Kingfa Sci Tech Company Ltd (600143) Exchange: SHG
Data as of July 10, 2025
$10.23 ($-0.05) -0.49%
Kingfa Sci Tech Company Ltd - Daily Information
Click for more stock information on Kingfa Sci Tech Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $10.23 |
| Previous Close | $10.23 |
| High | $10.28 |
| Low | $10.20 |
| Adjusted Open | $10.23 |
| Previous Adjusted Close | $10.23 |
| Adjusted High | $10.28 |
| Adjusted Low | $10.20 |
About Kingfa Sci Tech Company Ltd (600143)
KINGFA SCI.&TECH. CO.,LTD. is a Chinese-based company principally engaged in the research, development, production and sale of modified plastic products. The Company's products mainly include flame retardant resins, reinforced resins, toughened resins, polymeric alloys and other products. Through its subsidiaries, the Company is involved in the research, development and manufacture of plastic and plastic products, and composite materials, also engages in supply chain management and warehousing agency services.
Invest in Kingfa Sci Tech Company Ltd (600143)
Historical Stock Data for Kingfa Sci Tech Company Ltd (600143)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | $10.23 | $10.28 | $10.20 | $10.23 | $10.23 | 15,689,280 |
| 2025-07-04 | $10.37 | $10.41 | $10.26 | $10.28 | $10.28 | 19,722,080 |
| 2025-07-03 | $10.28 | $10.34 | $10.21 | $10.32 | $10.32 | 19,590,720 |
| 2025-07-02 | $10.30 | $10.30 | $10.20 | $10.28 | $10.28 | 16,595,570 |
| 2025-06-30 | $10.27 | $10.34 | $10.23 | $10.31 | $10.31 | 24,236,120 |
| 2025-06-27 | $10.30 | $10.35 | $10.24 | $10.27 | $10.27 | 25,292,400 |
| 2025-06-26 | $10.39 | $10.47 | $10.28 | $10.28 | $10.28 | 33,488,300 |
| 2025-06-25 | $10.32 | $10.44 | $10.32 | $10.37 | $10.37 | 40,221,800 |
| 2025-06-24 | $9.97 | $10.27 | $9.95 | $10.26 | $10.26 | 37,258,720 |
| 2025-06-23 | $9.81 | $9.96 | $9.79 | $9.92 | $9.92 | 18,973,600 |
| 2025-06-20 | $9.95 | $10.10 | $9.88 | $9.91 | $9.91 | 17,292,180 |
| 2025-06-19 | $10.00 | $10.12 | $9.90 | $9.94 | $9.94 | 20,632,360 |
| 2025-06-18 | $10.00 | $10.04 | $9.95 | $10.03 | $10.03 | 15,360,420 |
| 2025-06-17 | $10.17 | $10.17 | $10.04 | $10.09 | $10.09 | 18,532,700 |
| 2025-06-13 | $10.27 | $10.29 | $10.10 | $10.14 | $10.14 | 24,395,060 |
| 2025-06-12 | $10.39 | $10.48 | $10.26 | $10.32 | $10.32 | 21,259,010 |
| 2025-06-11 | $10.22 | $10.43 | $10.22 | $10.34 | $10.34 | 22,893,820 |
| 2025-06-10 | $10.39 | $10.41 | $10.08 | $10.21 | $10.21 | 26,224,560 |
| 2025-06-09 | $10.34 | $10.45 | $10.32 | $10.37 | $10.37 | 21,892,290 |
| 2025-06-06 | $10.42 | $10.47 | $10.32 | $10.34 | $10.34 | 16,358,380 |
| 2025-06-05 | $10.32 | $10.43 | $10.22 | $10.41 | $10.41 | 21,883,330 |
| 2025-06-04 | $10.20 | $10.37 | $10.20 | $10.31 | $10.31 | 17,094,210 |
| 2025-06-03 | $10.15 | $10.24 | $10.10 | $10.20 | $10.20 | 18,161,350 |
| 2025-05-30 | $10.49 | $10.51 | $10.23 | $10.26 | $10.26 | 22,937,350 |
| 2025-05-29 | $10.23 | $10.49 | $10.23 | $10.41 | $10.41 | 22,963,930 |
| 2025-05-28 | $10.36 | $10.42 | $10.25 | $10.26 | $10.26 | 17,415,780 |
| 2025-05-27 | $10.50 | $10.50 | $10.31 | $10.36 | $10.36 | 20,118,230 |
| 2025-05-26 | $10.45 | $10.52 | $10.40 | $10.49 | $10.49 | 19,745,730 |
| 2025-05-23 | $10.50 | $10.73 | $10.46 | $10.47 | $10.47 | 26,804,730 |
| 2025-05-22 | $10.64 | $10.72 | $10.50 | $10.51 | $10.51 | 27,756,800 |
| 2025-05-21 | $10.75 | $10.75 | $10.65 | $10.68 | $10.68 | 23,926,320 |
| 2025-05-20 | $10.80 | $10.80 | $10.67 | $10.77 | $10.77 | 25,998,840 |
| 2025-05-19 | $10.99 | $11.00 | $10.68 | $10.80 | $10.80 | 35,478,000 |
| 2025-05-16 | $10.68 | $11.18 | $10.64 | $10.97 | $10.97 | 59,934,950 |
| 2025-05-15 | $10.93 | $10.93 | $10.67 | $10.71 | $10.71 | 39,228,430 |
| 2025-05-14 | $10.95 | $11.08 | $10.89 | $10.97 | $10.97 | 35,077,190 |
| 2025-05-13 | $11.18 | $11.20 | $10.96 | $10.98 | $10.98 | 34,925,520 |
| 2025-05-12 | $11.06 | $11.13 | $10.99 | $11.07 | $11.07 | 39,763,310 |
| 2025-05-09 | $11.12 | $11.13 | $10.86 | $11.00 | $11.00 | 43,413,870 |
| 2025-05-08 | $11.07 | $11.24 | $11.02 | $11.17 | $11.17 | 49,840,800 |
| 2025-05-07 | $11.19 | $11.24 | $11.01 | $11.15 | $11.15 | 60,744,610 |
| 2025-05-06 | $11.03 | $11.11 | $10.92 | $11.11 | $11.11 | 64,350,100 |
| 2025-04-30 | $11.01 | $11.05 | $10.80 | $10.95 | $10.95 | 61,791,780 |
| 2025-04-29 | $10.60 | $11.10 | $10.60 | $10.96 | $10.96 | 71,593,700 |
| 2025-04-28 | $10.80 | $10.85 | $10.55 | $10.68 | $10.68 | 42,154,290 |
| 2025-04-25 | $10.72 | $11.10 | $10.72 | $10.77 | $10.77 | 71,933,730 |
| 2025-04-24 | $10.73 | $10.88 | $10.60 | $10.68 | $10.68 | 57,722,430 |
| 2025-04-23 | $10.58 | $10.81 | $10.47 | $10.67 | $10.67 | 62,239,960 |
| 2025-04-22 | $10.70 | $10.70 | $10.32 | $10.41 | $10.41 | 62,004,600 |
| 2025-04-21 | $10.15 | $10.66 | $10.10 | $10.64 | $10.64 | 51,352,270 |
| 2025-04-18 | $10.06 | $10.16 | $10.01 | $10.16 | $10.16 | 22,052,560 |
| 2025-04-17 | $10.05 | $10.22 | $10.01 | $10.06 | $10.06 | 20,066,700 |
| 2025-04-16 | $10.22 | $10.29 | $9.94 | $10.10 | $10.10 | 28,166,120 |
| 2025-04-15 | $10.18 | $10.30 | $10.08 | $10.24 | $10.24 | 30,354,010 |
| 2025-04-14 | $10.28 | $10.37 | $10.15 | $10.18 | $10.18 | 36,848,700 |
| 2025-04-11 | $9.87 | $10.25 | $9.84 | $10.17 | $10.17 | 47,571,290 |
| 2025-04-10 | $9.80 | $10.16 | $9.79 | $9.93 | $9.93 | 59,317,760 |
| 2025-04-09 | $9.23 | $9.75 | $8.84 | $9.64 | $9.64 | 64,961,750 |
| 2025-04-08 | $9.33 | $9.65 | $9.15 | $9.49 | $9.49 | 82,828,310 |
| 2025-04-07 | $10.05 | $10.19 | $9.77 | $9.77 | $9.77 | 47,786,760 |
| 2025-04-03 | $10.92 | $11.06 | $10.78 | $10.85 | $10.85 | 27,519,320 |
| 2025-04-02 | $10.97 | $11.09 | $10.95 | $11.06 | $11.06 | 27,590,990 |
| 2025-04-01 | $11.05 | $11.11 | $10.95 | $10.96 | $10.96 | 25,594,300 |
| 2025-03-31 | $11.03 | $11.09 | $10.81 | $11.05 | $11.05 | 41,005,880 |
| 2025-03-28 | $11.24 | $11.28 | $11.11 | $11.13 | $11.13 | 25,736,720 |
| 2025-03-27 | $11.17 | $11.33 | $11.12 | $11.24 | $11.24 | 27,039,920 |
| 2025-03-26 | $11.18 | $11.40 | $11.18 | $11.23 | $11.23 | 29,528,800 |
| 2025-03-25 | $11.40 | $11.43 | $11.16 | $11.23 | $11.23 | 35,790,920 |
| 2025-03-24 | $11.24 | $11.45 | $11.13 | $11.44 | $11.44 | 59,278,690 |
| 2025-03-21 | $11.75 | $11.75 | $11.26 | $11.29 | $11.29 | 115,597,430 |
| 2025-03-20 | $11.97 | $12.30 | $11.88 | $12.12 | $12.12 | 86,803,090 |
| 2025-03-19 | $11.93 | $12.08 | $11.87 | $11.97 | $11.97 | 48,916,630 |
| 2025-03-18 | $11.88 | $12.06 | $11.88 | $11.98 | $11.98 | 51,934,590 |
| 2025-03-17 | $11.99 | $12.03 | $11.80 | $11.87 | $11.87 | 46,121,380 |
| 2025-03-14 | $11.62 | $11.95 | $11.58 | $11.91 | $11.91 | 66,345,220 |
| 2025-03-13 | $12.13 | $12.13 | $11.58 | $11.72 | $11.72 | 95,538,930 |
| 2025-03-12 | $12.33 | $12.37 | $12.13 | $12.14 | $12.14 | 62,596,190 |
| 2025-03-11 | $11.95 | $12.32 | $11.91 | $12.22 | $12.22 | 67,101,560 |
| 2025-03-10 | $12.51 | $12.56 | $12.11 | $12.19 | $12.19 | 78,547,700 |
| 2025-03-07 | $12.76 | $12.76 | $12.33 | $12.48 | $12.48 | 125,031,050 |
| 2025-03-06 | $12.36 | $13.04 | $12.26 | $12.87 | $12.87 | 188,901,290 |
| 2025-03-05 | $12.14 | $12.36 | $12.09 | $12.26 | $12.26 | 89,946,220 |
| 2025-03-04 | $12.00 | $12.38 | $11.88 | $12.18 | $12.18 | 99,578,960 |
| 2025-03-03 | $12.20 | $12.50 | $11.84 | $12.14 | $12.14 | 118,145,680 |
| 2025-02-28 | $12.39 | $12.56 | $11.95 | $12.01 | $12.01 | 136,529,560 |
| 2025-02-27 | $12.80 | $13.27 | $12.23 | $12.39 | $12.39 | 209,142,800 |
| 2025-02-26 | $12.90 | $13.46 | $12.60 | $12.99 | $12.99 | 262,226,650 |
| 2025-02-25 | $13.00 | $13.46 | $12.70 | $12.90 | $12.90 | 270,145,020 |
| 2025-02-24 | $13.39 | $14.46 | $13.10 | $13.81 | $13.81 | 407,697,510 |
| 2025-02-20 | $12.36 | $12.36 | $12.36 | $12.36 | $12.36 | 27,601,250 |
| 2025-02-19 | $10.78 | $11.24 | $10.63 | $11.24 | $11.24 | 89,288,160 |
| 2025-02-18 | $10.53 | $10.55 | $10.15 | $10.22 | $10.22 | 107,326,180 |
| 2025-02-17 | $10.20 | $10.39 | $10.14 | $10.37 | $10.37 | 93,690,090 |
| 2025-02-14 | $10.18 | $10.28 | $10.13 | $10.19 | $10.19 | 68,940,380 |
| 2025-02-13 | $10.50 | $10.65 | $10.21 | $10.24 | $10.24 | 103,237,940 |
| 2025-02-12 | $10.23 | $10.53 | $10.19 | $10.35 | $10.35 | 108,532,260 |
| 2025-02-11 | $10.26 | $10.50 | $10.08 | $10.13 | $10.13 | 114,314,760 |
| 2025-02-10 | $10.70 | $10.71 | $10.25 | $10.36 | $10.36 | 155,442,110 |
| 2025-02-07 | $10.28 | $10.82 | $10.07 | $10.70 | $10.70 | 236,407,520 |
| 2025-02-06 | $10.25 | $10.34 | $9.86 | $10.31 | $10.31 | 202,056,920 |
| 2025-02-05 | $9.69 | $10.23 | $9.59 | $10.23 | $10.23 | 191,713,740 |
| 2025-01-27 | $9.29 | $9.58 | $9.21 | $9.30 | $9.30 | 75,539,950 |
| 2025-01-24 | $9.10 | $9.26 | $9.04 | $9.18 | $9.18 | 59,885,100 |
| 2025-01-23 | $9.01 | $9.15 | $8.92 | $8.93 | $8.93 | 46,831,020 |
| 2025-01-22 | $8.89 | $9.01 | $8.81 | $8.95 | $8.95 | 28,948,390 |
| 2025-01-21 | $8.82 | $8.98 | $8.73 | $8.94 | $8.94 | 36,105,860 |
| 2025-01-20 | $8.85 | $8.93 | $8.75 | $8.79 | $8.79 | 28,799,010 |
| 2025-01-17 | $8.65 | $8.81 | $8.62 | $8.79 | $8.79 | 29,084,650 |
| 2025-01-16 | $8.70 | $8.81 | $8.62 | $8.65 | $8.65 | 26,641,000 |
| 2025-01-15 | $8.58 | $8.97 | $8.57 | $8.62 | $8.62 | 51,976,780 |
| 2025-01-14 | $8.13 | $8.55 | $8.08 | $8.54 | $8.54 | 40,112,750 |
| 2025-01-13 | $8.02 | $8.24 | $7.96 | $8.16 | $8.16 | 30,954,010 |
| 2025-01-09 | $7.82 | $8.16 | $7.81 | $8.03 | $8.03 | 27,110,400 |
| 2025-01-08 | $8.05 | $8.06 | $7.73 | $7.89 | $7.89 | 30,412,660 |
| 2025-01-07 | $8.10 | $8.13 | $7.93 | $8.11 | $8.11 | 22,378,460 |
| 2025-01-06 | $7.99 | $8.13 | $7.90 | $8.08 | $8.08 | 27,610,160 |
| 2025-01-03 | $8.37 | $8.39 | $7.96 | $7.99 | $7.99 | 39,473,140 |
| 2025-01-02 | $8.61 | $8.64 | $8.22 | $8.33 | $8.33 | 41,221,030 |
| 2024-12-31 | $9.03 | $9.10 | $8.62 | $8.64 | $8.64 | 58,011,790 |
| 2024-12-30 | $8.92 | $9.40 | $8.90 | $9.06 | $9.06 | 81,618,950 |
| 2024-12-27 | $9.25 | $9.31 | $8.89 | $8.92 | $8.92 | 74,145,870 |
| 2024-12-26 | $8.79 | $9.33 | $8.62 | $9.17 | $9.17 | 95,149,990 |
| 2024-12-25 | $8.70 | $8.88 | $8.63 | $8.73 | $8.73 | 62,111,400 |
| 2024-12-24 | $8.51 | $8.88 | $8.42 | $8.48 | $8.48 | 57,548,920 |
| 2024-12-23 | $8.55 | $8.57 | $8.17 | $8.18 | $8.18 | 35,149,520 |
| 2024-12-20 | $8.54 | $8.60 | $8.50 | $8.54 | $8.54 | 21,174,400 |
| 2024-12-19 | $8.54 | $8.61 | $8.46 | $8.57 | $8.57 | 23,946,510 |
| 2024-12-18 | $8.75 | $8.78 | $8.60 | $8.62 | $8.62 | 19,867,320 |
| 2024-12-17 | $8.81 | $8.85 | $8.70 | $8.74 | $8.74 | 20,979,890 |
| 2024-12-16 | $8.92 | $8.96 | $8.75 | $8.80 | $8.80 | 28,503,270 |
| 2024-12-13 | $9.09 | $9.09 | $8.88 | $8.95 | $8.95 | 39,570,400 |
| 2024-12-12 | $9.19 | $9.20 | $9.02 | $9.09 | $9.09 | 41,961,130 |
| 2024-12-11 | $9.33 | $9.50 | $9.16 | $9.25 | $9.25 | 58,087,210 |
| 2024-12-10 | $9.17 | $9.58 | $9.08 | $9.31 | $9.31 | 95,408,570 |
| 2024-12-09 | $8.84 | $8.99 | $8.82 | $8.92 | $8.92 | 23,418,210 |
| 2024-12-06 | $8.87 | $8.88 | $8.75 | $8.85 | $8.85 | 16,437,110 |
| 2024-12-05 | $8.77 | $8.85 | $8.75 | $8.83 | $8.83 | 12,345,910 |
| 2024-12-04 | $8.93 | $8.94 | $8.76 | $8.77 | $8.77 | 17,474,700 |
| 2024-12-03 | $9.00 | $9.00 | $8.86 | $8.94 | $8.94 | 19,190,990 |
| 2024-12-02 | $8.71 | $8.99 | $8.66 | $8.98 | $8.98 | 34,505,600 |
| 2024-11-29 | $8.62 | $8.74 | $8.57 | $8.68 | $8.68 | 17,193,300 |
| 2024-11-28 | $8.64 | $8.72 | $8.61 | $8.63 | $8.63 | 15,412,660 |
| 2024-11-27 | $8.52 | $8.62 | $8.31 | $8.61 | $8.61 | 21,800,330 |
| 2024-11-26 | $8.61 | $8.63 | $8.52 | $8.54 | $8.54 | 14,474,210 |
| 2024-11-25 | $8.60 | $8.74 | $8.51 | $8.61 | $8.61 | 17,267,880 |
| 2024-11-22 | $8.86 | $8.91 | $8.53 | $8.54 | $8.54 | 21,828,890 |
| 2024-11-21 | $8.80 | $8.90 | $8.75 | $8.87 | $8.87 | 17,877,560 |
| 2024-11-20 | $8.75 | $8.85 | $8.69 | $8.80 | $8.80 | 18,668,420 |
| 2024-11-19 | $8.64 | $8.75 | $8.58 | $8.74 | $8.74 | 18,843,250 |
| 2024-11-18 | $8.73 | $8.84 | $8.55 | $8.60 | $8.60 | 24,491,880 |
| 2024-11-15 | $8.73 | $8.84 | $8.66 | $8.68 | $8.68 | 23,192,810 |
| 2024-11-14 | $8.96 | $9.03 | $8.75 | $8.79 | $8.79 | 24,961,490 |
| 2024-11-13 | $8.94 | $9.03 | $8.84 | $8.96 | $8.96 | 23,417,630 |
| 2024-11-12 | $8.95 | $9.12 | $8.87 | $8.95 | $8.95 | 39,155,510 |
| 2024-11-11 | $8.90 | $8.96 | $8.81 | $8.91 | $8.91 | 28,418,840 |
| 2024-11-08 | $9.11 | $9.14 | $8.87 | $8.92 | $8.92 | 35,533,460 |
| 2024-11-07 | $8.87 | $8.98 | $8.80 | $8.97 | $8.97 | 30,294,640 |
| 2024-11-06 | $8.92 | $9.12 | $8.83 | $8.86 | $8.86 | 36,212,270 |
| 2024-11-05 | $8.80 | $8.96 | $8.80 | $8.93 | $8.93 | 35,829,630 |
| 2024-11-04 | $8.82 | $8.92 | $8.70 | $8.79 | $8.79 | 26,822,010 |
| 2024-11-01 | $8.94 | $8.97 | $8.74 | $8.81 | $8.81 | 41,419,750 |
| 2024-10-31 | $8.84 | $8.98 | $8.72 | $8.94 | $8.94 | 56,912,380 |
| 2024-10-30 | $8.47 | $8.86 | $8.44 | $8.74 | $8.74 | 74,880,410 |
| 2024-10-29 | $8.50 | $8.51 | $8.15 | $8.17 | $8.17 | 30,477,530 |
| 2024-10-28 | $8.26 | $8.45 | $8.24 | $8.44 | $8.44 | 27,876,840 |
| 2024-10-25 | $8.16 | $8.28 | $8.13 | $8.26 | $8.26 | 20,714,620 |
| 2024-10-24 | $8.16 | $8.21 | $8.08 | $8.16 | $8.16 | 14,666,850 |
| 2024-10-23 | $8.21 | $8.35 | $8.10 | $8.19 | $8.19 | 29,448,670 |
| 2024-10-22 | $7.94 | $8.14 | $7.93 | $8.13 | $8.13 | 25,810,100 |
| 2024-10-21 | $7.96 | $8.05 | $7.89 | $7.97 | $7.97 | 28,765,780 |
| 2024-10-18 | $7.77 | $8.07 | $7.76 | $7.94 | $7.94 | 28,571,030 |
| 2024-10-17 | $7.93 | $7.98 | $7.78 | $7.79 | $7.79 | 18,394,330 |
| 2024-10-16 | $7.75 | $7.99 | $7.72 | $7.89 | $7.89 | 20,194,100 |
| 2024-10-15 | $7.99 | $8.00 | $7.79 | $7.79 | $7.79 | 25,261,700 |
| 2024-10-14 | $7.94 | $8.07 | $7.87 | $8.00 | $8.00 | 21,777,180 |
| 2024-10-11 | $8.06 | $8.15 | $7.87 | $7.93 | $7.93 | 25,629,960 |
| 2024-10-10 | $8.20 | $8.40 | $8.07 | $8.08 | $8.08 | 33,384,610 |
| 2024-10-09 | $8.68 | $8.68 | $8.08 | $8.12 | $8.12 | 55,904,850 |
| 2024-10-08 | $9.21 | $9.22 | $8.42 | $8.69 | $8.69 | 85,800,350 |
| 2024-09-30 | $8.02 | $8.45 | $8.00 | $8.38 | $8.38 | 64,254,190 |
| 2024-09-27 | $7.64 | $7.82 | $7.63 | $7.79 | $7.79 | 20,577,790 |
| 2024-09-26 | $7.38 | $7.55 | $7.35 | $7.54 | $7.54 | 18,347,180 |
| 2024-09-25 | $7.41 | $7.58 | $7.36 | $7.38 | $7.38 | 21,021,560 |
| 2024-09-24 | $7.22 | $7.40 | $7.21 | $7.38 | $7.38 | 18,994,980 |
| 2024-09-23 | $7.23 | $7.26 | $7.13 | $7.21 | $7.21 | 13,541,170 |
| 2024-09-20 | $7.16 | $7.32 | $6.97 | $7.27 | $7.27 | 25,257,140 |
| 2024-09-19 | $7.11 | $7.35 | $7.11 | $7.32 | $7.32 | 17,151,210 |
| 2024-09-18 | $7.20 | $7.23 | $7.03 | $7.11 | $7.11 | 16,760,600 |
| 2024-09-13 | $7.18 | $7.28 | $7.14 | $7.21 | $7.21 | 22,021,400 |
| 2024-09-12 | $7.16 | $7.22 | $7.11 | $7.18 | $7.18 | 14,592,890 |
| 2024-09-11 | $7.21 | $7.28 | $7.13 | $7.19 | $7.19 | 11,234,400 |
| 2024-09-10 | $7.29 | $7.31 | $7.10 | $7.21 | $7.21 | 14,366,840 |
| 2024-09-09 | $7.30 | $7.35 | $7.24 | $7.27 | $7.27 | 16,695,700 |
| 2024-09-06 | $7.45 | $7.49 | $7.28 | $7.28 | $7.28 | 15,278,500 |
| 2024-09-05 | $7.57 | $7.59 | $7.42 | $7.44 | $7.44 | 17,837,450 |
| 2024-09-04 | $7.60 | $7.64 | $7.53 | $7.54 | $7.54 | 15,970,600 |
| 2024-09-03 | $7.43 | $7.68 | $7.41 | $7.61 | $7.61 | 24,926,300 |
| 2024-09-02 | $7.31 | $7.53 | $7.30 | $7.45 | $7.45 | 24,216,000 |
| 2024-08-30 | $7.39 | $7.41 | $7.21 | $7.33 | $7.33 | 29,042,870 |
| 2024-08-29 | $7.22 | $7.42 | $7.18 | $7.39 | $7.39 | 23,634,770 |
| 2024-08-28 | $7.01 | $7.24 | $7.01 | $7.22 | $7.22 | 30,602,400 |
| 2024-08-27 | $6.92 | $7.12 | $6.91 | $7.04 | $7.04 | 38,481,790 |
| 2024-08-26 | $6.65 | $6.76 | $6.64 | $6.74 | $6.74 | 11,878,250 |
| 2024-08-23 | $6.71 | $6.78 | $6.61 | $6.64 | $6.64 | 9,120,670 |
| 2024-08-22 | $6.77 | $6.82 | $6.71 | $6.73 | $6.73 | 8,643,400 |
| 2024-08-21 | $6.72 | $6.79 | $6.68 | $6.77 | $6.77 | 8,940,210 |
| 2024-08-20 | $6.83 | $6.88 | $6.68 | $6.70 | $6.70 | 15,718,540 |
| 2024-08-19 | $6.82 | $6.92 | $6.80 | $6.85 | $6.85 | 11,202,230 |
| 2024-08-16 | $6.86 | $6.90 | $6.80 | $6.84 | $6.84 | 11,914,400 |
| 2024-08-15 | $6.76 | $6.90 | $6.75 | $6.89 | $6.89 | 12,445,600 |
| 2024-08-14 | $6.86 | $6.89 | $6.78 | $6.79 | $6.79 | 9,373,200 |
| 2024-08-13 | $6.80 | $6.86 | $6.72 | $6.86 | $6.86 | 10,640,100 |
| 2024-08-12 | $6.80 | $6.85 | $6.76 | $6.77 | $6.77 | 13,385,600 |
| 2024-08-09 | $6.78 | $6.94 | $6.78 | $6.82 | $6.82 | 17,844,600 |
| 2024-08-08 | $6.65 | $6.81 | $6.62 | $6.77 | $6.77 | 14,788,500 |
| 2024-08-07 | $6.63 | $6.68 | $6.54 | $6.66 | $6.66 | 12,790,900 |
| 2024-08-06 | $6.55 | $6.65 | $6.52 | $6.64 | $6.64 | 15,760,820 |
| 2024-08-05 | $6.52 | $6.65 | $6.46 | $6.48 | $6.48 | 14,889,540 |
| 2024-08-02 | $6.49 | $6.62 | $6.48 | $6.52 | $6.52 | 14,081,480 |
| 2024-08-01 | $6.55 | $6.66 | $6.48 | $6.54 | $6.54 | 18,664,170 |
| 2024-07-31 | $6.18 | $6.54 | $6.18 | $6.54 | $6.54 | 22,820,610 |
| 2024-07-30 | $6.04 | $6.19 | $6.03 | $6.18 | $6.18 | 11,827,420 |
| 2024-07-29 | $6.16 | $6.22 | $6.04 | $6.06 | $6.06 | 16,506,100 |
| 2024-07-26 | $5.93 | $6.05 | $5.93 | $6.04 | $6.04 | 8,998,500 |
| 2024-07-25 | $5.79 | $5.98 | $5.77 | $5.90 | $5.90 | 9,136,510 |
| 2024-07-24 | $5.93 | $5.98 | $5.80 | $5.82 | $5.82 | 13,680,500 |
| 2024-07-23 | $6.06 | $6.12 | $5.93 | $5.95 | $5.95 | 10,647,590 |
| 2024-07-22 | $6.15 | $6.17 | $6.04 | $6.09 | $6.09 | 8,975,030 |
| 2024-07-19 | $6.18 | $6.23 | $6.08 | $6.15 | $6.15 | 8,713,640 |
| 2024-07-18 | $6.16 | $6.19 | $6.08 | $6.18 | $6.18 | 7,552,900 |
| 2024-07-17 | $6.24 | $6.25 | $6.14 | $6.17 | $6.17 | 8,198,100 |
| 2024-07-16 | $6.25 | $6.28 | $6.19 | $6.23 | $6.23 | 8,418,700 |
| 2024-07-15 | $6.35 | $6.36 | $6.22 | $6.26 | $6.26 | 9,400,000 |
| 2024-07-12 | $6.25 | $6.34 | $6.21 | $6.32 | $6.32 | 11,671,830 |
| 2024-07-11 | $6.10 | $6.29 | $6.09 | $6.24 | $6.24 | 13,282,490 |
| 2024-07-10 | $6.05 | $6.13 | $6.00 | $6.03 | $6.03 | 9,247,860 |
| 2024-07-09 | $6.04 | $6.17 | $5.95 | $6.14 | $6.14 | 15,800,000 |
| 2024-07-08 | $6.25 | $6.25 | $6.01 | $6.05 | $6.05 | 15,283,100 |
| 2024-07-05 | $6.30 | $6.33 | $6.19 | $6.24 | $6.24 | 10,369,610 |
| 2024-07-04 | $6.45 | $6.49 | $6.30 | $6.30 | $6.30 | 11,046,670 |
| 2024-07-03 | $6.47 | $6.54 | $6.44 | $6.45 | $6.45 | 7,345,200 |
| 2024-07-02 | $6.65 | $6.67 | $6.42 | $6.48 | $6.48 | 14,731,900 |
| 2024-07-01 | $6.62 | $6.68 | $6.55 | $6.64 | $6.64 | 9,976,580 |
| 2024-06-28 | $6.66 | $6.74 | $6.60 | $6.61 | $6.61 | 9,908,800 |
| 2024-06-27 | $6.81 | $6.81 | $6.64 | $6.67 | $6.67 | 9,998,000 |
| 2024-06-26 | $6.69 | $6.81 | $6.60 | $6.81 | $6.81 | 8,660,950 |
| 2024-06-25 | $6.65 | $6.76 | $6.64 | $6.67 | $6.67 | 10,205,580 |
| 2024-06-24 | $6.79 | $6.82 | $6.56 | $6.65 | $6.65 | 12,635,700 |
| 2024-06-21 | $6.80 | $6.91 | $6.79 | $6.84 | $6.84 | 7,763,460 |
| 2024-06-20 | $6.98 | $7.03 | $6.81 | $6.82 | $6.82 | 9,832,600 |
| 2024-06-19 | $7.11 | $7.13 | $6.97 | $6.98 | $6.98 | 8,290,600 |
| 2024-06-18 | $7.00 | $7.12 | $6.99 | $7.07 | $7.07 | 10,551,980 |
| 2024-06-17 | $6.91 | $7.02 | $6.87 | $6.99 | $6.99 | 11,542,300 |
| 2024-06-14 | $6.87 | $6.95 | $6.81 | $6.92 | $6.92 | 12,764,750 |
| 2024-06-13 | $6.97 | $7.00 | $6.84 | $6.87 | $6.87 | 13,075,500 |
| 2024-06-12 | $7.09 | $7.14 | $6.98 | $6.98 | $6.98 | 13,664,140 |
| 2024-06-11 | $7.11 | $7.15 | $7.02 | $7.09 | $7.09 | 10,318,730 |
| 2024-06-07 | $7.16 | $7.24 | $7.10 | $7.12 | $7.12 | 12,819,240 |
| 2024-06-06 | $7.21 | $7.24 | $7.09 | $7.13 | $7.13 | 11,034,050 |
| 2024-06-05 | $7.29 | $7.29 | $7.18 | $7.18 | $7.18 | 7,968,800 |
| 2024-06-04 | $7.19 | $7.30 | $7.12 | $7.29 | $7.29 | 11,788,220 |
| 2024-06-03 | $7.31 | $7.35 | $7.16 | $7.21 | $7.21 | 11,924,300 |
| 2024-05-31 | $7.37 | $7.46 | $7.35 | $7.35 | $7.35 | 8,831,400 |
| 2024-05-30 | $7.36 | $7.43 | $7.30 | $7.36 | $7.36 | 9,368,800 |
| 2024-05-29 | $7.32 | $7.45 | $7.29 | $7.34 | $7.34 | 8,688,630 |
| 2024-05-28 | $7.46 | $7.46 | $7.31 | $7.32 | $7.32 | 10,268,680 |
| 2024-05-27 | $7.40 | $7.46 | $7.31 | $7.45 | $7.45 | 10,338,900 |
| 2024-05-24 | $7.40 | $7.48 | $7.36 | $7.38 | $7.38 | 8,725,620 |
| 2024-05-23 | $7.52 | $7.55 | $7.37 | $7.39 | $7.39 | 12,263,840 |
| 2024-05-22 | $7.56 | $7.62 | $7.51 | $7.55 | $7.55 | 8,275,640 |
| 2024-05-21 | $7.66 | $7.68 | $7.53 | $7.56 | $7.56 | 10,321,600 |
| 2024-05-20 | $7.72 | $7.84 | $7.66 | $7.68 | $7.68 | 15,727,680 |
| 2024-05-17 | $7.49 | $7.68 | $7.48 | $7.68 | $7.68 | 14,091,840 |
| 2024-05-16 | $7.52 | $7.59 | $7.46 | $7.49 | $7.49 | 10,377,160 |
| 2024-05-15 | $7.58 | $7.62 | $7.50 | $7.51 | $7.51 | 10,856,100 |
| 2024-05-14 | $7.67 | $7.72 | $7.60 | $7.60 | $7.60 | 10,070,440 |
| 2024-05-13 | $7.71 | $7.71 | $7.57 | $7.63 | $7.63 | 13,979,600 |
| 2024-05-10 | $7.75 | $7.79 | $7.67 | $7.71 | $7.71 | 11,659,900 |
| 2024-05-09 | $7.61 | $7.79 | $7.61 | $7.73 | $7.73 | 16,931,870 |
| 2024-05-08 | $7.65 | $7.69 | $7.55 | $7.62 | $7.62 | 16,458,100 |
| 2024-05-07 | $7.59 | $7.70 | $7.59 | $7.65 | $7.65 | 20,710,130 |
| 2024-05-06 | $7.59 | $7.63 | $7.52 | $7.56 | $7.56 | 23,885,840 |
| 2024-04-30 | $7.40 | $7.48 | $7.30 | $7.46 | $7.46 | 20,250,360 |
| 2024-04-29 | $7.27 | $7.52 | $7.26 | $7.48 | $7.48 | 29,245,610 |
| 2024-04-26 | $7.15 | $7.27 | $7.15 | $7.26 | $7.26 | 16,519,800 |
| 2024-04-25 | $7.05 | $7.25 | $7.02 | $7.19 | $7.19 | 15,009,260 |
| 2024-04-24 | $7.00 | $7.06 | $6.93 | $7.06 | $7.06 | 11,776,920 |
| 2024-04-23 | $7.15 | $7.18 | $7.00 | $7.00 | $7.00 | 14,960,160 |
| 2024-04-22 | $7.24 | $7.28 | $7.13 | $7.13 | $7.13 | 14,861,500 |
| 2024-04-19 | $7.11 | $7.26 | $7.09 | $7.22 | $7.22 | 16,746,630 |
