | $7.64 | 45,124,450 |
| 2019-08-09 | $7.38 | $7.57 | $7.10 | $7.54 | $7.36 | 36,259,490 |
| 2019-08-08 | $7.59 | $7.60 | $7.29 | $7.34 | $7.16 | 28,265,850 |
| 2019-08-07 | $7.60 | $7.80 | $7.35 | $7.40 | $7.22 | 35,440,880 |
| 2019-08-06 | $7.70 | $7.86 | $7.17 | $7.60 | $7.41 | 46,277,830 |
| 2019-08-05 | $7.88 | $8.18 | $7.70 | $7.93 | $7.74 | 31,377,310 |
| 2019-08-02 | $7.68 | $8.24 | $7.63 | $8.00 | $7.80 | 47,287,490 |
| 2019-08-01 | $7.49 | $8.10 | $7.46 | $7.86 | $7.67 | 51,245,210 |
| 2019-07-31 | $7.90 | $7.94 | $7.54 | $7.54 | $7.36 | 42,579,110 |
| 2019-07-30 | $8.00 | $8.28 | $7.93 | $8.03 | $7.83 | 35,642,540 |
| 2019-07-29 | $8.16 | $8.27 | $7.90 | $8.09 | $7.89 | 31,849,050 |
| 2019-07-26 | $8.30 | $8.42 | $8.15 | $8.18 | $7.98 | 35,818,350 |
| 2019-07-25 | $8.20 | $8.58 | $8.11 | $8.47 | $8.26 | 55,470,630 |
| 2019-07-24 | $8.29 | $8.48 | $8.22 | $8.29 | $8.09 | 50,555,390 |
| 2019-07-23 | $8.31 | $8.45 | $8.07 | $8.22 | $8.02 | 63,175,610 |
| 2019-07-22 | $9.72 | $9.79 | $8.69 | $8.69 | $8.48 | 91,562,010 |
| 2019-07-19 | $9.08 | $9.86 | $9.07 | $9.66 | $9.42 | 123,729,710 |
| 2019-07-18 | $9.16 | $9.35 | $8.94 | $8.96 | $8.74 | 58,091,350 |
| 2019-07-17 | $9.40 | $9.65 | $9.13 | $9.40 | $9.17 | 76,476,870 |
| 2019-07-16 | $9.07 | $9.92 | $8.92 | $9.45 | $9.22 | 118,135,320 |
| 2019-07-15 | $8.50 | $9.27 | $8.50 | $9.27 | $9.04 | 78,074,300 |
| 2019-07-12 | $8.73 | $9.08 | $8.31 | $8.43 | $8.22 | 77,197,890 |
| 2019-07-11 | $8.51 | $8.95 | $8.16 | $8.91 | $8.69 | 98,977,580 |
| 2019-07-10 | $9.00 | $9.05 | $8.64 | $8.64 | $8.43 | 112,865,180 |
| 2019-07-09 | $8.73 | $9.60 | $8.73 | $9.60 | $9.37 | 142,173,660 |
| 2019-07-08 | $9.05 | $9.05 | $8.64 | $8.73 | $8.52 | 132,850,670 |
| 2019-07-05 | $8.23 | $8.23 | $8.23 | $8.23 | $8.03 | 2,754,020 |
| 2019-07-04 | $7.48 | $7.48 | $7.48 | $7.48 | $7.30 | 1,645,230 |
| 2019-07-03 | $6.80 | $6.80 | $6.80 | $6.80 | $6.63 | 606,870 |
| 2019-07-02 | $6.18 | $6.18 | $6.18 | $6.18 | $6.03 | 1,698,200 |
| 2019-07-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.48 | 0 |
| 2019-06-28 | $5.62 | $5.62 | $5.62 | $5.62 | $5.48 | 0 |
| 2019-06-27 | $5.62 | $5.62 | $5.62 | $5.62 | $5.48 | 0 |
| 2019-06-26 | $5.62 | $5.62 | $5.62 | $5.62 | $5.48 | 0 |
| 2019-06-25 | $5.62 | $5.62 | $5.62 | $5.62 | $5.48 | 0 |
| 2019-06-24 | $5.62 | $5.62 | $5.62 | $5.62 | $5.48 | 0 |
| 2019-06-21 | $5.62 | $5.62 | $5.62 | $5.62 | $5.48 | 0 |
| 2019-06-20 | $5.62 | $5.62 | $5.62 | $5.62 | $5.48 | 0 |
| 2019-06-19 | $5.62 | $5.62 | $5.62 | $5.62 | $5.48 | 0 |
| 2019-06-18 | $5.62 | $5.62 | $5.62 | $5.62 | $5.48 | 0 |
| 2019-06-17 | $5.39 | $5.68 | $5.36 | $5.62 | $5.48 | 25,324,190 |
| 2019-06-14 | $5.51 | $5.63 | $5.32 | $5.39 | $5.26 | 27,731,710 |
| 2019-06-13 | $5.75 | $5.77 | $5.53 | $5.61 | $5.47 | 39,574,840 |
| 2019-06-12 | $5.40 | $6.03 | $5.40 | $5.79 | $5.65 | 75,308,480 |
| 2019-06-11 | $5.64 | $5.87 | $5.54 | $5.87 | $5.73 | 34,984,860 |
| 2019-06-10 | $5.41 | $5.48 | $5.17 | $5.34 | $5.21 | 42,321,770 |
| 2019-06-07 | $5.03 | $5.03 | $5.03 | $5.03 | $4.91 | 0 |
| 2019-06-06 | $5.13 | $5.21 | $4.96 | $5.03 | $4.91 | 25,815,000 |
| 2019-06-05 | $4.92 | $5.32 | $4.90 | $5.23 | $5.10 | 45,998,400 |
| 2019-06-04 | $5.11 | $5.15 | $4.93 | $4.98 | $4.86 | 29,906,140 |
| 2019-06-03 | $5.04 | $5.24 | $4.86 | $4.91 | $4.79 | 31,699,590 |
| 2019-05-31 | $5.16 | $5.20 | $4.72 | $5.13 | $5.00 | 43,116,760 |
| 2019-05-30 | $5.29 | $5.45 | $5.11 | $5.24 | $5.11 | 53,881,800 |
| 2019-05-29 | $5.04 | $5.28 | $5.00 | $5.17 | $5.04 | 38,798,740 |
| 2019-05-28 | $4.94 | $5.18 | $4.91 | $5.04 | $4.92 | 36,616,740 |
| 2019-05-27 | $4.91 | $4.99 | $4.77 | $4.97 | $4.85 | 27,179,410 |
| 2019-05-24 | $4.91 | $5.15 | $4.85 | $4.87 | $4.75 | 31,757,610 |
| 2019-05-23 | $5.26 | $5.34 | $4.90 | $4.96 | $4.84 | 48,010,250 |
| 2019-05-22 | $5.29 | $5.55 | $5.21 | $5.36 | $5.23 | 59,024,360 |
| 2019-05-21 | $5.34 | $5.71 | $5.34 | $5.54 | $5.40 | 96,584,690 |
| 2019-05-20 | $6.29 | $6.35 | $5.93 | $5.93 | $5.79 | 21,190,700 |
| 2019-05-17 | $6.07 | $6.59 | $5.95 | $6.59 | $6.43 | 113,285,890 |
| 2019-05-16 | $6.13 | $6.33 | $5.90 | $5.99 | $5.84 | 72,530,060 |
| 2019-05-15 | $6.14 | $6.38 | $6.02 | $6.19 | $6.04 | 87,885,820 |
| 2019-05-14 | $6.00 | $6.20 | $5.83 | $5.88 | $5.74 | 75,359,620 |
| 2019-05-13 | $5.80 | $6.20 | $5.74 | $5.83 | $5.69 | 77,365,350 |
| 2019-05-10 | $5.94 | $6.80 | $5.94 | $6.26 | $6.11 | 120,920,640 |
| 2019-05-09 | $6.00 | $6.60 | $5.68 | $6.60 | $6.44 | 136,643,820 |
| 2019-05-08 | $6.00 | $6.00 | $6.00 | $6.00 | $5.85 | 6,386,490 |
| 2019-05-07 | $5.45 | $5.45 | $5.45 | $5.45 | $5.32 | 5,453,410 |
| 2019-05-06 | $4.95 | $4.95 | $4.95 | $4.95 | $4.83 | 14,134,720 |
| 2019-05-03 | $4.50 | $4.50 | $4.50 | $4.50 | $4.39 | 0 |
| 2019-05-02 | $4.50 | $4.50 | $4.50 | $4.50 | $4.39 | 0 |
| 2019-05-01 | $4.50 | $4.50 | $4.50 | $4.50 | $4.39 | 0 |
| 2019-04-30 | $4.48 | $4.60 | $4.41 | $4.50 | $4.39 | 10,665,730 |
| 2019-04-29 | $4.96 | $4.96 | $4.50 | $4.50 | $4.38 | 12,691,640 |
| 2019-04-26 | $5.07 | $5.15 | $4.86 | $4.91 | $4.78 | 8,848,830 |
| 2019-04-25 | $5.43 | $5.50 | $5.00 | $5.07 | $4.94 | 12,709,820 |
| 2019-04-24 | $5.27 | $5.43 | $5.25 | $5.41 | $5.27 | 10,550,900 |
| 2019-04-23 | $5.58 | $5.58 | $5.14 | $5.27 | $5.13 | 15,846,910 |
| 2019-04-22 | $5.41 | $5.63 | $5.36 | $5.56 | $5.41 | 19,748,730 |
| 2019-04-19 | $5.47 | $5.50 | $5.29 | $5.46 | $5.31 | 14,008,310 |
| 2019-04-18 | $5.36 | $5.66 | $5.31 | $5.46 | $5.31 | 26,937,070 |
| 2019-04-17 | $5.24 | $5.49 | $5.23 | $5.33 | $5.19 | 19,487,050 |
| 2019-04-16 | $5.12 | $5.30 | $5.02 | $5.27 | $5.13 | 9,962,550 |
| 2019-04-15 | $5.19 | $5.33 | $5.16 | $5.16 | $5.02 | 8,658,230 |
| 2019-04-12 | $5.21 | $5.22 | $5.09 | $5.16 | $5.02 | 7,469,010 |
| 2019-04-11 | $5.34 | $5.36 | $5.16 | $5.18 | $5.04 | 8,206,990 |
| 2019-04-10 | $5.22 | $5.41 | $5.14 | $5.36 | $5.22 | 12,050,200 |
| 2019-04-09 | $5.25 | $5.28 | $5.16 | $5.24 | $5.10 | 8,427,410 |
| 2019-04-08 | $5.34 | $5.42 | $5.14 | $5.25 | $5.11 | 13,462,340 |
| 2019-04-05 | $5.34 | $5.34 | $5.34 | $5.34 | $5.20 | 0 |
| 2019-04-04 | $5.32 | $5.38 | $5.23 | $5.34 | $5.20 | 12,158,540 |
| 2019-04-03 | $5.19 | $5.29 | $5.16 | $5.28 | $5.14 | 12,367,830 |
| 2019-04-02 | $5.20 | $5.27 | $5.15 | $5.18 | $5.04 | 11,113,310 |
| 2019-04-01 | $5.05 | $5.24 | $5.04 | $5.19 | $5.05 | 11,570,080 |
| 2019-03-29 | $4.86 | $5.07 | $4.73 | $5.05 | $4.92 | 9,710,140 |
| 2019-03-28 | $5.00 | $5.05 | $4.84 | $4.84 | $4.71 | 7,816,100 |
| 2019-03-27 | $4.97 | $5.02 | $4.88 | $5.02 | $4.89 | 8,643,800 |
| 2019-03-26 | $5.28 | $5.33 | $4.93 | $4.96 | $4.83 | 15,464,580 |
| 2019-03-25 | $5.14 | $5.37 | $5.04 | $5.26 | $5.12 | 20,857,560 |
| 2019-03-22 | $5.18 | $5.23 | $5.02 | $5.15 | $5.01 | 14,143,020 |
| 2019-03-21 | $5.12 | $5.52 | $5.06 | $5.21 | $5.07 | 22,052,830 |
| 2019-03-20 | $5.04 | $5.15 | $5.01 | $5.12 | $4.98 | 12,874,020 |
| 2019-03-19 | $5.10 | $5.10 | $5.00 | $5.06 | $4.93 | 13,419,870 |
| 2019-03-18 | $5.25 | $5.25 | $5.02 | $5.11 | $4.97 | 21,377,800 |
| 2019-03-15 | $5.05 | $5.25 | $4.94 | $5.14 | $5.00 | 41,628,750 |
| 2019-03-14 | $4.99 | $5.43 | $4.99 | $5.35 | $5.21 | 52,967,600 |
| 2019-03-13 | $4.85 | $5.14 | $4.79 | $4.94 | $4.81 | 23,280,750 |
| 2019-03-12 | $4.76 | $4.96 | $4.74 | $4.85 | $4.72 | 16,483,000 |
| 2019-03-11 | $4.56 | $4.72 | $4.54 | $4.70 | $4.58 | 11,296,640 |
| 2019-03-08 | $4.80 | $4.82 | $4.52 | $4.53 | $4.41 | 13,777,870 |
| 2019-03-07 | $4.78 | $4.91 | $4.75 | $4.86 | $4.73 | 15,334,730 |
| 2019-03-06 | $4.72 | $4.80 | $4.61 | $4.80 | $4.67 | 16,747,740 |
| 2019-03-05 | $4.56 | $4.74 | $4.54 | $4.71 | $4.58 | 14,921,430 |
| 2019-03-04 | $4.52 | $4.62 | $4.49 | $4.57 | $4.45 | 13,531,600 |
| 2019-03-01 | $4.48 | $4.55 | $4.38 | $4.50 | $4.38 | 9,757,440 |
| 2019-02-28 | $4.45 | $4.55 | $4.45 | $4.49 | $4.37 | 7,303,570 |
| 2019-02-27 | $4.43 | $4.62 | $4.42 | $4.48 | $4.36 | 14,177,430 |
| 2019-02-26 | $4.61 | $4.72 | $4.44 | $4.50 | $4.38 | 22,699,300 |
| 2019-02-25 | $4.28 | $4.57 | $4.27 | $4.53 | $4.41 | 19,965,920 |
| 2019-02-22 | $4.19 | $4.30 | $4.17 | $4.27 | $4.16 | 12,278,040 |
| 2019-02-21 | $4.26 | $4.31 | $4.13 | $4.21 | $4.10 | 20,453,700 |
| 2019-02-20 | $4.62 | $4.62 | $4.31 | $4.34 | $4.22 | 34,231,520 |
| 2019-02-19 | $4.18 | $4.23 | $4.12 | $4.20 | $4.09 | 9,719,600 |
| 2019-02-18 | $4.12 | $4.20 | $4.06 | $4.20 | $4.09 | 12,437,440 |
| 2019-02-15 | $4.14 | $4.19 | $4.11 | $4.11 | $4.00 | 8,712,000 |
| 2019-02-14 | $4.14 | $4.24 | $4.10 | $4.16 | $4.05 | 12,722,380 |
| 2019-02-13 | $4.29 | $4.37 | $4.10 | $4.19 | $4.08 | 23,545,980 |
| 2019-02-12 | $3.86 | $4.21 | $3.86 | $4.21 | $4.10 | 7,852,550 |
| 2019-02-11 | $3.72 | $3.84 | $3.70 | $3.83 | $3.73 | 4,846,900 |
| 2019-02-08 | $3.71 | $3.71 | $3.71 | $3.71 | $3.61 | 0 |
| 2019-02-07 | $3.71 | $3.71 | $3.71 | $3.71 | $3.61 | 0 |
| 2019-02-06 | $3.71 | $3.71 | $3.71 | $3.71 | $3.61 | 0 |