| 2024-04-18 | $7.14 | $7.22 | $7.04 | $7.12 | $7.12 | 15,697,700 |
| 2024-04-17 | $6.94 | $7.16 | $6.91 | $7.14 | $7.14 | 17,750,620 |
| 2024-04-16 | $7.00 | $7.14 | $6.84 | $6.84 | $6.84 | 19,601,370 |
| 2024-04-15 | $7.09 | $7.18 | $6.96 | $7.05 | $7.05 | 15,780,570 |
| 2024-04-12 | $7.15 | $7.20 | $7.10 | $7.11 | $7.11 | 10,413,520 |
| 2024-04-11 | $7.13 | $7.26 | $7.11 | $7.18 | $7.18 | 10,643,020 |
| 2024-04-10 | $7.27 | $7.27 | $7.13 | $7.19 | $7.19 | 9,905,110 |
| 2024-04-09 | $7.20 | $7.29 | $7.17 | $7.25 | $7.25 | 11,669,300 |
| 2024-04-08 | $7.28 | $7.36 | $7.15 | $7.17 | $7.17 | 18,228,270 |
| 2024-04-03 | $7.24 | $7.33 | $7.21 | $7.27 | $7.27 | 16,601,950 |
| 2024-04-02 | $7.16 | $7.25 | $7.14 | $7.23 | $7.23 | 20,944,220 |
| 2024-04-01 | $6.94 | $7.16 | $6.91 | $7.15 | $7.15 | 21,128,400 |
| 2024-03-29 | $6.88 | $6.93 | $6.84 | $6.91 | $6.91 | 7,674,530 |
| 2024-03-28 | $6.77 | $6.96 | $6.75 | $6.87 | $6.87 | 11,190,770 |
| 2024-03-27 | $6.90 | $6.94 | $6.78 | $6.78 | $6.78 | 11,160,390 |
| 2024-03-26 | $6.84 | $6.94 | $6.81 | $6.91 | $6.91 | 12,830,170 |
| 2024-03-25 | $7.00 | $7.03 | $6.84 | $6.84 | $6.84 | 19,480,270 |
| 2024-03-22 | $7.15 | $7.19 | $7.00 | $7.01 | $7.01 | 17,968,800 |
| 2024-03-21 | $7.20 | $7.24 | $7.11 | $7.14 | $7.14 | 11,352,810 |
| 2024-03-20 | $7.19 | $7.23 | $7.16 | $7.20 | $7.20 | 10,295,410 |
| 2024-03-19 | $7.27 | $7.28 | $7.19 | $7.20 | $7.20 | 11,966,730 |
| 2024-03-18 | $7.15 | $7.25 | $7.12 | $7.25 | $7.25 | 18,328,500 |
| 2024-03-15 | $7.05 | $7.16 | $7.00 | $7.14 | $7.14 | 15,404,490 |
| 2024-03-14 | $7.08 | $7.19 | $7.03 | $7.07 | $7.07 | 12,225,390 |
| 2024-03-13 | $7.17 | $7.18 | $7.08 | $7.10 | $7.10 | 11,716,850 |
| 2024-03-12 | $7.17 | $7.20 | $7.10 | $7.18 | $7.18 | 12,314,700 |
| 2024-03-11 | $7.04 | $7.17 | $7.04 | $7.17 | $7.17 | 14,441,990 |
| 2024-03-08 | $7.02 | $7.06 | $6.96 | $7.03 | $7.03 | 10,166,700 |
| 2024-03-07 | $7.11 | $7.15 | $7.02 | $7.02 | $7.02 | 11,981,420 |
| 2024-03-06 | $7.02 | $7.15 | $7.00 | $7.06 | $7.06 | 12,633,840 |
| 2024-03-05 | $7.06 | $7.07 | $6.98 | $7.00 | $7.00 | 14,629,960 |
| 2024-03-04 | $7.19 | $7.23 | $7.04 | $7.07 | $7.07 | 16,443,090 |
| 2024-03-01 | $7.20 | $7.32 | $7.16 | $7.18 | $7.18 | 17,380,940 |
| 2024-02-29 | $7.03 | $7.19 | $7.03 | $7.18 | $7.18 | 19,535,230 |
| 2024-02-28 | $7.20 | $7.35 | $7.03 | $7.03 | $7.03 | 33,294,000 |
| 2024-02-27 | $7.00 | $7.28 | $6.99 | $7.27 | $7.27 | 32,727,700 |
| 2024-02-26 | $7.03 | $7.14 | $6.97 | $7.06 | $7.06 | 18,566,460 |
| 2024-02-23 | $7.07 | $7.08 | $6.97 | $7.04 | $7.04 | 15,912,940 |
| 2024-02-22 | $7.04 | $7.10 | $6.97 | $7.06 | $7.06 | 16,660,800 |
| 2024-02-21 | $7.07 | $7.23 | $7.04 | $7.07 | $7.07 | 19,765,400 |
| 2024-02-20 | $7.08 | $7.13 | $7.01 | $7.07 | $7.07 | 16,091,010 |
| 2024-02-19 | $7.36 | $7.36 | $7.04 | $7.11 | $7.11 | 24,584,550 |
| 2024-02-08 | $7.28 | $7.68 | $7.22 | $7.23 | $7.23 | 42,765,190 |
| 2024-02-07 | $6.64 | $7.28 | $6.59 | $7.25 | $7.25 | 47,421,000 |
| 2024-02-06 | $6.16 | $6.68 | $6.05 | $6.64 | $6.64 | 24,306,130 |
| 2024-02-05 | $6.04 | $6.23 | $5.63 | $6.21 | $6.21 | 27,134,520 |
| 2024-02-02 | $6.20 | $6.26 | $5.90 | $6.08 | $6.08 | 18,194,430 |
| 2024-02-01 | $6.15 | $6.29 | $6.06 | $6.20 | $6.20 | 13,259,850 |
| 2024-01-31 | $6.27 | $6.35 | $6.17 | $6.17 | $6.17 | 14,511,750 |
| 2024-01-30 | $6.48 | $6.53 | $6.21 | $6.33 | $6.33 | 21,450,940 |
| 2024-01-29 | $6.87 | $6.92 | $6.73 | $6.77 | $6.77 | 10,093,500 |
| 2024-01-26 | $6.88 | $6.98 | $6.85 | $6.87 | $6.87 | 11,129,880 |
| 2024-01-25 | $6.75 | $6.90 | $6.71 | $6.89 | $6.89 | 12,973,140 |
| 2024-01-24 | $6.70 | $6.75 | $6.51 | $6.74 | $6.74 | 10,646,770 |
| 2024-01-23 | $6.58 | $6.71 | $6.51 | $6.67 | $6.67 | 11,048,500 |
| 2024-01-22 | $6.92 | $6.96 | $6.60 | $6.60 | $6.60 | 13,406,530 |
| 2024-01-19 | $6.97 | $7.05 | $6.91 | $6.91 | $6.91 | 7,721,180 |
| 2024-01-18 | $7.00 | $7.02 | $6.77 | $7.01 | $7.01 | 18,748,180 |
| 2024-01-17 | $7.15 | $7.17 | $7.02 | $7.02 | $7.02 | 11,124,410 |
| 2024-01-16 | $7.20 | $7.27 | $7.12 | $7.19 | $7.19 | 12,453,090 |
| 2024-01-15 | $7.36 | $7.40 | $7.22 | $7.22 | $7.22 | 15,827,600 |
| 2024-01-12 | $7.39 | $7.50 | $7.38 | $7.41 | $7.41 | 11,244,960 |
| 2024-01-11 | $7.35 | $7.44 | $7.31 | $7.42 | $7.42 | 12,398,890 |
| 2024-01-10 | $7.44 | $7.47 | $7.30 | $7.35 | $7.35 | 11,913,200 |
| 2024-01-09 | $7.48 | $7.56 | $7.40 | $7.45 | $7.45 | 12,434,710 |
| 2024-01-08 | $7.47 | $7.54 | $7.42 | $7.46 | $7.46 | 13,001,820 |
| 2024-01-05 | $7.60 | $7.68 | $7.49 | $7.51 | $7.51 | 16,020,200 |
| 2024-01-04 | $7.75 | $7.75 | $7.60 | $7.62 | $7.62 | 19,034,550 |
| 2024-01-03 | $7.84 | $7.88 | $7.70 | $7.76 | $7.76 | 28,219,220 |
| 2024-01-02 | $7.97 | $8.02 | $7.87 | $7.89 | $7.89 | 30,862,960 |
| 2024-01-01 | $7.99 | $7.99 | $7.99 | $7.99 | $7.99 | 0 |
| 2023-12-29 | $7.87 | $8.06 | $7.82 | $7.99 | $7.99 | 44,195,860 |
| 2023-12-28 | $7.93 | $8.01 | $7.81 | $7.91 | $7.91 | 39,138,610 |
| 2023-12-27 | $7.88 | $7.94 | $7.78 | $7.91 | $7.91 | 31,984,830 |
| 2023-12-26 | $7.68 | $8.00 | $7.58 | $7.96 | $7.96 | 53,014,520 |
| 2023-12-25 | $7.78 | $7.81 | $7.64 | $7.70 | $7.70 | 31,306,220 |
| 2023-12-22 | $7.49 | $7.91 | $7.36 | $7.84 | $7.84 | 52,607,900 |
| 2023-12-21 | $7.70 | $7.70 | $7.41 | $7.51 | $7.51 | 32,263,520 |
| 2023-12-20 | $7.61 | $7.90 | $7.61 | $7.81 | $7.81 | 29,558,710 |
| 2023-12-19 | $7.50 | $7.71 | $7.46 | $7.57 | $7.57 | 10,933,690 |
| 2023-12-18 | $7.65 | $7.66 | $7.50 | $7.53 | $7.53 | 6,919,220 |
| 2023-12-15 | $7.70 | $7.75 | $7.61 | $7.62 | $7.62 | 7,437,250 |
| 2023-12-14 | $7.75 | $7.79 | $7.67 | $7.68 | $7.68 | 6,162,830 |
| 2023-12-13 | $7.73 | $7.80 | $7.70 | $7.72 | $7.72 | 7,437,490 |
| 2023-12-12 | $7.82 | $7.84 | $7.69 | $7.73 | $7.73 | 9,116,460 |
| 2023-12-11 | $7.61 | $7.86 | $7.50 | $7.82 | $7.82 | 16,777,900 |
| 2023-12-08 | $7.61 | $7.70 | $7.57 | $7.63 | $7.63 | 15,290,700 |
| 2023-12-07 | $7.48 | $7.63 | $7.41 | $7.59 | $7.59 | 14,774,560 |
| 2023-12-06 | $7.45 | $7.55 | $7.42 | $7.48 | $7.48 | 10,966,140 |
| 2023-12-05 | $7.52 | $7.52 | $7.38 | $7.39 | $7.39 | 8,616,910 |
| 2023-12-04 | $7.54 | $7.56 | $7.48 | $7.51 | $7.51 | 8,399,500 |
| 2023-12-01 | $7.55 | $7.62 | $7.51 | $7.52 | $7.52 | 8,411,690 |
| 2023-11-30 | $7.62 | $7.65 | $7.52 | $7.57 | $7.57 | 6,950,300 |
| 2023-11-29 | $7.73 | $7.73 | $7.61 | $7.62 | $7.62 | 6,104,110 |
| 2023-11-28 | $7.71 | $7.73 | $7.62 | $7.73 | $7.73 | 7,984,090 |
| 2023-11-27 | $7.74 | $7.78 | $7.65 | $7.71 | $7.71 | 7,840,900 |
| 2023-11-24 | $7.84 | $7.85 | $7.74 | $7.76 | $7.76 | 8,553,840 |
| 2023-11-23 | $7.81 | $7.86 | $7.79 | $7.84 | $7.84 | 7,598,920 |
| 2023-11-22 | $7.88 | $7.92 | $7.80 | $7.80 | $7.80 | 7,546,110 |
| 2023-11-21 | $7.94 | $7.98 | $7.87 | $7.90 | $7.90 | 8,676,180 |
| 2023-11-20 | $7.97 | $8.00 | $7.85 | $7.93 | $7.93 | 11,979,730 |
| 2023-11-17 | $7.85 | $8.03 | $7.85 | $7.95 | $7.95 | 12,595,130 |
| 2023-11-16 | $8.05 | $8.06 | $7.88 | $7.89 | $7.89 | 16,968,920 |
| 2023-11-15 | $7.81 | $8.15 | $7.78 | $8.06 | $8.06 | 30,578,230 |
| 2023-11-14 | $7.77 | $7.83 | $7.74 | $7.76 | $7.76 | 8,570,600 |
| 2023-11-13 | $7.72 | $7.81 | $7.60 | $7.78 | $7.78 | 13,092,100 |
| 2023-11-10 | $7.77 | $7.77 | $7.71 | $7.72 | $7.72 | 5,664,300 |
| 2023-11-09 | $7.79 | $7.87 | $7.77 | $7.78 | $7.78 | 7,592,180 |
| 2023-11-08 | $7.87 | $7.87 | $7.74 | $7.78 | $7.78 | 7,964,850 |
| 2023-11-07 | $7.85 | $7.87 | $7.77 | $7.84 | $7.84 | 7,757,300 |
| 2023-11-06 | $7.75 | $7.87 | $7.72 | $7.85 | $7.85 | 12,640,720 |
| 2023-11-03 | $7.67 | $7.74 | $7.62 | $7.69 | $7.69 | 7,469,160 |
| 2023-11-02 | $7.78 | $7.80 | $7.61 | $7.62 | $7.62 | 10,363,600 |
| 2023-11-01 | $7.69 | $7.76 | $7.66 | $7.75 | $7.75 | 8,640,500 |
| 2023-10-31 | $7.65 | $7.78 | $7.62 | $7.68 | $7.68 | 9,871,200 |
| 2023-10-30 | $7.56 | $7.64 | $7.52 | $7.63 | $7.63 | 9,650,240 |
| 2023-10-27 | $7.26 | $7.58 | $7.22 | $7.53 | $7.53 | 16,910,980 |
| 2023-10-26 | $7.43 | $7.43 | $7.20 | $7.33 | $7.33 | 16,403,160 |
| 2023-10-25 | $7.52 | $7.61 | $7.45 | $7.45 | $7.45 | 11,489,550 |
| 2023-10-24 | $7.49 | $7.55 | $7.37 | $7.50 | $7.50 | 8,941,120 |
| 2023-10-23 | $7.68 | $7.69 | $7.30 | $7.42 | $7.42 | 10,142,610 |
| 2023-10-20 | $7.64 | $7.78 | $7.60 | $7.68 | $7.68 | 7,490,630 |
| 2023-10-19 | $7.78 | $7.79 | $7.64 | $7.66 | $7.66 | 8,341,300 |
| 2023-10-18 | $7.90 | $7.90 | $7.78 | $7.80 | $7.80 | 6,934,970 |
| 2023-10-17 | $7.89 | $7.93 | $7.86 | $7.90 | $7.90 | 6,486,600 |
| 2023-10-16 | $8.05 | $8.08 | $7.88 | $7.90 | $7.90 | 11,358,650 |
| 2023-10-13 | $8.06 | $8.11 | $8.01 | $8.06 | $8.06 | 8,362,150 |
| 2023-10-12 | $7.90 | $8.07 | $7.89 | $8.04 | $8.04 | 12,721,140 |
| 2023-10-11 | $7.86 | $7.93 | $7.85 | $7.87 | $7.87 | 7,343,630 |
| 2023-10-10 | $7.95 | $7.99 | $7.85 | $7.86 | $7.86 | 7,672,870 |
| 2023-10-09 | $7.99 | $8.01 | $7.92 | $7.94 | $7.94 | 8,635,020 |
| 2023-09-28 | $7.98 | $8.04 | $7.98 | $7.99 | $7.99 | 5,465,030 |
| 2023-09-27 | $7.96 | $8.04 | $7.94 | $7.99 | $7.99 | 5,680,900 |
| 2023-09-26 | $8.06 | $8.07 | $7.95 | $7.96 | $7.96 | 6,586,590 |
| 2023-09-25 | $8.08 | $8.08 | $8.02 | $8.05 | $8.05 | 5,795,810 |
| 2023-09-22 | $7.96 | $8.10 | $7.96 | $8.08 | $8.08 | 6,390,400 |
| 2023-09-21 | $8.00 | $8.05 | $7.95 | $7.98 | $7.98 | 6,426,450 |
| 2023-09-20 | $8.05 | $8.10 | $8.02 | $8.02 | $8.02 | 5,114,290 |
| 2023-09-19 | $8.10 | $8.10 | $8.00 | $8.06 | $8.06 | 7,182,100 |
| 2023-09-18 | $8.10 | $8.13 | $7.97 | $8.10 | $8.10 | 10,151,470 |
| 2023-09-15 | $8.13 | $8.18 | $8.06 | $8.18 | $8.18 | 9,440,520 |
| 2023-09-14 | $8.13 | $8.20 | $8.08 | $8.14 | $8.14 | 5,391,200 |
| 2023-09-13 | $8.27 | $8.27 | $8.09 | $8.12 | $8.12 | 8,537,800 |
| 2023-09-12 | $8.18 | $8.25 | $8.15 | $8.23 | $8.23 | 9,260,660 |
| 2023-09-11 | $8.05 | $8.24 | $8.03 | $8.19 | $8.19 | 12,460,200 |
| 2023-09-08 | $8.05 | $8.08 | $8.00 | $8.04 | $8.04 | 6,585,200 |
| 2023-09-07 | $8.17 | $8.19 | $8.05 | $8.05 | $8.05 | 9,151,900 |
| 2023-09-06 | $8.21 | $8.21 | $8.11 | $8.19 | $8.19 | 8,219,900 |
| 2023-09-05 | $8.20 | $8.22 | $8.12 | $8.18 | $8.18 | 7,519,030 |
| 2023-09-04 | $8.04 | $8.21 | $8.02 | $8.18 | $8.18 | 14,159,840 |
| 2023-09-01 | $7.93 | $8.12 | $7.93 | $8.03 | $8.03 | 11,694,560 |
| 2023-08-31 | $8.12 | $8.14 | $7.89 | $7.93 | $7.93 | 18,458,630 |
| 2023-08-30 | $8.27 | $8.30 | $8.12 | $8.14 | $8.14 | 15,289,850 |
| 2023-08-29 | $8.12 | $8.30 | $8.10 | $8.29 | $8.29 | 18,482,730 |
| 2023-08-28 | $8.66 | $8.69 | $8.20 | $8.23 | $8.23 | 15,415,200 |
| 2023-08-25 | $8.23 | $8.38 | $8.20 | $8.28 | $8.28 | 7,731,300 |
| 2023-08-24 | $8.24 | $8.35 | $8.23 | $8.25 | $8.25 | 7,197,690 |
| 2023-08-23 | $8.31 | $8.36 | $8.23 | $8.24 | $8.24 | 7,941,980 |
| 2023-08-22 | $8.38 | $8.48 | $8.22 | $8.31 | $8.31 | 12,240,360 |
| 2023-08-21 | $8.42 | $8.52 | $8.37 | $8.37 | $8.37 | 8,655,900 |
| 2023-08-18 | $8.53 | $8.59 | $8.42 | $8.43 | $8.43 | 6,444,300 |
| 2023-08-17 | $8.56 | $8.56 | $8.45 | $8.53 | $8.53 | 7,919,800 |
| 2023-08-16 | $8.56 | $8.64 | $8.55 | $8.58 | $8.58 | 5,639,070 |
| 2023-08-15 | $8.61 | $8.65 | $8.50 | $8.56 | $8.56 | 6,735,100 |
| 2023-08-14 | $8.66 | $8.66 | $8.54 | $8.60 | $8.60 | 9,128,860 |
| 2023-08-11 | $8.92 | $8.92 | $8.66 | $8.68 | $8.68 | 11,853,640 |
| 2023-08-10 | $8.82 | $8.92 | $8.82 | $8.89 | $8.89 | 5,336,910 |
| 2023-08-09 | $8.93 | $8.93 | $8.83 | $8.85 | $8.85 | 6,424,890 |
| 2023-08-08 | $8.92 | $8.97 | $8.84 | $8.93 | $8.93 | 7,772,550 |
| 2023-08-07 | $9.07 | $9.07 | $8.89 | $8.92 | $8.92 | 11,853,050 |
| 2023-08-04 | $9.10 | $9.14 | $9.05 | $9.06 | $9.06 | 8,662,100 |
| 2023-08-03 | $9.10 | $9.11 | $9.02 | $9.06 | $9.06 | 6,667,330 |
| 2023-08-02 | $9.13 | $9.14 | $9.03 | $9.08 | $9.08 | 8,337,360 |
| 2023-08-01 | $9.12 | $9.14 | $9.07 | $9.13 | $9.13 | 7,969,960 |
| 2023-07-31 | $9.02 | $9.16 | $9.02 | $9.11 | $9.11 | 12,343,420 |
| 2023-07-28 | $8.95 | $9.03 | $8.91 | $9.02 | $9.02 | 6,779,100 |
| 2023-07-27 | $8.98 | $9.05 | $8.94 | $8.96 | $8.96 | 7,765,610 |
| 2023-07-26 | $8.99 | $9.03 | $8.94 | $8.96 | $8.96 | 7,490,470 |
| 2023-07-25 | $9.00 | $9.03 | $8.94 | $9.01 | $9.01 | 8,654,260 |
| 2023-07-24 | $8.91 | $8.96 | $8.86 | $8.89 | $8.89 | 5,360,120 |
| 2023-07-21 | $8.92 | $9.00 | $8.90 | $8.93 | $8.93 | 6,186,220 |
| 2023-07-20 | $8.97 | $9.04 | $8.91 | $8.93 | $8.93 | 8,277,950 |
| 2023-07-19 | $8.99 | $9.02 | $8.91 | $8.96 | $8.96 | 6,474,350 |
| 2023-07-18 | $8.91 | $9.01 | $8.87 | $8.99 | $8.99 | 9,614,080 |
| 2023-07-17 | $8.87 | $8.93 | $8.82 | $8.91 | $8.91 | 7,002,480 |
| 2023-07-14 | $8.93 | $8.94 | $8.86 | $8.88 | $8.88 | 6,538,840 |
| 2023-07-13 | $8.89 | $8.94 | $8.83 | $8.91 | $8.91 | 10,221,900 |
| 2023-07-12 | $8.88 | $8.93 | $8.82 | $8.84 | $8.84 | 6,450,990 |
| 2023-07-11 | $8.83 | $8.90 | $8.80 | $8.89 | $8.89 | 7,819,530 |
| 2023-07-10 | $8.81 | $8.90 | $8.80 | $8.82 | $8.82 | 7,761,600 |
| 2023-07-07 | $8.82 | $8.90 | $8.77 | $8.82 | $8.82 | 8,882,710 |
| 2023-07-06 | $8.89 | $8.93 | $8.83 | $8.85 | $8.85 | 10,371,630 |
| 2023-07-05 | $8.81 | $8.95 | $8.81 | $8.91 | $8.91 | 12,389,000 |
| 2023-07-04 | $8.83 | $8.84 | $8.76 | $8.84 | $8.84 | 9,760,390 |
| 2023-07-03 | $8.70 | $8.84 | $8.70 | $8.82 | $8.82 | 14,015,590 |
| 2023-06-30 | $8.58 | $8.73 | $8.56 | $8.73 | $8.73 | 11,023,170 |
| 2023-06-29 | $8.62 | $8.65 | $8.56 | $8.59 | $8.59 | 6,794,620 |
| 2023-06-28 | $8.59 | $8.62 | $8.52 | $8.61 | $8.61 | 7,765,520 |
| 2023-06-27 | $8.43 | $8.66 | $8.41 | $8.58 | $8.58 | 9,249,040 |
| 2023-06-26 | $8.58 | $8.59 | $8.41 | $8.41 | $8.41 | 8,435,150 |
| 2023-06-21 | $8.61 | $8.66 | $8.52 | $8.54 | $8.54 | 6,878,250 |
| 2023-06-20 | $8.62 | $8.69 | $8.60 | $8.61 | $8.61 | 6,099,900 |
| 2023-06-19 | $8.69 | $8.74 | $8.64 | $8.65 | $8.65 | 7,437,700 |
| 2023-06-16 | $8.70 | $8.78 | $8.69 | $8.72 | $8.72 | 8,525,780 |
| 2023-06-15 | $8.65 | $8.73 | $8.62 | $8.72 | $8.72 | 8,255,420 |
| 2023-06-14 | $8.63 | $8.67 | $8.59 | $8.63 | $8.63 | 6,445,120 |
| 2023-06-13 | $8.65 | $8.69 | $8.56 | $8.63 | $8.63 | 7,278,990 |
| 2023-06-12 | $8.43 | $8.67 | $8.40 | $8.65 | $8.65 | 11,167,750 |
| 2023-06-09 | $8.55 | $8.55 | $8.40 | $8.41 | $8.41 | 7,811,430 |
| 2023-06-08 | $8.72 | $8.78 | $8.66 | $8.69 | $8.46 | 8,203,790 |
| 2023-06-07 | $8.78 | $8.80 | $8.70 | $8.72 | $8.49 | 5,040,850 |
| 2023-06-06 | $8.84 | $8.88 | $8.73 | $8.77 | $8.54 | 8,594,080 |
| 2023-06-05 | $8.74 | $8.86 | $8.70 | $8.84 | $8.60 | 8,960,900 |
| 2023-06-02 | $8.56 | $8.76 | $8.56 | $8.74 | $8.51 | 9,474,060 |
| 2023-06-01 | $8.51 | $8.61 | $8.50 | $8.56 | $8.33 | 8,228,660 |
| 2023-05-31 | $8.56 | $8.57 | $8.50 | $8.51 | $8.28 | 7,067,700 |
| 2023-05-30 | $8.70 | $8.72 | $8.50 | $8.58 | $8.35 | 12,205,460 |
| 2023-05-29 | $8.85 | $8.88 | $8.67 | $8.68 | $8.45 | 11,091,490 |
| 2023-05-26 | $8.87 | $8.90 | $8.74 | $8.86 | $8.62 | 8,135,700 |
| 2023-05-25 | $8.96 | $9.02 | $8.82 | $8.88 | $8.64 | 9,242,000 |
| 2023-05-24 | $9.03 | $9.03 | $8.93 | $8.96 | $8.72 | 8,214,320 |
| 2023-05-23 | $8.91 | $9.15 | $8.85 | $9.03 | $8.79 | 17,663,720 |
| 2023-05-22 | $8.84 | $8.92 | $8.80 | $8.90 | $8.66 | 9,150,840 |
| 2023-05-19 | $8.79 | $8.85 | $8.73 | $8.85 | $8.61 | 6,681,400 |
| 2023-05-18 | $8.89 | $8.91 | $8.80 | $8.80 | $8.57 | 7,658,720 |
| 2023-05-17 | $8.83 | $8.90 | $8.83 | $8.88 | $8.64 | 6,581,200 |
| 2023-05-16 | $8.89 | $8.89 | $8.80 | $8.85 | $8.61 | 6,517,000 |
| 2023-05-15 | $8.82 | $8.91 | $8.77 | $8.89 | $8.65 | 9,220,680 |
| 2023-05-12 | $8.84 | $8.89 | $8.80 | $8.84 | $8.60 | 4,785,300 |
| 2023-05-11 | $8.93 | $8.93 | $8.79 | $8.86 | $8.62 | 8,777,970 |
| 2023-05-10 | $8.78 | $8.90 | $8.75 | $8.89 | $8.65 | 8,325,950 |
| 2023-05-09 | $8.90 | $8.90 | $8.75 | $8.77 | $8.54 | 13,525,570 |
| 2023-05-08 | $8.91 | $8.94 | $8.85 | $8.90 | $8.66 | 13,286,380 |
| 2023-05-05 | $8.90 | $8.94 | $8.76 | $8.91 | $8.67 | 11,579,410 |
| 2023-05-04 | $8.81 | $8.97 | $8.81 | $8.91 | $8.67 | 10,161,350 |
| 2023-05-03 | $8.91 | $8.91 | $8.91 | $8.91 | $8.67 | 0 |
| 2023-05-02 | $8.91 | $8.91 | $8.91 | $8.91 | $8.67 | 0 |
| 2023-04-28 | $8.89 | $8.99 | $8.82 | $8.91 | $8.67 | 12,755,970 |
| 2023-04-27 | $8.81 | $8.95 | $8.74 | $8.87 | $8.63 | 10,318,890 |
| 2023-04-26 | $8.62 | $8.88 | $8.62 | $8.76 | $8.53 | 14,125,940 |
| 2023-04-25 | $8.75 | $9.05 | $8.59 | $8.66 | $8.43 | 21,982,810 |
| 2023-04-24 | $9.09 | $9.10 | $8.72 | $8.73 | $8.50 | 19,957,170 |
| 2023-04-21 | $9.24 | $9.30 | $9.08 | $9.09 | $8.85 | 14,169,340 |
| 2023-04-20 | $9.35 | $9.37 | $9.23 | $9.25 | $9.00 | 8,729,260 |
| 2023-04-19 | $9.44 | $9.44 | $9.32 | $9.33 | $9.08 | 10,872,900 |
| 2023-04-18 | $9.30 | $9.45 | $9.30 | $9.44 | $9.44 | 12,036,160 |
| 2023-04-17 | $9.26 | $9.38 | $9.25 | $9.32 | $9.32 | 14,116,040 |
| 2023-04-14 | $9.30 | $9.35 | $9.27 | $9.28 | $9.28 | 6,265,300 |
| 2023-04-13 | $9.42 | $9.44 | $9.28 | $9.30 | $9.30 | 9,577,700 |
| 2023-04-12 | $9.43 | $9.50 | $9.38 | $9.41 | $9.41 | 7,839,210 |
| 2023-04-11 | $9.36 | $9.47 | $9.33 | $9.47 | $9.47 | 11,791,700 |
| 2023-04-10 | $9.30 | $9.37 | $9.29 | $9.37 | $9.37 | 10,364,050 |
| 2023-04-07 | $9.32 | $9.37 | $9.28 | $9.29 | $9.29 | 8,478,520 |
| 2023-04-06 | $9.38 | $9.41 | $9.29 | $9.32 | $9.32 | 8,676,620 |
| 2023-04-05 | $9.38 | $9.38 | $9.38 | $9.38 | $9.38 | 0 |
| 2023-04-04 | $9.49 | $9.50 | $9.32 | $9.38 | $9.38 | 10,344,000 |
| 2023-04-03 | $9.30 | $9.51 | $9.30 | $9.44 | $9.44 | 14,493,730 |
| 2023-03-31 | $9.27 | $9.37 | $9.26 | $9.29 | $9.29 | 7,534,930 |
| 2023-03-30 | $9.21 | $9.28 | $9.13 | $9.26 | $9.26 | 9,942,190 |
| 2023-03-29 | $9.39 | $9.42 | $9.18 | $9.21 | $9.21 | 14,232,400 |
| 2023-03-28 | $9.42 | $9.48 | $9.35 | $9.38 | $9.38 | 9,736,160 |
| 2023-03-27 | $9.51 | $9.53 | $9.36 | $9.41 | $9.41 | 11,275,440 |
| 2023-03-24 | $9.43 | $9.59 | $9.39 | $9.51 | $9.51 | 12,412,710 |
| 2023-03-23 | $9.46 | $9.49 | $9.40 | $9.42 | $9.42 | 9,293,300 |
| 2023-03-22 | $9.40 | $9.51 | $9.40 | $9.51 | $9.51 | 9,763,820 |
| 2023-03-21 | $9.31 | $9.45 | $9.31 | $9.45 | $9.45 | 10,466,970 |
| 2023-03-20 | $9.34 | $9.37 | $9.28 | $9.31 | $9.31 | 10,013,060 |
| 2023-03-17 | $9.38 | $9.44 | $9.31 | $9.33 | $9.33 | 11,075,640 |
| 2023-03-16 | $9.38 | $9.46 | $9.28 | $9.30 | $9.30 | 10,514,940 |
| 2023-03-15 | $9.45 | $9.56 | $9.41 | $9.45 | $9.45 | 10,382,070 |
| 2023-03-14 | $9.54 | $9.58 | $9.24 | $9.39 | $9.39 | 17,089,110 |
| 2023-03-13 | $9.55 | $9.63 | $9.43 | $9.53 | $9.53 | 14,310,420 |
| 2023-03-10 | $9.70 | $9.77 | $9.61 | $9.63 | $9.63 | 12,790,940 |
| 2023-03-09 | $9.67 | $9.82 | $9.67 | $9.79 | $9.79 | 12,313,620 |
| 2023-03-08 | $9.65 | $9.69 | $9.63 | $9.67 | $9.67 | 13,354,580 |
| 2023-03-07 | $9.85 | $9.89 | $9.66 | $9.67 | $9.67 | 19,679,290 |
| 2023-03-06 | $9.92 | $9.95 | $9.80 | $9.85 | $9.85 | 17,624,210 |
| 2023-03-03 | $9.95 | $9.99 | $9.89 | $9.91 | $9.91 | 12,289,730 |
| 2023-03-02 | $10.01 | $10.03 | $9.92 | $9.95 | $9.95 | 15,680,590 |
| 2023-03-01 | $10.05 | $10.05 | $9.98 | $10.01 | $10.01 | 12,646,160 |
| 2023-02-28 | $10.06 | $10.08 | $9.93 | $10.01 | $10.01 | 11,445,540 |
| 2023-02-27 | $9.94 | $10.17 | $9.94 | $10.00 | $10.00 | 17,822,860 |
| 2023-02-24 | $10.05 | $10.07 | $9.95 | $9.97 | $9.97 | 10,082,100 |
| 2023-02-23 | $10.09 | $10.13 | $9.99 | $10.05 | $10.05 | 11,920,430 |
| 2023-02-22 | $10.15 | $10.17 | $10.06 | $10.07 | $10.07 | 11,489,770 |
| 2023-02-21 | $10.08 | $10.25 | $10.05 | $10.16 | $10.16 | 13,793,740 |
| 2023-02-20 | $9.94 | $10.11 | $9.84 | $10.09 | $10.09 | 20,890,010 |
| 2023-02-17 | $9.89 | $10.03 | $9.88 | $9.89 | $9.89 | 16,850,700 |
| 2023-02-16 | $10.17 | $10.23 | $9.77 | $9.89 | $9.89 | 28,666,890 |
| 2023-02-15 | $10.29 | $10.31 | $10.15 | $10.17 | $10.17 | 16,025,590 |
| 2023-02-14 | $10.24 | $10.30 | $10.19 | $10.29 | $10.29 | 16,395,500 |
| 2023-02-13 | $10.22 | $10.33 | $10.20 | $10.23 | $10.23 | 20,474,010 |
| 2023-02-10 | $10.31 | $10.31 | $10.18 | $10.24 | $10.24 | 11,914,200 |
| 2023-02-09 | $10.13 | $10.31 | $10.12 | $10.29 | $10.29 | 14,190,200 |
| 2023-02-08 | $10.22 | $10.27 | $10.14 | $10.15 | $10.15 | 10,500,800 |
| 2023-02-07 | $10.19 | $10.22 | $10.14 | $10.19 | $10.19 | 10,429,020 |
| 2023-02-06 | $10.16 | $10.21 | $10.11 | $10.16 | $10.16 | 9,425,660 |
| 2023-02-03 | $10.30 | $10.31 | $10.12 | $10.22 | $10.22 | 13,982,450 |
| 2023-02-02 | $10.34 | $10.34 | $10.22 | $10.29 | $10.29 | 15,006,360 |
| 2023-02-01 | $10.20 | $10.33 | $10.15 | $10.30 | $10.30 | 24,176,010 |
| 2023-01-31 | $10.02 | $10.10 | $9.96 | $10.09 | $10.09 | 10,199,900 |
| 2023-01-30 | $10.12 | $10.19 | $10.00 | $10.01 | $10.01 | 17,972,200 |
| 2023-01-20 | $9.95 | $10.03 | $9.92 | $10.02 | $10.02 | 13,310,590 |
| 2023-01-19 | $9.86 | $9.92 | $9.84 | $9.92 | $9.92 | 10,878,830 |
| 2023-01-18 | $9.94 | $9.94 | $9.87 | $9.90 | $9.90 | 8,519,560 |
| 2023-01-17 | $9.82 | $9.96 | $9.82 | $9.94 | $9.94 | 12,369,640 |
| 2023-01-16 | $9.78 | $9.94 | $9.69 | $9.87 | $9.87 | 19,107,180 |
| 2023-01-13 | $9.67 | $9.71 | $9.62 | $9.70 | $9.70 | 8,078,300 |
| 2023-01-12 | $9.72 | $9.77 | $9.62 | $9.65 | $9.65 | 10,278,210 |
| 2023-01-11 | $9.81 | $9.86 | $9.71 | $9.71 | $9.71 | 9,508,040 |
| 2023-01-10 | $9.90 | $9.92 | $9.77 | $9.79 | $9.79 | 10,789,140 |
| 2023-01-09 | $9.88 | $10.00 | $9.85 | $9.92 | $9.92 | 13,256,610 |
| 2023-01-06 | $9.83 | $9.98 | $9.80 | $9.88 | $9.88 | 17,290,790 |
| 2023-01-05 | $9.73 | $9.83 | $9.70 | $9.81 | $9.81 | 16,391,100 |
| 2023-01-04 | $9.87 | $9.88 | $9.71 | $9.78 | $9.78 | 12,971,950 |
| 2023-01-03 | $9.75 | $9.86 | $9.67 | $9.86 | $9.86 | 17,193,660 |
| 2023-01-02 | $9.69 | $9.69 | $9.69 | $9.69 | $9.69 | 0 |
| 2022-12-30 | $9.69 | $9.73 | $9.58 | $9.69 | $9.69 | 13,881,330 |
| 2022-12-29 | $9.70 | $9.80 | $9.65 | $9.66 | $9.66 | 11,281,490 |
| 2022-12-28 | $9.91 | $9.98 | $9.71 | $9.73 | $9.73 | 18,556,130 |
| 2022-12-27 | $10.07 | $10.10 | $9.90 | $10.00 | $10.00 | 10,950,140 |
| 2022-12-26 | $9.87 | $10.04 | $9.85 | $10.04 | $10.04 | 10,808,900 |
| 2022-12-23 | $10.00 | $10.12 | $9.83 | $9.88 | $9.88 | 18,967,450 |
| 2022-12-22 | $10.33 | $10.40 | $10.06 | $10.10 | $10.10 | 18,265,320 |
| 2022-12-21 | $10.27 | $10.39 | $10.23 | $10.31 | $10.31 | 13,836,680 |
| 2022-12-20 | $10.40 | $10.40 | $10.22 | $10.27 | $10.27 | 15,936,480 |
| 2022-12-19 | $10.88 | $10.88 | $10.37 | $10.43 | $10.43 | 26,926,780 |
| 2022-12-16 | $10.73 | $10.85 | $10.67 | $10.72 | $10.72 | 24,528,590 |
| 2022-12-15 | $10.65 | $10.82 | $10.60 | $10.62 | $10.62 | 19,540,240 |
| 2022-12-14 | $10.62 | $10.83 | $10.60 | $10.65 | $10.65 | 31,324,690 |
| 2022-12-13 | $11.00 | $11.02 | $10.72 | $10.76 | $10.76 | 29,437,030 |
| 2022-12-12 | $10.75 | $11.04 | $10.75 | $10.77 | $10.77 | 50,126,070 |
| 2022-12-09 | $10.84 | $10.93 | $10.63 | $10.66 | $10.66 | 58,675,840 |
| 2022-12-08 | $10.48 | $10.85 | $10.38 | $10.77 | $10.77 | 55,306,850 |
| 2022-12-07 | $10.43 | $10.77 | $10.43 | $10.46 | $10.46 | 38,436,660 |
| 2022-12-06 | $10.29 | $10.58 | $10.27 | $10.53 | $10.53 | 32,525,650 |
| 2022-12-05 | $10.30 | $10.36 | $10.19 | $10.29 | $10.29 | 22,095,420 |
| 2022-12-01 | $10.17 | $10.33 | $10.14 | $10.18 | $10.18 | 18,271,530 |
| 2022-11-30 | $10.20 | $10.23 | $10.05 | $10.06 | $10.06 | 12,415,650 |
| 2022-11-29 | $9.98 | $10.21 | $9.94 | $10.15 | $10.15 | 20,468,160 |
| 2022-11-28 | $9.92 | $10.02 | $9.83 | $9.94 | $9.94 | 17,107,260 |
| 2022-11-25 | $10.23 | $10.25 | $10.04 | $10.07 | $10.07 | 14,402,760 |
| 2022-11-24 | $10.08 | $10.33 | $10.05 | $10.25 | $10.25 | 21,928,110 |
| 2022-11-23 | $10.00 | $10.08 | $9.80 | $10.02 | $10.02 | 17,311,750 |
| 2022-11-22 | $10.15 | $10.20 | $9.96 | $10.04 | $10.04 | 15,552,570 |
| 2022-11-21 | $10.18 | $10.20 | $10.08 | $10.19 | $10.19 | 12,073,080 |
| 2022-11-18 | $10.18 | $10.38 | $10.14 | $10.25 | $10.25 | 20,431,040 |
| 2022-11-17 | $10.20 | $10.24 | $10.06 | $10.16 | $10.16 | 15,757,610 |
| 2022-11-16 | $10.38 | $10.42 | $10.23 | $10.26 | $10.26 | 16,746,310 |
| 2022-11-15 | $10.21 | $10.43 | $10.13 | $10.40 | $10.40 | 21,543,790 |
| 2022-11-14 | $10.22 | $10.38 | $10.15 | $10.18 | $10.18 | 16,676,330 |
| 2022-11-11 | $10.30 | $10.34 | $10.18 | $10.20 | $10.20 | 18,382,850 |
| 2022-11-10 | $10.23 | $10.23 | $10.05 | $10.10 | $10.10 | 12,544,220 |
| 2022-11-09 | $10.19 | $10.35 | $10.12 | $10.25 | $10.25 | 19,179,970 |
| 2022-11-08 | $10.21 | $10.25 | $10.00 | $10.13 | $10.13 | 14,642,800 |
| 2022-11-07 | $10.20 | $10.28 | $10.11 | $10.20 | $10.20 | 18,342,300 |
| 2022-11-04 | $10.02 | $10.26 | $10.02 | $10.20 | $10.20 | 21,484,320 |
| 2022-11-03 | $9.98 | $10.14 | $9.96 | $10.02 | $10.02 | 16,322,460 |
| 2022-11-02 | $10.00 | $10.18 | $9.91 | $10.06 | $10.06 | 18,917,750 |
| 2022-11-01 | $9.68 | $10.00 | $9.68 | $10.00 | $10.00 | 18,777,500 |
| 2022-10-31 | $9.47 | $9.78 | $9.45 | $9.68 | $9.68 | 15,769,470 |
| 2022-10-28 | $10.00 | $10.05 | $9.52 | $9.59 | $9.59 | 25,625,070 |
| 2022-10-27 | $10.28 | $10.32 | $10.00 | $10.00 | $10.00 | 19,448,940 |
| 2022-10-26 | $10.02 | $10.33 | $10.01 | $10.17 | $10.17 | 21,649,410 |
| 2022-10-25 | $10.22 | $10.29 | $9.90 | $9.95 | $9.95 | 33,619,770 |
| 2022-10-24 | $10.65 | $10.84 | $10.35 | $10.46 | $10.46 | 26,237,350 |
| 2022-10-21 | $10.46 | $10.80 | $10.45 | $10.54 | $10.54 | 24,192,120 |
| 2022-10-20 | $10.44 | $10.57 | $10.36 | $10.42 | $10.42 | 17,385,050 |
| 2022-10-19 | $10.47 | $10.68 | $10.41 | $10.45 | $10.45 | 21,608,830 |
| 2022-10-18 | $10.40 | $10.60 | $10.32 | $10.49 | $10.49 | 28,211,950 |
| 2022-10-17 | $9.90 | $10.79 | $9.83 | $10.47 | $10.47 | 43,145,760 |
| 2022-10-14 | $9.71 | $9.88 | $9.66 | $9.83 | $9.83 | 16,100,060 |
| 2022-10-13 | $9.53 | $9.69 | $9.50 | $9.61 | $9.61 | 12,546,590 |
| 2022-10-12 | $9.41 | $9.62 | $9.25 | $9.59 | $9.59 | 14,375,260 |
| 2022-10-11 | $9.25 | $9.42 | $9.24 | $9.42 | $9.42 | 10,343,540 |
| 2022-10-10 | $9.38 | $9.54 | $9.17 | $9.21 | $9.21 | 13,207,200 |
| 2022-09-30 | $9.64 | $9.68 | $9.37 | $9.38 | $9.38 | 13,701,780 |
| 2022-09-29 | $9.65 | $9.72 | $9.54 | $9.65 | $9.65 | 12,960,570 |
| 2022-09-28 | $9.82 | $9.82 | $9.52 | $9.53 | $9.53 | 12,482,790 |
| 2022-09-27 | $9.53 | $9.80 | $9.53 | $9.79 | $9.79 | 13,324,510 |
| 2022-09-26 | $9.62 | $9.79 | $9.50 | $9.53 | $9.53 | 14,412,230 |
| 2022-09-23 | $9.97 | $10.00 | $9.62 | $9.74 | $9.74 | 16,041,730 |
| 2022-09-22 | $9.93 | $10.08 | $9.89 | $9.94 | $9.94 | 12,012,000 |
| 2022-09-21 | $9.80 | $10.06 | $9.69 | $10.01 | $10.01 | 18,498,660 |
| 2022-09-20 | $9.70 | $9.90 | $9.70 | $9.83 | $9.83 | 14,475,980 |
| 2022-09-19 | $9.72 | $9.81 | $9.60 | $9.67 | $9.67 | 13,710,150 |
| 2022-09-16 | $9.98 | $10.07 | $9.73 | $9.73 | $9.73 | 18,898,740 |
| 2022-09-15 | $10.41 | $10.45 | $9.89 | $9.98 | $9.98 | 32,780,050 |
| 2022-09-14 | $10.23 | $10.45 | $10.18 | $10.33 | $10.33 | 17,326,940 |
| 2022-09-13 | $10.69 | $10.78 | $10.45 | $10.47 | $10.47 | 23,606,830 |
| 2022-09-12 | $10.69 | $10.69 | $10.69 | $10.69 | $10.69 | 0 |
| 2022-09-09 | $10.60 | $10.75 | $10.37 | $10.69 | $10.69 | 25,052,640 |
| 2022-09-08 | $10.75 | $10.84 | $10.62 | $10.63 | $10.63 | 22,182,010 |
| 2022-09-07 | $10.95 | $11.01 | $10.75 | $10.82 | $10.82 | 30,275,550 |
| 2022-09-06 | $10.96 | $11.18 | $10.85 | $11.06 | $11.06 | 34,516,290 |
| 2022-09-05 | $10.87 | $11.15 | $10.70 | $10.96 | $10.96 | 32,034,100 |
| 2022-09-02 | $10.71 | $10.97 | $10.60 | $10.88 | $10.88 | 28,590,670 |
| 2022-09-01 | $10.76 | $10.85 | $10.62 | $10.70 | $10.70 | 26,198,540 |
| 2022-08-31 | $11.13 | $11.23 | $10.70 | $10.75 | $10.75 | 50,839,180 |
| 2022-08-30 | $11.40 | $11.55 | $11.00 | $11.16 | $11.16 | 46,270,290 |
| 2022-08-29 | $11.18 | $11.54 | $11.08 | $11.30 | $11.30 | 42,075,010 |
| 2022-08-26 | $11.43 | $11.76 | $11.34 | $11.43 | $11.43 | 60,907,060 |
| 2022-08-25 | $11.81 | $11.88 | $11.09 | $11.30 | $11.30 | 95,442,690 |
| 2022-08-24 | $12.56 | $12.58 | $11.63 | $11.74 | $11.74 | 142,448,090 |
| 2022-08-23 | $11.30 | $12.32 | $11.21 | $12.32 | $12.32 | 135,818,100 |
| 2022-08-22 | $11.18 | $11.55 | $11.09 | $11.20 | $11.20 | 65,945,090 |
| 2022-08-19 | $11.63 | $11.86 | $10.99 | $10.99 | $10.99 | 110,964,810 |
| 2022-08-18 | $10.78 | $11.55 | $10.57 | $11.34 | $11.34 | 135,129,920 |
| 2022-08-17 | $10.11 | $10.83 | $10.09 | $10.73 | $10.73 | 90,058,110 |
| 2022-08-16 | $10.14 | $10.23 | $9.91 | $10.12 | $10.12 | 44,469,140 |
| 2022-08-15 | $10.17 | $10.36 | $10.06 | $10.29 | $10.29 | 29,657,760 |
| 2022-08-12 | $10.19 | $10.33 | $10.16 | $10.16 | $10.16 | 25,533,580 |
| 2022-08-11 | $10.25 | $10.26 | $10.13 | $10.18 | $10.18 | 25,619,240 |
| 2022-08-10 | $10.33 | $10.37 | $10.15 | $10.19 | $10.19 | 34,810,730 |
| 2022-08-09 | $10.29 | $10.74 | $10.25 | $10.39 | $10.39 | 50,274,080 |
| 2022-08-08 | $10.20 | $10.31 | $10.06 | $10.28 | $10.28 | 29,553,490 |
| 2022-08-05 | $10.16 | $10.32 | $10.11 | $10.29 | $10.29 | 45,498,590 |
| 2022-08-04 | $9.76 | $10.25 | $9.73 | $10.11 | $10.11 | 52,332,120 |
| 2022-08-03 | $9.72 | $9.98 | $9.67 | $9.70 | $9.70 | 30,843,230 |
| 2022-08-02 | $9.82 | $9.89 | $9.49 | $9.72 | $9.72 | 41,080,010 |
| 2022-08-01 | $10.08 | $10.08 | $9.75 | $9.94 | $9.94 | 27,907,810 |
| 2022-07-29 | $10.00 | $10.17 | $9.94 | $10.08 | $10.08 | 33,017,380 |
| 2022-07-28 | $9.92 | $10.25 | $9.91 | $9.99 | $9.99 | 39,805,250 |
| 2022-07-27 | $9.99 | $9.99 | $9.84 | $9.91 | $9.91 | 25,937,510 |
| 2022-07-26 | $9.93 | $10.05 | $9.75 | $10.04 | $10.04 | 39,425,250 |
| 2022-07-25 | $10.20 | $10.38 | $9.91 | $9.99 | $9.99 | 45,423,720 |
| 2022-07-22 | $10.42 | $10.53 | $10.06 | $10.19 | $10.19 | 77,703,660 |
| 2022-07-21 | $10.21 | $10.83 | $10.10 | $10.41 | $10.41 | 168,903,470 |
| 2022-07-20 | $9.08 | $9.96 | $9.07 | $9.96 | $9.96 | 88,654,940 |
| 2022-07-19 | $8.95 | $9.08 | $8.86 | $9.05 | $9.05 | 16,915,060 |
| 2022-07-18 | $8.62 | $8.95 | $8.62 | $8.93 | $8.93 | 20,879,800 |
| 2022-07-15 | $8.77 | $8.82 | $8.63 | $8.65 | $8.65 | 14,869,480 |
| 2022-07-14 | $8.74 | $8.85 | $8.69 | $8.77 | $8.77 | 13,467,170 |
| 2022-07-13 | $8.75 | $8.77 | $8.66 | $8.75 | $8.75 | 11,483,200 |
| 2022-07-12 | $8.89 | $8.92 | $8.70 | $8.70 | $8.70 | 18,043,590 |
| 2022-07-11 | $9.06 | $9.06 | $8.81 | $8.88 | $8.88 | 20,840,840 |
| 2022-07-08 | $9.14 | $9.18 | $9.03 | $9.05 | $9.05 | 18,250,840 |
| 2022-07-07 | $9.18 | $9.25 | $9.10 | $9.13 | $9.13 | 15,387,100 |
| 2022-07-06 | $9.40 | $9.45 | $9.05 | $9.16 | $9.16 | 23,835,830 |
| 2022-07-05 | $9.53 | $9.57 | $9.24 | $9.36 | $9.36 | 23,599,190 |
| 2022-07-04 | $9.45 | $9.55 | $9.41 | $9.50 | $9.50 | 19,795,520 |
| 2022-07-01 | $9.50 | $9.58 | $9.40 | $9.46 | $9.46 | 18,124,890 |
| 2022-06-30 | $9.56 | $9.64 | $9.47 | $9.52 | $9.52 | 30,289,220 |
| 2022-06-29 | $9.61 | $9.91 | $9.50 | $9.51 | $9.51 | 43,834,060 |
| 2022-06-28 | $9.47 | $9.62 | $9.35 | $9.61 | $9.61 | 32,286,000 |
| 2022-06-27 | $9.60 | $9.63 | $9.43 | $9.47 | $9.47 | 32,433,010 |
| 2022-06-24 | $9.13 | $9.64 | $9.10 | $9.58 | $9.58 | 63,562,580 |
| 2022-06-23 | $8.89 | $9.12 | $8.84 | $9.10 | $9.10 | 25,160,380 |
| 2022-06-22 | $9.15 | $9.15 | $8.90 | $8.90 | $8.90 | 25,858,430 |
| 2022-06-21 | $9.37 | $9.40 | $9.09 | $9.15 | $9.15 | 23,826,820 |
| 2022-06-20 | $9.12 | $9.43 | $9.10 | $9.34 | $9.34 | 38,260,200 |
| 2022-06-17 | $9.05 | $9.15 | $8.95 | $9.12 | $9.12 | 25,151,760 |
| 2022-06-16 | $9.15 | $9.22 | $9.07 | $9.12 | $9.12 | 26,100,580 |
| 2022-06-15 | $9.24 | $9.33 | $9.10 | $9.12 | $9.12 | 33,568,780 |
| 2022-06-14 | $9.12 | $9.26 | $9.03 | $9.24 | $9.24 | 32,631,160 |
| 2022-06-13 | $9.35 | $9.40 | $9.14 | $9.27 | $9.27 | 35,104,420 |
| 2022-06-10 | $8.81 | $9.40 | $8.81 | $9.40 | $9.40 | 67,601,920 |
| 2022-06-09 | $9.07 | $9.13 | $8.85 | $8.91 | $8.91 | 19,725,630 |
| 2022-06-08 | $9.13 | $9.21 | $8.91 | $9.08 | $9.08 | 25,048,190 |
| 2022-06-07 | $9.17 | $9.33 | $9.03 | $9.12 | $9.12 | 25,414,500 |
| 2022-06-06 | $9.03 | $9.24 | $8.94 | $9.17 | $9.17 | 39,244,560 |
| 2022-06-02 | $8.69 | $8.88 | $8.56 | $8.85 | $8.85 | 26,132,030 |
| 2022-06-01 | $8.95 | $8.95 | $8.82 | $8.89 | $8.69 | 23,649,430 |
| 2022-05-31 | $8.80 | $8.95 | $8.62 | $8.94 | $8.74 | 38,498,610 |
| 2022-05-30 | $8.47 | $9.05 | $8.41 | $8.79 | $8.60 | 61,555,050 |
| 2022-05-27 | $8.67 | $8.78 | $8.18 | $8.31 | $8.13 | 78,678,380 |
| 2022-05-26 | $8.92 | $8.96 | $8.76 | $8.95 | $8.75 | 12,534,570 |
| 2022-05-25 | $8.79 | $8.90 | $8.76 | $8.88 | $8.68 | 11,804,810 |
| 2022-05-24 | $9.09 | $9.18 | $8.81 | $8.81 | $8.62 | 20,543,540 |
| 2022-05-23 | $9.07 | $9.14 | $8.99 | $9.13 | $8.93 | 16,513,620 |
| 2022-05-20 | $8.90 | $9.10 | $8.88 | $9.06 | $8.86 | 25,324,490 |
| 2022-05-19 | $8.65 | $8.86 | $8.61 | $8.86 | $8.66 | 14,340,950 |
| 2022-05-18 | $8.84 | $8.88 | $8.77 | $8.78 | $8.59 | 9,933,290 |
| 2022-05-17 | $8.85 | $8.86 | $8.70 | $8.84 | $8.64 | 11,366,900 |
| 2022-05-16 | $8.94 | $8.95 | $8.76 | $8.82 | $8.63 | 15,128,420 |
| 2022-05-13 | $8.90 | $9.03 | $8.73 | $8.81 | $8.62 | 17,990,490 |
| 2022-05-12 | $8.65 | $8.81 | $8.65 | $8.79 | $8.60 | 15,210,320 |
| 2022-05-11 | $8.58 | $8.96 | $8.58 | $8.72 | $8.53 | 28,307,210 |
| 2022-05-10 | $8.43 | $8.61 | $8.31 | $8.58 | $8.39 | 19,457,880 |
| 2022-05-09 | $8.34 | $8.50 | $8.31 | $8.49 | $8.30 | 11,412,140 |
| 2022-05-06 | $8.26 | $8.41 | $8.25 | $8.35 | $8.17 | 14,101,160 |
| 2022-05-05 | $8.29 | $8.53 | $8.23 | $8.51 | $8.32 | 20,638,100 |
| 2022-05-04 | $8.28 | $8.28 | $8.28 | $8.28 | $8.10 | 0 |
| 2022-05-03 | $8.28 | $8.28 | $8.28 | $8.28 | $8.10 | 0 |
| 2022-04-29 | $7.95 | $8.32 | $7.94 | $8.28 | $8.10 | 29,328,450 |
| 2022-04-28 | $8.04 | $8.18 | $7.82 | $7.91 | $7.74 | 17,593,140 |
| 2022-04-27 | $7.80 | $8.10 | $7.65 | $8.07 | $7.89 | 28,042,180 |
| 2022-04-26 | $7.89 | $8.24 | $7.86 | $7.91 | $7.74 | 37,010,290 |
| 2022-04-25 | $8.47 | $8.47 | $7.78 | $7.79 | $7.62 | 29,001,630 |
| 2022-04-22 | $8.64 | $8.73 | $8.40 | $8.57 | $8.38 | 17,926,180 |
| 2022-04-21 | $9.05 | $9.05 | $8.61 | $8.64 | $8.45 | 20,605,690 |
| 2022-04-20 | $9.03 | $9.16 | $8.98 | $9.06 | $8.86 | 12,448,710 |
| 2022-04-19 | $9.01 | $9.10 | $8.96 | $9.03 | $8.83 | 10,066,050 |
| 2022-04-18 | $9.09 | $9.09 | $8.91 | $9.03 | $8.83 | 10,359,220 |
| 2022-04-15 | $9.21 | $9.28 | $9.07 | $9.10 | $8.90 | 12,391,080 |
| 2022-04-14 | $9.22 | $9.35 | $9.19 | $9.25 | $9.05 | 13,694,160 |
| 2022-04-13 | $9.28 | $9.29 | $9.13 | $9.14 | $8.94 | 11,163,290 |
| 2022-04-12 | $9.25 | $9.37 | $9.03 | $9.34 | $9.13 | 18,533,300 |
| 2022-04-11 | $9.64 | $9.64 | $9.28 | $9.33 | $9.12 | 18,305,350 |
| 2022-04-08 | $9.76 | $9.77 | $9.42 | $9.64 | $9.43 | 20,712,580 |
| 2022-04-07 | $9.93 | $9.95 | $9.71 | $9.73 | $9.51 | 13,571,500 |
| 2022-04-06 | $9.80 | $9.98 | $9.78 | $9.90 | $9.68 | 17,114,710 |
| 2022-04-05 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2022-04-04 | $9.78 | $9.78 | $9.78 | $9.78 | $9.56 | 0 |
| 2022-04-01 | $9.70 | $9.79 | $9.63 | $9.78 | $9.56 | 10,998,220 |
| 2022-03-31 | $9.72 | $9.91 | $9.69 | $9.74 | $9.52 | 14,941,720 |
| 2022-03-30 | $9.68 | $9.80 | $9.61 | $9.76 | $9.54 | 15,909,840 |
| 2022-03-29 | $9.83 | $9.92 | $9.60 | $9.62 | $9.41 | 19,381,530 |
| 2022-03-28 | $9.91 | $9.94 | $9.70 | $9.85 | $9.63 | 14,967,200 |
| 2022-03-25 | $9.88 | $10.13 | $9.86 | $9.91 | $9.69 | 22,149,120 |
| 2022-03-24 | $9.98 | $9.99 | $9.74 | $9.86 | $9.64 | 19,966,440 |
| 2022-03-23 | $10.03 | $10.16 | $10.00 | $10.03 | $9.81 | 19,557,960 |
| 2022-03-22 | $10.12 | $10.12 | $9.97 | $10.02 | $9.80 | 16,398,340 |
| 2022-03-21 | $10.14 | $10.26 | $10.01 | $10.12 | $9.90 | 19,967,310 |
| 2022-03-18 | $10.12 | $10.24 | $10.07 | $10.19 | $9.96 | 18,920,490 |
| 2022-03-17 | $10.08 | $10.46 | $10.08 | $10.16 | $9.94 | 30,125,900 |
| 2022-03-16 | $10.13 | $10.16 | $9.55 | $10.03 | $9.81 | 32,767,380 |
| 2022-03-15 | $10.55 | $10.55 | $9.96 | $9.96 | $9.74 | 33,731,460 |
| 2022-03-14 | $10.39 | $10.95 | $10.36 | $10.55 | $10.32 | 37,508,660 |
| 2022-03-11 | $10.22 | $10.42 | $9.97 | $10.41 | $10.18 | 22,205,470 |
| 2022-03-10 | $10.60 | $10.64 | $10.32 | $10.32 | $10.09 | 20,916,580 |
| 2022-03-09 | $10.86 | $10.95 | $9.88 | $10.34 | $10.11 | 38,621,620 |
| 2022-03-08 | $11.34 | $11.40 | $10.75 | $10.83 | $10.59 | 31,983,500 |
| 2022-03-07 | $11.29 | $11.55 | $11.20 | $11.32 | $11.07 | 31,516,550 |
| 2022-03-04 | $11.27 | $11.55 | $11.09 | $11.41 | $11.16 | 51,422,100 |
| 2022-03-03 | $10.69 | $11.70 | $10.62 | $11.37 | $11.12 | 72,993,790 |
| 2022-03-02 | $10.63 | $10.77 | $10.59 | $10.67 | $10.43 | 13,734,310 |
| 2022-03-01 | $10.75 | $10.82 | $10.67 | $10.73 | $10.49 | 14,327,040 |
| 2022-02-28 | $10.82 | $10.92 | $10.66 | $10.74 | $10.50 | 19,899,230 |
| 2022-02-25 | $10.89 | $11.04 | $10.77 | $10.90 | $10.66 | 21,570,240 |
| 2022-02-24 | $11.18 | $11.34 | $10.68 | $10.80 | $10.56 | 41,268,690 |
| 2022-02-23 | $10.79 | $11.15 | $10.72 | $11.15 | $10.90 | 31,176,150 |
| 2022-02-22 | $11.01 | $11.02 | $10.71 | $10.79 | $10.55 | 19,558,810 |
| 2022-02-21 | $10.93 | $11.08 | $10.91 | $11.06 | $10.82 | 13,069,910 |
| 2022-02-18 | $10.78 | $11.00 | $10.71 | $10.98 | $10.74 | 13,048,610 |
| 2022-02-17 | $10.93 | $10.95 | $10.82 | $10.84 | $10.60 | 11,372,100 |
| 2022-02-16 | $10.78 | $11.16 | $10.77 | $10.91 | $10.67 | 15,652,920 |
| 2022-02-15 | $10.76 | $10.83 | $10.60 | $10.70 | $10.46 | 12,470,100 |
| 2022-02-14 | $10.63 | $10.92 | $10.58 | $10.76 | $10.52 | 12,038,850 |
| 2022-02-11 | $11.05 | $11.09 | $10.73 | $10.76 | $10.52 | 18,432,490 |
| 2022-02-10 | $11.00 | $11.14 | $10.96 | $11.04 | $10.80 | 12,825,990 |
| 2022-02-09 | $11.03 | $11.10 | $10.92 | $11.00 | $10.76 | 13,952,590 |
| 2022-02-08 | $10.61 | $11.08 | $10.58 | $11.05 | $10.81 | 19,395,020 |
| 2022-02-07 | $10.27 | $10.92 | $10.27 | $10.72 | $10.48 | 29,245,480 |
| 2022-02-04 | $11.34 | $11.34 | $11.34 | $11.34 | $11.09 | 0 |
| 2022-02-03 | $11.34 | $11.34 | $11.34 | $11.34 | $11.09 | 0 |
| 2022-02-02 | $11.34 | $11.34 | $11.34 | $11.34 | $11.09 | 0 |
| 2022-02-01 | $11.34 | $11.34 | $11.34 | $11.34 | $11.09 | 0 |
| 2022-01-28 | $11.47 | $11.60 | $11.34 | $11.34 | $11.09 | 14,062,900 |
| 2022-01-27 | $11.77 | $11.79 | $11.40 | $11.41 | $11.16 | 14,666,460 |
| 2022-01-26 | $11.64 | $11.83 | $11.58 | $11.72 | $11.46 | 11,049,030 |
| 2022-01-25 | $12.14 | $12.14 | $11.64 | $11.64 | $11.38 | 25,376,620 |
| 2022-01-24 | $12.14 | $12.21 | $12.06 | $12.17 | $11.90 | 10,117,260 |
| 2022-01-21 | $12.46 | $12.50 | $12.07 | $12.13 | $11.86 | 21,636,190 |
| 2022-01-20 | $12.61 | $12.70 | $12.43 | $12.44 | $12.17 | 20,788,400 |
| 2022-01-19 | $12.77 | $12.95 | $12.56 | $12.65 | $12.37 | 24,334,370 |
| 2022-01-18 | $13.16 | $13.20 | $12.77 | $12.83 | $12.55 | 30,716,620 |
| 2022-01-17 | $12.60 | $13.23 | $12.51 | $13.10 | $12.81 | 53,723,210 |
| 2022-01-14 | $12.63 | $12.63 | $12.37 | $12.43 | $12.16 | 21,454,120 |
| 2022-01-13 | $12.68 | $12.94 | $12.60 | $12.65 | $12.37 | 22,278,100 |
| 2022-01-12 | $12.74 | $12.79 | $12.58 | $12.68 | $12.40 | 20,532,770 |
| 2022-01-11 | $13.06 | $13.06 | $12.70 | $12.74 | $12.46 | 24,411,160 |
| 2022-01-10 | $13.11 | $13.15 | $12.89 | $13.02 | $12.73 | 22,574,500 |
| 2022-01-07 | $12.92 | $13.28 | $12.83 | $13.05 | $12.76 | 43,173,610 |
| 2022-01-06 | $12.70 | $12.94 | $12.70 | $12.82 | $12.54 | 22,174,760 |
| 2022-01-05 | $12.72 | $12.91 | $12.61 | $12.67 | $12.39 | 23,118,720 |
| 2022-01-04 | $12.51 | $12.75 | $12.48 | $12.74 | $12.46 | 20,323,590 |
| 2022-01-03 | $12.58 | $12.58 | $12.58 | $12.58 | $12.30 | 0 |
| 2021-12-31 | $12.66 | $12.71 | $12.54 | $12.58 | $12.30 | 14,883,660 |
| 2021-12-30 | $12.70 | $12.77 | $12.60 | $12.61 | $12.33 | 22,697,380 |
| 2021-12-29 | $12.71 | $12.96 | $12.66 | $12.78 | $12.50 | 22,536,940 |
| 2021-12-28 | $12.48 | $13.30 | $12.44 | $12.84 | $12.56 | 53,599,290 |
| 2021-12-27 | $12.31 | $12.46 | $12.24 | $12.44 | $12.17 | 14,751,380 |
| 2021-12-24 | $12.69 | $12.70 | $12.30 | $12.30 | $12.03 | 26,935,030 |
| 2021-12-23 | $12.66 | $12.73 | $12.58 | $12.69 | $12.41 | 18,272,330 |
| 2021-12-22 | $12.66 | $12.73 | $12.51 | $12.70 | $12.42 | 26,515,690 |
| 2021-12-21 | $12.80 | $12.85 | $12.53 | $12.62 | $12.34 | 28,737,230 |
| 2021-12-20 | $13.12 | $13.19 | $12.70 | $12.74 | $12.46 | 29,038,940 |
| 2021-12-17 | $13.33 | $13.33 | $13.12 | $13.12 | $12.83 | 20,075,490 |
| 2021-12-16 | $13.22 | $13.34 | $13.15 | $13.34 | $13.05 | 19,639,610 |
| 2021-12-15 | $13.39 | $13.52 | $13.19 | $13.21 | $12.92 | 24,339,320 |
| 2021-12-14 | $13.69 | $13.69 | $13.39 | $13.40 | $13.10 | 29,749,110 |
| 2021-12-13 | $13.58 | $13.96 | $13.57 | $13.70 | $13.40 | 38,309,760 |
| 2021-12-07 | $13.49 | $13.60 | $13.30 | $13.60 | $13.30 | 30,886,180 |
| 2021-12-06 | $13.68 | $13.89 | $13.40 | $13.43 | $13.13 | 36,587,310 |
| 2021-12-03 | $13.69 | $13.69 | $13.69 | $13.69 | $13.39 | 44,984,450 |
| 2021-12-02 | $13.89 | $13.89 | $13.89 | $13.89 | $13.58 | 65,555,500 |
| 2021-12-01 | $13.59 | $13.82 | $13.31 | $13.77 | $13.47 | 69,350,080 |
| 2021-11-30 | $12.88 | $13.73 | $12.78 | $13.57 | $13.27 | 103,049,910 |
| 2021-11-29 | $12.76 | $13.28 | $12.68 | $12.72 | $12.44 | 42,888,890 |
| 2021-11-26 | $12.86 | $12.96 | $12.73 | $12.86 | $12.58 | 24,165,680 |
| 2021-11-25 | $12.97 | $12.98 | $12.80 | $12.90 | $12.61 | 26,015,540 |
| 2021-11-24 | $12.98 | $13.09 | $12.92 | $12.97 | $12.68 | 23,865,980 |
| 2021-11-23 | $13.19 | $13.23 | $12.93 | $13.04 | $12.75 | 36,257,620 |
| 2021-11-22 | $13.11 | $13.34 | $13.03 | $13.22 | $12.93 | 32,756,050 |
| 2021-11-19 | $13.03 | $13.25 | $12.72 | $13.12 | $12.83 | 40,082,840 |
| 2021-11-18 | $13.09 | $13.44 | $12.96 | $13.04 | $12.75 | 46,145,810 |
| 2021-11-17 | $12.91 | $13.25 | $12.71 | $13.10 | $12.81 | 41,102,170 |
| 2021-11-16 | $12.60 | $13.26 | $12.57 | $12.97 | $12.68 | 60,889,620 |
| 2021-11-15 | $12.49 | $12.72 | $12.41 | $12.65 | $12.37 | 31,279,550 |
| 2021-11-12 | $12.45 | $12.60 | $12.31 | $12.48 | $12.20 | 26,064,130 |
| 2021-11-11 | $12.45 | $12.66 | $12.38 | $12.49 | $12.21 | 25,367,950 |
| 2021-11-10 | $12.63 | $12.63 | $12.31 | $12.50 | $12.22 | 32,399,840 |
| 2021-11-09 | $12.28 | $12.85 | $12.23 | $12.65 | $12.37 | 55,016,890 |
| 2021-11-08 | $12.40 | $12.50 | $12.13 | $12.23 | $11.96 | 32,068,350 |
| 2021-11-05 | $12.14 | $12.14 | $12.14 | $12.14 | $11.87 | 44,970,670 |
| 2021-11-04 | $12.12 | $12.20 | $11.88 | $12.14 | $11.87 | 33,265,330 |
| 2021-11-03 | $11.77 | $12.10 | $11.71 | $12.08 | $11.81 | 38,405,930 |
| 2021-11-02 | $11.93 | $12.09 | $11.61 | $11.77 | $11.51 | 35,012,570 |
| 2021-11-01 | $11.70 | $12.08 | $11.64 | $11.90 | $11.64 | 39,522,950 |
| 2021-10-29 | $11.40 | $11.76 | $11.38 | $11.73 | $11.47 | 41,540,560 |
| 2021-10-28 | $11.84 | $11.95 | $11.40 | $11.42 | $11.17 | 50,386,380 |
| 2021-10-27 | $12.00 | $12.12 | $11.74 | $11.87 | $11.61 | 60,967,550 |
| 2021-10-26 | $12.26 | $12.65 | $12.26 | $12.26 | $11.99 | 101,312,390 |
| 2021-10-25 | $13.46 | $13.68 | $13.22 | $13.62 | $13.32 | 38,370,780 |
| 2021-10-22 | $13.68 | $13.80 | $13.49 | $13.52 | $13.22 | 28,292,900 |
| 2021-10-21 | $13.85 | $13.97 | $13.60 | $13.67 | $13.37 | 33,628,770 |