| 2019-02-05 | $3.71 | $3.71 | $3.71 | $3.71 | $3.61 | 0 |
| 2019-02-04 | $3.71 | $3.71 | $3.71 | $3.71 | $3.61 | 0 |
| 2019-02-01 | $3.60 | $3.72 | $3.60 | $3.71 | $3.61 | 3,135,930 |
| 2019-01-31 | $3.74 | $3.80 | $3.59 | $3.63 | $3.53 | 3,174,200 |
| 2019-01-30 | $3.79 | $3.96 | $3.71 | $3.71 | $3.61 | 3,025,090 |
| 2019-01-29 | $3.92 | $3.98 | $3.73 | $3.81 | $3.71 | 6,953,160 |
| 2019-01-28 | $4.07 | $4.32 | $3.96 | $3.98 | $3.87 | 10,006,290 |
| 2019-01-25 | $4.06 | $4.10 | $4.00 | $4.02 | $3.91 | 3,909,570 |
| 2019-01-24 | $4.05 | $4.08 | $4.00 | $4.06 | $3.95 | 3,835,850 |
| 2019-01-23 | $3.97 | $4.03 | $3.97 | $4.03 | $3.92 | 2,105,980 |
| 2019-01-22 | $4.05 | $4.06 | $3.95 | $4.00 | $3.89 | 2,448,500 |
| 2019-01-21 | $4.03 | $4.08 | $4.03 | $4.04 | $3.93 | 2,412,500 |
| 2019-01-18 | $4.03 | $4.06 | $4.00 | $4.03 | $3.92 | 3,273,490 |
| 2019-01-17 | $4.06 | $4.06 | $3.98 | $4.00 | $3.89 | 3,272,770 |
| 2019-01-16 | $4.05 | $4.08 | $4.03 | $4.04 | $3.93 | 1,815,600 |
| 2019-01-15 | $4.02 | $4.07 | $4.01 | $4.06 | $3.95 | 2,533,590 |
| 2019-01-14 | $4.04 | $4.07 | $4.00 | $4.02 | $3.91 | 1,694,870 |
| 2019-01-11 | $4.02 | $4.08 | $3.97 | $4.05 | $3.94 | 3,463,740 |
| 2019-01-10 | $4.01 | $4.09 | $3.98 | $4.00 | $3.89 | 3,822,730 |
| 2019-01-09 | $3.98 | $4.06 | $3.96 | $3.97 | $3.86 | 3,661,540 |
| 2019-01-08 | $3.94 | $4.01 | $3.92 | $3.98 | $3.87 | 3,601,880 |
| 2019-01-07 | $3.89 | $3.98 | $3.87 | $3.96 | $3.85 | 3,245,180 |
| 2019-01-04 | $3.73 | $3.88 | $3.62 | $3.87 | $3.77 | 3,968,340 |
| 2019-01-03 | $3.83 | $3.84 | $3.73 | $3.73 | $3.63 | 2,399,300 |
| 2019-01-02 | $3.79 | $3.82 | $3.76 | $3.78 | $3.68 | 2,930,890 |
| 2019-01-01 | $3.73 | $3.73 | $3.73 | $3.73 | $3.63 | 0 |
| 2018-12-31 | $3.73 | $3.73 | $3.73 | $3.73 | $3.63 | 0 |
| 2018-12-28 | $3.71 | $3.82 | $3.68 | $3.73 | $3.63 | 3,326,100 |
| 2018-12-27 | $3.82 | $3.84 | $3.67 | $3.68 | $3.58 | 3,278,200 |
| 2018-12-26 | $3.76 | $3.81 | $3.76 | $3.77 | $3.67 | 3,462,200 |
| 2018-12-25 | $3.88 | $3.90 | $3.65 | $3.77 | $3.67 | 4,410,010 |
| 2018-12-24 | $3.90 | $3.94 | $3.85 | $3.92 | $3.82 | 1,899,600 |
| 2018-12-21 | $3.97 | $3.98 | $3.86 | $3.91 | $3.81 | 2,625,000 |
| 2018-12-20 | $3.91 | $3.98 | $3.89 | $3.97 | $3.86 | 3,296,530 |
| 2018-12-19 | $3.93 | $3.99 | $3.90 | $3.93 | $3.83 | 2,768,200 |
| 2018-12-18 | $3.93 | $4.00 | $3.87 | $3.93 | $3.83 | 2,420,700 |
| 2018-12-17 | $3.96 | $3.99 | $3.88 | $3.97 | $3.86 | 2,970,000 |
| 2018-12-14 | $4.20 | $4.20 | $3.96 | $3.97 | $3.86 | 4,296,000 |
| 2018-12-13 | $4.16 | $4.21 | $4.11 | $4.17 | $4.06 | 3,001,020 |
| 2018-12-12 | $4.11 | $4.17 | $4.11 | $4.15 | $4.04 | 2,192,000 |
| 2018-12-11 | $4.08 | $4.13 | $4.06 | $4.13 | $4.02 | 3,073,530 |
| 2018-12-10 | $4.15 | $4.16 | $4.05 | $4.07 | $3.96 | 3,826,030 |
| 2018-12-07 | $4.20 | $4.22 | $4.12 | $4.16 | $4.05 | 4,520,500 |
| 2018-12-06 | $4.22 | $4.27 | $4.16 | $4.16 | $4.05 | 5,147,060 |
| 2018-12-05 | $4.21 | $4.31 | $4.16 | $4.24 | $4.13 | 8,243,300 |
| 2018-12-04 | $4.25 | $4.33 | $4.23 | $4.30 | $4.19 | 7,424,400 |
| 2018-12-03 | $4.26 | $4.35 | $4.23 | $4.25 | $4.14 | 8,032,460 |
| 2018-11-30 | $4.25 | $4.25 | $4.05 | $4.20 | $4.09 | 8,488,560 |
| 2018-11-29 | $4.33 | $4.49 | $4.19 | $4.23 | $4.12 | 14,687,860 |
| 2018-11-28 | $4.31 | $4.32 | $4.08 | $4.26 | $4.15 | 8,180,720 |
| 2018-11-27 | $4.32 | $4.40 | $4.24 | $4.26 | $4.15 | 7,684,430 |
| 2018-11-26 | $4.40 | $4.50 | $4.25 | $4.33 | $4.22 | 7,423,850 |
| 2018-11-23 | $4.57 | $4.60 | $4.23 | $4.29 | $4.18 | 11,043,900 |
| 2018-11-22 | $4.48 | $4.64 | $4.44 | $4.57 | $4.45 | 10,553,350 |
| 2018-11-21 | $4.44 | $4.52 | $4.36 | $4.47 | $4.35 | 5,914,360 |
| 2018-11-20 | $4.57 | $4.64 | $4.39 | $4.45 | $4.33 | 11,872,090 |
| 2018-11-19 | $4.40 | $4.79 | $4.40 | $4.64 | $4.52 | 16,913,360 |
| 2018-11-16 | $4.61 | $4.61 | $4.38 | $4.48 | $4.36 | 13,941,210 |
| 2018-11-15 | $4.41 | $4.64 | $4.34 | $4.50 | $4.38 | 16,548,410 |
| 2018-11-14 | $4.55 | $4.64 | $4.35 | $4.45 | $4.33 | 17,297,970 |
| 2018-11-13 | $4.28 | $4.64 | $4.25 | $4.60 | $4.48 | 20,656,660 |
| 2018-11-12 | $4.15 | $4.46 | $4.09 | $4.34 | $4.22 | 12,962,940 |
| 2018-11-09 | $4.07 | $4.24 | $4.00 | $4.13 | $4.02 | 12,679,590 |
| 2018-11-08 | $3.99 | $4.24 | $3.99 | $4.08 | $3.97 | 13,709,740 |
| 2018-11-07 | $4.04 | $4.04 | $3.94 | $3.95 | $3.85 | 9,090,200 |
| 2018-11-06 | $4.22 | $4.40 | $4.03 | $4.06 | $3.95 | 13,669,420 |
| 2018-11-05 | $3.85 | $4.25 | $3.81 | $4.03 | $3.92 | 14,444,550 |
| 2018-11-02 | $3.83 | $3.88 | $3.81 | $3.86 | $3.76 | 3,903,500 |
| 2018-11-01 | $3.84 | $3.89 | $3.79 | $3.82 | $3.72 | 5,273,100 |
| 2018-10-31 | $3.74 | $3.94 | $3.71 | $3.89 | $3.79 | 8,532,900 |
| 2018-10-30 | $3.70 | $3.78 | $3.58 | $3.71 | $3.61 | 4,015,550 |
| 2018-10-29 | $3.67 | $3.80 | $3.67 | $3.72 | $3.62 | 3,597,400 |
| 2018-10-26 | $3.66 | $3.86 | $3.59 | $3.74 | $3.64 | 4,928,850 |
| 2018-10-25 | $3.53 | $3.69 | $3.49 | $3.65 | $3.55 | 2,941,100 |
| 2018-10-24 | $3.59 | $3.71 | $3.58 | $3.64 | $3.54 | 4,716,300 |
| 2018-10-23 | $3.53 | $3.70 | $3.50 | $3.62 | $3.52 | 6,308,370 |
| 2018-10-22 | $3.52 | $3.59 | $3.45 | $3.54 | $3.45 | 4,202,510 |
| 2018-10-19 | $3.27 | $3.48 | $3.22 | $3.35 | $3.26 | 2,312,050 |
| 2018-10-18 | $3.39 | $3.40 | $3.25 | $3.28 | $3.19 | 1,992,650 |
| 2018-10-17 | $3.45 | $3.50 | $3.35 | $3.43 | $3.34 | 1,475,010 |
| 2018-10-16 | $3.48 | $3.53 | $3.37 | $3.40 | $3.31 | 1,728,200 |
| 2018-10-15 | $3.59 | $3.62 | $3.48 | $3.49 | $3.40 | 1,048,700 |
| 2018-10-12 | $3.50 | $3.66 | $3.42 | $3.58 | $3.48 | 2,527,000 |
| 2018-10-11 | $3.88 | $3.90 | $3.56 | $3.58 | $3.48 | 3,810,270 |
| 2018-10-10 | $3.90 | $3.96 | $3.88 | $3.95 | $3.85 | 1,991,460 |
| 2018-10-09 | $3.89 | $3.95 | $3.87 | $3.89 | $3.79 | 1,506,000 |
| 2018-10-08 | $4.01 | $4.05 | $3.88 | $3.91 | $3.81 | 3,308,060 |
| 2018-10-05 | $4.08 | $4.08 | $4.08 | $4.08 | $3.97 | 0 |
| 2018-10-04 | $4.08 | $4.08 | $4.08 | $4.08 | $3.97 | 0 |
| 2018-10-03 | $4.08 | $4.08 | $4.08 | $4.08 | $3.97 | 0 |
| 2018-10-02 | $4.08 | $4.08 | $4.08 | $4.08 | $3.97 | 0 |
| 2018-10-01 | $4.08 | $4.08 | $4.08 | $4.08 | $3.97 | 0 |
| 2018-09-28 | $4.02 | $4.13 | $4.00 | $4.08 | $3.97 | 2,967,900 |
| 2018-09-27 | $4.07 | $4.11 | $4.01 | $4.01 | $3.90 | 1,856,250 |
| 2018-09-26 | $4.10 | $4.12 | $4.03 | $4.07 | $3.96 | 2,390,420 |
| 2018-09-25 | $4.08 | $4.10 | $4.05 | $4.08 | $3.97 | 1,262,280 |
| 2018-09-24 | $4.10 | $4.10 | $4.10 | $4.10 | $3.99 | 0 |
| 2018-09-21 | $4.08 | $4.11 | $4.05 | $4.10 | $3.99 | 2,061,130 |
| 2018-09-20 | $4.08 | $4.17 | $4.06 | $4.06 | $3.95 | 1,625,800 |
| 2018-09-19 | $4.06 | $4.10 | $4.04 | $4.09 | $3.98 | 2,021,520 |
| 2018-09-18 | $3.95 | $4.10 | $3.95 | $4.07 | $3.96 | 2,773,500 |
| 2018-09-17 | $4.03 | $4.03 | $3.93 | $3.96 | $3.85 | 1,410,100 |
| 2018-09-14 | $4.03 | $4.05 | $3.98 | $4.02 | $3.91 | 2,623,230 |
| 2018-09-13 | $3.98 | $4.04 | $3.95 | $4.02 | $3.91 | 1,749,200 |
| 2018-09-12 | $3.96 | $4.02 | $3.95 | $3.98 | $3.87 | 1,692,400 |
| 2018-09-11 | $3.95 | $3.98 | $3.92 | $3.95 | $3.85 | 1,340,390 |
| 2018-09-10 | $4.03 | $4.03 | $3.93 | $3.93 | $3.83 | 1,923,900 |
| 2018-09-07 | $4.02 | $4.04 | $3.98 | $4.02 | $3.91 | 2,037,100 |
| 2018-09-06 | $4.02 | $4.05 | $3.97 | $3.99 | $3.88 | 2,561,610 |
| 2018-09-05 | $4.05 | $4.09 | $4.01 | $4.02 | $3.91 | 1,975,910 |
| 2018-09-04 | $4.03 | $4.09 | $4.01 | $4.08 | $3.97 | 1,999,890 |
| 2018-09-03 | $4.02 | $4.04 | $3.96 | $4.02 | $3.91 | 1,698,830 |
| 2018-08-31 | $4.07 | $4.09 | $4.03 | $4.03 | $3.92 | 1,458,630 |
| 2018-08-30 | $4.13 | $4.15 | $4.07 | $4.08 | $3.97 | 1,713,200 |
| 2018-08-29 | $4.18 | $4.18 | $4.12 | $4.13 | $4.02 | 2,207,830 |
| 2018-08-28 | $4.16 | $4.18 | $4.12 | $4.18 | $4.07 | 1,756,510 |
| 2018-08-27 | $4.08 | $4.17 | $4.08 | $4.16 | $4.05 | 1,932,190 |
| 2018-08-24 | $4.15 | $4.16 | $4.08 | $4.09 | $3.98 | 2,067,900 |
| 2018-08-23 | $4.12 | $4.18 | $4.11 | $4.14 | $4.03 | 2,123,980 |
| 2018-08-22 | $4.23 | $4.23 | $4.12 | $4.13 | $4.02 | 1,895,500 |
| 2018-08-21 | $4.16 | $4.23 | $4.14 | $4.22 | $4.11 | 1,748,400 |
| 2018-08-20 | $4.18 | $4.18 | $4.09 | $4.16 | $4.05 | 2,051,120 |
| 2018-08-17 | $4.16 | $4.20 | $4.12 | $4.17 | $4.06 | 5,170,500 |
| 2018-08-16 | $4.13 | $4.19 | $4.07 | $4.12 | $4.01 | 3,238,400 |
| 2018-08-15 | $4.26 | $4.26 | $4.12 | $4.15 | $4.04 | 4,146,890 |
| 2018-08-14 | $4.29 | $4.31 | $4.23 | $4.24 | $4.13 | 4,251,300 |
| 2018-08-13 | $4.30 | $4.30 | $4.17 | $4.28 | $4.17 | 7,154,030 |
| 2018-08-10 | $4.31 | $4.53 | $4.27 | $4.39 | $4.27 | 9,391,230 |
| 2018-08-09 | $4.30 | $4.38 | $4.16 | $4.35 | $4.23 | 7,270,200 |
| 2018-08-08 | $4.21 | $4.48 | $4.15 | $4.34 | $4.22 | 7,418,900 |
| 2018-08-07 | $4.04 | $4.23 | $4.04 | $4.20 | $4.09 | 4,514,100 |
| 2018-08-06 | $4.39 | $4.39 | $4.04 | $4.10 | $3.99 | 7,905,300 |
| 2018-08-03 | $4.19 | $4.36 | $4.15 | $4.29 | $4.18 | 4,540,690 |
| 2018-08-02 | $4.40 | $4.48 | $3.96 | $4.23 | $4.12 | 7,953,600 |