| 2021-10-20 | $14.24 | $14.24 | $13.90 | $13.93 | $13.62 | 28,531,720 |
| 2021-10-19 | $14.20 | $14.39 | $14.13 | $14.20 | $13.89 | 26,371,480 |
| 2021-10-18 | $14.08 | $14.26 | $13.75 | $14.26 | $13.94 | 29,507,420 |
| 2021-10-15 | $14.19 | $14.19 | $13.95 | $14.01 | $13.70 | 17,746,530 |
| 2021-10-14 | $14.14 | $14.27 | $13.96 | $14.20 | $13.89 | 19,773,770 |
| 2021-10-13 | $14.10 | $14.14 | $13.80 | $14.12 | $13.81 | 26,153,670 |
| 2021-10-12 | $14.50 | $14.50 | $13.89 | $14.09 | $13.78 | 36,250,030 |
| 2021-10-11 | $14.50 | $14.75 | $14.40 | $14.48 | $14.16 | 21,490,760 |
| 2021-09-30 | $14.14 | $14.79 | $14.14 | $14.67 | $14.35 | 32,001,360 |
| 2021-09-29 | $14.40 | $14.57 | $14.05 | $14.14 | $13.83 | 43,160,120 |
| 2021-09-28 | $14.91 | $14.91 | $14.37 | $14.66 | $14.34 | 48,049,360 |
| 2021-09-27 | $16.30 | $16.30 | $15.01 | $15.01 | $14.68 | 81,357,410 |
| 2021-09-24 | $16.72 | $16.73 | $16.33 | $16.37 | $16.01 | 29,711,770 |
| 2021-09-23 | $16.40 | $16.93 | $16.38 | $16.70 | $16.33 | 41,412,980 |
| 2021-09-22 | $16.29 | $16.38 | $16.15 | $16.31 | $15.95 | 31,818,750 |
| 2021-09-21 | $16.56 | $16.56 | $16.56 | $16.56 | $16.19 | 0 |
| 2021-09-20 | $16.56 | $16.56 | $16.56 | $16.56 | $16.19 | 0 |
| 2021-09-17 | $17.00 | $17.00 | $16.38 | $16.56 | $16.19 | 52,345,090 |
| 2021-09-16 | $16.94 | $17.49 | $16.93 | $17.08 | $16.70 | 91,935,490 |
| 2021-09-15 | $16.56 | $16.76 | $16.42 | $16.66 | $16.29 | 50,441,910 |
| 2021-09-14 | $16.51 | $16.63 | $16.21 | $16.24 | $15.88 | 39,731,860 |
| 2021-09-13 | $16.59 | $16.65 | $16.33 | $16.51 | $16.15 | 35,272,590 |
| 2021-09-10 | $16.77 | $16.88 | $16.56 | $16.62 | $16.25 | 35,175,470 |
| 2021-09-09 | $16.94 | $17.02 | $16.72 | $16.78 | $16.41 | 37,953,960 |
| 2021-09-08 | $16.89 | $17.16 | $16.71 | $17.05 | $16.67 | 54,600,470 |
| 2021-09-07 | $16.51 | $17.19 | $16.51 | $16.85 | $16.48 | 75,142,570 |
| 2021-09-06 | $16.35 | $16.41 | $16.05 | $16.25 | $15.89 | 43,751,360 |
| 2021-09-03 | $16.24 | $16.49 | $16.15 | $16.36 | $16.00 | 40,107,270 |
| 2021-09-02 | $16.12 | $16.48 | $16.00 | $16.35 | $15.99 | 53,690,170 |
| 2021-09-01 | $16.21 | $16.55 | $16.14 | $16.33 | $15.97 | 53,313,580 |
| 2021-08-31 | $17.18 | $17.18 | $16.11 | $16.21 | $15.85 | 93,185,840 |
| 2021-08-30 | $17.30 | $17.85 | $17.20 | $17.28 | $16.90 | 67,793,430 |
| 2021-08-27 | $17.91 | $17.92 | $17.01 | $17.50 | $17.11 | 103,910,780 |
| 2021-08-26 | $19.88 | $19.88 | $18.63 | $18.63 | $18.22 | 184,609,050 |
| 2021-08-25 | $20.05 | $20.77 | $19.89 | $20.70 | $20.24 | 78,784,600 |
| 2021-08-24 | $20.00 | $20.13 | $19.85 | $20.06 | $19.62 | 42,778,270 |
| 2021-08-23 | $20.00 | $20.19 | $19.97 | $20.00 | $19.56 | 43,088,030 |
| 2021-08-20 | $20.06 | $20.30 | $19.82 | $20.06 | $19.62 | 41,604,370 |
| 2021-08-19 | $20.42 | $20.65 | $20.15 | $20.23 | $19.78 | 39,440,990 |
| 2021-08-18 | $20.23 | $20.75 | $20.00 | $20.58 | $20.13 | 48,091,550 |
| 2021-08-17 | $21.00 | $21.50 | $20.17 | $20.32 | $19.87 | 82,968,490 |
| 2021-08-16 | $21.09 | $21.64 | $20.71 | $21.24 | $20.77 | 106,966,470 |
| 2021-08-13 | $20.04 | $21.69 | $19.96 | $21.04 | $20.58 | 136,583,870 |
| 2021-08-12 | $19.80 | $20.18 | $19.62 | $20.08 | $19.64 | 48,255,310 |
| 2021-08-11 | $20.07 | $20.07 | $19.82 | $19.85 | $19.41 | 44,284,280 |
| 2021-08-10 | $20.12 | $20.30 | $19.95 | $20.06 | $19.62 | 42,655,510 |
| 2021-08-09 | $19.93 | $20.30 | $19.80 | $20.09 | $19.65 | 45,645,230 |
| 2021-08-06 | $19.69 | $20.17 | $19.55 | $19.98 | $19.54 | 38,558,820 |
| 2021-08-05 | $20.26 | $20.26 | $19.68 | $19.78 | $19.34 | 56,764,810 |
| 2021-08-04 | $20.30 | $20.35 | $19.94 | $20.24 | $19.79 | 46,778,280 |
| 2021-08-03 | $20.00 | $20.82 | $19.91 | $20.28 | $19.83 | 67,172,190 |
| 2021-08-02 | $19.78 | $20.29 | $19.33 | $20.07 | $19.63 | 69,654,370 |
| 2021-07-30 | $20.40 | $20.40 | $19.89 | $20.10 | $19.66 | 55,271,140 |
| 2021-07-29 | $20.26 | $20.54 | $20.04 | $20.30 | $19.85 | 47,219,430 |
| 2021-07-28 | $20.11 | $20.39 | $19.30 | $20.04 | $19.60 | 50,502,410 |
| 2021-07-27 | $20.12 | $20.80 | $20.00 | $20.38 | $19.93 | 67,560,020 |
| 2021-07-26 | $20.36 | $20.78 | $19.94 | $20.23 | $19.78 | 65,210,040 |
| 2021-07-23 | $20.56 | $20.56 | $19.87 | $19.95 | $19.51 | 77,410,000 |
| 2021-07-22 | $21.00 | $21.18 | $20.66 | $20.68 | $20.22 | 59,489,890 |
| 2021-07-21 | $21.08 | $21.25 | $20.68 | $20.99 | $20.53 | 65,966,370 |
| 2021-07-20 | $21.21 | $21.65 | $21.03 | $21.06 | $20.59 | 57,414,440 |
| 2021-07-19 | $22.00 | $22.10 | $21.21 | $21.47 | $21.00 | 93,045,580 |
| 2021-07-16 | $20.80 | $21.89 | $20.59 | $21.60 | $21.12 | 125,961,040 |
| 2021-07-15 | $20.80 | $20.99 | $20.42 | $20.88 | $20.42 | 79,397,750 |
| 2021-07-14 | $20.16 | $21.98 | $20.12 | $21.09 | $20.62 | 157,049,030 |
| 2021-07-13 | $20.00 | $20.39 | $19.70 | $20.07 | $19.63 | 63,544,550 |
| 2021-07-12 | $20.04 | $20.65 | $19.89 | $20.19 | $19.74 | 63,513,250 |
| 2021-07-08 | $20.10 | $20.29 | $19.80 | $19.84 | $19.40 | 53,784,560 |
| 2021-07-07 | $20.01 | $20.20 | $19.91 | $20.09 | $19.65 | 35,784,290 |
| 2021-07-06 | $20.16 | $20.35 | $19.87 | $20.00 | $19.56 | 38,303,940 |
| 2021-07-05 | $20.11 | $20.35 | $19.81 | $20.26 | $19.81 | 41,891,680 |
| 2021-07-02 | $20.80 | $20.84 | $20.00 | $20.11 | $19.67 | 59,156,560 |
| 2021-07-01 | $20.86 | $21.44 | $20.80 | $21.02 | $20.56 | 74,760,820 |
| 2021-06-30 | $20.74 | $21.33 | $20.66 | $20.86 | $20.40 | 49,328,510 |
| 2021-06-29 | $20.76 | $21.36 | $20.49 | $20.52 | $20.07 | 58,001,660 |
| 2021-06-28 | $20.76 | $21.07 | $20.40 | $20.81 | $20.35 | 50,654,620 |
| 2021-06-25 | $21.02 | $21.02 | $20.54 | $20.76 | $20.30 | 52,787,410 |
| 2021-06-24 | $19.90 | $21.55 | $19.66 | $21.15 | $20.68 | 93,256,300 |
| 2021-06-23 | $20.28 | $20.29 | $19.85 | $19.90 | $19.46 | 49,576,350 |
| 2021-06-22 | $20.39 | $20.66 | $20.10 | $20.28 | $19.83 | 35,355,510 |
| 2021-06-21 | $20.60 | $20.60 | $20.18 | $20.31 | $19.86 | 37,569,470 |
| 2021-06-18 | $19.77 | $20.58 | $19.60 | $20.50 | $20.05 | 57,290,410 |
| 2021-06-17 | $19.56 | $19.88 | $19.52 | $19.81 | $19.37 | 30,942,250 |
| 2021-06-16 | $20.25 | $20.26 | $19.59 | $19.63 | $19.20 | 47,092,190 |
| 2021-06-15 | $20.20 | $20.59 | $19.94 | $20.28 | $19.83 | 49,334,500 |
| 2021-06-14 | $20.30 | $20.30 | $20.30 | $20.30 | $19.85 | 0 |
| 2021-06-11 | $20.60 | $20.60 | $20.08 | $20.30 | $19.85 | 64,440,120 |
| 2021-06-10 | $20.95 | $20.95 | $20.52 | $20.66 | $20.20 | 53,359,220 |
| 2021-06-09 | $20.97 | $21.28 | $20.70 | $21.03 | $20.57 | 37,718,900 |
| 2021-06-08 | $21.48 | $21.69 | $20.90 | $21.03 | $20.57 | 60,087,720 |
| 2021-06-07 | $21.85 | $21.95 | $21.43 | $21.57 | $21.09 | 37,986,840 |
| 2021-06-04 | $21.67 | $22.09 | $21.33 | $21.78 | $21.30 | 46,569,940 |
| 2021-06-03 | $21.78 | $22.25 | $21.56 | $21.74 | $21.26 | 48,950,500 |
| 2021-06-02 | $22.30 | $22.30 | $21.70 | $21.74 | $21.26 | 67,596,630 |
| 2021-06-01 | $22.35 | $22.60 | $22.05 | $22.42 | $21.92 | 71,027,730 |
| 2021-05-31 | $22.54 | $22.69 | $22.10 | $22.56 | $22.06 | 82,607,980 |
| 2021-05-28 | $22.40 | $22.85 | $21.88 | $22.25 | $21.76 | 102,556,930 |
| 2021-05-27 | $23.32 | $23.82 | $22.32 | $22.66 | $22.16 | 219,156,790 |
| 2021-05-26 | $21.00 | $22.21 | $20.99 | $22.21 | $21.72 | 159,775,070 |
| 2021-05-25 | $19.76 | $20.28 | $19.65 | $20.19 | $19.74 | 39,726,660 |
| 2021-05-24 | $20.00 | $20.00 | $19.10 | $19.87 | $19.43 | 51,344,510 |
| 2021-05-21 | $20.39 | $20.50 | $20.00 | $20.01 | $19.57 | 35,968,210 |
| 2021-05-20 | $20.59 | $20.85 | $20.31 | $20.46 | $20.01 | 32,440,020 |
| 2021-05-19 | $20.46 | $20.76 | $20.03 | $20.68 | $20.22 | 41,166,240 |
| 2021-05-18 | $20.63 | $20.95 | $20.44 | $20.51 | $20.06 | 28,416,370 |
| 2021-05-17 | $20.10 | $20.90 | $20.01 | $20.63 | $20.17 | 40,356,950 |
| 2021-05-14 | $19.91 | $20.36 | $19.75 | $20.33 | $19.88 | 39,665,670 |
| 2021-05-13 | $20.65 | $20.69 | $19.93 | $19.95 | $19.51 | 59,969,060 |
| 2021-05-12 | $21.47 | $21.47 | $20.50 | $20.99 | $20.53 | 56,200,620 |
| 2021-05-11 | $21.90 | $22.30 | $21.52 | $22.04 | $20.96 | 38,301,610 |
| 2021-05-10 | $22.48 | $22.48 | $21.72 | $22.14 | $21.06 | 53,799,940 |
| 2021-05-07 | $22.96 | $23.48 | $22.48 | $22.56 | $21.46 | 80,180,110 |
| 2021-05-06 | $22.81 | $23.58 | $22.45 | $22.87 | $21.75 | 77,110,140 |
| 2021-05-05 | $22.78 | $22.78 | $22.78 | $22.78 | $21.67 | 0 |
| 2021-05-04 | $22.78 | $22.78 | $22.78 | $22.78 | $21.67 | 0 |
| 2021-04-30 | $21.63 | $23.05 | $21.44 | $22.78 | $21.67 | 93,761,630 |
| 2021-04-29 | $22.28 | $22.28 | $21.42 | $21.69 | $20.63 | 61,274,890 |
| 2021-04-28 | $22.00 | $22.46 | $21.73 | $22.26 | $21.17 | 98,106,060 |
| 2021-04-27 | $22.26 | $22.98 | $21.70 | $22.93 | $21.81 | 100,906,570 |
| 2021-04-26 | $21.21 | $22.96 | $21.21 | $22.21 | $21.13 | 127,236,770 |
| 2021-04-23 | $20.47 | $21.14 | $20.25 | $20.88 | $19.86 | 59,316,660 |
| 2021-04-22 | $20.69 | $20.81 | $20.38 | $20.47 | $19.47 | 33,718,800 |
| 2021-04-21 | $20.33 | $20.70 | $20.17 | $20.55 | $19.55 | 33,123,550 |
| 2021-04-20 | $20.56 | $20.96 | $20.41 | $20.57 | $19.57 | 49,599,980 |
| 2021-04-19 | $20.13 | $20.56 | $19.84 | $20.53 | $19.53 | 45,639,350 |
| 2021-04-16 | $20.12 | $20.28 | $19.70 | $20.21 | $19.22 | 40,704,710 |
| 2021-04-15 | $20.20 | $20.65 | $19.84 | $20.27 | $19.28 | 53,289,250 |
| 2021-04-14 | $20.07 | $20.35 | $19.98 | $20.06 | $19.08 | 34,979,960 |
| 2021-04-13 | $20.01 | $20.24 | $19.81 | $20.03 | $19.05 | 29,326,750 |
| 2021-04-12 | $20.95 | $21.09 | $19.90 | $20.06 | $19.08 | 64,267,810 |
| 2021-04-09 | $21.65 | $21.81 | $20.71 | $21.10 | $20.07 | 51,979,790 |
| 2021-04-08 | $21.50 | $22.06 | $21.24 | $21.73 | $20.67 | 36,575,950 |
| 2021-04-07 | $22.17 | $22.20 | $21.50 | $21.65 | $20.59 | 40,471,990 |
| 2021-04-06 | $22.14 | $22.38 | $21.95 | $22.08 | $21.00 | 33,547,930 |
| 2021-04-05 | $22.03 | $22.03 | $22.03 | $22.03 | $20.95 | 0 |
| 2021-04-02 | $22.26 | $22.55 | $21.72 | $22.03 | $20.95 | 53,109,440 |
| 2021-04-01 | $21.60 | $22.09 | $21.50 | $22.01 | $20.94 | 33,148,010 |
| 2021-03-31 | $21.85 | $21.88 | $21.32 | $21.71 | $20.65 | 36,210,860 |
| 2021-03-30 | $22.35 | $22.80 | $21.17 | $22.00 | $20.93 | 79,190,670 |
| 2021-03-29 | $22.15 | $22.49 | $21.54 | $22.20 | $21.12 | 40,928,700 |
| 2021-03-26 | $21.54 | $22.33 | $21.54 | $22.18 | $21.10 | 44,443,790 |
| 2021-03-25 | $21.21 | $21.68 | $21.04 | $21.50 | $20.45 | 33,572,130 |
| 2021-03-24 | $21.10 | $21.92 | $21.08 | $21.40 | $20.35 | 39,885,590 |
| 2021-03-23 | $22.82 | $22.89 | $21.30 | $21.58 | $20.53 | 74,277,280 |
| 2021-03-22 | $22.65 | $23.14 | $22.43 | $22.93 | $21.81 | 35,855,170 |
| 2021-03-19 | $22.46 | $22.97 | $22.25 | $22.57 | $21.47 | 42,591,400 |
| 2021-03-18 | $22.80 | $23.31 | $22.50 | $23.04 | $21.91 | 44,149,950 |
| 2021-03-17 | $22.48 | $23.21 | $22.01 | $22.73 | $21.62 | 55,084,560 |
| 2021-03-16 | $22.95 | $23.07 | $21.69 | $22.34 | $21.25 | 64,640,960 |
| 2021-03-15 | $23.03 | $23.49 | $22.60 | $22.86 | $21.74 | 45,191,050 |
| 2021-03-12 | $23.62 | $23.69 | $22.63 | $23.25 | $22.11 | 59,276,230 |
| 2021-03-11 | $23.15 | $23.65 | $22.90 | $23.52 | $22.37 | 47,262,670 |
| 2021-03-10 | $23.38 | $23.52 | $22.80 | $23.00 | $21.88 | 49,196,960 |
| 2021-03-09 | $23.71 | $23.73 | $22.55 | $22.84 | $21.72 | 85,620,970 |
| 2021-03-08 | $26.36 | $26.47 | $24.00 | $24.01 | $22.84 | 103,682,900 |
| 2021-03-05 | $25.00 | $26.55 | $24.50 | $26.04 | $24.77 | 77,388,650 |
| 2021-03-04 | $26.02 | $26.05 | $25.10 | $25.40 | $24.16 | 70,180,510 |
| 2021-03-03 | $26.23 | $27.10 | $26.01 | $26.32 | $25.03 | 59,351,780 |
| 2021-03-02 | $26.69 | $26.70 | $25.81 | $26.23 | $24.95 | 64,602,470 |
| 2021-03-01 | $25.66 | $26.68 | $25.31 | $26.54 | $25.24 | 80,556,790 |
| 2021-02-26 | $25.52 | $25.85 | $24.69 | $25.24 | $24.01 | 82,099,710 |
| 2021-02-25 | $27.01 | $27.19 | $26.12 | $26.32 | $25.03 | 61,762,310 |
| 2021-02-24 | $27.38 | $27.38 | $26.30 | $26.50 | $25.21 | 99,107,520 |
| 2021-02-23 | $27.90 | $28.43 | $27.40 | $27.52 | $26.18 | 91,180,010 |
| 2021-02-22 | $29.98 | $30.17 | $28.40 | $28.53 | $27.14 | 120,740,970 |
| 2021-02-19 | $28.90 | $30.26 | $28.25 | $29.58 | $28.14 | 115,151,670 |
| 2021-02-18 | $30.34 | $30.84 | $28.49 | $29.24 | $27.81 | 131,490,990 |
| 2021-02-17 | $29.50 | $29.50 | $29.50 | $29.50 | $28.06 | 0 |
| 2021-02-16 | $29.50 | $29.50 | $29.50 | $29.50 | $28.06 | 0 |
| 2021-02-15 | $29.50 | $29.50 | $29.50 | $29.50 | $28.06 | 0 |
| 2021-02-12 | $29.50 | $29.50 | $29.50 | $29.50 | $28.06 | 0 |
| 2021-02-11 | $29.50 | $29.50 | $29.50 | $29.50 | $28.06 | 0 |
| 2021-02-10 | $29.97 | $29.97 | $28.62 | $29.50 | $28.06 | 115,696,210 |
| 2021-02-09 | $27.20 | $29.52 | $27.10 | $29.33 | $27.90 | 144,966,430 |
| 2021-02-08 | $26.10 | $27.50 | $26.05 | $26.85 | $25.54 | 125,327,760 |
| 2021-02-05 | $28.70 | $29.08 | $26.20 | $26.20 | $24.92 | 193,750,690 |
| 2021-02-04 | $27.95 | $28.98 | $27.61 | $28.76 | $27.36 | 159,964,420 |
| 2021-02-03 | $30.05 | $32.80 | $28.00 | $28.38 | $26.99 | 227,777,980 |
| 2021-02-02 | $30.20 | $31.06 | $29.68 | $30.45 | $28.96 | 141,240,740 |
| 2021-02-01 | $28.50 | $30.86 | $27.58 | $30.48 | $28.99 | 190,790,930 |
| 2021-01-29 | $27.02 | $28.37 | $25.60 | $28.05 | $26.68 | 189,371,310 |
| 2021-01-28 | $28.99 | $29.76 | $27.21 | $27.45 | $26.11 | 203,661,430 |
| 2021-01-27 | $25.90 | $28.90 | $25.71 | $28.90 | $27.49 | 169,660,110 |
| 2021-01-26 | $26.32 | $27.70 | $25.55 | $26.27 | $24.99 | 174,212,160 |
| 2021-01-25 | $24.14 | $26.32 | $24.14 | $26.32 | $25.03 | 161,865,980 |
| 2021-01-22 | $23.40 | $24.15 | $23.14 | $23.93 | $22.76 | 110,044,480 |
| 2021-01-21 | $23.30 | $24.15 | $22.90 | $23.84 | $22.68 | 124,286,670 |
| 2021-01-20 | $23.54 | $23.55 | $22.04 | $23.00 | $21.88 | 115,828,410 |
| 2021-01-19 | $23.00 | $23.75 | $22.63 | $23.27 | $22.13 | 170,514,000 |
| 2021-01-18 | $20.79 | $22.95 | $20.65 | $22.95 | $21.83 | 192,420,730 |
| 2021-01-15 | $21.97 | $21.97 | $20.28 | $20.86 | $19.84 | 143,846,850 |
| 2021-01-14 | $21.97 | $23.27 | $21.40 | $22.28 | $21.19 | 144,125,540 |
| 2021-01-13 | $21.56 | $22.60 | $21.30 | $21.74 | $20.68 | 141,915,760 |
| 2021-01-12 | $21.40 | $21.88 | $20.90 | $21.64 | $20.58 | 124,083,240 |
| 2021-01-11 | $20.45 | $22.06 | $20.16 | $21.40 | $20.35 | 185,371,370 |
| 2021-01-08 | $18.95 | $20.34 | $18.61 | $20.14 | $19.16 | 182,295,830 |
| 2021-01-07 | $18.60 | $18.75 | $18.01 | $18.71 | $17.80 | 87,806,170 |
| 2021-01-06 | $18.61 | $18.96 | $17.99 | $18.49 | $17.59 | 94,985,110 |
| 2021-01-05 | $17.81 | $18.72 | $17.66 | $18.38 | $17.48 | 110,559,190 |
| 2021-01-04 | $17.37 | $18.16 | $17.20 | $17.93 | $17.05 | 112,086,270 |
| 2021-01-01 | $17.14 | $17.14 | $17.14 | $17.14 | $16.30 | 0 |
| 2020-12-31 | $17.00 | $17.26 | $16.90 | $17.14 | $16.30 | 40,297,700 |
| 2020-12-30 | $17.01 | $17.33 | $16.76 | $17.05 | $16.22 | 31,633,170 |
| 2020-12-29 | $17.35 | $17.35 | $16.89 | $17.00 | $16.17 | 33,850,570 |
| 2020-12-28 | $17.14 | $17.80 | $17.13 | $17.35 | $16.50 | 57,522,480 |
| 2020-12-25 | $17.00 | $17.13 | $16.82 | $16.98 | $16.15 | 27,778,290 |
| 2020-12-24 | $17.45 | $17.57 | $16.80 | $16.97 | $16.14 | 36,490,790 |
| 2020-12-23 | $17.23 | $17.65 | $17.15 | $17.41 | $16.56 | 44,641,270 |
| 2020-12-22 | $17.20 | $17.90 | $17.15 | $17.30 | $16.46 | 58,274,630 |
| 2020-12-21 | $16.66 | $17.42 | $16.64 | $17.35 | $16.50 | 53,549,650 |
| 2020-12-18 | $16.72 | $16.86 | $16.47 | $16.64 | $15.83 | 29,091,720 |
| 2020-12-17 | $16.64 | $16.79 | $16.36 | $16.72 | $15.90 | 36,998,160 |
| 2020-12-16 | $17.05 | $17.12 | $16.67 | $16.72 | $15.90 | 32,828,700 |
| 2020-12-15 | $17.39 | $17.39 | $16.91 | $17.04 | $16.21 | 33,920,370 |
| 2020-12-14 | $16.89 | $17.39 | $16.61 | $17.39 | $16.54 | 38,001,290 |
| 2020-12-11 | $17.12 | $17.35 | $16.70 | $16.86 | $16.04 | 35,460,910 |
| 2020-12-10 | $16.97 | $17.18 | $16.68 | $17.04 | $16.21 | 26,763,570 |
| 2020-12-09 | $17.05 | $17.37 | $16.95 | $17.05 | $16.22 | 39,489,060 |
| 2020-12-08 | $17.28 | $17.42 | $16.93 | $17.00 | $16.17 | 42,794,530 |
| 2020-12-07 | $17.69 | $17.83 | $17.28 | $17.30 | $16.46 | 51,603,060 |
| 2020-12-04 | $17.58 | $18.04 | $17.34 | $17.87 | $17.00 | 55,040,130 |
| 2020-12-03 | $18.82 | $18.85 | $17.65 | $17.69 | $16.83 | 106,348,990 |
| 2020-12-02 | $17.86 | $18.97 | $17.76 | $18.66 | $17.75 | 126,077,900 |
| 2020-12-01 | $17.38 | $18.14 | $17.38 | $17.79 | $16.92 | 107,313,030 |
| 2020-11-30 | $17.22 | $17.48 | $16.85 | $17.38 | $16.53 | 69,786,180 |
| 2020-11-27 | $17.10 | $17.37 | $16.75 | $17.12 | $16.28 | 52,396,140 |
| 2020-11-26 | $16.36 | $17.24 | $16.36 | $17.09 | $16.26 | 93,667,480 |
| 2020-11-25 | $16.93 | $16.94 | $16.18 | $16.20 | $15.41 | 58,257,430 |
| 2020-11-24 | $16.73 | $17.25 | $16.47 | $16.93 | $16.10 | 54,733,400 |
| 2020-11-23 | $16.74 | $16.94 | $16.50 | $16.65 | $15.84 | 48,163,330 |
| 2020-11-20 | $16.59 | $16.85 | $16.48 | $16.73 | $15.91 | 28,307,980 |
| 2020-11-19 | $16.68 | $16.69 | $16.25 | $16.54 | $15.73 | 35,458,840 |
| 2020-11-18 | $17.31 | $17.37 | $16.64 | $16.77 | $15.95 | 50,444,940 |
| 2020-11-17 | $17.30 | $17.35 | $16.93 | $17.25 | $16.41 | 45,887,810 |
| 2020-11-16 | $16.76 | $17.50 | $16.51 | $17.40 | $16.55 | 71,423,020 |
| 2020-11-13 | $16.95 | $16.96 | $16.36 | $16.63 | $15.82 | 59,819,010 |
| 2020-11-12 | $15.94 | $17.38 | $15.85 | $17.08 | $16.25 | 100,196,600 |
| 2020-11-11 | $15.87 | $16.36 | $15.87 | $15.94 | $15.16 | 41,877,360 |
| 2020-11-10 | $16.18 | $16.21 | $15.60 | $15.81 | $15.04 | 49,755,820 |
| 2020-11-09 | $16.18 | $16.65 | $16.13 | $16.34 | $15.54 | 46,004,220 |
| 2020-11-06 | $16.27 | $16.29 | $15.77 | $15.98 | $15.20 | 27,504,700 |
| 2020-11-05 | $16.05 | $16.38 | $16.03 | $16.24 | $15.45 | 33,742,450 |
| 2020-11-04 | $15.94 | $16.23 | $15.83 | $15.96 | $15.18 | 26,106,750 |
| 2020-11-03 | $15.96 | $16.02 | $15.74 | $15.84 | $15.07 | 26,152,160 |
| 2020-11-02 | $15.08 | $16.00 | $15.08 | $15.89 | $15.11 | 46,255,010 |
| 2020-10-30 | $15.96 | $15.98 | $15.18 | $15.25 | $14.51 | 48,687,250 |
| 2020-10-29 | $15.86 | $15.99 | $15.66 | $15.88 | $15.10 | 33,141,560 |
| 2020-10-28 | $15.88 | $16.22 | $15.74 | $16.06 | $15.28 | 40,346,270 |
| 2020-10-27 | $15.87 | $16.04 | $15.64 | $15.82 | $15.05 | 25,725,310 |
| 2020-10-26 | $15.98 | $16.10 | $15.72 | $15.93 | $15.15 | 21,598,090 |
| 2020-10-23 | $16.18 | $16.32 | $15.95 | $16.00 | $15.22 | 22,758,540 |
| 2020-10-22 | $16.17 | $16.27 | $15.90 | $16.13 | $15.34 | 25,264,450 |
| 2020-10-21 | $16.60 | $16.64 | $16.03 | $16.19 | $15.40 | 31,840,250 |
| 2020-10-20 | $16.57 | $16.74 | $16.26 | $16.68 | $15.87 | 23,976,600 |
| 2020-10-19 | $16.92 | $17.05 | $16.48 | $16.53 | $15.72 | 34,661,520 |
| 2020-10-16 | $16.70 | $17.10 | $16.68 | $16.90 | $16.07 | 41,275,020 |
| 2020-10-15 | $18.40 | $18.41 | $16.65 | $17.02 | $16.19 | 106,039,280 |
| 2020-10-14 | $18.13 | $18.75 | $17.89 | $18.09 | $17.21 | 80,000,040 |
| 2020-10-13 | $17.98 | $18.13 | $17.68 | $18.05 | $17.17 | 50,869,250 |
| 2020-10-12 | $17.17 | $17.90 | $17.17 | $17.83 | $16.96 | 64,166,420 |
| 2020-10-09 | $16.11 | $17.20 | $16.00 | $17.13 | $16.29 | 71,546,830 |
| 2020-10-08 | $15.73 | $15.73 | $15.73 | $15.73 | $14.96 | 0 |
| 2020-10-07 | $15.73 | $15.73 | $15.73 | $15.73 | $14.96 | 0 |
| 2020-10-06 | $15.73 | $15.73 | $15.73 | $15.73 | $14.96 | 0 |
| 2020-10-05 | $15.73 | $15.73 | $15.73 | $15.73 | $14.96 | 0 |
| 2020-10-02 | $15.73 | $15.73 | $15.73 | $15.73 | $14.96 | 0 |
| 2020-10-01 | $15.73 | $15.73 | $15.73 | $15.73 | $14.96 | 0 |
| 2020-09-30 | $15.63 | $15.85 | $15.54 | $15.73 | $14.96 | 23,769,860 |
| 2020-09-29 | $15.38 | $15.68 | $15.34 | $15.53 | $14.77 | 22,344,640 |
| 2020-09-28 | $15.77 | $15.96 | $15.23 | $15.31 | $14.56 | 25,179,980 |
| 2020-09-25 | $15.60 | $15.73 | $15.35 | $15.61 | $14.85 | 24,775,740 |
| 2020-09-24 | $15.87 | $15.87 | $15.59 | $15.60 | $14.84 | 37,262,180 |
| 2020-09-23 | $16.07 | $16.30 | $15.74 | $16.12 | $15.33 | 30,320,860 |
| 2020-09-22 | $16.40 | $16.73 | $16.02 | $16.07 | $15.29 | 42,240,390 |
| 2020-09-21 | $16.80 | $16.96 | $16.48 | $16.48 | $15.68 | 29,717,040 |
| 2020-09-18 | $16.63 | $16.85 | $16.43 | $16.85 | $16.03 | 29,949,950 |
| 2020-09-17 | $16.75 | $16.76 | $16.33 | $16.57 | $15.76 | 23,666,170 |
| 2020-09-16 | $16.70 | $16.77 | $16.46 | $16.57 | $15.76 | 23,704,560 |
| 2020-09-15 | $16.37 | $16.83 | $16.20 | $16.80 | $15.98 | 38,093,510 |
| 2020-09-14 | $16.59 | $16.85 | $16.25 | $16.37 | $15.57 | 32,434,240 |
| 2020-09-11 | $16.51 | $16.72 | $16.16 | $16.49 | $15.68 | 34,583,460 |
| 2020-09-10 | $16.77 | $16.91 | $16.38 | $16.39 | $15.59 | 41,267,320 |
| 2020-09-09 | $16.67 | $17.06 | $16.15 | $16.57 | $15.76 | 53,355,750 |
| 2020-09-08 | $17.50 | $17.60 | $16.72 | $16.98 | $16.15 | 64,262,800 |
| 2020-09-07 | $17.45 | $18.04 | $17.45 | $17.61 | $16.75 | 72,247,390 |
| 2020-09-04 | $17.03 | $17.57 | $16.75 | $17.45 | $16.60 | 52,679,680 |
| 2020-09-03 | $17.66 | $17.86 | $17.37 | $17.40 | $16.55 | 48,811,830 |
| 2020-09-02 | $17.65 | $17.94 | $17.38 | $17.52 | $16.66 | 53,948,090 |
| 2020-09-01 | $17.50 | $17.64 | $16.96 | $17.62 | $16.76 | 57,533,050 |
| 2020-08-31 | $17.91 | $18.07 | $17.36 | $17.40 | $16.55 | 71,828,740 |
| 2020-08-28 | $17.81 | $17.98 | $17.38 | $17.72 | $16.85 | 72,317,650 |
| 2020-08-27 | $16.92 | $18.07 | $16.67 | $17.80 | $16.93 | 103,370,180 |
| 2020-08-26 | $16.80 | $17.17 | $16.58 | $16.82 | $16.00 | 56,595,910 |
| 2020-08-25 | $17.20 | $17.28 | $16.72 | $16.90 | $16.07 | 57,874,760 |