| 2018-08-01 | $4.43 | $4.51 | $4.40 | $4.40 | $4.28 | 7,380,230 |
| 2018-07-31 | $4.36 | $4.49 | $4.33 | $4.47 | $4.35 | 6,466,280 |
| 2018-07-30 | $4.43 | $4.52 | $4.30 | $4.33 | $4.22 | 5,911,130 |
| 2018-07-27 | $4.36 | $4.52 | $4.35 | $4.46 | $4.34 | 7,408,230 |
| 2018-07-26 | $4.35 | $4.54 | $4.34 | $4.38 | $4.26 | 6,886,280 |
| 2018-07-25 | $4.32 | $4.38 | $4.30 | $4.37 | $4.25 | 4,083,650 |
| 2018-07-24 | $4.23 | $4.34 | $4.20 | $4.32 | $4.21 | 4,476,230 |
| 2018-07-23 | $4.12 | $4.25 | $4.12 | $4.23 | $4.12 | 4,478,860 |
| 2018-07-20 | $4.11 | $4.18 | $4.04 | $4.16 | $4.05 | 2,934,100 |
| 2018-07-19 | $4.15 | $4.21 | $4.08 | $4.08 | $3.97 | 2,620,900 |
| 2018-07-18 | $4.20 | $4.26 | $4.15 | $4.16 | $4.05 | 3,208,330 |
| 2018-07-17 | $4.12 | $4.20 | $4.11 | $4.19 | $4.08 | 3,656,300 |
| 2018-07-16 | $4.11 | $4.16 | $4.08 | $4.15 | $4.04 | 3,441,500 |
| 2018-07-13 | $4.08 | $4.13 | $4.06 | $4.10 | $3.99 | 2,664,200 |
| 2018-07-12 | $3.97 | $4.09 | $3.97 | $4.07 | $3.96 | 4,042,700 |
| 2018-07-11 | $4.08 | $4.09 | $3.92 | $3.96 | $3.85 | 4,425,090 |
| 2018-07-10 | $4.10 | $4.14 | $4.07 | $4.11 | $4.00 | 3,671,500 |
| 2018-07-09 | $4.05 | $4.14 | $4.03 | $4.11 | $4.00 | 5,827,290 |
| 2018-07-06 | $4.21 | $4.27 | $3.86 | $4.18 | $4.07 | 11,429,870 |
| 2018-07-05 | $4.18 | $4.49 | $4.15 | $4.24 | $4.13 | 12,990,690 |
| 2018-07-04 | $4.22 | $4.26 | $4.17 | $4.20 | $4.09 | 4,051,480 |
| 2018-07-03 | $4.14 | $4.28 | $4.12 | $4.25 | $4.14 | 4,663,420 |
| 2018-07-02 | $4.18 | $4.25 | $4.08 | $4.17 | $4.06 | 4,681,480 |
| 2018-06-29 | $4.11 | $4.22 | $4.09 | $4.19 | $4.08 | 4,790,610 |
| 2018-06-28 | $4.12 | $4.20 | $4.08 | $4.11 | $4.00 | 3,738,300 |
| 2018-06-27 | $4.11 | $4.19 | $4.05 | $4.13 | $4.02 | 4,781,930 |
| 2018-06-26 | $4.00 | $4.08 | $3.95 | $4.07 | $3.96 | 4,697,800 |
| 2018-06-25 | $4.08 | $4.09 | $4.00 | $4.02 | $3.91 | 3,041,500 |
| 2018-06-22 | $3.94 | $4.05 | $3.86 | $4.03 | $3.92 | 4,464,630 |
| 2018-06-21 | $4.04 | $4.13 | $3.97 | $3.97 | $3.86 | 5,126,200 |
| 2018-06-20 | $3.93 | $4.15 | $3.93 | $4.09 | $3.98 | 7,263,600 |
| 2018-06-19 | $4.47 | $4.65 | $4.02 | $4.11 | $4.00 | 12,126,700 |
| 2018-06-18 | $4.44 | $4.44 | $4.44 | $4.44 | $4.32 | 0 |
| 2018-06-15 | $4.67 | $4.72 | $4.40 | $4.44 | $4.32 | 6,969,100 |
| 2018-06-14 | $4.70 | $4.76 | $4.63 | $4.63 | $4.51 | 5,213,300 |
| 2018-06-13 | $4.73 | $4.98 | $4.66 | $4.74 | $4.61 | 6,037,600 |
| 2018-06-12 | $4.71 | $4.75 | $4.65 | $4.73 | $4.60 | 2,991,200 |
| 2018-06-11 | $4.59 | $4.73 | $4.59 | $4.70 | $4.58 | 2,833,000 |
| 2018-06-08 | $4.86 | $4.87 | $4.61 | $4.69 | $4.57 | 5,637,900 |
| 2018-06-07 | $4.93 | $4.93 | $4.85 | $4.85 | $4.72 | 3,217,600 |
| 2018-06-06 | $4.91 | $4.94 | $4.86 | $4.92 | $4.79 | 2,937,100 |
| 2018-06-05 | $4.84 | $4.92 | $4.84 | $4.91 | $4.78 | 2,296,730 |
| 2018-06-04 | $4.90 | $4.94 | $4.83 | $4.84 | $4.71 | 3,315,500 |
| 2018-06-01 | $4.90 | $4.97 | $4.86 | $4.90 | $4.77 | 4,199,900 |
| 2018-05-31 | $4.89 | $4.98 | $4.85 | $4.91 | $4.78 | 5,964,300 |
| 2018-05-30 | $4.99 | $5.11 | $4.83 | $4.89 | $4.76 | 15,839,340 |
| 2018-05-29 | $5.28 | $5.58 | $5.27 | $5.31 | $5.17 | 15,773,620 |
| 2018-05-28 | $5.37 | $5.41 | $5.30 | $5.31 | $5.17 | 6,058,400 |
| 2018-05-25 | $5.30 | $5.45 | $5.28 | $5.38 | $5.24 | 10,487,040 |
| 2018-05-24 | $5.29 | $5.34 | $5.27 | $5.32 | $5.18 | 4,183,600 |
| 2018-05-23 | $5.41 | $5.41 | $5.28 | $5.30 | $5.16 | 4,524,800 |
| 2018-05-22 | $5.41 | $5.43 | $5.35 | $5.40 | $5.26 | 4,413,220 |
| 2018-05-21 | $5.35 | $5.42 | $5.29 | $5.40 | $5.26 | 7,006,990 |
| 2018-05-18 | $5.30 | $5.34 | $5.25 | $5.33 | $5.19 | 5,645,200 |
| 2018-05-17 | $5.30 | $5.34 | $5.27 | $5.30 | $5.16 | 3,994,260 |
| 2018-05-16 | $5.31 | $5.37 | $5.27 | $5.28 | $5.14 | 5,074,500 |
| 2018-05-15 | $5.25 | $5.34 | $5.23 | $5.34 | $5.20 | 4,980,600 |
| 2018-05-14 | $5.41 | $5.42 | $5.23 | $5.28 | $5.14 | 7,032,100 |
| 2018-05-11 | $5.50 | $5.55 | $5.40 | $5.42 | $5.28 | 5,251,310 |
| 2018-05-10 | $5.42 | $5.51 | $5.40 | $5.50 | $5.35 | 7,320,270 |
| 2018-05-09 | $5.47 | $5.53 | $5.36 | $5.42 | $5.28 | 6,084,670 |
| 2018-05-08 | $5.45 | $5.54 | $5.41 | $5.47 | $5.32 | 6,309,980 |
| 2018-05-07 | $5.38 | $5.47 | $5.35 | $5.45 | $5.31 | 7,532,900 |
| 2018-05-04 | $5.28 | $5.48 | $5.27 | $5.44 | $5.30 | 9,915,730 |
| 2018-05-03 | $5.26 | $5.31 | $5.17 | $5.30 | $5.16 | 5,241,600 |
| 2018-05-02 | $5.33 | $5.37 | $5.19 | $5.28 | $5.12 | 6,247,800 |
| 2018-05-01 | $5.34 | $5.34 | $5.34 | $5.34 | $5.18 | 0 |
| 2018-04-30 | $5.34 | $5.34 | $5.34 | $5.34 | $5.18 | 0 |
| 2018-04-27 | $5.30 | $5.44 | $5.29 | $5.34 | $5.18 | 5,250,900 |
| 2018-04-26 | $5.46 | $5.49 | $5.29 | $5.30 | $5.14 | 8,555,400 |
| 2018-04-25 | $5.33 | $5.76 | $5.28 | $5.51 | $5.34 | 13,639,320 |
| 2018-04-24 | $5.28 | $5.39 | $5.26 | $5.37 | $5.21 | 8,810,100 |
| 2018-04-23 | $5.36 | $5.39 | $5.18 | $5.26 | $5.10 | 8,777,720 |
| 2018-04-20 | $5.62 | $5.69 | $5.35 | $5.37 | $5.21 | 12,442,760 |
| 2018-04-19 | $5.61 | $5.70 | $5.60 | $5.66 | $5.49 | 10,657,200 |
| 2018-04-18 | $5.75 | $5.81 | $5.50 | $5.70 | $5.53 | 14,382,820 |
| 2018-04-17 | $5.73 | $5.93 | $5.67 | $5.88 | $5.70 | 18,033,620 |
| 2018-04-16 | $5.89 | $5.89 | $5.66 | $5.73 | $5.56 | 13,799,100 |
| 2018-04-13 | $5.97 | $5.99 | $5.86 | $5.88 | $5.70 | 12,005,570 |
| 2018-04-12 | $6.12 | $6.12 | $5.90 | $5.92 | $5.74 | 19,673,470 |
| 2018-04-11 | $6.14 | $6.20 | $6.05 | $6.17 | $5.98 | 18,570,660 |
| 2018-04-10 | $6.35 | $6.43 | $6.01 | $6.14 | $5.95 | 31,403,660 |
| 2018-04-09 | $6.63 | $6.68 | $6.40 | $6.48 | $6.28 | 35,794,220 |
| 2018-04-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.54 | 0 |
| 2018-04-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.54 | 0 |
| 2018-04-04 | $6.61 | $6.88 | $6.50 | $6.74 | $6.54 | 54,361,480 |
| 2018-04-03 | $6.55 | $6.68 | $6.40 | $6.47 | $6.27 | 35,868,850 |
| 2018-04-02 | $6.45 | $6.91 | $6.24 | $6.74 | $6.54 | 52,291,240 |
| 2018-03-30 | $6.30 | $6.58 | $6.16 | $6.42 | $6.23 | 36,899,100 |
| 2018-03-29 | $6.24 | $6.43 | $6.21 | $6.33 | $6.14 | 32,157,130 |
| 2018-03-28 | $6.71 | $6.78 | $6.30 | $6.36 | $6.17 | 57,321,900 |
| 2018-03-27 | $6.60 | $7.35 | $6.58 | $6.99 | $6.78 | 82,476,240 |
| 2018-03-26 | $7.61 | $7.61 | $7.06 | $7.15 | $6.93 | 107,486,720 |
| 2018-03-23 | $6.92 | $6.92 | $6.92 | $6.92 | $6.71 | 12,132,680 |
| 2018-03-22 | $5.71 | $6.29 | $5.71 | $6.29 | $6.10 | 32,299,950 |
| 2018-03-21 | $5.74 | $5.82 | $5.68 | $5.72 | $5.55 | 6,411,280 |
| 2018-03-20 | $5.60 | $5.77 | $5.58 | $5.75 | $5.58 | 6,558,880 |
| 2018-03-19 | $5.64 | $5.70 | $5.60 | $5.63 | $5.46 | 3,487,240 |
| 2018-03-16 | $5.74 | $5.88 | $5.65 | $5.65 | $5.48 | 6,426,430 |
| 2018-03-15 | $5.77 | $5.81 | $5.61 | $5.76 | $5.59 | 7,393,820 |
| 2018-03-14 | $5.69 | $5.90 | $5.62 | $5.83 | $5.65 | 12,716,810 |
| 2018-03-13 | $5.71 | $5.72 | $5.63 | $5.70 | $5.53 | 5,834,470 |
| 2018-03-12 | $5.61 | $5.79 | $5.57 | $5.73 | $5.56 | 10,041,740 |
| 2018-03-09 | $5.45 | $5.66 | $5.43 | $5.62 | $5.45 | 9,453,130 |
| 2018-03-08 | $5.42 | $5.47 | $5.40 | $5.46 | $5.30 | 4,162,120 |
| 2018-03-07 | $5.52 | $5.52 | $5.42 | $5.43 | $5.27 | 3,130,400 |
| 2018-03-06 | $5.46 | $5.55 | $5.44 | $5.51 | $5.34 | 4,772,200 |
| 2018-03-05 | $5.51 | $5.55 | $5.44 | $5.47 | $5.30 | 5,018,980 |
| 2018-03-02 | $5.61 | $5.81 | $5.54 | $5.56 | $5.39 | 7,358,760 |
| 2018-03-01 | $5.33 | $5.80 | $5.29 | $5.61 | $5.44 | 12,813,480 |
| 2018-02-28 | $5.31 | $5.34 | $5.24 | $5.33 | $5.17 | 3,110,800 |
| 2018-02-27 | $5.31 | $5.33 | $5.28 | $5.30 | $5.14 | 2,898,830 |
| 2018-02-26 | $5.27 | $5.34 | $5.21 | $5.33 | $5.17 | 4,103,710 |
| 2018-02-23 | $5.22 | $5.40 | $5.20 | $5.26 | $5.10 | 4,752,680 |
| 2018-02-22 | $5.16 | $5.23 | $5.13 | $5.19 | $5.03 | 2,757,280 |
| 2018-02-21 | $5.12 | $5.12 | $5.12 | $5.12 | $4.97 | 0 |
| 2018-02-20 | $5.12 | $5.12 | $5.12 | $5.12 | $4.97 | 0 |
| 2018-02-19 | $5.12 | $5.12 | $5.12 | $5.12 | $4.97 | 0 |
| 2018-02-16 | $5.12 | $5.12 | $5.12 | $5.12 | $4.97 | 0 |
| 2018-02-15 | $5.12 | $5.12 | $5.12 | $5.12 | $4.97 | 0 |
| 2018-02-14 | $5.11 | $5.12 | $5.05 | $5.12 | $4.97 | 2,109,310 |
| 2018-02-13 | $5.17 | $5.17 | $5.07 | $5.10 | $4.95 | 3,664,700 |
| 2018-02-12 | $5.05 | $5.10 | $4.97 | $5.09 | $4.94 | 4,971,600 |
| 2018-02-09 | $5.06 | $5.10 | $4.91 | $5.01 | $4.86 | 6,428,560 |
| 2018-02-08 | $5.16 | $5.22 | $5.08 | $5.16 | $5.00 | 4,245,160 |
| 2018-02-07 | $5.20 | $5.25 | $4.90 | $5.16 | $5.00 | 4,230,110 |
| 2018-02-06 | $5.34 | $5.40 | $5.05 | $5.15 | $4.99 | 4,028,500 |
| 2018-02-05 | $5.40 | $5.46 | $5.30 | $5.45 | $5.29 | 2,464,500 |
| 2018-02-02 | $5.41 | $5.44 | $5.21 | $5.42 | $5.26 | 3,580,930 |
| 2018-02-01 | $5.82 | $5.91 | $5.28 | $5.41 | $5.25 | 6,727,950 |
| 2018-01-31 | $6.15 | $6.15 | $5.85 | $5.87 | $5.69 | 4,683,650 |
| 2018-01-30 | $6.12 | $6.18 | $6.06 | $6.14 | $5.95 | 3,308,610 |
| 2018-01-29 | $6.23 | $6.25 | $6.07 | $6.11 | $5.93 | 5,140,380 |
| 2018-01-26 | $6.20 | $6.25 | $6.18 | $6.23 | $6.04 | 3,293,530 |
| 2018-01-25 | $6.20 | $6.27 | $6.17 | $6.19 | $6.00 | 4,413,660 |
| 2018-01-24 | $6.22 | $6.23 | $6.17 | $6.20 | $6.01 | 3,170,760 |
| 2018-01-23 | $6.26 | $6.27 | $6.17 | $6.22 | $6.03 | 4,489,980 |
| 2018-01-22 | $6.23 | $6.29 | $6.15 | $6.24 | $6.05 | 5,655,300 |
| 2018-01-19 | $6.30 | $6.37 | $6.25 | $6.26 | $6.07 | 4,537,070 |
| 2018-01-18 | $6.31 | $6.43 | $6.28 | $6.33 | $6.14 | 3,402,700 |
| 2018-01-17 | $6.50 | $6.56 | $6.32 | $6.35 | $6.16 | 8,052,480 |
| 2018-01-16 | $6.22 | $6.47 | $6.16 | $6.40 | $6.21 | 7,104,100 |
| 2018-01-15 | $6.34 | $6.39 | $6.19 | $6.22 | $6.03 | 7,120,350 |
| 2018-01-12 | $6.21 | $6.82 | $6.20 | $6.44 | $6.25 | 13,694,180 |
| 2018-01-11 | $6.20 | $6.26 | $6.08 | $6.25 | $6.06 | 3,761,270 |
| 2018-01-10 | $6.32 | $6.38 | $6.14 | $6.20 | $6.01 | 5,058,130 |
| 2018-01-09 | $6.41 | $6.43 | $6.33 | $6.35 | $6.16 | 3,416,260 |
| 2018-01-08 | $6.48 | $6.54 | $6.38 | $6.43 | $6.24 | 5,860,060 |
| 2018-01-05 | $6.33 | $6.55 | $6.30 | $6.49 | $6.29 | 8,698,930 |
| 2018-01-04 | $6.35 | $6.44 | $6.30 | $6.33 | $6.14 | 4,413,740 |
| 2018-01-03 | $6.26 | $6.43 | $6.25 | $6.35 | $6.16 | 5,536,330 |
| 2018-01-02 | $6.21 | $6.27 | $6.17 | $6.26 | $6.07 | 3,364,400 |
| 2018-01-01 | $6.20 | $6.20 | $6.20 | $6.20 | $6.01 | 0 |
| 2017-12-29 | $6.12 | $6.24 | $6.11 | $6.20 | $6.01 | 2,517,240 |
| 2017-12-28 | $6.13 | $6.22 | $6.09 | $6.14 | $5.95 | 2,826,110 |
| 2017-12-27 | $6.24 | $6.28 | $6.16 | $6.17 | $5.98 | 4,455,600 |
| 2017-12-26 | $6.27 | $6.32 | $6.15 | $6.28 | $6.09 | 5,116,000 |
| 2017-12-25 | $6.23 | $6.45 | $6.15 | $6.33 | $6.14 | 12,482,950 |
| 2017-12-22 | $6.04 | $6.23 | $6.01 | $6.21 | $6.02 | 3,494,930 |
| 2017-12-21 | $6.11 | $6.15 | $5.93 | $6.04 | $5.86 | 3,148,060 |
| 2017-12-20 | $6.21 | $6.25 | $6.10 | $6.12 | $5.94 | 2,615,540 |
| 2017-12-19 | $6.11 | $6.24 | $6.11 | $6.20 | $6.01 | 3,008,900 |
| 2017-12-18 | $6.19 | $6.28 | $6.07 | $6.13 | $5.94 | 3,625,860 |
| 2017-12-15 | $6.05 | $6.26 | $6.02 | $6.23 | $6.04 | 6,288,630 |
| 2017-12-14 | $6.04 | $6.08 | $5.99 | $6.06 | $5.88 | 3,384,580 |
| 2017-12-13 | $6.00 | $6.07 | $5.98 | $6.07 | $5.89 | 2,454,680 |
| 2017-12-12 | $6.04 | $6.11 | $6.02 | $6.05 | $5.87 | 3,856,800 |
| 2017-12-11 | $6.00 | $6.07 | $5.97 | $6.06 | $5.88 | 2,539,330 |
| 2017-12-08 | $5.92 | $6.10 | $5.88 | $6.03 | $5.85 | 3,831,100 |
| 2017-12-07 | $5.88 | $5.98 | $5.83 | $5.92 | $5.74 | 3,338,100 |
| 2017-12-06 | $5.88 | $5.91 | $5.78 | $5.90 | $5.72 | 3,678,980 |
| 2017-12-05 | $6.13 | $6.15 | $5.75 | $5.84 | $5.66 | 7,082,800 |
| 2017-12-04 | $6.37 | $6.39 | $6.13 | $6.16 | $5.97 | 4,344,200 |
| 2017-12-01 | $6.29 | $6.40 | $6.26 | $6.38 | $6.19 | 3,985,320 |
| 2017-11-30 | $6.33 | $6.37 | $6.28 | $6.29 | $6.10 | 3,369,510 |
| 2017-11-29 | $6.25 | $6.38 | $6.25 | $6.38 | $6.19 | 4,089,880 |
| 2017-11-28 | $6.23 | $6.31 | $6.18 | $6.30 | $6.11 | 2,691,710 |
| 2017-11-27 | $6.22 | $6.26 | $6.15 | $6.19 | $6.00 | 2,705,990 |
| 2017-11-24 | $6.18 | $6.30 | $6.15 | $6.22 | $6.03 | 3,096,580 |
| 2017-11-23 | $6.28 | $6.39 | $6.20 | $6.21 | $6.02 | 4,830,610 |
| 2017-11-22 | $6.42 | $6.46 | $6.18 | $6.31 | $6.12 | 7,117,120 |
| 2017-11-21 | $6.48 | $6.53 | $6.39 | $6.44 | $6.25 | 3,271,430 |
| 2017-11-20 | $6.49 | $6.55 | $6.19 | $6.50 | $6.30 | 5,254,720 |
| 2017-11-17 | $6.90 | $6.97 | $6.48 | $6.53 | $6.33 | 6,506,540 |
| 2017-11-16 | $6.90 | $6.94 | $6.86 | $6.88 | $6.67 | 3,753,400 |
| 2017-11-15 | $6.96 | $6.96 | $6.88 | $6.93 | $6.72 | 3,512,150 |
| 2017-11-14 | $7.03 | $7.03 | $6.92 | $6.95 | $6.74 | 4,266,250 |
| 2017-11-13 | $7.10 | $7.14 | $7.01 | $7.03 | $6.82 | 4,759,010 |
| 2017-11-10 | $7.14 | $7.15 | $7.08 | $7.13 | $6.91 | 4,226,400 |
| 2017-11-09 | $7.09 | $7.17 | $7.03 | $7.16 | $6.94 | 5,004,900 |
| 2017-11-08 | $7.06 | $7.14 | $7.03 | $7.10 | $6.89 | 4,809,250 |
| 2017-11-07 | $7.12 | $7.20 | $6.99 | $7.06 | $6.85 | 7,724,900 |
| 2017-11-06 | $6.91 | $7.31 | $6.90 | $7.14 | $6.92 | 7,397,100 |
| 2017-11-03 | $6.97 | $7.03 | $6.90 | $6.97 | $6.76 | 3,856,450 |
| 2017-11-02 | $7.06 | $7.06 | $6.92 | $6.94 | $6.73 | 3,809,800 |
| 2017-11-01 | $7.08 | $7.11 | $7.01 | $7.07 | $6.86 | 4,277,700 |
| 2017-10-31 | $7.01 | $7.09 | $6.91 | $7.08 | $6.87 | 7,026,500 |
| 2017-10-30 | $7.32 | $7.32 | $6.89 | $6.95 | $6.74 | 11,072,720 |
| 2017-10-27 | $7.55 | $7.60 | $7.26 | $7.28 | $7.06 | 22,656,450 |
| 2017-10-26 | $7.70 | $8.08 | $7.61 | $7.72 | $7.49 | 33,548,660 |
| 2017-10-25 | $7.63 | $7.72 | $7.63 | $7.70 | $7.47 | 1,911,770 |
| 2017-10-24 | $7.75 | $7.75 | $7.62 | $7.68 | $7.45 | 1,955,000 |
| 2017-10-23 | $7.70 | $7.78 | $7.69 | $7.74 | $7.51 | 1,604,250 |
| 2017-10-20 | $7.52 | $7.72 | $7.51 | $7.70 | $7.47 | 1,969,200 |
| 2017-10-19 | $7.84 | $7.84 | $7.60 | $7.62 | $7.39 | 4,185,710 |
| 2017-10-18 | $7.84 | $7.92 | $7.84 | $7.85 | $7.61 | 2,492,400 |
| 2017-10-17 | $8.02 | $8.02 | $7.80 | $7.89 | $7.65 | 4,649,310 |
| 2017-10-16 | $8.17 | $8.18 | $8.00 | $8.01 | $7.77 | 5,079,310 |
| 2017-10-13 | $8.13 | $8.17 | $8.10 | $8.16 | $7.91 | 2,909,570 |
| 2017-10-12 | $8.18 | $8.23 | $8.08 | $8.15 | $7.90 | 6,260,840 |
| 2017-10-11 | $8.36 | $8.36 | $8.18 | $8.20 | $7.95 | 6,672,700 |
| 2017-10-10 | $8.28 | $8.36 | $8.26 | $8.35 | $8.10 | 3,345,930 |
| 2017-10-09 | $8.37 | $8.39 | $8.25 | $8.30 | $8.05 | 4,057,900 |
| 2017-10-06 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2017-10-05 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2017-10-04 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2017-10-03 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2017-10-02 | $8.24 | $8.24 | $8.24 | $8.24 | $7.99 | 0 |
| 2017-09-29 | $8.25 | $8.29 | $8.16 | $8.24 | $7.99 | 4,502,850 |
| 2017-09-28 | $8.28 | $8.45 | $8.23 | $8.24 | $7.99 | 4,572,700 |
| 2017-09-27 | $8.35 | $8.38 | $8.23 | $8.30 | $8.05 | 4,855,830 |
| 2017-09-26 | $8.19 | $8.54 | $8.15 | $8.39 | $8.14 | 12,414,230 |
| 2017-09-25 | $8.35 | $8.37 | $8.17 | $8.18 | $7.93 | 4,526,200 |
| 2017-09-22 | $8.22 | $8.35 | $8.21 | $8.29 | $8.04 | 4,210,990 |
| 2017-09-21 | $8.52 | $8.55 | $8.26 | $8.28 | $8.03 | 9,892,370 |
| 2017-09-20 | $8.46 | $8.56 | $8.42 | $8.52 | $8.26 | 7,115,590 |
| 2017-09-19 | $8.69 | $8.84 | $8.54 | $8.57 | $8.31 | 11,062,620 |
| 2017-09-18 | $8.53 | $8.85 | $8.29 | $8.69 | $8.43 | 19,271,680 |
| 2017-09-15 | $8.68 | $8.70 | $8.52 | $8.53 | $8.27 | 15,625,360 |
| 2017-09-14 | $8.11 | $8.87 | $8.10 | $8.79 | $8.52 | 44,477,350 |
| 2017-09-13 | $8.04 | $8.09 | $7.98 | $8.06 | $7.82 | 4,347,270 |
| 2017-09-12 | $8.19 | $8.20 | $8.03 | $8.04 | $7.80 | 6,313,470 |
| 2017-09-11 | $8.13 | $8.19 | $8.08 | $8.18 | $7.93 | 3,044,600 |
| 2017-09-08 | $8.14 | $8.16 | $8.08 | $8.13 | $7.88 | 3,665,090 |
| 2017-09-07 | $8.24 | $8.24 | $8.12 | $8.14 | $7.89 | 3,874,900 |
| 2017-09-06 | $8.16 | $8.25 | $8.06 | $8.23 | $7.98 | 5,051,480 |
| 2017-09-05 | $8.23 | $8.25 | $8.16 | $8.19 | $7.94 | 4,261,430 |
| 2017-09-04 | $8.21 | $8.25 | $8.17 | $8.21 | $7.96 | 4,159,330 |
| 2017-09-01 | $8.21 | $8.27 | $8.17 | $8.25 | $8.00 | 4,116,520 |
| 2017-08-31 | $8.29 | $8.29 | $8.10 | $8.22 | $7.97 | 5,484,000 |
| 2017-08-30 | $8.33 | $8.34 | $8.24 | $8.29 | $8.04 | 4,530,210 |
| 2017-08-29 | $8.39 | $8.46 | $8.25 | $8.37 | $8.12 | 6,303,000 |
| 2017-08-28 | $8.39 | $8.80 | $8.36 | $8.46 | $8.20 | 10,634,370 |
| 2017-08-25 | $8.13 | $8.41 | $8.10 | $8.39 | $8.14 | 5,426,630 |
| 2017-08-24 | $8.16 | $8.19 | $8.09 | $8.13 | $7.88 | 2,204,280 |
| 2017-08-23 | $8.30 | $8.33 | $8.13 | $8.17 | $7.92 | 3,772,360 |
| 2017-08-22 | $8.44 | $8.44 | $8.29 | $8.33 | $8.08 | 2,959,190 |
| 2017-08-21 | $8.35 | $8.45 | $8.28 | $8.41 | $8.16 | 3,960,000 |
| 2017-08-18 | $8.26 | $8.39 | $8.23 | $8.32 | $8.07 | 3,639,300 |
| 2017-08-17 | $8.25 | $8.42 | $8.18 | $8.33 | $8.08 | 5,727,660 |
| 2017-08-16 | $8.19 | $8.33 | $8.10 | $8.25 | $8.00 | 4,137,700 |
| 2017-08-15 | $8.19 | $8.19 | $8.11 | $8.18 | $7.93 | 2,851,110 |
| 2017-08-14 | $8.05 | $8.19 | $8.05 | $8.19 | $7.94 | 4,417,600 |
| 2017-08-11 | $8.14 | $8.20 | $8.03 | $8.06 | $7.82 | 5,024,000 |
| 2017-08-10 | $8.24 | $8.34 | $8.18 | $8.19 | $7.94 | 4,571,100 |
| 2017-08-09 | $8.22 | $8.43 | $8.17 | $8.29 | $8.04 | 5,069,910 |
| 2017-08-08 | $8.30 | $8.34 | $8.19 | $8.22 | $7.97 | 4,505,910 |
| 2017-08-07 | $8.35 | $8.41 | $8.20 | $8.28 | $8.03 | 4,715,100 |
| 2017-08-04 | $8.68 | $8.68 | $8.33 | $8.34 | $8.09 | 11,162,100 |
| 2017-08-03 | $8.60 | $8.77 | $8.57 | $8.68 | $8.42 | 4,746,100 |
| 2017-08-02 | $8.75 | $8.91 | $8.63 | $8.67 | $8.41 | 6,245,290 |
| 2017-08-01 | $8.99 | $8.99 | $8.74 | $8.90 | $8.63 | 5,013,370 |
| 2017-07-31 | $8.90 | $9.09 | $8.82 | $8.99 | $8.72 | 7,536,170 |
| 2017-07-28 | $8.77 | $9.05 | $8.66 | $8.90 | $8.63 | 9,725,880 |
| 2017-07-27 | $8.77 | $8.78 | $8.58 | $8.72 | $8.46 | 4,783,260 |
| 2017-07-26 | $8.77 | $8.84 | $8.62 | $8.71 | $8.45 | 4,793,800 |