| 2020-08-24 | $16.67 | $17.35 | $16.65 | $16.86 | $16.04 | 70,016,660 |
| 2020-08-21 | $16.29 | $16.74 | $16.23 | $16.45 | $15.65 | 58,189,290 |
| 2020-08-20 | $15.76 | $16.32 | $15.59 | $16.03 | $15.25 | 38,321,110 |
| 2020-08-19 | $16.61 | $16.61 | $15.87 | $15.93 | $15.15 | 58,720,230 |
| 2020-08-18 | $16.88 | $16.93 | $16.42 | $16.63 | $15.82 | 53,565,920 |
| 2020-08-17 | $16.80 | $17.09 | $16.40 | $16.72 | $15.90 | 73,544,010 |
| 2020-08-14 | $16.26 | $16.75 | $16.14 | $16.71 | $15.89 | 89,757,260 |
| 2020-08-13 | $16.06 | $16.25 | $15.51 | $15.89 | $15.11 | 53,984,940 |
| 2020-08-12 | $15.93 | $16.25 | $15.18 | $16.05 | $15.27 | 91,632,200 |
| 2020-08-11 | $16.86 | $17.08 | $15.93 | $15.96 | $15.18 | 105,565,560 |
| 2020-08-10 | $16.00 | $16.88 | $15.65 | $16.74 | $15.92 | 152,314,530 |
| 2020-08-07 | $16.96 | $17.55 | $16.88 | $17.38 | $16.53 | 85,255,120 |
| 2020-08-06 | $17.98 | $18.17 | $16.71 | $17.10 | $16.26 | 129,115,720 |
| 2020-08-05 | $18.85 | $19.13 | $17.85 | $18.00 | $17.12 | 173,976,830 |
| 2020-08-04 | $17.51 | $18.79 | $17.08 | $18.76 | $17.84 | 198,847,720 |
| 2020-08-03 | $16.43 | $17.29 | $16.43 | $17.08 | $16.25 | 100,200,000 |
| 2020-07-31 | $15.95 | $16.27 | $15.75 | $16.14 | $15.35 | 59,678,250 |
| 2020-07-30 | $16.41 | $16.63 | $16.00 | $16.05 | $15.27 | 57,806,360 |
| 2020-07-29 | $15.91 | $16.35 | $15.70 | $16.28 | $15.48 | 62,803,170 |
| 2020-07-28 | $15.60 | $16.20 | $15.48 | $16.07 | $15.29 | 58,059,560 |
| 2020-07-27 | $15.24 | $15.75 | $15.24 | $15.47 | $14.71 | 41,724,040 |
| 2020-07-24 | $16.49 | $16.49 | $15.23 | $15.24 | $14.50 | 77,599,830 |
| 2020-07-23 | $15.66 | $16.48 | $15.51 | $16.46 | $15.66 | 85,010,350 |
| 2020-07-22 | $16.01 | $16.09 | $15.66 | $15.83 | $15.06 | 46,024,920 |
| 2020-07-21 | $15.82 | $16.44 | $15.79 | $15.97 | $15.19 | 56,362,140 |
| 2020-07-20 | $15.31 | $15.75 | $15.20 | $15.71 | $14.94 | 65,911,930 |
| 2020-07-17 | $14.93 | $15.33 | $14.67 | $15.03 | $14.30 | 57,399,390 |
| 2020-07-16 | $15.93 | $16.19 | $14.81 | $14.94 | $14.21 | 82,272,320 |
| 2020-07-15 | $16.60 | $16.75 | $15.78 | $15.82 | $15.05 | 85,715,880 |
| 2020-07-14 | $17.76 | $17.76 | $15.95 | $16.43 | $15.63 | 150,915,540 |
| 2020-07-13 | $18.00 | $18.49 | $17.02 | $17.68 | $16.82 | 156,743,160 |
| 2020-07-10 | $17.05 | $18.07 | $16.63 | $17.65 | $16.79 | 95,643,750 |
| 2020-07-09 | $15.65 | $16.94 | $15.40 | $16.94 | $16.11 | 100,787,210 |
| 2020-07-08 | $15.01 | $15.65 | $14.77 | $15.40 | $14.65 | 76,903,460 |
| 2020-07-07 | $14.23 | $15.30 | $14.01 | $15.09 | $14.35 | 100,190,660 |
| 2020-07-06 | $13.99 | $14.16 | $13.65 | $14.01 | $13.33 | 87,277,340 |
| 2020-07-03 | $13.49 | $13.85 | $13.19 | $13.80 | $13.13 | 61,459,160 |
| 2020-07-02 | $13.02 | $13.63 | $12.82 | $13.43 | $12.77 | 56,592,960 |
| 2020-07-01 | $13.32 | $13.32 | $12.85 | $12.96 | $12.33 | 35,267,740 |
| 2020-06-30 | $13.05 | $13.24 | $12.89 | $13.17 | $12.53 | 27,540,930 |
| 2020-06-29 | $13.15 | $13.75 | $12.77 | $13.00 | $12.37 | 50,714,160 |
| 2020-06-26 | $13.14 | $13.14 | $13.14 | $13.14 | $12.50 | 0 |
| 2020-06-25 | $13.14 | $13.14 | $13.14 | $13.14 | $12.50 | 0 |
| 2020-06-24 | $13.30 | $13.40 | $13.05 | $13.14 | $12.50 | 25,518,910 |
| 2020-06-23 | $13.68 | $13.70 | $13.23 | $13.33 | $12.58 | 35,472,860 |
| 2020-06-22 | $13.81 | $14.00 | $13.55 | $13.67 | $12.90 | 39,503,230 |
| 2020-06-19 | $13.61 | $13.85 | $13.59 | $13.70 | $12.93 | 28,784,760 |
| 2020-06-18 | $13.82 | $13.97 | $13.53 | $13.63 | $12.87 | 36,988,540 |
| 2020-06-17 | $14.18 | $14.25 | $13.77 | $13.92 | $13.14 | 45,567,190 |
| 2020-06-16 | $14.10 | $14.33 | $13.90 | $14.08 | $13.29 | 54,302,250 |
| 2020-06-15 | $13.71 | $14.20 | $13.40 | $14.04 | $13.25 | 93,812,460 |
| 2020-06-12 | $12.79 | $13.64 | $12.67 | $13.30 | $12.55 | 69,253,420 |
| 2020-06-11 | $12.66 | $13.19 | $12.56 | $12.84 | $12.12 | 56,973,610 |
| 2020-06-10 | $13.17 | $13.18 | $12.71 | $13.08 | $12.35 | 47,117,660 |
| 2020-06-09 | $13.25 | $13.29 | $13.00 | $13.18 | $12.44 | 32,337,260 |
| 2020-06-08 | $13.55 | $13.70 | $13.11 | $13.18 | $12.44 | 55,355,580 |
| 2020-06-05 | $12.66 | $13.66 | $12.60 | $13.49 | $12.73 | 94,276,140 |
| 2020-06-04 | $12.90 | $12.90 | $12.21 | $12.51 | $11.81 | 70,704,640 |
| 2020-06-03 | $13.02 | $13.04 | $12.60 | $12.84 | $12.12 | 44,074,390 |
| 2020-06-02 | $12.99 | $13.23 | $12.72 | $12.84 | $12.12 | 60,973,120 |
| 2020-06-01 | $12.58 | $13.09 | $12.35 | $13.00 | $12.27 | 82,366,160 |
| 2020-05-29 | $12.68 | $12.88 | $12.28 | $12.65 | $11.94 | 84,809,750 |
| 2020-05-28 | $12.64 | $13.30 | $12.15 | $12.78 | $12.06 | 101,375,780 |
| 2020-05-27 | $14.17 | $14.46 | $12.68 | $12.68 | $11.97 | 163,502,480 |
| 2020-05-26 | $13.45 | $14.24 | $13.45 | $14.09 | $13.30 | 75,991,460 |
| 2020-05-25 | $13.10 | $13.57 | $13.10 | $13.49 | $12.73 | 71,954,690 |
| 2020-05-22 | $13.79 | $13.96 | $13.32 | $13.64 | $12.88 | 84,896,140 |
| 2020-05-21 | $13.49 | $14.12 | $13.35 | $13.64 | $12.88 | 107,597,190 |
| 2020-05-20 | $13.37 | $14.12 | $13.37 | $13.81 | $13.04 | 145,572,320 |
| 2020-05-19 | $14.00 | $14.40 | $12.75 | $13.25 | $12.51 | 210,252,250 |
| 2020-05-18 | $13.34 | $13.34 | $13.08 | $13.34 | $12.59 | 66,631,450 |
| 2020-05-15 | $12.26 | $12.31 | $11.92 | $12.13 | $11.45 | 71,067,440 |
| 2020-05-14 | $11.99 | $12.33 | $11.82 | $12.16 | $11.48 | 97,308,170 |
| 2020-05-13 | $11.35 | $12.18 | $11.24 | $12.00 | $11.33 | 136,060,510 |
| 2020-05-12 | $11.03 | $11.56 | $11.00 | $11.24 | $10.61 | 101,514,440 |
| 2020-05-11 | $11.18 | $11.18 | $10.76 | $10.96 | $10.35 | 85,007,220 |
| 2020-05-08 | $11.09 | $11.37 | $10.88 | $11.18 | $10.55 | 112,813,390 |
| 2020-05-07 | $11.00 | $11.08 | $10.52 | $10.84 | $10.23 | 158,709,490 |
| 2020-05-06 | $9.72 | $10.71 | $9.69 | $10.71 | $10.11 | 129,285,420 |
| 2020-05-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.19 | 0 |
| 2020-05-04 | $9.74 | $9.74 | $9.74 | $9.74 | $9.19 | 0 |
| 2020-05-01 | $9.74 | $9.74 | $9.74 | $9.74 | $9.19 | 0 |
| 2020-04-30 | $9.95 | $10.10 | $9.73 | $9.74 | $9.19 | 76,053,040 |
| 2020-04-29 | $9.36 | $10.08 | $9.30 | $9.92 | $9.36 | 106,803,090 |
| 2020-04-28 | $10.18 | $10.18 | $9.63 | $9.63 | $9.09 | 160,690,900 |
| 2020-04-27 | $10.41 | $10.85 | $10.38 | $10.70 | $10.10 | 108,730,660 |
| 2020-04-24 | $10.25 | $10.65 | $10.03 | $10.30 | $9.72 | 95,467,490 |
| 2020-04-23 | $10.40 | $10.65 | $10.25 | $10.34 | $9.76 | 76,235,320 |
| 2020-04-22 | $10.40 | $10.59 | $10.13 | $10.26 | $9.69 | 88,663,150 |
| 2020-04-21 | $10.33 | $10.73 | $10.12 | $10.48 | $9.89 | 166,859,790 |
| 2020-04-20 | $9.20 | $10.16 | $9.10 | $10.16 | $9.59 | 125,029,530 |
| 2020-04-17 | $9.41 | $9.55 | $9.19 | $9.24 | $8.72 | 78,228,960 |
| 2020-04-16 | $9.81 | $9.81 | $9.35 | $9.35 | $8.83 | 95,406,320 |
| 2020-04-15 | $9.80 | $10.11 | $9.64 | $9.83 | $9.28 | 83,330,910 |
| 2020-04-14 | $9.72 | $9.94 | $9.40 | $9.79 | $9.24 | 109,273,170 |
| 2020-04-13 | $9.28 | $9.92 | $9.07 | $9.72 | $9.18 | 175,455,610 |
| 2020-04-10 | $8.37 | $9.15 | $8.32 | $9.02 | $8.51 | 140,556,280 |
| 2020-04-09 | $8.50 | $8.52 | $8.33 | $8.36 | $7.89 | 43,943,070 |
| 2020-04-08 | $8.24 | $8.54 | $8.23 | $8.45 | $7.98 | 63,356,120 |
| 2020-04-07 | $8.18 | $8.39 | $8.10 | $8.31 | $7.84 | 60,768,750 |
| 2020-04-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.51 | 0 |
| 2020-04-03 | $8.05 | $8.16 | $7.91 | $7.96 | $7.51 | 36,948,660 |
| 2020-04-02 | $7.70 | $8.07 | $7.60 | $8.05 | $7.60 | 47,796,180 |
| 2020-04-01 | $7.90 | $8.03 | $7.77 | $7.79 | $7.35 | 41,407,870 |
| 2020-03-31 | $8.05 | $8.15 | $7.86 | $7.92 | $7.48 | 39,015,160 |
| 2020-03-30 | $8.21 | $8.24 | $7.74 | $7.94 | $7.50 | 50,392,840 |
| 2020-03-27 | $8.43 | $8.46 | $8.18 | $8.19 | $7.73 | 54,966,600 |
| 2020-03-26 | $8.00 | $8.47 | $7.95 | $8.30 | $7.84 | 88,812,910 |
| 2020-03-25 | $8.10 | $8.14 | $7.87 | $8.03 | $7.58 | 69,955,460 |
| 2020-03-24 | $7.85 | $7.95 | $7.46 | $7.80 | $7.36 | 65,984,760 |
| 2020-03-23 | $7.95 | $8.05 | $7.60 | $7.69 | $7.26 | 68,818,620 |
| 2020-03-20 | $8.22 | $8.41 | $8.10 | $8.25 | $7.79 | 76,391,480 |
| 2020-03-19 | $8.10 | $8.23 | $7.85 | $8.10 | $7.65 | 82,723,970 |
| 2020-03-18 | $8.47 | $8.68 | $8.14 | $8.15 | $7.69 | 83,921,700 |
| 2020-03-17 | $8.62 | $8.78 | $7.92 | $8.38 | $7.91 | 122,936,990 |
| 2020-03-16 | $9.19 | $9.37 | $8.51 | $8.59 | $8.11 | 123,221,100 |
| 2020-03-13 | $8.64 | $9.28 | $8.62 | $9.00 | $8.50 | 140,454,960 |
| 2020-03-12 | $10.10 | $10.40 | $9.30 | $9.41 | $8.88 | 156,568,430 |
| 2020-03-11 | $10.54 | $10.69 | $10.09 | $10.21 | $9.64 | 144,277,930 |
| 2020-03-10 | $10.60 | $10.94 | $10.35 | $10.57 | $9.98 | 234,848,840 |
| 2020-03-09 | $12.01 | $12.79 | $11.36 | $11.50 | $10.86 | 259,638,600 |
| 2020-03-06 | $11.57 | $12.73 | $11.25 | $12.00 | $11.33 | 297,773,260 |
| 2020-03-05 | $10.66 | $11.57 | $10.60 | $11.57 | $10.92 | 216,827,570 |
| 2020-03-04 | $10.46 | $10.75 | $10.33 | $10.52 | $9.93 | 104,096,170 |
| 2020-03-03 | $10.79 | $10.98 | $10.48 | $10.48 | $9.89 | 158,586,510 |
| 2020-03-02 | $10.41 | $10.87 | $10.15 | $10.72 | $10.12 | 179,744,330 |
| 2020-02-28 | $9.70 | $10.65 | $9.70 | $10.01 | $9.45 | 174,231,980 |
| 2020-02-27 | $10.29 | $10.37 | $9.72 | $9.95 | $9.39 | 115,872,270 |
| 2020-02-26 | $10.60 | $11.08 | $9.91 | $10.05 | $9.49 | 221,756,270 |
| 2020-02-25 | $9.40 | $10.53 | $9.33 | $10.53 | $9.94 | 234,799,480 |
| 2020-02-24 | $9.42 | $9.65 | $9.26 | $9.57 | $9.03 | 128,641,200 |
| 2020-02-21 | $9.00 | $9.23 | $8.86 | $9.19 | $8.68 | 85,932,300 |
| 2020-02-20 | $8.82 | $9.10 | $8.71 | $9.00 | $8.50 | 85,070,920 |
| 2020-02-19 | $9.27 | $9.27 | $8.81 | $8.85 | $8.35 | 107,240,010 |
| 2020-02-18 | $9.38 | $9.45 | $9.17 | $9.31 | $8.79 | 75,806,090 |
| 2020-02-17 | $9.15 | $9.45 | $9.09 | $9.45 | $8.92 | 80,850,560 |
| 2020-02-14 | $9.13 | $9.34 | $9.06 | $9.10 | $8.59 | 63,926,200 |
| 2020-02-13 | $9.52 | $9.54 | $9.14 | $9.20 | $8.68 | 86,863,290 |
| 2020-02-12 | $9.35 | $9.65 | $9.35 | $9.58 | $9.04 | 74,184,310 |
| 2020-02-11 | $10.00 | $10.00 | $9.48 | $9.54 | $9.01 | 95,679,390 |
| 2020-02-10 | $9.18 | $10.00 | $9.09 | $9.87 | $9.32 | 137,738,260 |
| 2020-02-07 | $9.27 | $9.47 | $9.00 | $9.17 | $8.66 | 123,512,130 |
| 2020-02-06 | $8.78 | $9.44 | $8.64 | $9.41 | $8.88 | 143,391,430 |
| 2020-02-05 | $9.00 | $9.23 | $8.76 | $8.91 | $8.41 | 119,972,940 |
| 2020-02-04 | $8.37 | $8.93 | $8.35 | $8.86 | $8.36 | 112,205,060 |
| 2020-02-03 | $8.33 | $9.11 | $8.27 | $8.27 | $7.81 | 120,520,760 |
| 2020-01-31 | $9.19 | $9.19 | $9.19 | $9.19 | $8.68 | 0 |
| 2020-01-30 | $9.19 | $9.19 | $9.19 | $9.19 | $8.68 | 0 |
| 2020-01-29 | $9.19 | $9.19 | $9.19 | $9.19 | $8.68 | 0 |
| 2020-01-28 | $9.19 | $9.19 | $9.19 | $9.19 | $8.68 | 0 |
| 2020-01-27 | $9.19 | $9.19 | $9.19 | $9.19 | $8.68 | 0 |
| 2020-01-24 | $9.19 | $9.19 | $9.19 | $9.19 | $8.68 | 0 |
| 2020-01-23 | $9.08 | $9.69 | $9.04 | $9.19 | $8.68 | 116,164,070 |
| 2020-01-22 | $8.90 | $9.41 | $8.71 | $9.28 | $8.76 | 97,048,010 |
| 2020-01-21 | $8.78 | $9.28 | $8.66 | $8.97 | $8.47 | 107,775,270 |
| 2020-01-20 | $9.50 | $9.75 | $8.56 | $8.61 | $8.13 | 176,191,860 |
| 2020-01-17 | $9.09 | $9.10 | $8.90 | $9.00 | $8.50 | 39,185,090 |
| 2020-01-16 | $9.36 | $9.50 | $8.86 | $9.09 | $8.58 | 84,102,560 |
| 2020-01-15 | $8.70 | $9.26 | $8.65 | $9.25 | $8.73 | 96,407,190 |
| 2020-01-14 | $8.29 | $8.98 | $8.27 | $8.76 | $8.27 | 91,218,700 |
| 2020-01-13 | $8.30 | $8.37 | $8.08 | $8.37 | $7.90 | 51,038,760 |
| 2020-01-10 | $8.08 | $8.50 | $7.90 | $8.35 | $7.88 | 71,222,180 |
| 2020-01-09 | $8.24 | $8.24 | $7.90 | $8.06 | $7.61 | 67,597,880 |
| 2020-01-08 | $7.63 | $8.24 | $7.48 | $8.04 | $7.59 | 96,581,260 |
| 2020-01-07 | $7.56 | $7.74 | $7.51 | $7.67 | $7.24 | 43,026,000 |
| 2020-01-06 | $7.44 | $7.73 | $7.41 | $7.55 | $7.13 | 55,579,580 |
| 2020-01-03 | $7.50 | $7.77 | $7.44 | $7.53 | $7.11 | 41,263,890 |
| 2020-01-02 | $7.33 | $7.59 | $7.25 | $7.49 | $7.07 | 46,610,830 |
| 2020-01-01 | $7.28 | $7.28 | $7.28 | $7.28 | $6.87 | 0 |
| 2019-12-31 | $7.26 | $7.36 | $7.19 | $7.28 | $6.87 | 25,985,450 |
| 2019-12-30 | $7.12 | $7.37 | $7.10 | $7.27 | $6.86 | 29,302,050 |
| 2019-12-27 | $7.39 | $7.51 | $7.18 | $7.19 | $6.79 | 32,760,300 |
| 2019-12-26 | $7.23 | $7.38 | $7.21 | $7.34 | $6.93 | 32,557,170 |
| 2019-12-25 | $7.22 | $7.29 | $7.12 | $7.26 | $6.85 | 26,854,390 |
| 2019-12-24 | $7.26 | $7.34 | $7.05 | $7.31 | $6.90 | 36,672,820 |
| 2019-12-23 | $7.01 | $7.48 | $7.01 | $7.26 | $6.85 | 56,488,910 |
| 2019-12-20 | $7.23 | $7.40 | $7.02 | $7.04 | $6.65 | 35,675,090 |
| 2019-12-19 | $7.21 | $7.36 | $7.10 | $7.23 | $6.82 | 29,480,490 |
| 2019-12-18 | $7.03 | $7.49 | $7.02 | $7.20 | $6.80 | 50,468,160 |
| 2019-12-17 | $6.80 | $7.15 | $6.76 | $7.06 | $6.66 | 46,007,910 |
| 2019-12-16 | $6.78 | $6.83 | $6.70 | $6.80 | $6.42 | 23,538,000 |
| 2019-12-13 | $6.79 | $6.84 | $6.64 | $6.78 | $6.40 | 23,841,990 |
| 2019-12-12 | $6.71 | $6.88 | $6.62 | $6.78 | $6.40 | 24,352,820 |
| 2019-12-11 | $6.60 | $6.73 | $6.59 | $6.71 | $6.33 | 15,921,360 |
| 2019-12-10 | $6.66 | $6.72 | $6.53 | $6.65 | $6.28 | 19,425,500 |
| 2019-12-09 | $6.57 | $6.71 | $6.57 | $6.69 | $6.32 | 15,789,650 |
| 2019-12-06 | $6.57 | $6.64 | $6.56 | $6.64 | $6.27 | 14,638,790 |
| 2019-12-05 | $6.50 | $6.63 | $6.45 | $6.58 | $6.21 | 18,926,180 |
| 2019-12-04 | $6.42 | $6.53 | $6.37 | $6.48 | $6.12 | 16,988,300 |
| 2019-12-03 | $6.46 | $6.47 | $6.35 | $6.45 | $6.09 | 13,937,530 |
| 2019-12-02 | $6.46 | $6.55 | $6.42 | $6.45 | $6.09 | 15,520,680 |
| 2019-11-29 | $6.42 | $6.49 | $6.34 | $6.37 | $6.01 | 15,527,740 |
| 2019-11-28 | $6.43 | $6.52 | $6.40 | $6.45 | $6.09 | 14,161,580 |
| 2019-11-27 | $6.46 | $6.56 | $6.42 | $6.45 | $6.09 | 18,020,600 |
| 2019-11-26 | $6.62 | $6.68 | $6.43 | $6.48 | $6.12 | 23,489,520 |
| 2019-11-25 | $6.53 | $6.74 | $6.36 | $6.62 | $6.25 | 44,634,320 |
| 2019-11-22 | $7.18 | $7.19 | $6.50 | $6.62 | $6.25 | 74,696,960 |
| 2019-11-21 | $7.28 | $7.28 | $6.99 | $7.03 | $6.64 | 99,746,890 |
| 2019-11-20 | $6.74 | $6.83 | $6.60 | $6.62 | $6.25 | 19,194,790 |
| 2019-11-19 | $6.54 | $6.76 | $6.48 | $6.73 | $6.35 | 20,520,760 |
| 2019-11-18 | $6.34 | $6.63 | $6.31 | $6.54 | $6.17 | 19,621,470 |
| 2019-11-15 | $6.55 | $6.56 | $6.33 | $6.35 | $5.99 | 17,376,240 |
| 2019-11-14 | $6.52 | $6.58 | $6.42 | $6.50 | $6.14 | 20,499,720 |
| 2019-11-13 | $6.63 | $6.71 | $6.49 | $6.55 | $6.18 | 18,717,720 |
| 2019-11-12 | $6.77 | $6.77 | $6.57 | $6.66 | $6.29 | 20,378,750 |
| 2019-11-11 | $6.67 | $6.83 | $6.54 | $6.74 | $6.36 | 26,787,470 |
| 2019-11-08 | $6.81 | $6.82 | $6.65 | $6.69 | $6.32 | 17,327,520 |
| 2019-11-07 | $6.71 | $6.87 | $6.64 | $6.77 | $6.39 | 25,045,860 |
| 2019-11-06 | $6.65 | $6.78 | $6.54 | $6.60 | $6.23 | 21,636,060 |
| 2019-11-05 | $6.81 | $6.82 | $6.64 | $6.70 | $6.32 | 22,473,120 |
| 2019-11-04 | $6.92 | $6.92 | $6.60 | $6.77 | $6.39 | 29,765,090 |
| 2019-11-01 | $6.78 | $6.91 | $6.70 | $6.86 | $6.48 | 28,008,800 |
| 2019-10-31 | $6.89 | $6.98 | $6.68 | $6.68 | $6.31 | 35,593,320 |
| 2019-10-30 | $7.01 | $7.25 | $6.92 | $6.92 | $6.53 | 41,041,330 |
| 2019-10-29 | $7.52 | $7.58 | $6.87 | $7.02 | $6.63 | 74,548,190 |
| 2019-10-28 | $7.18 | $7.66 | $7.17 | $7.63 | $7.20 | 44,657,610 |
| 2019-10-25 | $7.25 | $7.29 | $7.09 | $7.20 | $6.80 | 19,317,280 |
| 2019-10-24 | $7.17 | $7.33 | $7.07 | $7.25 | $6.84 | 23,752,680 |
| 2019-10-23 | $7.20 | $7.55 | $7.16 | $7.24 | $6.83 | 38,428,460 |
| 2019-10-22 | $7.12 | $7.25 | $7.07 | $7.18 | $6.78 | 26,305,700 |
| 2019-10-21 | $7.29 | $7.34 | $7.07 | $7.15 | $6.75 | 34,800,980 |
| 2019-10-18 | $7.44 | $7.55 | $7.10 | $7.12 | $6.72 | 35,998,670 |
| 2019-10-17 | $7.45 | $7.57 | $7.30 | $7.49 | $7.07 | 38,928,660 |
| 2019-10-16 | $7.20 | $7.63 | $7.19 | $7.49 | $7.07 | 55,765,200 |
| 2019-10-15 | $7.24 | $7.35 | $7.01 | $7.06 | $6.66 | 32,297,460 |
| 2019-10-14 | $7.20 | $7.48 | $7.10 | $7.29 | $6.88 | 49,835,030 |
| 2019-10-11 | $6.85 | $7.38 | $6.78 | $7.20 | $6.80 | 73,421,170 |
| 2019-10-10 | $6.56 | $6.83 | $6.53 | $6.71 | $6.33 | 35,803,360 |
| 2019-10-09 | $6.47 | $6.62 | $6.41 | $6.57 | $6.20 | 25,129,930 |
| 2019-10-08 | $6.80 | $6.85 | $6.40 | $6.50 | $6.14 | 29,830,810 |
| 2019-10-07 | $6.61 | $6.61 | $6.61 | $6.61 | $6.24 | 0 |
| 2019-10-04 | $6.61 | $6.61 | $6.61 | $6.61 | $6.24 | 0 |
| 2019-10-03 | $6.61 | $6.61 | $6.61 | $6.61 | $6.24 | 0 |
| 2019-10-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.24 | 0 |
| 2019-10-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.24 | 0 |
| 2019-09-30 | $6.82 | $6.91 | $6.58 | $6.61 | $6.24 | 36,044,450 |
| 2019-09-27 | $6.90 | $6.94 | $6.65 | $6.69 | $6.32 | 38,768,290 |
| 2019-09-26 | $7.04 | $7.09 | $6.79 | $6.91 | $6.52 | 46,183,700 |
| 2019-09-25 | $7.15 | $7.33 | $7.02 | $7.04 | $6.65 | 39,941,980 |
| 2019-09-24 | $7.33 | $7.43 | $7.05 | $7.15 | $6.75 | 64,254,030 |
| 2019-09-23 | $7.42 | $7.48 | $7.08 | $7.33 | $6.92 | 54,472,640 |
| 2019-09-20 | $7.43 | $7.73 | $7.28 | $7.41 | $6.99 | 58,549,090 |
| 2019-09-19 | $7.29 | $7.53 | $7.25 | $7.46 | $7.04 | 43,200,350 |
| 2019-09-18 | $7.51 | $7.68 | $7.24 | $7.36 | $6.95 | 53,504,540 |
| 2019-09-17 | $7.70 | $7.84 | $7.31 | $7.47 | $7.05 | 74,242,590 |
| 2019-09-16 | $8.24 | $8.25 | $7.46 | $7.94 | $7.50 | 126,416,420 |
| 2019-09-13 | $7.74 | $7.74 | $7.74 | $7.74 | $7.31 | 0 |
| 2019-09-12 | $7.09 | $7.74 | $7.02 | $7.74 | $7.31 | 94,712,010 |
| 2019-09-11 | $7.67 | $7.68 | $6.88 | $7.04 | $6.65 | 145,295,020 |
| 2019-09-10 | $7.36 | $7.36 | $7.36 | $7.36 | $6.95 | 19,311,730 |
| 2019-09-09 | $6.40 | $6.69 | $6.35 | $6.69 | $6.32 | 33,735,240 |
| 2019-09-06 | $5.74 | $6.25 | $5.69 | $6.08 | $5.74 | 49,594,080 |
| 2019-09-05 | $5.76 | $5.92 | $5.67 | $5.69 | $5.37 | 27,478,810 |
| 2019-09-04 | $5.70 | $5.77 | $5.65 | $5.73 | $5.41 | 18,339,860 |
| 2019-09-03 | $5.61 | $5.71 | $5.56 | $5.69 | $5.37 | 17,011,500 |
| 2019-09-02 | $5.46 | $5.65 | $5.42 | $5.59 | $5.28 | 15,864,680 |
| 2019-08-30 | $5.37 | $5.50 | $5.35 | $5.47 | $5.16 | 14,634,530 |
| 2019-08-29 | $5.34 | $5.40 | $5.30 | $5.35 | $5.05 | 9,042,640 |
| 2019-08-28 | $5.42 | $5.48 | $5.32 | $5.34 | $5.04 | 13,061,960 |
| 2019-08-27 | $5.45 | $5.63 | $5.40 | $5.43 | $5.13 | 25,740,010 |
| 2019-08-26 | $5.20 | $5.49 | $5.20 | $5.46 | $5.15 | 16,833,380 |
| 2019-08-23 | $5.35 | $5.36 | $5.30 | $5.31 | $5.01 | 5,894,370 |
| 2019-08-22 | $5.36 | $5.39 | $5.28 | $5.34 | $5.04 | 10,165,520 |
| 2019-08-21 | $5.32 | $5.40 | $5.29 | $5.36 | $5.06 | 8,133,860 |
| 2019-08-20 | $5.38 | $5.45 | $5.32 | $5.32 | $5.02 | 12,254,900 |
| 2019-08-19 | $5.20 | $5.37 | $5.20 | $5.37 | $5.07 | 15,470,630 |
| 2019-08-16 | $5.22 | $5.23 | $5.12 | $5.20 | $4.91 | 7,901,980 |
| 2019-08-15 | $5.13 | $5.24 | $5.06 | $5.20 | $4.91 | 8,678,910 |
| 2019-08-14 | $5.26 | $5.29 | $5.17 | $5.19 | $4.90 | 9,457,840 |
| 2019-08-13 | $5.23 | $5.24 | $5.13 | $5.20 | $4.91 | 8,265,000 |
| 2019-08-12 | $5.13 | $5.24 | $5.10 | $5.23 | $4.94 | 9,718,550 |
| 2019-08-09 | $5.13 | $5.19 | $5.09 | $5.13 | $4.84 | 9,494,020 |
| 2019-08-08 | $5.08 | $5.14 | $5.08 | $5.08 | $4.80 | 7,891,580 |
| 2019-08-07 | $4.99 | $5.10 | $4.94 | $5.06 | $4.78 | 10,649,580 |
| 2019-08-06 | $5.05 | $5.08 | $4.92 | $4.94 | $4.66 | 15,093,400 |
| 2019-08-05 | $5.21 | $5.21 | $5.10 | $5.13 | $4.84 | 11,295,530 |
| 2019-08-02 | $5.15 | $5.24 | $5.10 | $5.22 | $4.93 | 13,747,420 |
| 2019-08-01 | $5.18 | $5.25 | $5.17 | $5.22 | $4.93 | 9,657,680 |
| 2019-07-31 | $5.23 | $5.26 | $5.19 | $5.22 | $4.93 | 10,100,130 |
| 2019-07-30 | $5.24 | $5.29 | $5.19 | $5.23 | $4.94 | 10,471,860 |
| 2019-07-29 | $5.24 | $5.27 | $5.18 | $5.23 | $4.94 | 11,829,640 |
| 2019-07-26 | $5.33 | $5.34 | $5.21 | $5.26 | $4.97 | 17,434,650 |
| 2019-07-25 | $5.15 | $5.33 | $5.11 | $5.32 | $5.02 | 24,223,390 |
| 2019-07-24 | $5.19 | $5.25 | $5.10 | $5.11 | $4.82 | 15,113,340 |
| 2019-07-23 | $5.04 | $5.18 | $5.01 | $5.14 | $4.85 | 13,652,010 |
| 2019-07-22 | $5.07 | $5.10 | $4.95 | $5.04 | $4.76 | 11,185,920 |
| 2019-07-19 | $5.10 | $5.15 | $5.05 | $5.05 | $4.77 | 9,029,320 |
| 2019-07-18 | $5.09 | $5.15 | $5.04 | $5.10 | $4.81 | 13,429,330 |
| 2019-07-17 | $5.11 | $5.12 | $5.03 | $5.06 | $4.78 | 13,210,270 |
| 2019-07-16 | $5.07 | $5.13 | $5.07 | $5.09 | $4.80 | 8,317,280 |
| 2019-07-15 | $4.97 | $5.12 | $4.91 | $5.10 | $4.81 | 16,432,260 |
| 2019-07-12 | $4.94 | $5.02 | $4.88 | $4.97 | $4.69 | 13,635,300 |
| 2019-07-11 | $4.86 | $4.95 | $4.82 | $4.95 | $4.67 | 13,540,310 |
| 2019-07-10 | $4.79 | $4.87 | $4.79 | $4.82 | $4.55 | 10,302,230 |
| 2019-07-09 | $4.78 | $4.83 | $4.73 | $4.80 | $4.53 | 7,327,540 |
| 2019-07-08 | $4.88 | $4.89 | $4.73 | $4.76 | $4.49 | 12,835,090 |
| 2019-07-05 | $4.93 | $4.94 | $4.83 | $4.89 | $4.62 | 9,239,740 |
| 2019-07-04 | $5.07 | $5.13 | $5.01 | $5.03 | $4.65 | 13,470,330 |
| 2019-07-03 | $5.02 | $5.13 | $4.96 | $5.08 | $4.70 | 16,933,230 |
| 2019-07-02 | $4.98 | $5.04 | $4.97 | $5.00 | $4.63 | 12,221,240 |
| 2019-07-01 | $5.02 | $5.02 | $4.93 | $5.00 | $4.63 | 20,567,550 |
| 2019-06-28 | $5.05 | $5.05 | $4.87 | $4.90 | $4.53 | 12,477,270 |
| 2019-06-27 | $4.98 | $5.08 | $4.98 | $5.02 | $4.64 | 7,072,300 |
| 2019-06-26 | $5.01 | $5.03 | $4.96 | $4.99 | $4.62 | 7,145,430 |
| 2019-06-25 | $5.08 | $5.10 | $4.97 | $5.03 | $4.65 | 11,159,180 |
| 2019-06-24 | $5.18 | $5.20 | $5.07 | $5.11 | $4.73 | 10,492,210 |
| 2019-06-21 | $5.00 | $5.22 | $5.00 | $5.11 | $4.73 | 20,615,180 |
| 2019-06-20 | $4.93 | $5.05 | $4.91 | $5.01 | $4.63 | 13,313,320 |
| 2019-06-19 | $4.94 | $5.05 | $4.90 | $4.93 | $4.56 | 9,856,840 |
| 2019-06-18 | $4.84 | $4.91 | $4.83 | $4.86 | $4.50 | 6,070,670 |
| 2019-06-17 | $4.79 | $4.92 | $4.78 | $4.86 | $4.50 | 7,342,490 |
| 2019-06-14 | $4.88 | $4.93 | $4.78 | $4.80 | $4.44 | 6,904,740 |
| 2019-06-13 | $4.87 | $4.91 | $4.82 | $4.89 | $4.52 | 6,825,450 |
| 2019-06-12 | $4.91 | $4.93 | $4.83 | $4.86 | $4.50 | 9,712,960 |
| 2019-06-11 | $4.71 | $4.89 | $4.71 | $4.87 | $4.51 | 10,292,110 |
| 2019-06-10 | $4.71 | $4.76 | $4.68 | $4.71 | $4.36 | 5,342,260 |
| 2019-06-07 | $4.70 | $4.70 | $4.70 | $4.70 | $4.35 | 0 |
| 2019-06-06 | $4.71 | $4.76 | $4.68 | $4.70 | $4.35 | 7,512,420 |
| 2019-06-05 | $4.75 | $4.79 | $4.72 | $4.73 | $4.38 | 6,073,600 |
| 2019-06-04 | $4.74 | $4.78 | $4.69 | $4.73 | $4.38 | 5,989,140 |
| 2019-06-03 | $4.86 | $4.88 | $4.73 | $4.73 | $4.38 | 8,566,860 |
| 2019-05-31 | $4.92 | $4.93 | $4.82 | $4.83 | $4.47 | 9,852,790 |
| 2019-05-30 | $4.83 | $4.95 | $4.83 | $4.92 | $4.55 | 10,238,850 |
| 2019-05-29 | $4.82 | $4.88 | $4.79 | $4.83 | $4.47 | 6,559,960 |
| 2019-05-28 | $4.84 | $4.89 | $4.80 | $4.84 | $4.48 | 7,949,190 |
| 2019-05-27 | $4.76 | $4.87 | $4.72 | $4.84 | $4.48 | 8,686,860 |
| 2019-05-24 | $4.71 | $4.77 | $4.70 | $4.76 | $4.40 | 5,555,300 |
| 2019-05-23 | $4.76 | $4.81 | $4.70 | $4.71 | $4.36 | 5,498,400 |
| 2019-05-22 | $4.86 | $4.86 | $4.76 | $4.80 | $4.44 | 5,479,150 |
| 2019-05-21 | $4.78 | $4.89 | $4.77 | $4.85 | $4.49 | 7,938,380 |
| 2019-05-20 | $4.74 | $4.80 | $4.66 | $4.79 | $4.43 | 7,420,530 |
| 2019-05-17 | $4.93 | $4.93 | $4.75 | $4.76 | $4.40 | 10,563,100 |
| 2019-05-16 | $4.77 | $4.96 | $4.76 | $4.92 | $4.55 | 14,756,810 |
| 2019-05-15 | $4.70 | $4.78 | $4.68 | $4.77 | $4.41 | 10,516,100 |
| 2019-05-14 | $4.71 | $4.77 | $4.63 | $4.66 | $4.31 | 10,649,970 |
| 2019-05-13 | $4.79 | $4.81 | $4.73 | $4.75 | $4.39 | 8,203,680 |
| 2019-05-10 | $4.74 | $4.85 | $4.68 | $4.83 | $4.47 | 14,771,660 |
| 2019-05-09 | $4.72 | $4.78 | $4.68 | $4.70 | $4.35 | 9,539,650 |
| 2019-05-08 | $4.71 | $4.80 | $4.69 | $4.76 | $4.40 | 14,490,520 |
| 2019-05-07 | $4.85 | $4.88 | $4.73 | $4.82 | $4.46 | 13,912,870 |
| 2019-05-06 | $5.02 | $5.08 | $4.73 | $4.82 | $4.46 | 23,372,090 |
| 2019-05-03 | $5.20 | $5.20 | $5.20 | $5.20 | $4.81 | 0 |
| 2019-05-02 | $5.20 | $5.20 | $5.20 | $5.20 | $4.81 | 0 |
| 2019-05-01 | $5.20 | $5.20 | $5.20 | $5.20 | $4.81 | 0 |
| 2019-04-30 | $5.14 | $5.29 | $5.13 | $5.20 | $4.81 | 12,109,000 |
| 2019-04-29 | $5.24 | $5.27 | $5.11 | $5.15 | $4.76 | 15,811,780 |
| 2019-04-26 | $5.20 | $5.29 | $5.14 | $5.19 | $4.80 | 16,979,280 |
| 2019-04-25 | $5.36 | $5.42 | $5.22 | $5.23 | $4.84 | 17,284,520 |
| 2019-04-24 | $5.49 | $5.50 | $5.33 | $5.40 | $5.00 | 25,463,300 |
| 2019-04-23 | $5.72 | $5.72 | $5.44 | $5.49 | $5.08 | 28,553,950 |
| 2019-04-22 | $5.71 | $5.76 | $5.65 | $5.75 | $5.32 | 15,293,310 |
| 2019-04-19 | $5.68 | $5.76 | $5.66 | $5.71 | $5.28 | 14,343,210 |
| 2019-04-18 | $5.77 | $5.77 | $5.66 | $5.67 | $5.25 | 11,814,420 |
| 2019-04-17 | $5.74 | $5.79 | $5.69 | $5.75 | $5.32 | 15,815,490 |
| 2019-04-16 | $5.65 | $5.76 | $5.55 | $5.73 | $5.30 | 18,292,480 |
| 2019-04-15 | $5.82 | $5.89 | $5.68 | $5.68 | $5.25 | 17,515,430 |
| 2019-04-12 | $5.77 | $5.85 | $5.72 | $5.76 | $5.33 | 16,086,860 |
| 2019-04-11 | $5.85 | $5.99 | $5.77 | $5.80 | $5.37 | 18,287,060 |
| 2019-04-10 | $5.84 | $5.94 | $5.72 | $5.85 | $5.41 | 21,734,000 |
| 2019-04-09 | $6.02 | $6.08 | $5.82 | $5.88 | $5.44 | 24,282,090 |
| 2019-04-08 | $6.08 | $6.20 | $5.90 | $5.97 | $5.52 | 50,604,920 |
| 2019-04-05 | $5.91 | $5.91 | $5.91 | $5.91 | $5.47 | 0 |
| 2019-04-04 | $5.64 | $6.04 | $5.63 | $5.91 | $5.47 | 51,298,710 |
| 2019-04-03 | $5.62 | $5.67 | $5.53 | $5.66 | $5.24 | 25,280,960 |
| 2019-04-02 | $5.71 | $5.75 | $5.54 | $5.60 | $5.18 | 28,064,760 |
| 2019-04-01 | $5.52 | $5.65 | $5.51 | $5.64 | $5.22 | 27,905,010 |
| 2019-03-29 | $5.35 | $5.54 | $5.34 | $5.51 | $5.10 | 17,455,660 |
| 2019-03-28 | $5.41 | $5.45 | $5.33 | $5.38 | $4.98 | 10,005,160 |
| 2019-03-27 | $5.39 | $5.45 | $5.22 | $5.44 | $5.03 | 14,094,910 |
| 2019-03-26 | $5.55 | $5.57 | $5.35 | $5.37 | $4.97 | 14,661,600 |
| 2019-03-25 | $5.49 | $5.58 | $5.45 | $5.50 | $5.09 | 14,362,330 |
| 2019-03-22 | $5.65 | $5.66 | $5.48 | $5.59 | $5.17 | 18,580,220 |
| 2019-03-21 | $5.68 | $5.71 | $5.59 | $5.67 | $5.25 | 21,327,510 |
| 2019-03-20 | $5.47 | $5.79 | $5.43 | $5.69 | $5.26 | 36,736,630 |
| 2019-03-19 | $5.51 | $5.54 | $5.42 | $5.46 | $5.05 | 11,856,670 |
| 2019-03-18 | $5.42 | $5.53 | $5.38 | $5.50 | $5.09 | 14,919,110 |
| 2019-03-15 | $5.32 | $5.45 | $5.32 | $5.40 | $5.00 | 11,098,090 |
| 2019-03-14 | $5.42 | $5.50 | $5.31 | $5.34 | $4.94 | 13,805,400 |
| 2019-03-13 | $5.59 | $5.59 | $5.36 | $5.45 | $5.04 | 21,017,610 |
| 2019-03-12 | $5.58 | $5.68 | $5.49 | $5.60 | $5.18 | 24,323,000 |
| 2019-03-11 | $5.32 | $5.60 | $5.32 | $5.55 | $5.13 | 28,598,570 |
| 2019-03-08 | $5.45 | $5.53 | $5.31 | $5.31 | $4.91 | 26,590,190 |
| 2019-03-07 | $5.55 | $5.60 | $5.48 | $5.54 | $5.12 | 26,661,590 |
| 2019-03-06 | $5.56 | $5.60 | $5.41 | $5.55 | $5.13 | 27,749,040 |
| 2019-03-05 | $5.37 | $5.51 | $5.37 | $5.50 | $5.09 | 28,141,140 |
| 2019-03-04 | $5.30 | $5.53 | $5.26 | $5.36 | $4.96 | 34,410,130 |
| 2019-03-01 | $5.26 | $5.31 | $5.19 | $5.28 | $4.88 | 16,156,420 |
| 2019-02-28 | $5.24 | $5.33 | $5.21 | $5.27 | $4.88 | 14,668,880 |
| 2019-02-27 | $5.26 | $5.35 | $5.18 | $5.24 | $4.85 | 21,239,710 |
| 2019-02-26 | $5.32 | $5.37 | $5.21 | $5.26 | $4.87 | 31,632,790 |
| 2019-02-25 | $4.95 | $5.35 | $4.95 | $5.35 | $4.95 | 56,198,040 |
| 2019-02-22 | $4.82 | $4.96 | $4.78 | $4.94 | $4.57 | 22,202,200 |
| 2019-02-21 | $4.87 | $4.89 | $4.79 | $4.81 | $4.45 | 18,216,440 |
| 2019-02-20 | $4.89 | $4.91 | $4.81 | $4.86 | $4.50 | 15,485,060 |
| 2019-02-19 | $4.92 | $4.99 | $4.80 | $4.88 | $4.51 | 21,081,500 |
| 2019-02-18 | $4.79 | $4.91 | $4.79 | $4.90 | $4.53 | 21,177,460 |
| 2019-02-15 | $4.81 | $4.85 | $4.76 | $4.78 | $4.42 | 12,536,900 |
| 2019-02-14 | $4.85 | $4.87 | $4.79 | $4.81 | $4.45 | 11,407,490 |
| 2019-02-13 | $4.80 | $4.88 | $4.77 | $4.87 | $4.51 | 16,542,360 |
| 2019-02-12 | $4.80 | $4.83 | $4.76 | $4.80 | $4.44 | 11,505,190 |
| 2019-02-11 | $4.73 | $4.82 | $4.71 | $4.79 | $4.43 | 11,219,780 |
| 2019-02-08 | $4.71 | $4.71 | $4.71 | $4.71 | $4.36 | 0 |
| 2019-02-07 | $4.71 | $4.71 | $4.71 | $4.71 | $4.36 | 0 |
| 2019-02-06 | $4.71 | $4.71 | $4.71 | $4.71 | $4.36 | 0 |
| 2019-02-05 | $4.71 | $4.71 | $4.71 | $4.71 | $4.36 | 0 |
| 2019-02-04 | $4.71 | $4.71 | $4.71 | $4.71 | $4.36 | 0 |
| 2019-02-01 | $4.60 | $4.78 | $4.56 | $4.71 | $4.36 | 12,774,890 |
| 2019-01-31 | $4.68 | $4.72 | $4.54 | $4.58 | $4.24 | 9,997,000 |
| 2019-01-30 | $4.69 | $4.77 | $4.67 | $4.68 | $4.33 | 8,751,660 |
| 2019-01-29 | $4.79 | $4.80 | $4.66 | $4.75 | $4.39 | 13,124,200 |
| 2019-01-28 | $4.87 | $5.21 | $4.71 | $4.75 | $4.39 | 17,108,800 |
| 2019-01-25 | $4.91 | $4.92 | $4.84 | $4.86 | $4.50 | 8,864,820 |
| 2019-01-24 | $4.90 | $4.94 | $4.87 | $4.91 | $4.54 | 6,859,800 |
| 2019-01-23 | $4.90 | $4.93 | $4.86 | $4.91 | $4.54 | 8,836,700 |
| 2019-01-22 | $5.02 | $5.02 | $4.86 | $4.90 | $4.53 | 12,306,110 |
| 2019-01-21 | $5.00 | $5.05 | $4.99 | $5.00 | $4.63 | 10,390,240 |
| 2019-01-18 | $5.04 | $5.06 | $4.97 | $5.01 | $4.63 | 15,151,230 |
| 2019-01-17 | $5.04 | $5.09 | $5.01 | $5.02 | $4.64 | 8,925,500 |
| 2019-01-16 | $5.05 | $5.16 | $5.01 | $5.06 | $4.68 | 15,480,800 |
| 2019-01-15 | $5.03 | $5.07 | $4.98 | $5.03 | $4.65 | 17,353,040 |
| 2019-01-14 | $5.02 | $5.08 | $5.01 | $5.03 | $4.65 | 10,135,300 |
| 2019-01-11 | $4.97 | $5.05 | $4.96 | $5.03 | $4.65 | 10,197,850 |
| 2019-01-10 | $4.98 | $5.06 | $4.97 | $5.00 | $4.63 | 14,664,290 |
| 2019-01-09 | $5.04 | $5.13 | $4.96 | $4.98 | $4.61 | 18,911,790 |
| 2019-01-08 | $4.98 | $5.08 | $4.92 | $5.03 | $4.65 | 17,719,400 |
| 2019-01-07 | $4.92 | $5.01 | $4.89 | $4.96 | $4.59 | 14,374,740 |
| 2019-01-04 | $4.80 | $4.93 | $4.80 | $4.93 | $4.56 | 13,736,960 |
| 2019-01-03 | $4.82 | $4.91 | $4.82 | $4.84 | $4.48 | 15,497,460 |
| 2019-01-02 | $4.90 | $4.93 | $4.81 | $4.84 | $4.48 | 12,777,270 |
| 2019-01-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.58 | 0 |
| 2018-12-31 | $4.95 | $4.95 | $4.95 | $4.95 | $4.58 | 0 |
| 2018-12-28 | $4.76 | $4.98 | $4.76 | $4.95 | $4.58 | 22,677,260 |
| 2018-12-27 | $4.85 | $4.89 | $4.75 | $4.76 | $4.40 | 13,925,400 |
| 2018-12-26 | $4.60 | $4.81 | $4.60 | $4.76 | $4.40 | 14,317,250 |
| 2018-12-25 | $4.66 | $4.70 | $4.56 | $4.64 | $4.29 | 10,168,400 |
| 2018-12-24 | $4.59 | $4.77 | $4.55 | $4.73 | $4.38 | 13,064,920 |
| 2018-12-21 | $4.59 | $4.65 | $4.54 | $4.57 | $4.23 | 5,624,900 |
| 2018-12-20 | $4.57 | $4.64 | $4.56 | $4.62 | $4.27 | 7,118,470 |
| 2018-12-19 | $4.69 | $4.69 | $4.54 | $4.57 | $4.23 | 8,482,890 |
| 2018-12-18 | $4.67 | $4.70 | $4.61 | $4.67 | $4.32 | 8,098,330 |
| 2018-12-17 | $4.70 | $4.73 | $4.56 | $4.69 | $4.34 | 9,511,430 |
| 2018-12-14 | $4.84 | $4.86 | $4.66 | $4.70 | $4.35 | 8,663,320 |
| 2018-12-13 | $4.86 | $4.90 | $4.82 | $4.83 | $4.47 | 12,176,300 |
| 2018-12-12 | $4.83 | $4.91 | $4.81 | $4.85 | $4.49 | 10,372,030 |
| 2018-12-11 | $4.75 | $4.91 | $4.75 | $4.77 | $4.41 | 9,350,770 |
| 2018-12-10 | $4.84 | $4.89 | $4.75 | $4.77 | $4.41 | 7,824,520 |
| 2018-12-07 | $4.67 | $4.95 | $4.65 | $4.85 | $4.49 | 15,820,950 |
| 2018-12-06 | $4.77 | $4.77 | $4.65 | $4.67 | $4.32 | 9,853,250 |
| 2018-12-05 | $4.75 | $4.81 | $4.72 | $4.77 | $4.41 | 5,992,100 |
| 2018-12-04 | $4.85 | $4.87 | $4.77 | $4.84 | $4.48 | 10,800,140 |
| 2018-12-03 | $4.85 | $4.92 | $4.82 | $4.85 | $4.49 | 16,200,820 |
| 2018-11-30 | $4.67 | $4.75 | $4.60 | $4.71 | $4.36 | 10,584,360 |
| 2018-11-29 | $4.90 | $4.91 | $4.64 | $4.67 | $4.32 | 11,395,860 |
| 2018-11-28 | $4.78 | $4.88 | $4.74 | $4.84 | $4.48 | 8,759,400 |
| 2018-11-27 | $4.81 | $4.86 | $4.69 | $4.78 | $4.42 | 8,676,160 |
| 2018-11-26 | $4.94 | $4.95 | $4.72 | $4.77 | $4.41 | 9,257,360 |
| 2018-11-23 | $4.87 | $5.09 | $4.84 | $4.87 | $4.51 | 21,131,980 |
| 2018-11-22 | $4.94 | $4.95 | $4.84 | $4.87 | $4.51 | 7,473,450 |
| 2018-11-21 | $4.79 | $4.95 | $4.74 | $4.90 | $4.53 | 10,395,150 |
| 2018-11-20 | $4.93 | $4.97 | $4.83 | $4.83 | $4.47 | 11,370,110 |
| 2018-11-19 | $5.01 | $5.01 | $4.88 | $4.96 | $4.59 | 15,681,080 |
| 2018-11-16 | $5.06 | $5.08 | $4.94 | $5.03 | $4.65 | 19,699,860 |
| 2018-11-15 | $4.98 | $5.09 | $4.94 | $5.08 | $4.70 | 18,895,140 |
| 2018-11-14 | $4.85 | $5.13 | $4.81 | $5.06 | $4.68 | 28,797,970 |
| 2018-11-13 | $4.70 | $4.90 | $4.68 | $4.85 | $4.49 | 17,058,750 |
| 2018-11-12 | $4.70 | $4.76 | $4.60 | $4.76 | $4.40 | 14,583,620 |
| 2018-11-09 | $4.62 | $4.77 | $4.53 | $4.68 | $4.33 | 18,945,250 |
| 2018-11-08 | $4.57 | $4.65 | $4.53 | $4.64 | $4.29 | 12,866,700 |
| 2018-11-07 | $4.62 | $4.67 | $4.52 | $4.55 | $4.21 | 13,043,980 |
| 2018-11-06 | $4.63 | $4.63 | $4.54 | $4.62 | $4.27 | 13,800,800 |
| 2018-11-05 | $4.49 | $4.63 | $4.47 | $4.63 | $4.28 | 25,198,810 |
| 2018-11-02 | $4.47 | $4.56 | $4.41 | $4.49 | $4.15 | 22,198,120 |
| 2018-11-01 | $4.46 | $4.48 | $4.35 | $4.37 | $4.04 | 19,981,250 |
| 2018-10-31 | $4.34 | $4.52 | $4.28 | $4.43 | $4.10 | 22,595,860 |
| 2018-10-30 | $4.20 | $4.42 | $4.18 | $4.30 | $3.98 | 21,407,650 |
| 2018-10-29 | $4.33 | $4.39 | $4.19 | $4.19 | $3.88 | 17,369,450 |
| 2018-10-26 | $4.35 | $4.35 | $4.16 | $4.21 | $3.89 | 19,150,890 |
| 2018-10-25 | $4.20 | $4.35 | $4.18 | $4.30 | $3.98 | 22,844,460 |
| 2018-10-24 | $4.35 | $4.48 | $4.25 | $4.41 | $4.08 | 37,719,170 |
| 2018-10-23 | $4.44 | $4.44 | $4.31 | $4.44 | $4.11 | 57,450,740 |
| 2018-10-22 | $4.04 | $4.04 | $4.04 | $4.04 | $3.74 | 4,049,610 |
| 2018-10-19 | $3.55 | $3.71 | $3.50 | $3.67 | $3.39 | 10,882,780 |
| 2018-10-18 | $3.77 | $3.77 | $3.58 | $3.60 | $3.33 | 12,843,950 |
| 2018-10-17 | $3.83 | $3.84 | $3.72 | $3.77 | $3.49 | 11,530,920 |
| 2018-10-16 | $3.83 | $3.89 | $3.75 | $3.80 | $3.52 | 5,839,880 |
| 2018-10-15 | $3.92 | $3.94 | $3.74 | $3.84 | $3.55 | 10,503,550 |
| 2018-10-12 | $3.86 | $3.92 | $3.68 | $3.89 | $3.60 | 12,114,830 |
| 2018-10-11 | $4.10 | $4.17 | $3.86 | $3.88 | $3.59 | 14,277,250 |
| 2018-10-10 | $4.28 | $4.34 | $4.24 | $4.29 | $3.97 | 7,175,540 |
| 2018-10-09 | $4.29 | $4.36 | $4.26 | $4.31 | $3.99 | 4,926,140 |
| 2018-10-08 | $4.39 | $4.39 | $4.27 | $4.30 | $3.98 | 5,284,800 |
| 2018-10-05 | $4.43 | $4.43 | $4.43 | $4.43 | $4.10 | 0 |
| 2018-10-04 | $4.43 | $4.43 | $4.43 | $4.43 | $4.10 | 0 |
| 2018-10-03 | $4.43 | $4.43 | $4.43 | $4.43 | $4.10 | 0 |
| 2018-10-02 | $4.43 | $4.43 | $4.43 | $4.43 | $4.10 | 0 |
| 2018-10-01 | $4.43 | $4.43 | $4.43 | $4.43 | $4.10 | 0 |
| 2018-09-28 | $4.34 | $4.43 | $4.34 | $4.43 | $4.10 | 5,624,910 |
| 2018-09-27 | $4.44 | $4.46 | $4.34 | $4.35 | $4.02 | 5,482,250 |
| 2018-09-26 | $4.44 | $4.46 | $4.40 | $4.42 | $4.09 | 4,857,310 |
| 2018-09-25 | $4.41 | $4.44 | $4.38 | $4.43 | $4.10 | 5,322,250 |
| 2018-09-24 | $4.44 | $4.44 | $4.44 | $4.44 | $4.11 | 0 |
| 2018-09-21 | $4.38 | $4.45 | $4.35 | $4.44 | $4.11 | 6,563,200 |
| 2018-09-20 | $4.36 | $4.40 | $4.34 | $4.38 | $4.05 | 4,696,580 |
| 2018-09-19 | $4.33 | $4.41 | $4.32 | $4.37 | $4.04 | 5,892,140 |
| 2018-09-18 | $4.27 | $4.35 | $4.24 | $4.33 | $4.01 | 5,808,740 |
| 2018-09-17 | $4.39 | $4.39 | $4.25 | $4.25 | $3.93 | 5,937,910 |
| 2018-09-14 | $4.45 | $4.47 | $4.39 | $4.40 | $4.07 | 5,160,100 |
| 2018-09-13 | $4.46 | $4.49 | $4.40 | $4.45 | $4.12 | 4,884,950 |
| 2018-09-12 | $4.45 | $4.47 | $4.40 | $4.41 | $4.08 | 3,600,400 |
| 2018-09-11 | $4.41 | $4.50 | $4.37 | $4.43 | $4.10 | 4,949,800 |
| 2018-09-10 | $4.50 | $4.54 | $4.40 | $4.42 | $4.09 | 4,489,120 |
| 2018-09-07 | $4.51 | $4.58 | $4.44 | $4.51 | $4.17 | 5,166,900 |
| 2018-09-06 | $4.57 | $4.59 | $4.49 | $4.50 | $4.16 | 3,861,840 |
| 2018-09-05 | $4.68 | $4.69 | $4.55 | $4.57 | $4.23 | 6,392,600 |
| 2018-09-04 | $4.70 | $4.73 | $4.61 | $4.68 | $4.33 | 9,673,500 |
| 2018-09-03 | $4.53 | $4.75 | $4.47 | $4.70 | $4.35 | 7,016,620 |
| 2018-08-31 | $4.57 | $4.58 | $4.50 | $4.53 | $4.19 | 3,666,000 |
| 2018-08-30 | $4.60 | $4.64 | $4.53 | $4.54 | $4.20 | 7,017,670 |
| 2018-08-29 | $4.65 | $4.74 | $4.59 | $4.62 | $4.27 | 7,978,400 |
| 2018-08-28 | $4.64 | $4.66 | $4.58 | $4.65 | $4.30 | 6,248,760 |
| 2018-08-27 | $4.56 | $4.63 | $4.55 | $4.60 | $4.26 | 6,073,700 |
| 2018-08-24 | $4.54 | $4.56 | $4.48 | $4.54 | $4.20 | 3,256,400 |
| 2018-08-23 | $4.47 | $4.58 | $4.45 | $4.54 | $4.20 | 6,211,740 |
| 2018-08-22 | $4.55 | $4.55 | $4.42 | $4.46 | $4.13 | 4,472,770 |
| 2018-08-21 | $4.45 | $4.58 | $4.42 | $4.55 | $4.21 | 6,004,670 |
| 2018-08-20 | $4.54 | $4.54 | $4.36 | $4.43 | $4.10 | 7,566,070 |
| 2018-08-17 | $4.58 | $4.60 | $4.49 | $4.51 | $4.17 | 4,622,000 |
| 2018-08-16 | $4.59 | $4.62 | $4.49 | $4.55 | $4.21 | 6,495,860 |
| 2018-08-15 | $4.76 | $4.77 | $4.56 | $4.59 | $4.25 | 6,789,640 |
| 2018-08-14 | $4.77 | $4.78 | $4.72 | $4.76 | $4.40 | 3,127,750 |
| 2018-08-13 | $4.74 | $4.79 | $4.66 | $4.77 | $4.41 | 6,181,260 |
| 2018-08-10 | $4.73 | $4.81 | $4.72 | $4.79 | $4.43 | 4,884,760 |
| 2018-08-09 | $4.62 | $4.77 | $4.62 | $4.74 | $4.38 | 7,190,500 |
| 2018-08-08 | $4.66 | $4.76 | $4.65 | $4.65 | $4.30 | 7,321,910 |
| 2018-08-07 | $4.61 | $4.71 | $4.58 | $4.69 | $4.34 | 8,061,540 |
| 2018-08-06 | $4.79 | $4.79 | $4.51 | $4.59 | $4.25 | 11,572,900 |
| 2018-08-03 | $4.88 | $4.94 | $4.75 | $4.77 | $4.41 | 9,556,540 |
| 2018-08-02 | $5.03 | $5.03 | $4.78 | $4.90 | $4.53 | 11,736,960 |
| 2018-08-01 | $5.05 | $5.12 | $4.99 | $5.04 | $4.66 | 5,498,730 |
| 2018-07-31 | $5.03 | $5.08 | $5.02 | $5.05 | $4.67 | 3,133,500 |
| 2018-07-30 | $5.11 | $5.11 | $5.01 | $5.07 | $4.69 | 5,663,240 |
| 2018-07-27 | $5.14 | $5.16 | $5.09 | $5.11 | $4.73 | 4,576,820 |
| 2018-07-26 | $5.11 | $5.16 | $5.08 | $5.14 | $4.75 | 7,317,910 |
| 2018-07-25 | $5.18 | $5.19 | $5.09 | $5.13 | $4.75 | 7,433,200 |
| 2018-07-24 | $5.08 | $5.18 | $5.05 | $5.16 | $4.77 | 9,178,030 |
| 2018-07-23 | $5.05 | $5.09 | $4.98 | $5.08 | $4.70 | 6,114,730 |
| 2018-07-20 | $5.05 | $5.09 | $4.93 | $5.06 | $4.68 | 6,697,660 |
| 2018-07-19 | $5.09 | $5.11 | $4.99 | $5.04 | $4.66 | 4,138,560 |
| 2018-07-18 | $5.06 | $5.16 | $5.05 | $5.06 | $4.68 | 5,934,690 |
| 2018-07-17 | $5.06 | $5.06 | $4.99 | $5.06 | $4.68 | 4,339,900 |
| 2018-07-16 | $5.16 | $5.16 | $5.00 | $5.04 | $4.66 | 9,794,730 |
| 2018-07-13 | $5.23 | $5.26 | $5.14 | $5.16 | $4.77 | 5,362,170 |
| 2018-07-12 | $5.15 | $5.25 | $5.13 | $5.22 | $4.83 | 9,167,870 |
| 2018-07-11 | $5.10 | $5.17 | $5.05 | $5.11 | $4.73 | 6,432,650 |
| 2018-07-10 | $5.15 | $5.22 | $5.03 | $5.19 | $4.80 | 11,571,910 |
| 2018-07-09 | $4.95 | $5.13 | $4.95 | $5.12 | $4.74 | 8,089,730 |
| 2018-07-06 | $5.01 | $5.04 | $4.75 | $4.87 | $4.51 | 9,567,800 |
| 2018-07-05 | $5.10 | $5.14 | $5.02 | $5.03 | $4.65 | 3,720,580 |
| 2018-07-04 | $5.19 | $5.23 | $5.05 | $5.06 | $4.68 | 4,983,760 |
| 2018-07-03 | $5.18 | $5.23 | $5.14 | $5.20 | $4.81 | 4,225,230 |
| 2018-07-02 | $5.23 | $5.28 | $5.13 | $5.18 | $4.79 | 3,768,920 |
| 2018-06-29 | $5.19 | $5.26 | $5.15 | $5.22 | $4.83 | 3,006,530 |
| 2018-06-28 | $5.28 | $5.35 | $5.20 | $5.25 | $4.77 | 3,257,700 |
| 2018-06-27 | $5.30 | $5.33 | $5.27 | $5.28 | $4.79 | 2,896,900 |
| 2018-06-26 | $5.22 | $5.32 | $5.19 | $5.29 | $4.80 | 3,351,900 |
| 2018-06-25 | $5.29 | $5.34 | $5.20 | $5.25 | $4.77 | 3,150,720 |
| 2018-06-22 | $5.18 | $5.27 | $5.13 | $5.27 | $4.78 | 2,671,870 |
| 2018-06-21 | $5.27 | $5.31 | $5.13 | $5.18 | $4.70 | 4,389,310 |
| 2018-06-20 | $5.21 | $5.32 | $5.14 | $5.26 | $4.77 | 6,103,460 |
| 2018-06-19 | $5.47 | $5.47 | $5.10 | $5.23 | $4.75 | 12,719,870 |
| 2018-06-18 | $5.47 | $5.47 | $5.47 | $5.47 | $4.96 | 0 |
| 2018-06-15 | $5.51 | $5.55 | $5.42 | $5.47 | $4.96 | 4,458,500 |
| 2018-06-14 | $5.49 | $5.55 | $5.48 | $5.51 | $5.00 | 3,972,800 |
| 2018-06-13 | $5.57 | $5.61 | $5.48 | $5.49 | $4.98 | 4,031,900 |
| 2018-06-12 | $5.55 | $5.63 | $5.54 | $5.57 | $5.06 | 3,005,370 |
| 2018-06-11 | $5.54 | $5.64 | $5.54 | $5.55 | $5.04 | 3,615,270 |
| 2018-06-08 | $5.73 | $5.76 | $5.55 | $5.58 | $5.06 | 5,281,090 |
| 2018-06-07 | $5.72 | $5.81 | $5.72 | $5.74 | $5.21 | 3,798,790 |
| 2018-06-06 | $5.77 | $5.80 | $5.70 | $5.72 | $5.19 | 4,003,700 |
| 2018-06-05 | $5.75 | $5.81 | $5.72 | $5.77 | $5.24 | 5,817,790 |
| 2018-06-04 | $5.52 | $5.85 | $5.52 | $5.75 | $5.22 | 13,598,270 |
| 2018-06-01 | $5.56 | $5.60 | $5.50 | $5.53 | $5.02 | 4,230,160 |
| 2018-05-31 | $5.49 | $5.64 | $5.41 | $5.62 | $5.10 | 7,134,910 |
| 2018-05-30 | $5.50 | $5.50 | $5.34 | $5.40 | $4.90 | 8,855,830 |
| 2018-05-29 | $5.58 | $5.61 | $5.49 | $5.53 | $5.02 | 3,160,600 |
| 2018-05-28 | $5.71 | $5.74 | $5.56 | $5.58 | $5.06 | 7,946,470 |
| 2018-05-25 | $5.75 | $5.77 | $5.70 | $5.72 | $5.19 | 4,239,880 |
| 2018-05-24 | $5.60 | $5.77 | $5.59 | $5.75 | $5.22 | 6,972,900 |
| 2018-05-23 | $5.77 | $5.77 | $5.60 | $5.60 | $5.08 | 6,296,480 |
| 2018-05-22 | $5.77 | $5.79 | $5.71 | $5.76 | $5.23 | 4,579,800 |
| 2018-05-21 | $5.78 | $5.81 | $5.76 | $5.77 | $5.24 | 6,609,460 |
| 2018-05-18 | $5.74 | $5.80 | $5.74 | $5.79 | $5.26 | 3,796,200 |
| 2018-05-17 | $5.75 | $5.78 | $5.71 | $5.74 | $5.21 | 3,162,910 |
| 2018-05-16 | $5.79 | $5.82 | $5.71 | $5.73 | $5.20 | 5,656,560 |
| 2018-05-15 | $5.85 | $5.93 | $5.73 | $5.79 | $5.26 | 10,057,960 |
| 2018-05-14 | $5.93 | $5.97 | $5.82 | $5.86 | $5.32 | 4,637,560 |
| 2018-05-11 | $5.91 | $5.95 | $5.84 | $5.91 | $5.36 | 7,460,330 |
| 2018-05-10 | $5.82 | $5.95 | $5.81 | $5.94 | $5.39 | 8,119,480 |
| 2018-05-09 | $5.74 | $5.87 | $5.74 | $5.82 | $5.28 | 8,197,330 |
| 2018-05-08 | $5.78 | $5.79 | $5.73 | $5.76 | $5.23 | 7,696,290 |
| 2018-05-07 | $5.71 | $5.83 | $5.71 | $5.78 | $5.25 | 5,803,980 |
| 2018-05-04 | $5.76 | $5.76 | $5.68 | $5.73 | $5.20 | 4,205,110 |
| 2018-05-03 | $5.64 | $5.77 | $5.60 | $5.76 | $5.23 | 7,250,870 |
| 2018-05-02 | $5.80 | $5.80 | $5.62 | $5.66 | $5.14 | 6,025,180 |
| 2018-05-01 | $5.79 | $5.79 | $5.79 | $5.79 | $5.26 | 0 |
| 2018-04-30 | $5.79 | $5.79 | $5.79 | $5.79 | $5.26 | 0 |
| 2018-04-27 | $5.70 | $5.81 | $5.69 | $5.79 | $5.26 | 6,668,590 |
| 2018-04-26 | $5.75 | $5.80 | $5.64 | $5.68 | $5.16 | 7,001,300 |
| 2018-04-25 | $5.64 | $5.85 | $5.61 | $5.78 | $5.25 | 10,358,680 |
| 2018-04-24 | $5.45 | $5.69 | $5.44 | $5.68 | $5.16 | 13,674,870 |
| 2018-04-23 | $5.36 | $5.46 | $5.32 | $5.45 | $4.95 | 6,616,330 |
| 2018-04-20 | $5.42 | $5.45 | $5.36 | $5.37 | $4.87 | 6,254,600 |
| 2018-04-19 | $5.37 | $5.48 | $5.37 | $5.43 | $4.93 | 8,709,910 |
| 2018-04-18 | $5.43 | $5.43 | $5.31 | $5.39 | $4.89 | 8,025,260 |
| 2018-04-17 | $5.44 | $5.45 | $5.35 | $5.38 | $4.88 | 9,943,190 |
| 2018-04-16 | $5.40 | $5.46 | $5.34 | $5.45 | $4.95 | 13,783,770 |
| 2018-04-13 | $5.51 | $5.54 | $5.36 | $5.39 | $4.89 | 22,422,320 |
| 2018-04-12 | $5.50 | $5.77 | $5.28 | $5.63 | $5.11 | 73,766,130 |
| 2018-04-11 | $5.88 | $5.93 | $5.85 | $5.87 | $5.33 | 6,600,160 |
| 2018-04-10 | $5.83 | $5.86 | $5.78 | $5.85 | $5.31 | 4,529,580 |
| 2018-04-09 | $5.78 | $5.93 | $5.76 | $5.80 | $5.26 | 7,606,020 |
| 2018-04-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.26 | 0 |
| 2018-04-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.26 | 0 |
| 2018-04-04 | $5.87 | $5.92 | $5.78 | $5.79 | $5.26 | 6,391,880 |
| 2018-04-03 | $5.90 | $5.94 | $5.85 | $5.87 | $5.33 | 6,147,500 |
| 2018-04-02 | $5.99 | $6.03 | $5.90 | $5.97 | $5.42 | 6,251,090 |
| 2018-03-30 | $6.03 | $6.03 | $5.96 | $5.99 | $5.44 | 5,249,820 |