| 2017-07-25 | $8.63 | $8.86 | $8.54 | $8.84 | $8.57 | 8,438,310 |
| 2017-07-24 | $8.92 | $8.92 | $8.48 | $8.62 | $8.36 | 13,360,900 |
| 2017-07-21 | $9.11 | $9.17 | $8.82 | $8.87 | $8.60 | 8,750,400 |
| 2017-07-20 | $9.25 | $9.48 | $9.10 | $9.11 | $8.83 | 10,256,540 |
| 2017-07-19 | $9.10 | $9.31 | $9.00 | $9.19 | $8.91 | 10,544,790 |
| 2017-07-18 | $8.80 | $9.30 | $8.64 | $9.11 | $8.83 | 9,844,590 |
| 2017-07-17 | $9.47 | $9.54 | $8.53 | $8.86 | $8.59 | 15,190,270 |
| 2017-07-14 | $9.75 | $9.89 | $9.47 | $9.48 | $9.19 | 14,973,950 |
| 2017-07-13 | $9.80 | $9.96 | $9.64 | $9.85 | $9.55 | 17,668,480 |
| 2017-07-12 | $9.38 | $10.12 | $9.31 | $9.96 | $9.66 | 34,307,230 |
| 2017-07-11 | $9.65 | $9.67 | $9.20 | $9.38 | $9.10 | 25,108,840 |
| 2017-07-10 | $8.80 | $9.71 | $8.80 | $9.71 | $9.42 | 38,836,590 |
| 2017-07-07 | $8.88 | $8.92 | $8.78 | $8.83 | $8.56 | 5,963,390 |
| 2017-07-06 | $8.80 | $8.93 | $8.74 | $8.89 | $8.62 | 8,214,370 |
| 2017-07-05 | $8.71 | $8.88 | $8.71 | $8.85 | $8.58 | 7,323,920 |
| 2017-07-04 | $8.71 | $9.08 | $8.71 | $8.79 | $8.52 | 11,823,580 |
| 2017-07-03 | $8.66 | $8.70 | $8.55 | $8.70 | $8.44 | 4,783,530 |
| 2017-06-30 | $8.51 | $8.65 | $8.46 | $8.59 | $8.33 | 5,307,350 |
| 2017-06-29 | $8.48 | $8.62 | $8.46 | $8.52 | $8.26 | 4,178,000 |
| 2017-06-28 | $8.65 | $8.65 | $8.42 | $8.48 | $8.22 | 4,106,300 |
| 2017-06-27 | $8.71 | $8.82 | $8.56 | $8.59 | $8.33 | 4,980,300 |
| 2017-06-26 | $8.55 | $8.72 | $8.48 | $8.71 | $8.45 | 6,929,800 |
| 2017-06-23 | $8.44 | $8.67 | $8.30 | $8.60 | $8.34 | 9,044,440 |
| 2017-06-22 | $8.70 | $8.78 | $8.30 | $8.40 | $8.15 | 10,334,330 |
| 2017-06-21 | $8.87 | $9.02 | $8.63 | $8.75 | $8.49 | 10,958,600 |
| 2017-06-20 | $8.45 | $9.09 | $8.38 | $8.90 | $8.63 | 24,159,550 |
| 2017-06-19 | $8.39 | $8.57 | $8.35 | $8.43 | $8.18 | 7,601,500 |
| 2017-06-16 | $8.33 | $8.53 | $8.30 | $8.39 | $8.14 | 10,392,740 |
| 2017-06-15 | $8.31 | $8.42 | $8.24 | $8.36 | $8.11 | 12,251,160 |
| 2017-06-14 | $8.51 | $8.60 | $8.32 | $8.35 | $8.10 | 18,965,600 |
| 2017-06-13 | $8.38 | $9.13 | $8.21 | $8.62 | $8.36 | 28,766,860 |
| 2017-06-12 | $8.55 | $8.95 | $8.41 | $8.51 | $8.25 | 45,486,000 |
| 2017-06-09 | $7.65 | $8.45 | $7.61 | $8.45 | $8.19 | 34,391,070 |
| 2017-06-08 | $7.69 | $7.76 | $7.55 | $7.68 | $7.45 | 14,487,890 |
| 2017-06-07 | $7.44 | $7.67 | $7.43 | $7.65 | $7.42 | 11,463,030 |
| 2017-06-06 | $7.37 | $7.53 | $7.35 | $7.45 | $7.22 | 9,462,170 |
| 2017-06-05 | $7.31 | $7.48 | $7.29 | $7.35 | $7.13 | 7,832,040 |
| 2017-06-02 | $7.00 | $7.30 | $6.92 | $7.26 | $7.04 | 8,310,600 |
| 2017-06-01 | $7.46 | $7.49 | $7.00 | $7.03 | $6.82 | 13,110,800 |
| 2017-05-31 | $7.68 | $7.81 | $7.25 | $7.49 | $7.26 | 13,601,190 |
| 2017-05-30 | $7.62 | $7.62 | $7.62 | $7.62 | $7.39 | 0 |
| 2017-05-29 | $7.62 | $7.62 | $7.62 | $7.62 | $7.39 | 0 |
| 2017-05-26 | $7.42 | $7.66 | $7.40 | $7.62 | $7.39 | 11,675,620 |
| 2017-05-25 | $7.29 | $7.55 | $7.04 | $7.47 | $7.24 | 14,884,420 |
| 2017-05-24 | $7.23 | $7.35 | $6.84 | $7.32 | $7.10 | 9,984,380 |
| 2017-05-23 | $7.75 | $7.80 | $7.21 | $7.27 | $7.05 | 12,361,340 |
| 2017-05-22 | $8.23 | $8.39 | $7.70 | $7.80 | $7.56 | 13,961,670 |
| 2017-05-19 | $8.50 | $8.56 | $8.18 | $8.28 | $8.03 | 14,514,090 |
| 2017-05-18 | $8.10 | $8.60 | $8.06 | $8.41 | $8.16 | 19,786,540 |
| 2017-05-17 | $8.21 | $8.37 | $8.15 | $8.22 | $7.97 | 14,806,140 |
| 2017-05-16 | $7.95 | $8.32 | $7.80 | $8.27 | $8.02 | 17,662,360 |
| 2017-05-15 | $8.19 | $8.20 | $7.75 | $7.81 | $7.57 | 11,105,740 |
| 2017-05-12 | $7.99 | $8.19 | $7.94 | $8.02 | $7.78 | 12,394,590 |
| 2017-05-11 | $8.05 | $8.17 | $7.63 | $8.01 | $7.77 | 19,657,280 |
| 2017-05-10 | $8.73 | $8.83 | $8.38 | $8.39 | $8.14 | 15,704,010 |
| 2017-05-09 | $8.72 | $8.80 | $8.45 | $8.76 | $8.50 | 16,324,200 |
| 2017-05-08 | $9.15 | $9.31 | $8.64 | $8.74 | $8.46 | 19,637,150 |
| 2017-05-05 | $9.69 | $9.74 | $9.20 | $9.25 | $8.93 | 29,008,880 |
| 2017-05-04 | $10.20 | $10.49 | $9.80 | $9.86 | $9.52 | 41,102,260 |
| 2017-05-03 | $9.96 | $11.46 | $9.92 | $10.53 | $10.17 | 60,589,020 |
| 2017-05-02 | $10.00 | $10.90 | $9.92 | $10.90 | $10.53 | 53,113,310 |
| 2017-05-01 | $9.91 | $9.91 | $9.91 | $9.91 | $9.57 | 0 |
| 2017-04-28 | $9.46 | $9.91 | $9.27 | $9.91 | $9.57 | 32,416,960 |
| 2017-04-27 | $8.60 | $9.21 | $8.51 | $9.01 | $8.70 | 16,503,300 |
| 2017-04-26 | $8.53 | $8.75 | $8.37 | $8.67 | $8.37 | 7,775,950 |
| 2017-04-25 | $8.50 | $8.64 | $8.44 | $8.47 | $8.18 | 5,519,980 |
| 2017-04-24 | $9.16 | $9.18 | $8.37 | $8.49 | $8.20 | 9,709,760 |
| 2017-04-21 | $9.28 | $9.28 | $9.09 | $9.16 | $8.85 | 5,569,090 |
| 2017-04-20 | $9.47 | $9.47 | $9.12 | $9.22 | $8.91 | 6,327,680 |
| 2017-04-19 | $9.09 | $9.44 | $9.05 | $9.36 | $9.04 | 8,000,000 |
| 2017-04-18 | $9.15 | $9.50 | $9.15 | $9.22 | $8.91 | 10,490,440 |
| 2017-04-17 | $10.19 | $10.23 | $9.14 | $9.14 | $8.83 | 24,921,280 |
| 2017-04-14 | $9.90 | $10.30 | $9.90 | $10.16 | $9.81 | 5,817,940 |
| 2017-04-13 | $10.30 | $10.48 | $10.30 | $10.37 | $10.02 | 5,031,020 |
| 2017-04-12 | $10.30 | $10.61 | $10.23 | $10.38 | $10.03 | 12,054,020 |
| 2017-04-11 | $10.90 | $10.91 | $10.01 | $10.39 | $10.04 | 20,673,060 |
| 2017-04-10 | $11.17 | $11.17 | $10.83 | $10.90 | $10.53 | 8,006,470 |
| 2017-04-07 | $11.30 | $11.40 | $10.98 | $11.16 | $10.78 | 10,228,980 |
| 2017-04-06 | $11.55 | $11.66 | $11.25 | $11.29 | $10.91 | 9,425,260 |
| 2017-04-05 | $11.45 | $11.65 | $11.26 | $11.53 | $11.14 | 7,826,180 |
| 2017-04-04 | $11.37 | $11.37 | $11.37 | $11.37 | $10.98 | 0 |
| 2017-04-03 | $11.37 | $11.37 | $11.37 | $11.37 | $10.98 | 0 |
| 2017-03-31 | $11.18 | $11.41 | $11.02 | $11.37 | $10.98 | 9,519,190 |
| 2017-03-30 | $11.50 | $11.66 | $11.00 | $11.12 | $10.74 | 11,874,810 |
| 2017-03-29 | $11.80 | $11.87 | $11.58 | $11.62 | $11.22 | 10,271,850 |
| 2017-03-28 | $11.51 | $12.04 | $11.33 | $11.91 | $11.50 | 21,280,970 |
| 2017-03-27 | $12.53 | $12.59 | $11.54 | $11.69 | $11.29 | 25,879,690 |
| 2017-03-24 | $13.31 | $13.35 | $12.47 | $12.53 | $12.10 | 16,754,550 |
| 2017-03-23 | $13.49 | $13.56 | $13.08 | $13.25 | $12.80 | 12,155,420 |
| 2017-03-22 | $13.64 | $13.72 | $13.15 | $13.46 | $13.00 | 16,949,400 |
| 2017-03-21 | $13.77 | $13.80 | $13.53 | $13.65 | $13.18 | 9,807,400 |
| 2017-03-20 | $13.79 | $13.93 | $13.67 | $13.76 | $13.29 | 12,312,440 |
| 2017-03-17 | $13.71 | $13.88 | $13.66 | $13.81 | $13.34 | 11,012,360 |
| 2017-03-16 | $13.89 | $13.94 | $13.65 | $13.78 | $13.31 | 12,534,120 |
| 2017-03-15 | $13.86 | $14.10 | $13.71 | $13.90 | $13.43 | 9,745,090 |
| 2017-03-14 | $14.35 | $14.35 | $13.73 | $13.86 | $13.39 | 17,435,790 |
| 2017-03-13 | $14.07 | $14.58 | $13.95 | $14.49 | $14.00 | 32,797,130 |
| 2017-03-10 | $14.26 | $14.35 | $13.91 | $14.16 | $13.68 | 34,213,570 |
| 2017-03-09 | $13.81 | $14.33 | $13.79 | $14.27 | $13.78 | 19,800,790 |
| 2017-03-08 | $13.31 | $14.08 | $13.28 | $13.89 | $13.42 | 15,937,410 |
| 2017-03-07 | $13.17 | $13.30 | $13.17 | $13.28 | $12.83 | 7,923,780 |
| 2017-03-06 | $12.99 | $13.19 | $12.95 | $13.16 | $12.71 | 5,126,590 |
| 2017-03-03 | $12.91 | $13.12 | $12.83 | $13.01 | $12.57 | 4,409,630 |
| 2017-03-02 | $13.15 | $13.33 | $12.90 | $12.99 | $12.55 | 8,284,120 |
| 2017-03-01 | $13.01 | $13.24 | $12.92 | $13.09 | $12.64 | 6,293,310 |
| 2017-02-28 | $12.98 | $13.14 | $12.88 | $13.00 | $12.56 | 3,969,040 |
| 2017-02-27 | $13.05 | $13.24 | $13.02 | $13.06 | $12.61 | 7,753,540 |
| 2017-02-24 | $12.83 | $13.10 | $12.73 | $13.08 | $12.63 | 9,651,340 |
| 2017-02-23 | $13.40 | $13.53 | $12.80 | $12.82 | $12.38 | 16,286,400 |
| 2017-02-22 | $13.43 | $13.78 | $13.26 | $13.48 | $13.02 | 15,285,200 |
| 2017-02-21 | $13.63 | $14.17 | $13.20 | $13.38 | $12.92 | 23,683,150 |
| 2017-02-20 | $12.58 | $13.75 | $12.58 | $13.51 | $13.05 | 19,791,950 |
| 2017-02-17 | $12.51 | $12.76 | $12.49 | $12.54 | $12.11 | 7,673,530 |
| 2017-02-16 | $12.37 | $12.60 | $12.37 | $12.45 | $12.03 | 6,049,830 |
| 2017-02-15 | $12.48 | $12.57 | $12.35 | $12.41 | $11.99 | 4,031,900 |
| 2017-02-14 | $12.56 | $12.71 | $12.35 | $12.43 | $12.01 | 5,368,900 |
| 2017-02-13 | $12.18 | $12.70 | $12.16 | $12.57 | $12.14 | 8,922,520 |
| 2017-02-10 | $12.17 | $12.37 | $12.17 | $12.21 | $11.79 | 3,949,620 |
| 2017-02-09 | $12.15 | $12.34 | $12.12 | $12.21 | $11.79 | 6,940,910 |
| 2017-02-08 | $12.22 | $12.27 | $11.93 | $12.19 | $11.77 | 9,604,990 |
| 2017-02-07 | $12.85 | $12.85 | $12.19 | $12.25 | $11.83 | 13,279,890 |
| 2017-02-06 | $13.17 | $13.19 | $12.70 | $12.85 | $12.41 | 6,710,750 |
| 2017-02-03 | $13.17 | $14.20 | $12.83 | $13.17 | $12.72 | 7,050,120 |
| 2017-02-02 | $12.91 | $12.91 | $12.91 | $12.91 | $12.47 | 0 |
| 2017-02-01 | $12.91 | $12.91 | $12.91 | $12.91 | $12.47 | 0 |
| 2017-01-31 | $12.91 | $12.91 | $12.91 | $12.91 | $12.47 | 0 |
| 2017-01-30 | $12.91 | $12.91 | $12.91 | $12.91 | $12.47 | 0 |
| 2017-01-27 | $12.91 | $12.91 | $12.91 | $12.91 | $12.47 | 0 |
| 2017-01-26 | $12.68 | $12.96 | $12.68 | $12.91 | $12.47 | 2,890,860 |
| 2017-01-25 | $12.65 | $12.81 | $12.51 | $12.77 | $12.33 | 2,725,610 |
| 2017-01-24 | $12.65 | $12.90 | $12.54 | $12.65 | $12.22 | 3,248,700 |
| 2017-01-23 | $12.51 | $12.89 | $12.44 | $12.65 | $12.22 | 3,184,840 |
| 2017-01-20 | $12.43 | $12.54 | $12.22 | $12.50 | $12.07 | 3,327,290 |
| 2017-01-19 | $12.48 | $12.55 | $12.25 | $12.35 | $11.93 | 2,911,050 |
| 2017-01-18 | $12.48 | $12.84 | $12.41 | $12.54 | $12.11 | 3,484,850 |
| 2017-01-17 | $12.56 | $12.70 | $12.30 | $12.52 | $12.09 | 3,679,610 |
| 2017-01-16 | $12.91 | $12.97 | $12.00 | $12.69 | $12.26 | 4,945,670 |
| 2017-01-13 | $12.86 | $13.03 | $12.85 | $12.90 | $12.46 | 3,244,450 |
| 2017-01-12 | $12.94 | $12.96 | $12.84 | $12.88 | $12.44 | 2,289,700 |
| 2017-01-11 | $12.93 | $13.13 | $12.82 | $12.89 | $12.45 | 2,083,200 |
| 2017-01-10 | $12.86 | $13.28 | $12.75 | $13.00 | $12.56 | 4,358,800 |
| 2017-01-09 | $12.92 | $12.93 | $12.00 | $12.91 | $12.47 | 4,173,600 |
| 2017-01-06 | $13.16 | $13.18 | $12.55 | $12.92 | $12.48 | 8,059,810 |
| 2017-01-05 | $13.00 | $13.47 | $13.00 | $13.16 | $12.71 | 6,595,350 |
| 2017-01-04 | $12.97 | $13.14 | $12.96 | $13.10 | $12.65 | 5,408,640 |
| 2017-01-03 | $12.93 | $13.00 | $12.89 | $12.96 | $12.52 | 2,459,620 |
| 2017-01-02 | $12.92 | $12.92 | $12.92 | $12.92 | $12.48 | 0 |
| 2016-12-30 | $12.85 | $12.95 | $12.82 | $12.92 | $12.48 | 2,088,300 |
| 2016-12-29 | $13.01 | $13.05 | $12.80 | $12.89 | $12.45 | 3,647,500 |
| 2016-12-28 | $12.86 | $13.16 | $12.85 | $12.98 | $12.54 | 2,133,370 |
| 2016-12-27 | $13.08 | $13.24 | $12.88 | $12.95 | $12.51 | 3,100,950 |
| 2016-12-26 | $13.20 | $13.21 | $12.95 | $13.07 | $12.62 | 3,967,330 |
| 2016-12-23 | $13.00 | $13.20 | $12.75 | $13.17 | $12.72 | 6,672,730 |
| 2016-12-22 | $13.04 | $13.15 | $12.70 | $13.01 | $12.57 | 8,197,390 |
| 2016-12-21 | $13.20 | $13.39 | $12.88 | $13.08 | $12.63 | 6,034,730 |
| 2016-12-20 | $13.37 | $13.37 | $13.10 | $13.20 | $12.75 | 3,705,030 |
| 2016-12-19 | $13.27 | $13.51 | $12.96 | $13.26 | $12.81 | 6,143,850 |
| 2016-12-16 | $13.35 | $13.68 | $13.16 | $13.33 | $12.88 | 13,067,510 |
| 2016-12-15 | $13.08 | $13.52 | $12.94 | $13.42 | $12.96 | 12,325,550 |
| 2016-12-14 | $12.77 | $13.20 | $12.71 | $13.01 | $12.57 | 12,133,900 |
| 2016-12-13 | $13.07 | $13.07 | $12.18 | $12.90 | $12.46 | 10,892,630 |
| 2016-12-12 | $12.87 | $13.30 | $12.87 | $13.11 | $12.66 | 24,254,930 |
| 2016-12-09 | $12.40 | $12.98 | $12.22 | $12.86 | $12.42 | 12,324,020 |
| 2016-12-08 | $13.40 | $13.42 | $12.40 | $12.55 | $12.12 | 35,544,600 |
| 2016-12-07 | $13.09 | $14.05 | $13.02 | $13.55 | $13.09 | 21,040,370 |
| 2016-12-06 | $13.01 | $13.20 | $12.86 | $13.05 | $12.61 | 8,695,830 |
| 2016-12-05 | $12.92 | $13.29 | $12.92 | $13.01 | $12.57 | 8,558,680 |
| 2016-12-02 | $13.00 | $13.10 | $12.89 | $13.01 | $12.57 | 9,006,250 |
| 2016-12-01 | $12.71 | $13.08 | $12.71 | $12.99 | $12.55 | 13,817,770 |
| 2016-11-30 | $12.66 | $13.00 | $12.58 | $12.64 | $12.21 | 9,577,970 |
| 2016-11-29 | $12.95 | $13.15 | $12.77 | $12.83 | $12.39 | 7,308,870 |
| 2016-11-28 | $12.44 | $13.16 | $12.44 | $12.99 | $12.55 | 11,410,690 |
| 2016-11-25 | $12.43 | $12.62 | $11.90 | $12.50 | $12.07 | 9,316,790 |
| 2016-11-24 | $12.50 | $12.65 | $12.26 | $12.37 | $11.95 | 10,004,100 |
| 2016-11-23 | $12.14 | $12.87 | $12.06 | $12.50 | $12.07 | 22,379,630 |
| 2016-11-22 | $11.77 | $12.25 | $11.77 | $12.14 | $11.73 | 13,601,570 |
| 2016-11-21 | $11.62 | $12.16 | $11.61 | $11.85 | $11.45 | 11,342,350 |
| 2016-11-18 | $11.46 | $11.65 | $11.41 | $11.61 | $11.21 | 5,046,610 |
| 2016-11-17 | $11.45 | $11.58 | $11.37 | $11.45 | $11.06 | 3,444,370 |
| 2016-11-16 | $11.53 | $11.72 | $11.39 | $11.43 | $11.04 | 4,846,810 |
| 2016-11-15 | $11.67 | $11.69 | $11.49 | $11.55 | $11.16 | 4,404,540 |
| 2016-11-14 | $11.51 | $11.79 | $11.30 | $11.74 | $11.34 | 8,122,200 |
| 2016-11-11 | $11.43 | $11.88 | $11.40 | $11.56 | $11.17 | 8,731,980 |
| 2016-11-10 | $11.34 | $11.56 | $11.29 | $11.40 | $11.01 | 4,730,270 |
| 2016-11-09 | $11.42 | $11.58 | $11.19 | $11.27 | $10.89 | 5,874,480 |
| 2016-11-08 | $11.40 | $11.57 | $11.26 | $11.40 | $11.01 | 5,137,400 |
| 2016-11-07 | $11.09 | $11.45 | $11.09 | $11.40 | $11.01 | 5,386,120 |
| 2016-11-04 | $11.15 | $11.23 | $11.11 | $11.12 | $10.74 | 3,580,190 |
| 2016-11-03 | $10.94 | $11.24 | $10.90 | $11.15 | $10.77 | 5,151,140 |
| 2016-11-02 | $11.16 | $11.20 | $10.93 | $10.96 | $10.59 | 4,327,260 |
| 2016-11-01 | $11.17 | $11.28 | $11.12 | $11.21 | $10.83 | 3,390,620 |
| 2016-10-31 | $11.04 | $11.22 | $11.02 | $11.18 | $10.80 | 0 |
| 2016-10-28 | $11.24 | $11.34 | $11.07 | $11.09 | $10.71 | 3,625,070 |
| 2016-10-27 | $11.21 | $11.36 | $11.10 | $11.34 | $10.95 | 3,720,660 |
| 2016-10-26 | $11.50 | $11.54 | $11.21 | $11.26 | $10.88 | 5,924,580 |
| 2016-10-25 | $11.19 | $11.80 | $11.09 | $11.54 | $11.15 | 16,259,360 |
| 2016-10-24 | $11.14 | $11.53 | $10.98 | $11.23 | $10.85 | 8,754,940 |
| 2016-10-21 | $10.81 | $11.15 | $10.74 | $11.13 | $10.75 | 5,418,480 |
| 2016-10-20 | $10.99 | $11.02 | $10.73 | $10.83 | $10.46 | 4,698,400 |
| 2016-10-19 | $11.20 | $11.22 | $10.94 | $10.99 | $10.62 | 4,611,880 |
| 2016-10-18 | $11.00 | $11.19 | $10.93 | $11.13 | $10.75 | 6,540,990 |
| 2016-10-17 | $11.07 | $11.24 | $10.63 | $11.09 | $10.71 | 10,224,310 |
| 2016-10-14 | $10.88 | $11.15 | $10.82 | $11.07 | $10.69 | 9,161,680 |
| 2016-10-13 | $10.90 | $10.91 | $10.78 | $10.84 | $10.47 | 3,674,400 |
| 2016-10-12 | $10.80 | $10.97 | $10.76 | $10.84 | $10.47 | 5,575,730 |
| 2016-10-11 | $10.86 | $11.00 | $10.79 | $10.87 | $10.50 | 6,309,500 |
| 2016-10-10 | $11.15 | $11.28 | $10.62 | $10.86 | $10.49 | 8,169,190 |
| 2016-10-07 | $11.20 | $11.20 | $11.20 | $11.20 | $10.82 | 0 |
| 2016-10-06 | $11.20 | $11.20 | $11.20 | $11.20 | $10.82 | 0 |
| 2016-10-05 | $11.20 | $11.20 | $11.20 | $11.20 | $10.82 | 0 |
| 2016-10-04 | $11.20 | $11.20 | $11.20 | $11.20 | $10.82 | 0 |
| 2016-10-03 | $11.20 | $11.20 | $11.20 | $11.20 | $10.82 | 0 |
| 2016-09-30 | $11.12 | $11.35 | $11.08 | $11.20 | $10.82 | 5,993,820 |
| 2016-09-29 | $11.11 | $11.32 | $11.02 | $11.20 | $10.82 | 6,516,670 |
| 2016-09-28 | $11.10 | $11.50 | $11.01 | $11.21 | $10.83 | 7,378,870 |
| 2016-09-27 | $10.93 | $11.23 | $10.81 | $11.18 | $10.80 | 7,615,340 |
| 2016-09-26 | $11.10 | $11.28 | $10.90 | $10.94 | $10.57 | 10,922,830 |
| 2016-09-23 | $10.58 | $11.48 | $10.50 | $11.25 | $10.87 | 13,963,030 |
| 2016-09-22 | $10.63 | $10.88 | $10.57 | $10.62 | $10.26 | 6,586,560 |
| 2016-09-21 | $10.68 | $10.71 | $10.52 | $10.61 | $10.25 | 5,393,460 |
| 2016-09-20 | $10.83 | $10.85 | $10.58 | $10.75 | $10.38 | 8,701,390 |
| 2016-09-19 | $10.90 | $10.98 | $10.70 | $10.92 | $10.55 | 11,496,980 |
| 2016-09-16 | $11.14 | $11.14 | $11.14 | $11.14 | $10.76 | 0 |
| 2016-09-15 | $11.14 | $11.14 | $11.14 | $11.14 | $10.76 | 0 |
| 2016-09-14 | $10.16 | $11.25 | $10.13 | $11.14 | $10.76 | 20,558,310 |
| 2016-09-13 | $9.95 | $10.35 | $9.95 | $10.23 | $9.88 | 8,616,830 |
| 2016-09-12 | $9.94 | $10.47 | $9.75 | $9.96 | $9.62 | 9,511,820 |
| 2016-09-09 | $10.02 | $10.08 | $9.95 | $10.06 | $9.72 | 5,452,400 |
| 2016-09-08 | $9.96 | $10.10 | $9.96 | $10.02 | $9.68 | 5,365,430 |
| 2016-09-07 | $9.90 | $10.09 | $9.83 | $10.02 | $9.68 | 8,576,520 |
| 2016-09-06 | $9.76 | $10.17 | $9.76 | $9.95 | $9.61 | 11,772,920 |
| 2016-09-05 | $9.83 | $10.14 | $9.82 | $9.99 | $9.65 | 11,631,610 |
| 2016-09-02 | $10.10 | $10.13 | $9.83 | $9.95 | $9.61 | 19,664,900 |
| 2016-09-01 | $9.38 | $10.37 | $9.38 | $10.27 | $9.92 | 33,957,200 |
| 2016-08-31 | $9.38 | $9.45 | $9.28 | $9.43 | $9.11 | 2,614,830 |
| 2016-08-30 | $9.37 | $9.44 | $9.34 | $9.38 | $9.06 | 2,243,370 |
| 2016-08-29 | $9.34 | $9.38 | $9.23 | $9.38 | $9.06 | 2,466,300 |
| 2016-08-26 | $9.30 | $9.38 | $9.25 | $9.29 | $8.97 | 2,616,630 |
| 2016-08-25 | $9.32 | $9.34 | $9.13 | $9.28 | $8.96 | 2,696,950 |
| 2016-08-24 | $9.48 | $9.48 | $9.30 | $9.36 | $9.04 | 2,590,820 |
| 2016-08-23 | $9.32 | $9.42 | $9.28 | $9.39 | $9.07 | 2,336,860 |
| 2016-08-22 | $9.44 | $9.53 | $9.32 | $9.32 | $9.00 | 2,542,970 |
| 2016-08-19 | $9.45 | $9.48 | $9.32 | $9.44 | $9.12 | 3,064,180 |
| 2016-08-18 | $9.41 | $9.58 | $9.39 | $9.49 | $9.17 | 4,410,660 |
| 2016-08-17 | $9.41 | $9.46 | $9.35 | $9.39 | $9.07 | 2,638,620 |
| 2016-08-16 | $9.44 | $9.44 | $9.25 | $9.43 | $9.11 | 4,261,760 |
| 2016-08-15 | $9.30 | $9.44 | $9.28 | $9.41 | $9.09 | 3,653,550 |
| 2016-08-12 | $9.13 | $9.32 | $9.13 | $9.28 | $8.96 | 1,853,840 |
| 2016-08-11 | $9.42 | $9.42 | $9.16 | $9.16 | $8.85 | 2,684,420 |
| 2016-08-10 | $9.40 | $9.47 | $9.34 | $9.43 | $9.11 | 2,951,670 |
| 2016-08-09 | $9.26 | $9.38 | $9.26 | $9.35 | $9.03 | 3,966,500 |
| 2016-08-08 | $9.17 | $9.39 | $8.96 | $9.29 | $8.97 | 3,987,790 |
| 2016-08-05 | $9.32 | $9.34 | $9.16 | $9.16 | $8.85 | 2,160,660 |
| 2016-08-04 | $9.30 | $9.34 | $9.18 | $9.32 | $9.00 | 2,121,630 |
| 2016-08-03 | $9.24 | $9.33 | $9.12 | $9.32 | $9.00 | 5,000,510 |