| 2018-03-29 | $5.89 | $5.99 | $5.83 | $5.99 | $5.44 | 5,745,180 |
| 2018-03-28 | $5.95 | $6.00 | $5.80 | $5.84 | $5.30 | 10,427,140 |
| 2018-03-27 | $5.96 | $6.03 | $5.93 | $5.98 | $5.43 | 6,644,400 |
| 2018-03-26 | $5.81 | $5.92 | $5.80 | $5.92 | $5.37 | 7,318,580 |
| 2018-03-23 | $5.90 | $5.96 | $5.65 | $5.91 | $5.36 | 14,813,180 |
| 2018-03-22 | $6.05 | $6.11 | $5.99 | $6.06 | $5.50 | 6,978,800 |
| 2018-03-21 | $6.11 | $6.16 | $6.02 | $6.05 | $5.49 | 10,301,940 |
| 2018-03-20 | $6.08 | $6.13 | $6.02 | $6.10 | $5.54 | 6,031,480 |
| 2018-03-19 | $6.09 | $6.14 | $6.07 | $6.13 | $5.56 | 6,790,100 |
| 2018-03-16 | $6.22 | $6.23 | $6.08 | $6.12 | $5.55 | 14,615,450 |
| 2018-03-15 | $6.30 | $6.35 | $6.16 | $6.22 | $5.65 | 14,860,460 |
| 2018-03-14 | $6.41 | $6.41 | $6.28 | $6.32 | $5.74 | 6,919,200 |
| 2018-03-13 | $6.49 | $6.54 | $6.40 | $6.41 | $5.82 | 8,336,440 |
| 2018-03-12 | $6.45 | $6.51 | $6.42 | $6.49 | $5.89 | 12,839,970 |
| 2018-03-09 | $6.30 | $6.43 | $6.29 | $6.40 | $5.81 | 9,022,200 |
| 2018-03-08 | $6.24 | $6.32 | $6.21 | $6.27 | $5.69 | 3,270,530 |
| 2018-03-07 | $6.37 | $6.38 | $6.22 | $6.25 | $5.67 | 6,177,500 |
| 2018-03-06 | $6.32 | $6.39 | $6.32 | $6.38 | $5.79 | 5,349,000 |
| 2018-03-05 | $6.31 | $6.33 | $6.23 | $6.31 | $5.73 | 5,213,490 |
| 2018-03-02 | $6.29 | $6.41 | $6.28 | $6.31 | $5.73 | 5,574,020 |
| 2018-03-01 | $6.26 | $6.41 | $6.23 | $6.34 | $5.75 | 6,687,280 |
| 2018-02-28 | $6.23 | $6.31 | $6.17 | $6.28 | $5.70 | 6,475,830 |
| 2018-02-27 | $6.22 | $6.27 | $6.15 | $6.24 | $5.66 | 4,355,350 |
| 2018-02-26 | $6.10 | $6.24 | $6.08 | $6.22 | $5.65 | 6,444,940 |
| 2018-02-23 | $6.05 | $6.11 | $6.04 | $6.09 | $5.53 | 4,315,100 |
| 2018-02-22 | $6.03 | $6.09 | $5.94 | $6.06 | $5.50 | 4,430,400 |
| 2018-02-21 | $5.92 | $5.92 | $5.92 | $5.92 | $5.37 | 0 |
| 2018-02-20 | $5.92 | $5.92 | $5.92 | $5.92 | $5.37 | 0 |
| 2018-02-19 | $5.92 | $5.92 | $5.92 | $5.92 | $5.37 | 0 |
| 2018-02-16 | $5.92 | $5.92 | $5.92 | $5.92 | $5.37 | 0 |
| 2018-02-15 | $5.92 | $5.92 | $5.92 | $5.92 | $5.37 | 0 |
| 2018-02-14 | $6.03 | $6.03 | $5.91 | $5.92 | $5.37 | 4,716,120 |
| 2018-02-13 | $5.98 | $6.12 | $5.98 | $6.01 | $5.46 | 4,800,670 |
| 2018-02-12 | $6.04 | $6.04 | $5.90 | $5.98 | $5.43 | 6,595,130 |
| 2018-02-09 | $5.99 | $6.04 | $5.74 | $5.99 | $5.44 | 13,503,690 |
| 2018-02-08 | $6.02 | $6.14 | $6.01 | $6.10 | $5.54 | 5,687,250 |
| 2018-02-07 | $6.11 | $6.18 | $5.94 | $6.01 | $5.46 | 8,448,620 |
| 2018-02-06 | $6.21 | $6.34 | $5.97 | $6.01 | $5.46 | 12,540,500 |
| 2018-02-05 | $6.20 | $6.37 | $6.15 | $6.35 | $5.76 | 7,601,130 |
| 2018-02-02 | $6.31 | $6.31 | $6.16 | $6.29 | $5.71 | 11,527,890 |
| 2018-02-01 | $6.49 | $6.53 | $6.19 | $6.32 | $5.74 | 23,220,690 |
| 2018-01-31 | $6.42 | $6.54 | $6.31 | $6.52 | $5.92 | 16,540,150 |
| 2018-01-30 | $6.40 | $6.54 | $6.31 | $6.48 | $5.88 | 16,879,660 |
| 2018-01-29 | $6.53 | $6.56 | $6.31 | $6.36 | $5.77 | 23,520,300 |
| 2018-01-26 | $6.64 | $6.66 | $6.49 | $6.53 | $5.93 | 12,549,940 |
| 2018-01-25 | $6.66 | $6.89 | $6.65 | $6.67 | $6.05 | 14,182,610 |
| 2018-01-24 | $6.67 | $6.69 | $6.59 | $6.67 | $6.05 | 8,147,480 |
| 2018-01-23 | $6.70 | $6.76 | $6.62 | $6.66 | $6.05 | 15,490,700 |
| 2018-01-22 | $6.52 | $6.73 | $6.51 | $6.71 | $6.09 | 16,280,710 |
| 2018-01-19 | $6.47 | $6.62 | $6.43 | $6.54 | $5.94 | 12,925,120 |
| 2018-01-18 | $6.40 | $6.52 | $6.38 | $6.45 | $5.85 | 10,060,190 |
| 2018-01-17 | $6.38 | $6.50 | $6.15 | $6.47 | $5.87 | 21,302,190 |
| 2018-01-16 | $6.40 | $6.46 | $6.36 | $6.43 | $5.84 | 8,422,150 |
| 2018-01-15 | $6.57 | $6.70 | $6.36 | $6.40 | $5.81 | 26,838,270 |
| 2018-01-12 | $6.36 | $6.64 | $6.36 | $6.63 | $6.02 | 26,295,240 |
| 2018-01-11 | $6.49 | $6.50 | $6.36 | $6.36 | $5.77 | 16,741,000 |
| 2018-01-10 | $6.50 | $6.56 | $6.45 | $6.55 | $5.95 | 17,842,730 |
| 2018-01-09 | $6.60 | $6.61 | $6.43 | $6.46 | $5.86 | 20,037,310 |
| 2018-01-08 | $6.58 | $6.64 | $6.47 | $6.61 | $6.00 | 17,667,380 |
| 2018-01-05 | $6.67 | $6.69 | $6.56 | $6.59 | $5.98 | 11,191,270 |
| 2018-01-04 | $6.66 | $6.74 | $6.62 | $6.69 | $6.07 | 8,843,900 |
| 2018-01-03 | $6.62 | $6.74 | $6.60 | $6.71 | $6.09 | 17,656,510 |
| 2018-01-02 | $6.61 | $6.80 | $6.58 | $6.65 | $6.04 | 20,308,250 |
| 2018-01-01 | $6.57 | $6.57 | $6.57 | $6.57 | $5.96 | 0 |
| 2017-12-29 | $6.43 | $6.58 | $6.41 | $6.57 | $5.96 | 12,431,900 |
| 2017-12-28 | $6.46 | $6.62 | $6.41 | $6.43 | $5.84 | 12,826,440 |
| 2017-12-27 | $6.52 | $6.61 | $6.45 | $6.47 | $5.87 | 11,491,740 |
| 2017-12-26 | $6.36 | $6.56 | $6.36 | $6.54 | $5.94 | 20,358,950 |
| 2017-12-25 | $6.41 | $6.55 | $6.35 | $6.36 | $5.77 | 15,646,370 |
| 2017-12-22 | $6.31 | $6.55 | $6.27 | $6.42 | $5.83 | 17,022,930 |
| 2017-12-21 | $6.24 | $6.41 | $6.13 | $6.36 | $5.77 | 16,021,140 |
| 2017-12-20 | $6.30 | $6.31 | $6.21 | $6.30 | $5.72 | 8,300,070 |
| 2017-12-19 | $6.19 | $6.37 | $6.19 | $6.32 | $5.74 | 15,031,460 |
| 2017-12-18 | $6.07 | $6.21 | $6.06 | $6.17 | $5.60 | 10,725,060 |
| 2017-12-15 | $6.22 | $6.23 | $6.09 | $6.11 | $5.55 | 10,802,000 |
| 2017-12-14 | $6.20 | $6.29 | $6.18 | $6.24 | $5.66 | 6,240,190 |
| 2017-12-13 | $6.18 | $6.26 | $6.15 | $6.21 | $5.64 | 6,850,760 |
| 2017-12-12 | $6.22 | $6.30 | $6.17 | $6.20 | $5.63 | 10,660,650 |
| 2017-12-11 | $5.95 | $6.33 | $5.93 | $6.26 | $5.68 | 26,995,940 |
| 2017-12-08 | $5.97 | $6.07 | $5.95 | $5.98 | $5.43 | 10,099,100 |
| 2017-12-07 | $6.13 | $6.13 | $5.98 | $6.01 | $5.46 | 12,025,380 |
| 2017-12-06 | $5.99 | $6.13 | $5.85 | $6.12 | $5.55 | 21,620,430 |
| 2017-12-05 | $5.89 | $6.15 | $5.86 | $5.98 | $5.43 | 24,506,580 |
| 2017-12-04 | $5.90 | $5.96 | $5.82 | $5.89 | $5.35 | 7,679,710 |
| 2017-12-01 | $5.93 | $5.96 | $5.83 | $5.88 | $5.34 | 10,031,440 |
| 2017-11-30 | $5.70 | $5.94 | $5.70 | $5.93 | $5.38 | 26,391,550 |
| 2017-11-29 | $5.68 | $5.73 | $5.65 | $5.71 | $5.18 | 7,041,640 |
| 2017-11-28 | $5.66 | $5.74 | $5.65 | $5.70 | $5.17 | 5,424,160 |
| 2017-11-27 | $5.57 | $5.75 | $5.57 | $5.64 | $5.12 | 10,360,870 |
| 2017-11-24 | $5.57 | $5.62 | $5.52 | $5.62 | $5.10 | 4,922,170 |
| 2017-11-23 | $5.63 | $5.69 | $5.53 | $5.57 | $5.06 | 8,042,250 |
| 2017-11-22 | $5.62 | $5.71 | $5.58 | $5.62 | $5.10 | 8,705,890 |
| 2017-11-21 | $5.58 | $5.66 | $5.55 | $5.61 | $5.09 | 15,396,090 |
| 2017-11-20 | $5.54 | $5.60 | $5.51 | $5.57 | $5.06 | 8,878,520 |
| 2017-11-17 | $5.68 | $5.70 | $5.53 | $5.56 | $5.05 | 13,158,340 |
| 2017-11-16 | $5.73 | $5.77 | $5.64 | $5.69 | $5.16 | 11,257,800 |
| 2017-11-15 | $5.78 | $5.79 | $5.70 | $5.70 | $5.17 | 7,529,500 |
| 2017-11-14 | $5.80 | $5.82 | $5.71 | $5.77 | $5.24 | 11,435,410 |
| 2017-11-13 | $5.77 | $5.86 | $5.66 | $5.84 | $5.30 | 17,588,540 |
| 2017-11-10 | $5.87 | $5.87 | $5.72 | $5.77 | $5.24 | 27,260,670 |
| 2017-11-09 | $5.99 | $6.00 | $5.90 | $5.95 | $5.40 | 9,379,440 |
| 2017-11-08 | $5.98 | $6.03 | $5.94 | $5.98 | $5.43 | 9,631,310 |
| 2017-11-07 | $6.03 | $6.05 | $5.94 | $6.00 | $5.45 | 14,305,890 |
| 2017-11-06 | $5.95 | $6.07 | $5.90 | $6.04 | $5.48 | 10,815,570 |
| 2017-11-03 | $6.14 | $6.22 | $5.96 | $6.04 | $5.48 | 23,220,850 |
| 2017-11-02 | $6.09 | $6.09 | $5.96 | $5.96 | $5.41 | 10,254,000 |
| 2017-11-01 | $6.02 | $6.12 | $5.97 | $6.10 | $5.54 | 14,264,770 |
| 2017-10-31 | $5.86 | $6.00 | $5.86 | $5.99 | $5.44 | 8,592,270 |
| 2017-10-30 | $5.96 | $5.99 | $5.82 | $5.84 | $5.30 | 12,762,830 |
| 2017-10-27 | $6.07 | $6.08 | $5.95 | $5.96 | $5.41 | 14,075,360 |
| 2017-10-26 | $6.06 | $6.11 | $6.02 | $6.07 | $5.51 | 11,161,630 |
| 2017-10-25 | $6.09 | $6.12 | $6.03 | $6.06 | $5.50 | 10,409,860 |
| 2017-10-24 | $6.13 | $6.16 | $6.05 | $6.08 | $5.52 | 9,089,800 |
| 2017-10-23 | $6.22 | $6.23 | $6.10 | $6.13 | $5.56 | 9,745,370 |
| 2017-10-20 | $6.17 | $6.21 | $6.07 | $6.21 | $5.64 | 8,083,650 |
| 2017-10-19 | $6.23 | $6.29 | $6.09 | $6.13 | $5.56 | 12,987,430 |
| 2017-10-18 | $6.35 | $6.39 | $6.21 | $6.23 | $5.65 | 11,836,210 |
| 2017-10-17 | $6.36 | $6.45 | $6.24 | $6.38 | $5.79 | 13,326,610 |
| 2017-10-16 | $6.53 | $6.55 | $6.36 | $6.41 | $5.82 | 13,309,130 |
| 2017-10-13 | $6.33 | $6.53 | $6.30 | $6.50 | $5.90 | 16,578,600 |
| 2017-10-12 | $6.40 | $6.43 | $6.28 | $6.33 | $5.75 | 11,891,420 |
| 2017-10-11 | $6.45 | $6.50 | $6.34 | $6.43 | $5.84 | 15,458,530 |
| 2017-10-10 | $6.22 | $6.51 | $6.20 | $6.45 | $5.85 | 34,830,980 |
| 2017-10-09 | $6.20 | $6.28 | $6.13 | $6.23 | $5.65 | 23,989,160 |
| 2017-10-06 | $6.15 | $6.15 | $6.15 | $6.15 | $5.58 | 0 |
| 2017-10-05 | $6.15 | $6.15 | $6.15 | $6.15 | $5.58 | 0 |
| 2017-10-04 | $6.15 | $6.15 | $6.15 | $6.15 | $5.58 | 0 |
| 2017-10-03 | $6.15 | $6.15 | $6.15 | $6.15 | $5.58 | 0 |
| 2017-10-02 | $6.15 | $6.15 | $6.15 | $6.15 | $5.58 | 0 |
| 2017-09-29 | $6.17 | $6.21 | $6.12 | $6.15 | $5.58 | 15,588,630 |
| 2017-09-28 | $6.17 | $6.19 | $6.07 | $6.17 | $5.60 | 17,669,480 |
| 2017-09-27 | $6.06 | $6.20 | $6.06 | $6.17 | $5.60 | 14,770,510 |
| 2017-09-26 | $6.05 | $6.13 | $5.98 | $6.11 | $5.55 | 18,338,290 |
| 2017-09-25 | $6.10 | $6.25 | $6.00 | $6.05 | $5.49 | 22,731,790 |
| 2017-09-22 | $6.06 | $6.15 | $5.98 | $6.14 | $5.57 | 25,547,010 |
| 2017-09-21 | $6.04 | $6.21 | $6.00 | $6.08 | $5.52 | 31,138,810 |
| 2017-09-20 | $5.99 | $6.06 | $5.96 | $6.01 | $5.46 | 17,489,600 |
| 2017-09-19 | $6.07 | $6.09 | $5.96 | $6.01 | $5.46 | 13,958,420 |
| 2017-09-18 | $5.97 | $6.07 | $5.94 | $6.07 | $5.51 | 17,420,620 |
| 2017-09-15 | $6.01 | $6.02 | $5.90 | $5.97 | $5.42 | 16,159,920 |
| 2017-09-14 | $6.06 | $6.11 | $5.97 | $6.01 | $5.46 | 18,418,250 |
| 2017-09-13 | $6.03 | $6.12 | $5.99 | $6.06 | $5.50 | 34,569,180 |
| 2017-09-12 | $5.82 | $6.23 | $5.82 | $6.08 | $5.52 | 85,082,100 |
| 2017-09-11 | $5.63 | $5.86 | $5.62 | $5.84 | $5.30 | 42,701,880 |
| 2017-09-08 | $5.64 | $5.65 | $5.61 | $5.63 | $5.11 | 13,043,270 |
| 2017-09-07 | $5.65 | $5.65 | $5.61 | $5.63 | $5.11 | 14,811,020 |
| 2017-09-06 | $5.63 | $5.67 | $5.59 | $5.65 | $5.13 | 19,678,740 |
| 2017-09-05 | $5.69 | $5.73 | $5.65 | $5.67 | $5.15 | 16,448,910 |
| 2017-09-04 | $5.66 | $5.72 | $5.62 | $5.71 | $5.18 | 18,617,920 |
| 2017-09-01 | $5.65 | $5.67 | $5.62 | $5.65 | $5.13 | 12,593,340 |
| 2017-08-31 | $5.67 | $5.68 | $5.63 | $5.65 | $5.13 | 8,578,500 |
| 2017-08-30 | $5.64 | $5.70 | $5.60 | $5.68 | $5.16 | 13,089,570 |
| 2017-08-29 | $5.69 | $5.69 | $5.65 | $5.67 | $5.15 | 13,421,910 |
| 2017-08-28 | $5.65 | $5.72 | $5.64 | $5.70 | $5.17 | 16,767,930 |
| 2017-08-25 | $5.59 | $5.66 | $5.58 | $5.65 | $5.13 | 7,868,180 |
| 2017-08-24 | $5.61 | $5.64 | $5.57 | $5.59 | $5.07 | 7,618,100 |
| 2017-08-23 | $5.70 | $5.70 | $5.55 | $5.62 | $5.10 | 13,829,900 |
| 2017-08-22 | $5.73 | $5.74 | $5.67 | $5.68 | $5.16 | 10,812,960 |
| 2017-08-21 | $5.70 | $5.74 | $5.67 | $5.74 | $5.21 | 8,122,690 |
| 2017-08-18 | $5.70 | $5.73 | $5.69 | $5.70 | $5.17 | 8,407,460 |
| 2017-08-17 | $5.74 | $5.76 | $5.69 | $5.74 | $5.21 | 11,429,020 |
| 2017-08-16 | $5.73 | $5.76 | $5.71 | $5.74 | $5.21 | 9,767,980 |
| 2017-08-15 | $5.67 | $5.76 | $5.65 | $5.75 | $5.22 | 16,659,500 |
| 2017-08-14 | $5.65 | $5.70 | $5.62 | $5.67 | $5.15 | 12,714,650 |
| 2017-08-11 | $5.75 | $5.77 | $5.60 | $5.65 | $5.13 | 16,127,150 |
| 2017-08-10 | $5.87 | $5.88 | $5.73 | $5.77 | $5.24 | 15,502,570 |
| 2017-08-09 | $5.84 | $5.88 | $5.82 | $5.88 | $5.34 | 7,607,350 |
| 2017-08-08 | $5.88 | $5.91 | $5.81 | $5.86 | $5.32 | 12,414,660 |
| 2017-08-07 | $5.88 | $5.90 | $5.80 | $5.89 | $5.35 | 8,790,250 |
| 2017-08-04 | $5.90 | $5.96 | $5.87 | $5.88 | $5.34 | 12,640,540 |
| 2017-08-03 | $5.89 | $5.95 | $5.83 | $5.89 | $5.35 | 16,299,280 |
| 2017-08-02 | $5.92 | $6.03 | $5.87 | $5.92 | $5.37 | 18,479,200 |
| 2017-08-01 | $6.03 | $6.03 | $5.87 | $5.95 | $5.40 | 16,129,200 |
| 2017-07-31 | $5.86 | $6.05 | $5.80 | $5.99 | $5.44 | 23,241,340 |
| 2017-07-28 | $5.80 | $5.97 | $5.77 | $5.87 | $5.33 | 20,650,430 |
| 2017-07-27 | $5.60 | $5.85 | $5.58 | $5.82 | $5.28 | 27,419,560 |
| 2017-07-26 | $5.65 | $5.67 | $5.60 | $5.62 | $5.10 | 10,280,830 |
| 2017-07-25 | $5.71 | $5.75 | $5.64 | $5.67 | $5.15 | 10,577,890 |
| 2017-07-24 | $5.67 | $5.71 | $5.61 | $5.70 | $5.17 | 14,558,680 |
| 2017-07-21 | $5.68 | $5.71 | $5.63 | $5.67 | $5.15 | 14,634,900 |
| 2017-07-20 | $5.65 | $5.72 | $5.63 | $5.70 | $5.17 | 10,908,720 |
| 2017-07-19 | $5.56 | $5.66 | $5.51 | $5.65 | $5.13 | 10,940,200 |
| 2017-07-18 | $5.51 | $5.60 | $5.51 | $5.59 | $5.07 | 9,856,600 |
| 2017-07-17 | $5.74 | $5.76 | $5.48 | $5.54 | $5.03 | 22,888,060 |
| 2017-07-14 | $5.82 | $5.84 | $5.69 | $5.75 | $5.22 | 12,779,170 |
| 2017-07-13 | $5.77 | $5.87 | $5.74 | $5.82 | $5.28 | 13,091,420 |
| 2017-07-12 | $5.80 | $5.83 | $5.68 | $5.78 | $5.25 | 12,588,630 |
| 2017-07-11 | $5.94 | $5.94 | $5.78 | $5.80 | $5.26 | 16,776,690 |
| 2017-07-10 | $5.96 | $5.97 | $5.91 | $5.94 | $5.39 | 11,368,660 |
| 2017-07-07 | $6.01 | $6.01 | $5.92 | $5.98 | $5.43 | 10,591,290 |
| 2017-07-06 | $6.00 | $6.04 | $5.98 | $6.02 | $5.46 | 12,460,380 |
| 2017-07-05 | $5.92 | $5.98 | $5.91 | $5.98 | $5.43 | 10,566,140 |
| 2017-07-04 | $6.02 | $6.03 | $5.89 | $5.93 | $5.38 | 15,115,380 |
| 2017-07-03 | $6.02 | $6.05 | $5.94 | $6.02 | $5.46 | 9,951,450 |
| 2017-06-30 | $5.99 | $6.04 | $5.96 | $6.03 | $5.47 | 9,654,520 |
| 2017-06-29 | $6.04 | $6.14 | $5.98 | $6.01 | $5.46 | 18,711,710 |
| 2017-06-28 | $5.87 | $6.08 | $5.81 | $6.02 | $5.46 | 29,597,980 |
| 2017-06-27 | $5.83 | $5.89 | $5.79 | $5.88 | $5.34 | 15,324,520 |
| 2017-06-26 | $5.71 | $5.87 | $5.70 | $5.83 | $5.29 | 25,984,600 |
| 2017-06-23 | $5.66 | $5.73 | $5.63 | $5.72 | $5.19 | 14,011,890 |
| 2017-06-22 | $5.71 | $5.76 | $5.67 | $5.68 | $5.16 | 19,183,300 |
| 2017-06-21 | $5.71 | $5.74 | $5.67 | $5.71 | $5.18 | 13,260,030 |
| 2017-06-20 | $5.69 | $5.75 | $5.63 | $5.72 | $5.19 | 14,248,040 |
| 2017-06-19 | $5.66 | $5.72 | $5.64 | $5.69 | $5.16 | 8,863,400 |
| 2017-06-16 | $5.75 | $5.77 | $5.67 | $5.69 | $5.16 | 11,372,730 |
| 2017-06-15 | $5.67 | $5.78 | $5.65 | $5.74 | $5.21 | 15,741,850 |
| 2017-06-14 | $5.65 | $5.71 | $5.63 | $5.67 | $5.15 | 10,207,330 |
| 2017-06-13 | $5.60 | $5.68 | $5.57 | $5.67 | $5.15 | 11,029,860 |
| 2017-06-12 | $5.67 | $5.67 | $5.59 | $5.60 | $5.08 | 9,465,600 |
| 2017-06-09 | $5.68 | $5.71 | $5.62 | $5.69 | $5.16 | 10,693,160 |
| 2017-06-08 | $5.72 | $5.75 | $5.65 | $5.69 | $5.16 | 12,953,630 |
| 2017-06-07 | $5.59 | $5.75 | $5.57 | $5.72 | $5.19 | 22,839,950 |
| 2017-06-06 | $5.42 | $5.74 | $5.40 | $5.63 | $5.11 | 25,785,050 |
| 2017-06-05 | $5.43 | $5.46 | $5.38 | $5.44 | $4.94 | 10,793,030 |
| 2017-06-02 | $5.37 | $5.44 | $5.30 | $5.42 | $4.92 | 12,636,830 |
| 2017-06-01 | $5.59 | $5.59 | $5.40 | $5.49 | $4.89 | 15,332,360 |
| 2017-05-31 | $5.62 | $5.69 | $5.57 | $5.59 | $4.98 | 16,768,170 |
| 2017-05-30 | $5.57 | $5.57 | $5.57 | $5.57 | $4.96 | 0 |
| 2017-05-29 | $5.57 | $5.57 | $5.57 | $5.57 | $4.96 | 0 |
| 2017-05-26 | $5.51 | $5.57 | $5.48 | $5.57 | $4.96 | 16,101,820 |
| 2017-05-25 | $5.45 | $5.52 | $5.37 | $5.52 | $4.92 | 19,944,100 |
| 2017-05-24 | $5.41 | $5.45 | $5.30 | $5.44 | $4.85 | 22,633,670 |
| 2017-05-23 | $5.54 | $5.60 | $5.40 | $5.42 | $4.83 | 30,047,730 |
| 2017-05-22 | $5.59 | $5.61 | $5.50 | $5.57 | $4.96 | 31,304,530 |
| 2017-05-19 | $5.80 | $5.82 | $5.58 | $5.61 | $5.00 | 47,659,580 |
| 2017-05-18 | $5.71 | $5.83 | $5.70 | $5.80 | $5.17 | 34,300,980 |
| 2017-05-17 | $5.68 | $5.84 | $5.66 | $5.77 | $5.14 | 68,655,270 |
| 2017-05-16 | $5.65 | $5.92 | $5.65 | $5.80 | $5.17 | 168,113,080 |
| 2017-05-15 | $6.27 | $6.27 | $6.27 | $6.27 | $5.59 | 7,886,100 |
| 2017-05-12 | $6.97 | $6.97 | $6.97 | $6.97 | $6.21 | 1,549,600 |
| 2017-05-11 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-05-10 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-05-09 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-05-08 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-05-05 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-05-04 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-05-03 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-05-02 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-05-01 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-28 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-27 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-26 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-25 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-24 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-21 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-20 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-19 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-18 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-17 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-14 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-13 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-12 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-11 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-10 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-07 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-06 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-05 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-04 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-04-03 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-31 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-30 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-29 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-28 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-27 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-24 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-23 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-22 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-21 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-20 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-17 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-16 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-15 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-14 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-13 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-10 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-09 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-08 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-07 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-06 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-03 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-02 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-03-01 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-28 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-27 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-24 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-23 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-22 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-21 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-20 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-17 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-16 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-15 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-14 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-13 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-10 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-09 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-08 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-07 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-06 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-03 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-02 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-02-01 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-31 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-30 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-27 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-26 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-25 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-24 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-23 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-20 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-19 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-18 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-17 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-16 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-13 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-12 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-11 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-10 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-09 | $7.74 | $7.74 | $7.74 | $7.74 | $6.90 | 0 |
| 2017-01-06 | $7.77 | $7.85 | $7.69 | $7.74 | $6.90 | 12,658,200 |
| 2017-01-05 | $7.85 | $7.96 | $7.80 | $7.81 | $6.96 | 14,003,930 |
| 2017-01-04 | $7.79 | $7.88 | $7.73 | $7.87 | $7.01 | 19,858,760 |
| 2017-01-03 | $7.75 | $7.85 | $7.73 | $7.78 | $6.93 | 11,180,510 |
| 2017-01-02 | $7.78 | $7.78 | $7.78 | $7.78 | $6.93 | 0 |
| 2016-12-30 | $7.70 | $7.84 | $7.66 | $7.78 | $6.93 | 15,724,880 |
| 2016-12-29 | $7.60 | $7.73 | $7.54 | $7.68 | $6.84 | 12,722,780 |
| 2016-12-28 | $7.65 | $7.71 | $7.48 | $7.56 | $6.74 | 19,555,000 |
| 2016-12-27 | $7.89 | $7.95 | $7.65 | $7.67 | $6.84 | 19,648,770 |
| 2016-12-26 | $7.75 | $7.90 | $7.70 | $7.81 | $6.96 | 14,948,320 |
| 2016-12-23 | $7.75 | $7.97 | $7.75 | $7.81 | $6.96 | 21,361,590 |