| 2016-08-02 | $9.24 | $9.29 | $9.11 | $9.24 | $8.93 | 2,987,950 |
| 2016-08-01 | $9.18 | $9.29 | $9.06 | $9.24 | $8.93 | 2,997,620 |
| 2016-07-29 | $9.34 | $9.41 | $9.16 | $9.23 | $8.92 | 2,969,550 |
| 2016-07-28 | $9.34 | $9.43 | $9.20 | $9.31 | $8.99 | 3,828,210 |
| 2016-07-27 | $9.95 | $9.95 | $9.08 | $9.39 | $9.07 | 10,956,010 |
| 2016-07-26 | $9.91 | $10.02 | $9.85 | $9.95 | $9.61 | 5,685,060 |
| 2016-07-25 | $9.81 | $10.21 | $9.78 | $9.95 | $9.61 | 11,565,840 |
| 2016-07-22 | $9.75 | $9.87 | $9.70 | $9.84 | $9.50 | 5,932,730 |
| 2016-07-21 | $9.79 | $9.86 | $9.69 | $9.72 | $9.39 | 4,571,140 |
| 2016-07-20 | $9.63 | $9.92 | $9.57 | $9.80 | $9.47 | 7,736,850 |
| 2016-07-19 | $9.57 | $9.62 | $9.51 | $9.61 | $9.28 | 2,560,770 |
| 2016-07-18 | $9.65 | $9.69 | $9.50 | $9.57 | $9.24 | 2,704,470 |
| 2016-07-15 | $9.69 | $9.74 | $9.56 | $9.67 | $9.34 | 3,463,470 |
| 2016-07-14 | $9.66 | $9.88 | $9.58 | $9.75 | $9.42 | 7,111,290 |
| 2016-07-13 | $9.58 | $9.65 | $9.52 | $9.61 | $9.28 | 4,727,960 |
| 2016-07-12 | $9.55 | $9.55 | $9.33 | $9.52 | $9.20 | 4,150,990 |
| 2016-07-11 | $9.55 | $9.74 | $9.50 | $9.51 | $9.19 | 4,072,000 |
| 2016-07-08 | $9.55 | $9.65 | $9.50 | $9.58 | $9.25 | 2,932,530 |
| 2016-07-07 | $9.60 | $9.66 | $9.43 | $9.56 | $9.23 | 5,006,570 |
| 2016-07-06 | $9.60 | $9.69 | $9.52 | $9.61 | $9.28 | 5,071,690 |
| 2016-07-05 | $9.69 | $9.79 | $9.52 | $9.61 | $9.28 | 5,596,440 |
| 2016-07-04 | $9.58 | $9.64 | $9.32 | $9.62 | $9.29 | 9,361,990 |
| 2016-07-01 | $9.90 | $9.97 | $9.68 | $9.69 | $9.35 | 8,649,120 |
| 2016-06-30 | $9.65 | $10.15 | $9.49 | $9.93 | $9.58 | 14,792,720 |
| 2016-06-29 | $9.40 | $9.79 | $9.33 | $9.69 | $9.35 | 10,800,550 |
| 2016-06-28 | $9.38 | $9.45 | $9.25 | $9.39 | $9.06 | 4,788,390 |
| 2016-06-27 | $9.28 | $9.42 | $9.21 | $9.38 | $9.05 | 4,825,800 |
| 2016-06-24 | $9.16 | $9.48 | $9.10 | $9.34 | $9.01 | 9,194,530 |
| 2016-06-23 | $9.22 | $9.24 | $9.10 | $9.16 | $8.84 | 3,484,680 |
| 2016-06-22 | $9.20 | $9.25 | $9.00 | $9.23 | $8.91 | 5,540,550 |
| 2016-06-21 | $9.50 | $9.65 | $9.15 | $9.22 | $8.90 | 10,186,460 |
| 2016-06-20 | $9.31 | $9.79 | $8.60 | $9.61 | $9.27 | 15,784,130 |
| 2016-06-17 | $9.23 | $9.48 | $9.20 | $9.47 | $9.14 | 5,468,130 |
| 2016-06-16 | $9.41 | $9.50 | $9.19 | $9.23 | $8.91 | 4,003,830 |
| 2016-06-15 | $9.20 | $9.50 | $9.11 | $9.41 | $9.08 | 3,704,820 |
| 2016-06-14 | $9.20 | $9.28 | $9.11 | $9.21 | $8.89 | 3,550,460 |
| 2016-06-13 | $9.48 | $9.58 | $9.26 | $9.28 | $8.95 | 4,247,550 |
| 2016-06-10 | $9.70 | $9.70 | $9.70 | $9.70 | $9.36 | 0 |
| 2016-06-09 | $9.70 | $9.70 | $9.70 | $9.70 | $9.36 | 0 |
| 2016-06-08 | $9.82 | $9.86 | $9.50 | $9.70 | $9.36 | 4,856,110 |
| 2016-06-07 | $10.02 | $10.03 | $9.79 | $9.86 | $9.51 | 3,021,560 |
| 2016-06-06 | $9.79 | $10.04 | $9.79 | $9.94 | $9.59 | 4,778,080 |
| 2016-06-03 | $10.15 | $10.22 | $9.87 | $9.90 | $9.55 | 5,985,310 |
| 2016-06-02 | $9.62 | $10.05 | $9.61 | $10.01 | $9.66 | 7,806,810 |
| 2016-06-01 | $9.61 | $9.61 | $9.61 | $9.61 | $9.27 | 0 |
| 2016-05-31 | $9.24 | $9.63 | $9.24 | $9.61 | $9.27 | 4,208,820 |
| 2016-05-30 | $9.43 | $9.43 | $9.14 | $9.32 | $8.99 | 3,632,660 |
| 2016-05-27 | $9.45 | $9.64 | $9.43 | $9.48 | $9.15 | 3,572,340 |
| 2016-05-26 | $9.70 | $9.75 | $9.33 | $9.53 | $9.20 | 4,201,920 |
| 2016-05-25 | $9.57 | $9.71 | $9.57 | $9.67 | $9.33 | 5,635,030 |
| 2016-05-24 | $9.65 | $9.66 | $9.50 | $9.56 | $9.22 | 4,298,480 |
| 2016-05-23 | $9.50 | $9.67 | $9.44 | $9.66 | $9.32 | 4,243,040 |
| 2016-05-20 | $9.36 | $9.55 | $9.28 | $9.53 | $9.20 | 2,784,640 |
| 2016-05-19 | $9.48 | $9.65 | $9.40 | $9.46 | $9.13 | 3,607,130 |
| 2016-05-18 | $9.60 | $9.74 | $9.26 | $9.48 | $9.15 | 4,821,780 |
| 2016-05-17 | $9.57 | $9.80 | $9.53 | $9.70 | $9.36 | 5,079,870 |
| 2016-05-16 | $9.48 | $9.65 | $9.40 | $9.62 | $9.28 | 4,582,650 |
| 2016-05-13 | $9.46 | $9.61 | $9.25 | $9.40 | $9.07 | 4,469,600 |
| 2016-05-12 | $9.49 | $9.71 | $9.05 | $9.39 | $9.06 | 8,200,270 |
| 2016-05-11 | $9.60 | $9.85 | $9.56 | $9.65 | $9.31 | 11,129,300 |
| 2016-05-10 | $9.15 | $9.55 | $9.15 | $9.51 | $9.18 | 10,244,840 |
| 2016-05-09 | $9.72 | $9.75 | $9.09 | $9.14 | $8.82 | 14,272,330 |
| 2016-05-06 | $10.17 | $10.25 | $9.80 | $9.99 | $9.64 | 15,658,640 |
| 2016-05-05 | $10.22 | $10.31 | $10.03 | $10.20 | $9.84 | 9,257,040 |
| 2016-05-04 | $10.30 | $10.42 | $10.23 | $10.27 | $9.91 | 11,179,940 |
| 2016-05-03 | $10.14 | $10.54 | $9.98 | $10.47 | $10.10 | 14,540,090 |
| 2016-05-02 | $10.19 | $10.19 | $10.19 | $10.19 | $9.83 | 0 |
| 2016-04-29 | $10.24 | $10.38 | $10.10 | $10.19 | $9.83 | 8,691,290 |
| 2016-04-28 | $10.15 | $10.34 | $9.80 | $10.27 | $9.91 | 12,421,270 |
| 2016-04-27 | $10.30 | $10.58 | $10.08 | $10.15 | $9.79 | 15,821,960 |
| 2016-04-26 | $9.71 | $10.30 | $9.68 | $10.26 | $9.90 | 14,556,350 |
| 2016-04-25 | $9.83 | $9.85 | $9.56 | $9.71 | $9.37 | 8,387,700 |
| 2016-04-22 | $9.98 | $9.99 | $9.70 | $9.92 | $9.57 | 12,455,860 |
| 2016-04-21 | $9.62 | $10.33 | $9.53 | $10.11 | $9.76 | 18,990,980 |
| 2016-04-20 | $10.03 | $10.17 | $9.18 | $9.71 | $9.37 | 18,235,520 |
| 2016-04-19 | $10.22 | $10.28 | $9.89 | $10.07 | $9.72 | 10,295,500 |
| 2016-04-18 | $10.05 | $10.35 | $9.94 | $10.18 | $9.82 | 13,761,850 |
| 2016-04-15 | $10.02 | $10.38 | $9.89 | $10.15 | $9.79 | 14,869,670 |
| 2016-04-14 | $9.54 | $10.34 | $9.54 | $10.10 | $9.75 | 20,351,710 |
| 2016-04-13 | $9.28 | $9.71 | $9.28 | $9.49 | $9.16 | 14,761,660 |
| 2016-04-12 | $9.43 | $9.55 | $9.06 | $9.30 | $8.97 | 16,515,930 |
| 2016-04-11 | $9.26 | $9.59 | $9.26 | $9.49 | $9.16 | 18,698,940 |
| 2016-04-08 | $10.00 | $10.07 | $9.10 | $9.43 | $9.10 | 29,755,390 |
| 2016-04-07 | $9.91 | $10.33 | $9.79 | $10.07 | $9.72 | 13,275,540 |
| 2016-04-06 | $9.72 | $10.03 | $9.68 | $9.91 | $9.56 | 9,608,100 |
| 2016-04-05 | $9.55 | $9.95 | $9.45 | $9.80 | $9.46 | 11,180,600 |
| 2016-04-04 | $9.58 | $9.58 | $9.58 | $9.58 | $9.24 | 0 |
| 2016-04-01 | $9.40 | $9.60 | $9.13 | $9.58 | $9.24 | 10,604,440 |
| 2016-03-31 | $9.46 | $9.62 | $9.37 | $9.50 | $9.17 | 9,790,110 |
| 2016-03-30 | $9.21 | $9.50 | $9.21 | $9.45 | $9.12 | 11,790,090 |
| 2016-03-29 | $9.53 | $9.64 | $9.05 | $9.10 | $8.78 | 12,998,180 |
| 2016-03-28 | $9.31 | $9.89 | $9.22 | $9.60 | $9.26 | 22,035,900 |
| 2016-03-25 | $8.99 | $9.39 | $8.93 | $9.32 | $8.99 | 13,121,140 |
| 2016-03-24 | $8.97 | $9.49 | $8.87 | $8.99 | $8.67 | 17,426,430 |
| 2016-03-23 | $8.93 | $9.08 | $8.75 | $9.00 | $8.68 | 10,475,200 |
| 2016-03-22 | $8.64 | $9.09 | $8.52 | $9.05 | $8.73 | 19,712,640 |
| 2016-03-21 | $8.52 | $8.73 | $8.51 | $8.70 | $8.39 | 13,723,470 |
| 2016-03-18 | $8.28 | $8.67 | $8.23 | $8.51 | $8.21 | 15,895,660 |
| 2016-03-17 | $8.05 | $8.43 | $8.05 | $8.32 | $8.03 | 10,320,910 |
| 2016-03-16 | $8.25 | $8.48 | $8.06 | $8.12 | $7.84 | 7,973,770 |
| 2016-03-15 | $8.06 | $8.18 | $8.02 | $8.08 | $7.80 | 5,158,950 |
| 2016-03-14 | $7.89 | $8.24 | $7.89 | $8.14 | $7.85 | 7,810,550 |
| 2016-03-11 | $7.75 | $7.87 | $7.55 | $7.82 | $7.55 | 6,767,270 |
| 2016-03-10 | $8.26 | $8.38 | $7.87 | $7.89 | $7.61 | 8,764,310 |
| 2016-03-09 | $8.30 | $8.45 | $8.18 | $8.21 | $7.92 | 9,264,270 |
| 2016-03-08 | $8.77 | $8.77 | $8.18 | $8.54 | $8.24 | 16,217,350 |
| 2016-03-07 | $8.11 | $8.83 | $8.06 | $8.82 | $8.51 | 19,498,770 |
| 2016-03-04 | $8.48 | $8.58 | $7.95 | $8.03 | $7.75 | 13,774,130 |
| 2016-03-03 | $8.68 | $8.97 | $8.55 | $8.60 | $8.30 | 20,736,250 |
| 2016-03-02 | $8.19 | $8.85 | $8.04 | $8.76 | $8.45 | 22,887,010 |
| 2016-03-01 | $8.12 | $8.48 | $7.90 | $8.26 | $7.97 | 17,545,190 |
| 2016-02-29 | $8.49 | $8.75 | $7.80 | $8.45 | $8.15 | 30,467,580 |
| 2016-02-26 | $8.02 | $8.67 | $7.78 | $8.67 | $8.37 | 36,172,610 |
| 2016-02-25 | $8.19 | $8.47 | $7.71 | $7.88 | $7.60 | 20,559,130 |
| 2016-02-24 | $8.00 | $8.27 | $7.96 | $8.24 | $7.95 | 6,514,650 |
| 2016-02-23 | $8.16 | $8.24 | $7.93 | $8.08 | $7.80 | 7,043,420 |
| 2016-02-22 | $8.11 | $8.33 | $8.11 | $8.22 | $7.93 | 8,433,260 |
| 2016-02-19 | $7.94 | $8.16 | $7.91 | $8.02 | $7.74 | 5,846,050 |
| 2016-02-18 | $8.06 | $8.16 | $7.93 | $7.96 | $7.68 | 6,916,290 |
| 2016-02-17 | $7.88 | $8.08 | $7.72 | $8.04 | $7.76 | 8,944,350 |
| 2016-02-16 | $7.54 | $7.95 | $7.51 | $7.88 | $7.60 | 6,010,750 |
| 2016-02-15 | $7.30 | $7.54 | $7.13 | $7.45 | $7.19 | 4,690,410 |
| 2016-02-12 | $7.57 | $7.57 | $7.57 | $7.57 | $7.30 | 0 |
| 2016-02-11 | $7.57 | $7.57 | $7.57 | $7.57 | $7.30 | 0 |
| 2016-02-10 | $7.57 | $7.57 | $7.57 | $7.57 | $7.30 | 0 |
| 2016-02-09 | $7.57 | $7.57 | $7.57 | $7.57 | $7.30 | 0 |
| 2016-02-08 | $7.57 | $7.57 | $7.57 | $7.57 | $7.30 | 0 |
| 2016-02-05 | $7.80 | $7.93 | $7.56 | $7.57 | $7.30 | 5,795,420 |
| 2016-02-04 | $7.47 | $7.91 | $7.44 | $7.82 | $7.55 | 10,052,630 |
| 2016-02-03 | $7.30 | $7.57 | $7.25 | $7.53 | $7.27 | 7,815,350 |
| 2016-02-02 | $7.07 | $7.43 | $7.05 | $7.32 | $7.06 | 5,933,780 |
| 2016-02-01 | $7.08 | $7.29 | $6.92 | $7.08 | $6.83 | 5,642,840 |
| 2016-01-29 | $6.75 | $7.21 | $6.73 | $7.06 | $6.81 | 6,517,730 |
| 2016-01-28 | $7.20 | $7.36 | $6.70 | $6.75 | $6.51 | 6,660,830 |
| 2016-01-27 | $7.72 | $7.77 | $6.95 | $7.39 | $7.13 | 10,916,170 |
| 2016-01-26 | $8.48 | $8.48 | $7.72 | $7.72 | $7.45 | 12,661,150 |
| 2016-01-25 | $8.70 | $8.80 | $8.40 | $8.58 | $8.28 | 13,423,120 |
| 2016-01-22 | $8.25 | $9.00 | $8.16 | $8.79 | $8.48 | 23,051,550 |
| 2016-01-21 | $7.76 | $8.78 | $7.70 | $8.41 | $8.11 | 19,298,930 |
| 2016-01-20 | $8.00 | $8.17 | $7.88 | $8.00 | $7.72 | 7,975,830 |
| 2016-01-19 | $7.72 | $8.08 | $7.67 | $8.06 | $7.78 | 6,927,020 |
| 2016-01-18 | $7.35 | $7.88 | $7.35 | $7.69 | $7.42 | 6,854,370 |
| 2016-01-15 | $8.07 | $8.24 | $7.70 | $7.71 | $7.44 | 6,045,930 |
| 2016-01-14 | $7.50 | $8.25 | $7.48 | $8.10 | $7.82 | 7,139,860 |
| 2016-01-13 | $8.37 | $8.43 | $7.85 | $7.88 | $7.60 | 8,215,850 |
| 2016-01-12 | $7.98 | $8.39 | $7.74 | $8.34 | $8.05 | 12,047,220 |
| 2016-01-11 | $8.72 | $8.80 | $8.06 | $8.06 | $7.78 | 10,989,430 |
| 2016-01-08 | $9.21 | $9.34 | $8.32 | $8.95 | $8.64 | 11,148,260 |
| 2016-01-07 | $9.86 | $9.97 | $9.05 | $9.06 | $8.74 | 2,036,100 |
| 2016-01-06 | $9.84 | $10.17 | $9.84 | $10.06 | $9.71 | 7,938,450 |
| 2016-01-05 | $9.55 | $10.07 | $9.35 | $9.84 | $9.49 | 12,244,200 |
| 2016-01-04 | $11.15 | $11.15 | $10.04 | $10.05 | $9.70 | 9,576,840 |
| 2016-01-01 | $11.13 | $11.13 | $11.13 | $11.13 | $10.74 | 0 |
| 2015-12-31 | $11.60 | $11.65 | $11.10 | $11.13 | $10.74 | 8,265,200 |
| 2015-12-30 | $11.42 | $11.63 | $11.32 | $11.51 | $11.11 | 11,594,770 |
| 2015-12-29 | $11.03 | $11.48 | $10.75 | $11.42 | $11.02 | 11,360,710 |
| 2015-12-28 | $11.63 | $11.72 | $11.00 | $11.02 | $10.63 | 14,702,990 |
| 2015-12-25 | $11.50 | $11.75 | $11.48 | $11.57 | $11.16 | 8,843,370 |
| 2015-12-24 | $11.55 | $11.63 | $11.30 | $11.52 | $11.12 | 10,605,980 |
| 2015-12-23 | $11.98 | $11.98 | $11.50 | $11.55 | $11.14 | 20,304,550 |
| 2015-12-22 | $11.54 | $12.26 | $11.44 | $12.00 | $11.58 | 30,288,660 |
| 2015-12-21 | $11.41 | $11.74 | $11.35 | $11.49 | $11.09 | 20,712,390 |
| 2015-12-18 | $11.24 | $11.80 | $11.24 | $11.51 | $11.11 | 22,058,460 |
| 2015-12-17 | $11.00 | $11.45 | $10.90 | $11.35 | $10.95 | 18,929,520 |
| 2015-12-16 | $10.92 | $11.05 | $10.87 | $10.94 | $10.56 | 10,303,970 |
| 2015-12-15 | $10.90 | $11.03 | $10.76 | $10.93 | $10.55 | 11,218,070 |
| 2015-12-14 | $10.65 | $10.96 | $10.42 | $10.90 | $10.52 | 9,194,660 |
| 2015-12-11 | $11.12 | $11.22 | $10.75 | $10.87 | $10.49 | 9,447,330 |
| 2015-12-10 | $10.88 | $11.05 | $10.72 | $10.98 | $10.59 | 10,894,720 |
| 2015-12-09 | $10.85 | $11.00 | $10.69 | $10.79 | $10.41 | 8,041,460 |
| 2015-12-08 | $11.17 | $11.17 | $10.80 | $11.01 | $10.62 | 15,417,350 |
| 2015-12-07 | $11.12 | $11.30 | $11.01 | $11.17 | $10.78 | 11,459,280 |
| 2015-12-04 | $11.22 | $11.40 | $11.05 | $11.12 | $10.73 | 13,568,070 |
| 2015-12-03 | $11.05 | $11.46 | $10.99 | $11.26 | $10.86 | 15,436,080 |
| 2015-12-02 | $11.12 | $11.15 | $10.45 | $11.04 | $10.65 | 14,858,050 |
| 2015-12-01 | $10.87 | $11.25 | $10.62 | $11.19 | $10.80 | 19,472,090 |
| 2015-11-30 | $10.74 | $10.99 | $10.02 | $10.92 | $10.54 | 23,446,070 |
| 2015-11-27 | $11.80 | $12.12 | $10.80 | $10.80 | $10.42 | 27,795,860 |
| 2015-11-26 | $12.12 | $12.28 | $11.97 | $12.00 | $11.58 | 25,532,660 |
| 2015-11-25 | $12.30 | $12.38 | $11.82 | $12.19 | $11.76 | 35,251,120 |
| 2015-11-24 | $12.80 | $12.80 | $11.95 | $12.17 | $11.74 | 47,726,220 |
| 2015-11-23 | $13.19 | $13.19 | $13.19 | $13.19 | $12.73 | 4,919,240 |
| 2015-11-20 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2015-11-19 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2015-11-18 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2015-11-17 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2015-11-16 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2015-11-13 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2015-11-12 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2015-11-11 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2015-11-10 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2015-11-09 | $11.99 | $11.99 | $11.99 | $11.99 | $11.57 | 0 |
| 2015-11-06 | $11.93 | $12.20 | $11.83 | $11.99 | $11.57 | 26,960,190 |
| 2015-11-05 | $12.03 | $12.25 | $11.71 | $11.82 | $11.41 | 42,734,550 |
| 2015-11-04 | $11.35 | $12.32 | $11.27 | $12.26 | $11.83 | 48,956,200 |
| 2015-11-03 | $11.09 | $11.40 | $11.09 | $11.20 | $10.81 | 14,194,410 |
| 2015-11-02 | $10.97 | $11.48 | $10.85 | $11.09 | $10.70 | 21,275,910 |
| 2015-10-30 | $11.11 | $11.65 | $11.08 | $11.38 | $10.98 | 24,595,520 |
| 2015-10-29 | $11.11 | $11.37 | $11.06 | $11.18 | $10.79 | 16,524,950 |
| 2015-10-28 | $11.33 | $11.80 | $11.10 | $11.17 | $10.78 | 24,657,750 |
| 2015-10-27 | $11.45 | $11.57 | $10.90 | $11.45 | $11.05 | 26,302,180 |
| 2015-10-26 | $11.67 | $12.08 | $11.39 | $11.55 | $11.14 | 34,445,600 |
| 2015-10-23 | $11.36 | $11.60 | $11.01 | $11.41 | $11.01 | 33,753,350 |
| 2015-10-22 | $10.89 | $11.50 | $10.51 | $11.41 | $11.01 | 37,665,550 |
| 2015-10-21 | $12.42 | $12.42 | $11.20 | $11.20 | $10.81 | 46,001,690 |
| 2015-10-20 | $11.49 | $12.49 | $11.42 | $12.44 | $12.00 | 53,968,240 |
| 2015-10-19 | $11.78 | $11.79 | $11.31 | $11.58 | $11.17 | 34,560,590 |
| 2015-10-16 | $12.09 | $12.16 | $11.45 | $11.88 | $11.46 | 43,840,090 |
| 2015-10-15 | $11.52 | $11.96 | $11.52 | $11.95 | $11.53 | 34,663,150 |
| 2015-10-14 | $12.00 | $12.05 | $11.50 | $11.64 | $11.23 | 42,758,200 |
| 2015-10-13 | $11.60 | $12.50 | $11.50 | $12.10 | $11.68 | 62,866,090 |
| 2015-10-12 | $10.90 | $11.83 | $10.71 | $11.73 | $11.32 | 65,059,480 |
| 2015-10-09 | $10.71 | $11.22 | $10.58 | $10.75 | $10.37 | 41,852,730 |
| 2015-10-08 | $10.48 | $10.98 | $10.36 | $10.76 | $10.38 | 39,423,890 |
| 2015-10-07 | $10.10 | $10.10 | $10.10 | $10.10 | $9.75 | 0 |
| 2015-10-06 | $10.10 | $10.10 | $10.10 | $10.10 | $9.75 | 0 |
| 2015-10-05 | $10.10 | $10.10 | $10.10 | $10.10 | $9.75 | 0 |
| 2015-10-02 | $10.10 | $10.10 | $10.10 | $10.10 | $9.75 | 0 |
| 2015-10-01 | $10.10 | $10.10 | $10.10 | $10.10 | $9.75 | 0 |
| 2015-09-30 | $10.14 | $10.49 | $10.08 | $10.10 | $9.75 | 24,029,650 |
| 2015-09-29 | $10.41 | $10.58 | $9.91 | $10.10 | $9.75 | 33,653,390 |
| 2015-09-28 | $9.90 | $10.88 | $9.85 | $10.67 | $10.30 | 45,328,260 |
| 2015-09-25 | $10.70 | $10.98 | $9.75 | $10.00 | $9.65 | 55,300,230 |
| 2015-09-24 | $10.72 | $11.42 | $10.68 | $10.83 | $10.45 | 73,390,970 |
| 2015-09-23 | $9.70 | $11.09 | $9.63 | $11.01 | $10.62 | 97,057,620 |
| 2015-09-22 | $10.00 | $10.36 | $9.88 | $10.08 | $9.73 | 69,614,320 |
| 2015-09-21 | $9.54 | $10.49 | $9.24 | $10.42 | $10.05 | 90,320,680 |
| 2015-09-18 | $8.67 | $9.54 | $8.52 | $9.54 | $9.21 | 62,082,600 |
| 2015-09-17 | $8.40 | $9.36 | $8.08 | $8.67 | $8.37 | 54,028,340 |
| 2015-09-16 | $7.90 | $8.65 | $7.65 | $8.62 | $8.32 | 39,693,540 |
| 2015-09-15 | $7.88 | $8.25 | $7.86 | $7.86 | $7.58 | 38,678,220 |
| 2015-09-14 | $9.73 | $9.82 | $8.73 | $8.73 | $8.42 | 38,683,820 |
| 2015-09-11 | $9.25 | $9.96 | $9.18 | $9.70 | $9.36 | 50,442,180 |
| 2015-09-10 | $9.80 | $10.00 | $9.28 | $9.44 | $9.11 | 67,724,150 |
| 2015-09-09 | $9.30 | $10.11 | $9.20 | $10.11 | $9.76 | 94,904,570 |
| 2015-09-08 | $8.30 | $9.19 | $8.03 | $9.19 | $8.87 | 78,346,350 |
| 2015-09-07 | $7.70 | $8.55 | $7.50 | $8.35 | $8.06 | 73,892,440 |
| 2015-09-04 | $7.80 | $7.80 | $7.80 | $7.80 | $7.53 | 0 |
| 2015-09-03 | $7.80 | $7.80 | $7.80 | $7.80 | $7.53 | 0 |
| 2015-09-02 | $7.61 | $8.35 | $7.61 | $7.80 | $7.53 | 54,575,990 |
| 2015-09-01 | $8.46 | $8.46 | $8.46 | $8.46 | $8.16 | 0 |
| 2015-08-31 | $8.46 | $8.46 | $8.46 | $8.46 | $8.16 | 0 |
| 2015-08-28 | $8.46 | $8.46 | $8.46 | $8.46 | $8.16 | 0 |
| 2015-08-27 | $8.46 | $8.46 | $8.46 | $8.46 | $8.16 | 0 |
| 2015-08-26 | $7.71 | $8.48 | $7.00 | $8.46 | $8.16 | 67,632,650 |
| 2015-08-25 | $8.01 | $8.50 | $7.71 | $7.71 | $7.44 | 31,215,260 |
| 2015-08-24 | $8.38 | $9.31 | $8.34 | $8.57 | $8.27 | 56,621,850 |
| 2015-08-21 | $9.70 | $9.76 | $9.11 | $9.27 | $8.94 | 62,363,760 |
| 2015-08-20 | $9.28 | $10.42 | $9.19 | $10.12 | $9.76 | 79,209,860 |
| 2015-08-19 | $8.98 | $9.60 | $8.45 | $9.47 | $9.14 | 27,539,110 |
| 2015-08-18 | $10.32 | $10.50 | $9.36 | $9.36 | $9.03 | 34,322,270 |
| 2015-08-17 | $9.86 | $10.55 | $9.72 | $10.40 | $10.04 | 40,700,790 |
| 2015-08-14 | $9.75 | $10.34 | $9.66 | $9.87 | $9.52 | 38,775,810 |
| 2015-08-13 | $9.24 | $9.72 | $8.92 | $9.70 | $9.36 | 26,663,290 |
| 2015-08-12 | $9.44 | $9.73 | $9.26 | $9.33 | $9.00 | 24,880,640 |
| 2015-08-11 | $9.75 | $9.95 | $9.48 | $9.68 | $9.34 | 33,501,980 |
| 2015-08-10 | $8.90 | $9.76 | $8.83 | $9.76 | $9.42 | 33,300,170 |
Harbin HighTech Group CompanyLtd (600095) News Headlines
Recent Harbin HighTech Group CompanyLtd (600095) News
Similar Companies to Harbin HighTech Group CompanyLtd (600095) 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 | -- | -- | -- |