| 2016-12-22 | $7.65 | $7.78 | $7.57 | $7.74 | $6.90 | 10,928,210 |
| 2016-12-21 | $7.55 | $7.67 | $7.51 | $7.66 | $6.83 | 16,026,610 |
| 2016-12-20 | $7.63 | $7.78 | $7.51 | $7.54 | $6.72 | 18,051,950 |
| 2016-12-19 | $7.57 | $7.68 | $7.53 | $7.63 | $6.80 | 14,529,040 |
| 2016-12-16 | $7.45 | $7.66 | $7.45 | $7.57 | $6.75 | 14,872,000 |
| 2016-12-15 | $7.30 | $7.56 | $7.26 | $7.49 | $6.68 | 26,776,650 |
| 2016-12-14 | $7.45 | $7.50 | $7.23 | $7.29 | $6.50 | 20,126,510 |
| 2016-12-13 | $7.42 | $7.61 | $7.36 | $7.48 | $6.67 | 18,635,630 |
| 2016-12-12 | $7.80 | $7.90 | $7.41 | $7.48 | $6.67 | 28,407,270 |
| 2016-12-09 | $7.98 | $8.01 | $7.70 | $7.83 | $6.98 | 24,745,960 |
| 2016-12-08 | $8.03 | $8.09 | $7.86 | $7.98 | $7.11 | 23,539,350 |
| 2016-12-07 | $8.05 | $8.09 | $7.89 | $8.02 | $7.15 | 27,661,680 |
| 2016-12-06 | $7.69 | $8.17 | $7.69 | $8.03 | $7.16 | 61,483,250 |
| 2016-12-05 | $7.49 | $7.98 | $7.42 | $7.68 | $6.84 | 43,546,840 |
| 2016-12-02 | $7.60 | $7.62 | $7.48 | $7.52 | $6.70 | 18,305,890 |
| 2016-12-01 | $7.43 | $7.61 | $7.41 | $7.58 | $6.76 | 20,674,220 |
| 2016-11-30 | $7.39 | $7.44 | $7.32 | $7.43 | $6.62 | 15,660,310 |
| 2016-11-29 | $7.39 | $7.47 | $7.34 | $7.39 | $6.59 | 16,381,600 |
| 2016-11-28 | $7.44 | $7.48 | $7.34 | $7.37 | $6.57 | 16,526,530 |
| 2016-11-25 | $7.48 | $7.50 | $7.28 | $7.44 | $6.63 | 13,640,910 |
| 2016-11-24 | $7.47 | $7.53 | $7.36 | $7.51 | $6.69 | 17,967,540 |
| 2016-11-23 | $7.51 | $7.62 | $7.42 | $7.45 | $6.64 | 18,190,920 |
| 2016-11-22 | $7.50 | $7.73 | $7.45 | $7.55 | $6.73 | 44,946,200 |
| 2016-11-21 | $7.49 | $7.54 | $7.38 | $7.48 | $6.67 | 17,261,340 |
| 2016-11-18 | $7.43 | $7.53 | $7.35 | $7.50 | $6.68 | 23,125,810 |
| 2016-11-17 | $7.30 | $7.54 | $7.24 | $7.45 | $6.64 | 32,656,230 |
| 2016-11-16 | $7.34 | $7.36 | $7.24 | $7.25 | $6.46 | 19,979,990 |
| 2016-11-15 | $7.30 | $7.44 | $7.30 | $7.34 | $6.54 | 22,540,990 |
| 2016-11-14 | $7.31 | $7.36 | $7.25 | $7.30 | $6.51 | 21,035,450 |
| 2016-11-11 | $7.36 | $7.47 | $7.31 | $7.37 | $6.57 | 23,876,770 |
| 2016-11-10 | $7.37 | $7.55 | $7.34 | $7.35 | $6.55 | 30,222,990 |
| 2016-11-09 | $7.26 | $7.45 | $7.20 | $7.39 | $6.59 | 56,575,650 |
| 2016-11-08 | $7.01 | $7.36 | $6.95 | $7.34 | $6.54 | 75,857,230 |
| 2016-11-07 | $6.84 | $7.02 | $6.83 | $7.01 | $6.25 | 23,626,850 |
| 2016-11-04 | $6.91 | $6.95 | $6.85 | $6.87 | $6.12 | 16,938,790 |
| 2016-11-03 | $6.78 | $7.02 | $6.76 | $6.90 | $6.15 | 34,650,170 |
| 2016-11-02 | $6.81 | $6.82 | $6.76 | $6.79 | $6.05 | 7,366,690 |
| 2016-11-01 | $6.81 | $6.82 | $6.77 | $6.81 | $6.07 | 9,144,870 |
| 2016-10-31 | $6.75 | $6.81 | $6.71 | $6.80 | $6.06 | 0 |
| 2016-10-28 | $6.84 | $6.85 | $6.76 | $6.76 | $6.02 | 6,557,780 |
| 2016-10-27 | $6.83 | $6.85 | $6.77 | $6.84 | $6.10 | 7,736,800 |
| 2016-10-26 | $6.83 | $6.87 | $6.78 | $6.82 | $6.08 | 10,802,680 |
| 2016-10-25 | $6.84 | $6.86 | $6.82 | $6.83 | $6.09 | 8,821,950 |
| 2016-10-24 | $6.78 | $6.88 | $6.74 | $6.84 | $6.10 | 13,816,620 |
| 2016-10-21 | $6.78 | $6.82 | $6.70 | $6.75 | $6.02 | 9,370,140 |
| 2016-10-20 | $6.80 | $6.82 | $6.76 | $6.79 | $6.05 | 7,571,560 |
| 2016-10-19 | $6.84 | $6.87 | $6.78 | $6.81 | $6.07 | 7,992,450 |
| 2016-10-18 | $6.75 | $6.85 | $6.71 | $6.84 | $6.10 | 15,160,080 |
| 2016-10-17 | $6.80 | $6.81 | $6.72 | $6.75 | $6.02 | 9,507,820 |
| 2016-10-14 | $6.79 | $6.79 | $6.72 | $6.78 | $6.04 | 8,868,520 |
| 2016-10-13 | $6.78 | $6.79 | $6.73 | $6.75 | $6.02 | 8,957,140 |
| 2016-10-12 | $6.73 | $6.77 | $6.71 | $6.74 | $6.01 | 8,799,250 |
| 2016-10-11 | $6.70 | $6.78 | $6.62 | $6.76 | $6.02 | 17,191,680 |
| 2016-10-10 | $6.56 | $6.73 | $6.56 | $6.69 | $5.96 | 22,567,150 |
| 2016-10-07 | $6.54 | $6.54 | $6.54 | $6.54 | $5.83 | 0 |
| 2016-10-06 | $6.54 | $6.54 | $6.54 | $6.54 | $5.83 | 0 |
| 2016-10-05 | $6.54 | $6.54 | $6.54 | $6.54 | $5.83 | 0 |
| 2016-10-04 | $6.54 | $6.54 | $6.54 | $6.54 | $5.83 | 0 |
| 2016-10-03 | $6.54 | $6.54 | $6.54 | $6.54 | $5.83 | 0 |
| 2016-09-30 | $6.45 | $6.59 | $6.45 | $6.54 | $5.83 | 8,375,420 |
| 2016-09-29 | $6.45 | $6.50 | $6.44 | $6.47 | $5.77 | 7,536,170 |
| 2016-09-28 | $6.53 | $6.53 | $6.42 | $6.44 | $5.74 | 8,279,100 |
| 2016-09-27 | $6.44 | $6.50 | $6.42 | $6.49 | $5.78 | 7,279,210 |
| 2016-09-26 | $6.56 | $6.59 | $6.44 | $6.45 | $5.75 | 10,508,700 |
| 2016-09-23 | $6.62 | $6.64 | $6.53 | $6.55 | $5.84 | 11,579,030 |
| 2016-09-22 | $6.70 | $6.70 | $6.60 | $6.62 | $5.90 | 21,778,170 |
| 2016-09-21 | $6.71 | $6.72 | $6.65 | $6.67 | $5.94 | 10,272,650 |
| 2016-09-20 | $6.72 | $6.73 | $6.69 | $6.72 | $5.99 | 7,583,570 |
| 2016-09-19 | $6.75 | $6.75 | $6.69 | $6.73 | $6.00 | 7,889,170 |
| 2016-09-16 | $6.69 | $6.69 | $6.69 | $6.69 | $5.96 | 0 |
| 2016-09-15 | $6.69 | $6.69 | $6.69 | $6.69 | $5.96 | 0 |
| 2016-09-14 | $6.70 | $6.75 | $6.69 | $6.69 | $5.96 | 7,298,750 |
| 2016-09-13 | $6.68 | $6.77 | $6.67 | $6.77 | $6.03 | 15,041,420 |
| 2016-09-12 | $6.69 | $6.77 | $6.64 | $6.67 | $5.94 | 16,268,940 |
| 2016-09-09 | $6.87 | $6.88 | $6.78 | $6.79 | $6.05 | 11,366,320 |
| 2016-09-08 | $6.83 | $6.88 | $6.81 | $6.87 | $6.12 | 7,775,300 |
| 2016-09-07 | $6.79 | $6.92 | $6.78 | $6.84 | $6.10 | 17,150,840 |
| 2016-09-06 | $6.76 | $6.83 | $6.67 | $6.80 | $6.06 | 14,433,620 |
| 2016-09-05 | $6.76 | $6.88 | $6.73 | $6.76 | $6.02 | 11,243,480 |
| 2016-09-02 | $6.72 | $6.77 | $6.70 | $6.74 | $6.01 | 9,215,150 |
| 2016-09-01 | $6.83 | $6.86 | $6.72 | $6.73 | $6.00 | 12,830,310 |
| 2016-08-31 | $6.85 | $6.89 | $6.80 | $6.85 | $6.10 | 8,740,290 |
| 2016-08-30 | $6.90 | $6.92 | $6.84 | $6.85 | $6.10 | 8,591,750 |
| 2016-08-29 | $6.88 | $6.91 | $6.82 | $6.90 | $6.15 | 10,848,780 |
| 2016-08-26 | $6.86 | $6.93 | $6.81 | $6.87 | $6.12 | 13,665,280 |
| 2016-08-25 | $6.85 | $6.91 | $6.75 | $6.87 | $6.12 | 14,276,700 |
| 2016-08-24 | $6.95 | $6.96 | $6.82 | $6.86 | $6.11 | 10,932,750 |
| 2016-08-23 | $6.87 | $6.94 | $6.84 | $6.93 | $6.18 | 12,016,010 |
| 2016-08-22 | $6.94 | $6.98 | $6.87 | $6.89 | $6.14 | 10,362,970 |
| 2016-08-19 | $6.91 | $6.96 | $6.87 | $6.93 | $6.18 | 12,669,230 |
| 2016-08-18 | $6.90 | $6.95 | $6.88 | $6.91 | $6.16 | 11,716,730 |
| 2016-08-17 | $6.96 | $7.01 | $6.87 | $6.92 | $6.17 | 18,614,290 |
| 2016-08-16 | $6.90 | $6.99 | $6.87 | $6.94 | $6.19 | 20,561,970 |
| 2016-08-15 | $6.80 | $7.00 | $6.76 | $6.92 | $6.17 | 22,880,550 |
| 2016-08-12 | $6.64 | $6.78 | $6.60 | $6.77 | $6.03 | 14,792,070 |
| 2016-08-11 | $6.78 | $6.85 | $6.63 | $6.64 | $5.92 | 13,299,130 |
| 2016-08-10 | $6.77 | $6.91 | $6.75 | $6.81 | $6.07 | 19,232,440 |
| 2016-08-09 | $6.72 | $6.82 | $6.70 | $6.77 | $6.03 | 14,164,460 |
| 2016-08-08 | $6.68 | $6.72 | $6.59 | $6.71 | $5.98 | 10,411,610 |
| 2016-08-05 | $6.59 | $6.72 | $6.59 | $6.66 | $5.94 | 13,289,670 |
| 2016-08-04 | $6.61 | $6.63 | $6.55 | $6.62 | $5.90 | 7,249,350 |
| 2016-08-03 | $6.60 | $6.63 | $6.57 | $6.61 | $5.89 | 6,514,080 |
| 2016-08-02 | $6.58 | $6.61 | $6.50 | $6.60 | $5.88 | 9,922,490 |
| 2016-08-01 | $6.76 | $6.78 | $6.51 | $6.57 | $5.86 | 22,925,360 |
| 2016-07-29 | $6.80 | $6.86 | $6.76 | $6.78 | $6.04 | 12,303,900 |
| 2016-07-28 | $6.71 | $6.84 | $6.65 | $6.84 | $6.10 | 17,447,500 |
| 2016-07-27 | $6.98 | $6.99 | $6.57 | $6.73 | $6.00 | 31,798,840 |
| 2016-07-26 | $6.83 | $7.04 | $6.80 | $6.99 | $6.23 | 28,850,370 |
| 2016-07-25 | $6.70 | $6.84 | $6.65 | $6.83 | $6.09 | 20,248,260 |
| 2016-07-22 | $6.69 | $6.72 | $6.65 | $6.69 | $5.96 | 11,709,780 |
| 2016-07-21 | $6.67 | $6.74 | $6.66 | $6.69 | $5.96 | 11,125,660 |
| 2016-07-20 | $6.76 | $6.78 | $6.65 | $6.66 | $5.94 | 18,855,120 |
| 2016-07-19 | $6.72 | $6.78 | $6.69 | $6.76 | $6.02 | 15,136,680 |
| 2016-07-18 | $6.79 | $6.80 | $6.71 | $6.74 | $6.01 | 18,147,690 |
| 2016-07-15 | $6.85 | $6.86 | $6.70 | $6.80 | $6.06 | 17,695,730 |
| 2016-07-14 | $6.73 | $6.91 | $6.67 | $6.85 | $6.10 | 26,410,890 |
| 2016-07-13 | $6.74 | $6.79 | $6.65 | $6.73 | $6.00 | 21,649,820 |
| 2016-07-12 | $6.63 | $6.74 | $6.58 | $6.72 | $5.99 | 18,833,540 |
| 2016-07-11 | $6.64 | $6.74 | $6.61 | $6.63 | $5.91 | 17,444,490 |
| 2016-07-08 | $6.66 | $6.68 | $6.58 | $6.62 | $5.90 | 12,943,640 |
| 2016-07-07 | $6.70 | $6.74 | $6.60 | $6.67 | $5.94 | 19,504,700 |
| 2016-07-06 | $6.58 | $6.75 | $6.54 | $6.70 | $5.97 | 39,060,720 |
| 2016-07-05 | $6.60 | $6.63 | $6.55 | $6.60 | $5.88 | 19,773,240 |
| 2016-07-04 | $6.40 | $6.61 | $6.37 | $6.60 | $5.88 | 29,274,520 |
| 2016-07-01 | $6.45 | $6.48 | $6.39 | $6.40 | $5.70 | 11,549,500 |
| 2016-06-30 | $6.49 | $6.53 | $6.44 | $6.44 | $5.74 | 10,427,270 |
| 2016-06-29 | $6.47 | $6.55 | $6.46 | $6.49 | $5.78 | 16,767,690 |
| 2016-06-28 | $6.41 | $6.49 | $6.37 | $6.47 | $5.77 | 15,060,530 |
| 2016-06-27 | $6.30 | $6.48 | $6.28 | $6.46 | $5.76 | 20,185,380 |
| 2016-06-24 | $6.47 | $6.57 | $6.28 | $6.35 | $5.66 | 25,016,890 |
| 2016-06-23 | $6.57 | $6.59 | $6.41 | $6.48 | $5.78 | 19,245,220 |
| 2016-06-22 | $6.42 | $6.65 | $6.42 | $6.57 | $5.86 | 26,731,550 |
| 2016-06-21 | $6.48 | $6.67 | $6.41 | $6.48 | $5.78 | 39,676,010 |
| 2016-06-20 | $6.31 | $6.52 | $6.25 | $6.48 | $5.78 | 40,198,990 |
| 2016-06-17 | $6.21 | $6.35 | $6.20 | $6.28 | $5.60 | 18,082,850 |
| 2016-06-16 | $6.28 | $6.37 | $6.19 | $6.20 | $5.53 | 18,316,230 |
| 2016-06-15 | $6.11 | $6.38 | $6.08 | $6.37 | $5.59 | 22,333,450 |
| 2016-06-14 | $6.15 | $6.19 | $6.10 | $6.14 | $5.39 | 9,083,000 |
| 2016-06-13 | $6.24 | $6.31 | $6.12 | $6.15 | $5.39 | 20,079,460 |
| 2016-06-10 | $6.33 | $6.33 | $6.33 | $6.33 | $5.55 | 0 |
| 2016-06-09 | $6.33 | $6.33 | $6.33 | $6.33 | $5.55 | 0 |
| 2016-06-08 | $6.31 | $6.40 | $6.24 | $6.33 | $5.55 | 19,113,730 |
| 2016-06-07 | $6.33 | $6.33 | $6.26 | $6.31 | $5.53 | 12,179,320 |
| 2016-06-06 | $6.36 | $6.41 | $6.26 | $6.33 | $5.55 | 19,610,760 |
| 2016-06-03 | $6.20 | $6.37 | $6.18 | $6.36 | $5.58 | 37,047,480 |
| 2016-06-02 | $6.21 | $6.24 | $6.16 | $6.20 | $5.44 | 14,325,350 |
| 2016-06-01 | $6.23 | $6.23 | $6.23 | $6.23 | $5.46 | 0 |
| 2016-05-31 | $6.02 | $6.24 | $6.02 | $6.23 | $5.46 | 22,208,710 |
| 2016-05-30 | $6.04 | $6.07 | $5.97 | $6.02 | $5.28 | 6,392,180 |
| 2016-05-27 | $6.04 | $6.08 | $5.98 | $6.05 | $5.31 | 7,575,240 |
| 2016-05-26 | $6.08 | $6.12 | $5.94 | $6.05 | $5.31 | 11,382,710 |
| 2016-05-25 | $6.18 | $6.22 | $6.07 | $6.07 | $5.32 | 8,576,540 |
| 2016-05-24 | $6.15 | $6.19 | $6.08 | $6.17 | $5.41 | 11,858,620 |
| 2016-05-23 | $6.12 | $6.24 | $6.10 | $6.20 | $5.44 | 17,788,280 |
| 2016-05-20 | $5.86 | $6.07 | $5.85 | $6.06 | $5.32 | 10,745,920 |
| 2016-05-19 | $5.92 | $6.01 | $5.91 | $5.93 | $5.20 | 6,419,160 |
| 2016-05-18 | $6.00 | $6.04 | $5.86 | $5.91 | $5.18 | 10,438,040 |
| 2016-05-17 | $6.05 | $6.10 | $6.00 | $6.05 | $5.31 | 9,007,770 |
| 2016-05-16 | $5.98 | $6.06 | $5.94 | $6.06 | $5.32 | 7,576,980 |
| 2016-05-13 | $6.01 | $6.07 | $5.93 | $5.98 | $5.24 | 7,728,890 |
| 2016-05-12 | $5.98 | $6.04 | $5.86 | $6.02 | $5.28 | 10,226,050 |
| 2016-05-11 | $6.06 | $6.10 | $6.01 | $6.03 | $5.29 | 10,156,440 |
| 2016-05-10 | $6.03 | $6.09 | $5.99 | $6.04 | $5.30 | 9,448,990 |
| 2016-05-09 | $6.13 | $6.14 | $6.00 | $6.05 | $5.31 | 15,411,370 |
| 2016-05-06 | $6.39 | $6.40 | $6.15 | $6.16 | $5.40 | 19,858,000 |
| 2016-05-05 | $6.34 | $6.42 | $6.32 | $6.38 | $5.60 | 12,250,910 |
| 2016-05-04 | $6.34 | $6.39 | $6.29 | $6.34 | $5.56 | 14,956,380 |
| 2016-05-03 | $6.31 | $6.41 | $6.19 | $6.39 | $5.60 | 28,415,270 |
| 2016-05-02 | $6.16 | $6.16 | $6.16 | $6.16 | $5.40 | 0 |
| 2016-04-29 | $6.12 | $6.21 | $6.11 | $6.16 | $5.40 | 7,151,950 |
| 2016-04-28 | $6.24 | $6.26 | $6.08 | $6.15 | $5.39 | 15,018,190 |
| 2016-04-27 | $6.24 | $6.34 | $6.21 | $6.24 | $5.47 | 13,281,800 |
| 2016-04-26 | $6.30 | $6.32 | $6.16 | $6.29 | $5.52 | 18,459,220 |
| 2016-04-25 | $6.14 | $6.35 | $6.11 | $6.33 | $5.55 | 21,003,210 |
| 2016-04-22 | $6.06 | $6.16 | $6.03 | $6.14 | $5.39 | 11,760,340 |
| 2016-04-21 | $6.20 | $6.20 | $6.08 | $6.09 | $5.34 | 16,085,520 |
| 2016-04-20 | $6.51 | $6.54 | $6.08 | $6.17 | $5.41 | 27,130,480 |
| 2016-04-19 | $6.48 | $6.53 | $6.43 | $6.49 | $5.69 | 11,154,840 |
| 2016-04-18 | $6.56 | $6.58 | $6.43 | $6.46 | $5.67 | 16,034,990 |
| 2016-04-15 | $6.63 | $6.65 | $6.56 | $6.60 | $5.79 | 18,164,880 |
| 2016-04-14 | $6.60 | $6.63 | $6.55 | $6.61 | $5.80 | 22,463,660 |
| 2016-04-13 | $6.51 | $6.64 | $6.49 | $6.57 | $5.76 | 32,907,080 |
| 2016-04-12 | $6.58 | $6.58 | $6.40 | $6.48 | $5.68 | 19,769,300 |
| 2016-04-11 | $6.53 | $6.66 | $6.50 | $6.57 | $5.76 | 29,689,480 |
| 2016-04-08 | $6.60 | $6.67 | $6.41 | $6.50 | $5.70 | 36,156,510 |
| 2016-04-07 | $6.51 | $6.88 | $6.43 | $6.69 | $5.87 | 55,607,450 |
| 2016-04-06 | $6.45 | $6.53 | $6.42 | $6.52 | $5.72 | 26,268,190 |
| 2016-04-05 | $6.30 | $6.50 | $6.28 | $6.48 | $5.68 | 24,927,580 |
| 2016-04-04 | $6.32 | $6.32 | $6.32 | $6.32 | $5.54 | 0 |
| 2016-04-01 | $6.35 | $6.37 | $6.21 | $6.32 | $5.54 | 19,016,300 |
| 2016-03-31 | $6.40 | $6.44 | $6.36 | $6.39 | $5.60 | 18,768,100 |
| 2016-03-30 | $6.29 | $6.41 | $6.28 | $6.41 | $5.62 | 17,829,050 |
| 2016-03-29 | $6.30 | $6.35 | $6.21 | $6.25 | $5.48 | 19,168,540 |
| 2016-03-28 | $6.46 | $6.49 | $6.31 | $6.33 | $5.55 | 21,087,080 |
| 2016-03-25 | $6.34 | $6.43 | $6.32 | $6.41 | $5.62 | 21,787,330 |
| 2016-03-24 | $6.40 | $6.40 | $6.31 | $6.32 | $5.54 | 24,142,680 |
| 2016-03-23 | $6.52 | $6.52 | $6.36 | $6.46 | $5.67 | 51,293,210 |
| 2016-03-22 | $6.63 | $6.67 | $6.53 | $6.56 | $5.75 | 23,310,250 |
| 2016-03-21 | $6.59 | $6.69 | $6.53 | $6.67 | $5.85 | 28,512,330 |
| 2016-03-18 | $6.36 | $6.63 | $6.36 | $6.55 | $5.74 | 36,764,800 |
| 2016-03-17 | $6.22 | $6.37 | $6.18 | $6.36 | $5.58 | 19,959,800 |
| 2016-03-16 | $6.29 | $6.32 | $6.18 | $6.19 | $5.43 | 9,004,660 |
| 2016-03-15 | $6.22 | $6.36 | $6.13 | $6.31 | $5.53 | 17,993,310 |
| 2016-03-14 | $6.14 | $6.38 | $6.11 | $6.24 | $5.47 | 22,877,580 |
| 2016-03-11 | $5.97 | $6.10 | $5.95 | $6.05 | $5.31 | 8,701,340 |
| 2016-03-10 | $6.17 | $6.19 | $6.02 | $6.03 | $5.29 | 11,422,640 |
| 2016-03-09 | $6.16 | $6.22 | $6.06 | $6.15 | $5.39 | 11,340,080 |
| 2016-03-08 | $6.26 | $6.29 | $5.97 | $6.24 | $5.47 | 21,280,210 |
| 2016-03-07 | $6.29 | $6.40 | $6.19 | $6.22 | $5.46 | 20,679,330 |
| 2016-03-04 | $6.39 | $6.48 | $6.05 | $6.24 | $5.47 | 23,072,680 |
| 2016-03-03 | $6.28 | $6.63 | $6.25 | $6.45 | $5.66 | 34,546,140 |
| 2016-03-02 | $6.03 | $6.40 | $5.95 | $6.34 | $5.56 | 29,053,800 |
| 2016-03-01 | $6.00 | $6.12 | $5.73 | $6.04 | $5.30 | 38,976,200 |
| 2016-02-29 | $6.37 | $6.37 | $6.37 | $6.37 | $5.59 | 0 |
| 2016-02-26 | $6.37 | $6.37 | $6.37 | $6.37 | $5.59 | 0 |
| 2016-02-25 | $6.37 | $6.37 | $6.37 | $6.37 | $5.59 | 0 |
| 2016-02-24 | $6.37 | $6.37 | $6.37 | $6.37 | $5.59 | 0 |
| 2016-02-23 | $6.37 | $6.37 | $6.37 | $6.37 | $5.59 | 0 |
| 2016-02-22 | $6.37 | $6.37 | $6.37 | $6.37 | $5.59 | 0 |
| 2016-02-19 | $6.17 | $6.39 | $6.12 | $6.37 | $5.59 | 19,664,040 |
| 2016-02-18 | $6.20 | $6.36 | $6.15 | $6.17 | $5.41 | 18,075,460 |
| 2016-02-17 | $6.14 | $6.22 | $6.05 | $6.18 | $5.42 | 18,350,200 |
| 2016-02-16 | $5.95 | $6.18 | $5.95 | $6.15 | $5.39 | 15,430,070 |
| 2016-02-15 | $5.77 | $5.98 | $5.73 | $5.95 | $5.22 | 10,198,320 |
| 2016-02-12 | $5.93 | $5.93 | $5.93 | $5.93 | $5.20 | 0 |
| 2016-02-11 | $5.93 | $5.93 | $5.93 | $5.93 | $5.20 | 0 |
| 2016-02-10 | $5.93 | $5.93 | $5.93 | $5.93 | $5.20 | 0 |
| 2016-02-09 | $5.93 | $5.93 | $5.93 | $5.93 | $5.20 | 0 |
| 2016-02-08 | $5.93 | $5.93 | $5.93 | $5.93 | $5.20 | 0 |
| 2016-02-05 | $6.01 | $6.03 | $5.91 | $5.93 | $5.20 | 10,120,610 |
| 2016-02-04 | $5.90 | $6.03 | $5.88 | $6.00 | $5.26 | 14,657,400 |
| 2016-02-03 | $5.80 | $5.94 | $5.73 | $5.88 | $5.16 | 14,262,220 |
| 2016-02-02 | $5.78 | $5.93 | $5.77 | $5.90 | $5.17 | 17,824,160 |
| 2016-02-01 | $5.73 | $5.79 | $5.61 | $5.78 | $5.07 | 14,414,310 |
| 2016-01-29 | $5.50 | $5.78 | $5.50 | $5.71 | $5.01 | 16,900,790 |
| 2016-01-28 | $5.70 | $5.82 | $5.50 | $5.51 | $4.83 | 18,661,550 |
| 2016-01-27 | $5.89 | $5.95 | $5.51 | $5.75 | $5.04 | 20,516,280 |
| 2016-01-26 | $6.31 | $6.35 | $5.81 | $5.85 | $5.13 | 22,768,210 |
| 2016-01-25 | $6.44 | $6.48 | $6.32 | $6.40 | $5.61 | 12,518,200 |
| 2016-01-22 | $6.36 | $6.40 | $6.20 | $6.35 | $5.57 | 14,197,160 |
| 2016-01-21 | $6.30 | $6.57 | $6.26 | $6.27 | $5.50 | 18,019,540 |
| 2016-01-20 | $6.56 | $6.62 | $6.41 | $6.45 | $5.66 | 19,636,510 |
| 2016-01-19 | $6.39 | $6.62 | $6.34 | $6.60 | $5.79 | 25,966,890 |
| 2016-01-18 | $6.23 | $6.54 | $6.18 | $6.39 | $5.60 | 16,373,490 |
| 2016-01-15 | $6.65 | $6.65 | $6.31 | $6.38 | $5.60 | 21,938,610 |
| 2016-01-14 | $6.39 | $6.77 | $6.25 | $6.71 | $5.89 | 34,083,510 |
| 2016-01-13 | $6.84 | $6.87 | $6.57 | $6.60 | $5.79 | 22,407,280 |
| 2016-01-12 | $6.73 | $6.90 | $6.66 | $6.76 | $5.93 | 24,283,740 |
| 2016-01-11 | $7.11 | $7.22 | $6.69 | $6.74 | $5.91 | 27,697,820 |
| 2016-01-08 | $7.33 | $7.55 | $6.90 | $7.32 | $6.42 | 27,160,690 |
| 2016-01-07 | $7.79 | $7.79 | $7.12 | $7.14 | $6.26 | 7,784,870 |
| 2016-01-06 | $7.77 | $7.95 | $7.72 | $7.91 | $6.94 | 19,425,850 |
| 2016-01-05 | $7.48 | $7.97 | $7.35 | $7.76 | $6.81 | 29,650,370 |
| 2016-01-04 | $8.57 | $8.57 | $7.74 | $7.75 | $6.80 | 29,137,640 |
| 2016-01-01 | $8.60 | $8.60 | $8.60 | $8.60 | $7.54 | 0 |
| 2015-12-31 | $8.90 | $8.90 | $8.59 | $8.60 | $7.54 | 21,511,990 |
| 2015-12-30 | $8.71 | $8.88 | $8.60 | $8.88 | $7.79 | 26,032,700 |
| 2015-12-29 | $8.59 | $8.74 | $8.43 | $8.70 | $7.63 | 22,223,040 |
| 2015-12-28 | $8.78 | $8.98 | $8.52 | $8.55 | $7.50 | 43,197,800 |
| 2015-12-25 | $8.72 | $8.94 | $8.68 | $8.75 | $7.67 | 24,836,220 |
| 2015-12-24 | $8.85 | $8.95 | $8.62 | $8.71 | $7.64 | 39,469,420 |
| 2015-12-23 | $8.98 | $9.17 | $8.86 | $8.87 | $7.78 | 49,029,370 |
| 2015-12-22 | $8.70 | $9.15 | $8.53 | $9.05 | $7.94 | 69,344,260 |
| 2015-12-21 | $8.21 | $8.72 | $8.21 | $8.64 | $7.58 | 59,297,790 |
| 2015-12-18 | $8.33 | $8.36 | $8.12 | $8.31 | $7.29 | 27,569,010 |
| 2015-12-17 | $8.25 | $8.39 | $8.22 | $8.33 | $7.31 | 28,333,260 |
| 2015-12-16 | $8.12 | $8.27 | $8.08 | $8.20 | $7.19 | 23,876,480 |
| 2015-12-15 | $8.14 | $8.17 | $8.00 | $8.11 | $7.11 | 20,385,750 |
| 2015-12-14 | $7.84 | $8.12 | $7.77 | $8.11 | $7.11 | 19,109,750 |
| 2015-12-11 | $8.01 | $8.02 | $7.85 | $7.89 | $6.92 | 19,142,740 |
| 2015-12-10 | $8.00 | $8.19 | $7.97 | $8.05 | $7.06 | 18,611,870 |
| 2015-12-09 | $8.00 | $8.09 | $7.96 | $7.98 | $7.00 | 19,616,950 |
| 2015-12-08 | $8.25 | $8.26 | $8.03 | $8.07 | $7.08 | 24,543,220 |
| 2015-12-07 | $8.28 | $8.43 | $8.22 | $8.31 | $7.29 | 22,080,370 |
| 2015-12-04 | $8.35 | $8.41 | $8.20 | $8.24 | $7.23 | 25,730,530 |
| 2015-12-03 | $8.33 | $8.45 | $8.27 | $8.44 | $7.40 | 26,921,640 |
| 2015-12-02 | $8.34 | $8.38 | $8.01 | $8.36 | $7.33 | 32,933,470 |
| 2015-12-01 | $8.14 | $8.29 | $8.05 | $8.27 | $7.25 | 27,096,670 |
| 2015-11-30 | $8.20 | $8.27 | $7.81 | $8.12 | $7.12 | 43,544,400 |
| 2015-11-27 | $8.78 | $8.88 | $8.05 | $8.18 | $7.17 | 55,543,870 |
| 2015-11-26 | $8.94 | $9.28 | $8.80 | $8.88 | $7.79 | 78,079,770 |
| 2015-11-25 | $8.77 | $8.85 | $8.68 | $8.84 | $7.75 | 45,786,200 |
| 2015-11-24 | $8.83 | $8.89 | $8.60 | $8.81 | $7.73 | 54,679,170 |
| 2015-11-23 | $8.37 | $8.96 | $8.32 | $8.93 | $7.83 | 96,466,270 |
| 2015-11-20 | $8.31 | $8.44 | $8.27 | $8.36 | $7.33 | 37,219,370 |
| 2015-11-19 | $8.20 | $8.30 | $8.17 | $8.28 | $7.26 | 28,263,300 |
| 2015-11-18 | $8.35 | $8.36 | $8.15 | $8.18 | $7.17 | 23,904,640 |
| 2015-11-17 | $8.41 | $8.56 | $8.28 | $8.32 | $7.30 | 37,972,060 |
| 2015-11-16 | $8.08 | $8.42 | $8.05 | $8.39 | $7.36 | 24,753,250 |
| 2015-11-13 | $8.50 | $8.55 | $8.24 | $8.27 | $7.25 | 39,887,090 |
| 2015-11-12 | $8.77 | $8.80 | $8.48 | $8.57 | $7.52 | 34,758,230 |
| 2015-11-11 | $8.63 | $8.76 | $8.59 | $8.71 | $7.64 | 32,557,980 |
| 2015-11-10 | $8.68 | $8.79 | $8.46 | $8.68 | $7.61 | 45,940,660 |
| 2015-11-09 | $8.40 | $8.88 | $8.39 | $8.75 | $7.67 | 64,541,250 |
| 2015-11-06 | $8.38 | $8.57 | $8.31 | $8.49 | $7.45 | 52,552,940 |
| 2015-11-05 | $8.37 | $8.48 | $8.27 | $8.36 | $7.33 | 60,761,960 |
| 2015-11-04 | $7.98 | $8.34 | $7.94 | $8.32 | $7.30 | 46,995,880 |
| 2015-11-03 | $7.98 | $8.02 | $7.84 | $7.93 | $6.96 | 18,191,490 |
| 2015-11-02 | $7.91 | $8.07 | $7.85 | $7.91 | $6.94 | 21,360,660 |
| 2015-10-30 | $8.10 | $8.15 | $7.90 | $8.05 | $7.06 | 26,449,420 |
| 2015-10-29 | $8.14 | $8.23 | $7.99 | $8.09 | $7.10 | 32,120,900 |
| 2015-10-28 | $8.28 | $8.48 | $8.00 | $8.07 | $7.08 | 38,696,520 |
| 2015-10-27 | $8.31 | $8.39 | $7.85 | $8.30 | $7.28 | 44,844,000 |
| 2015-10-26 | $8.65 | $8.68 | $8.26 | $8.38 | $7.35 | 49,556,000 |
| 2015-10-23 | $8.33 | $8.58 | $8.10 | $8.45 | $7.41 | 72,380,930 |
| 2015-10-22 | $7.90 | $8.29 | $7.73 | $8.17 | $7.17 | 64,798,750 |
| 2015-10-21 | $8.14 | $8.50 | $7.72 | $8.01 | $7.03 | 87,711,820 |
| 2015-10-20 | $8.00 | $8.21 | $7.80 | $8.20 | $7.19 | 56,906,500 |
| 2015-10-19 | $8.15 | $8.19 | $7.84 | $7.99 | $7.01 | 46,836,240 |
| 2015-10-16 | $8.10 | $8.15 | $7.90 | $8.12 | $7.12 | 43,056,010 |
| 2015-10-15 | $7.74 | $8.00 | $7.68 | $7.99 | $7.01 | 33,215,560 |
| 2015-10-14 | $7.90 | $8.15 | $7.69 | $7.70 | $6.75 | 45,685,430 |
| 2015-10-13 | $7.70 | $7.94 | $7.62 | $7.87 | $6.90 | 36,253,970 |
| 2015-10-12 | $7.45 | $7.87 | $7.40 | $7.72 | $6.77 | 49,659,310 |
| 2015-10-09 | $7.28 | $7.42 | $7.23 | $7.38 | $6.47 | 20,318,230 |
| 2015-10-08 | $7.30 | $7.35 | $7.16 | $7.26 | $6.37 | 22,897,350 |
| 2015-10-07 | $6.96 | $6.96 | $6.96 | $6.96 | $6.10 | 0 |
| 2015-10-06 | $6.96 | $6.96 | $6.96 | $6.96 | $6.10 | 0 |
| 2015-10-05 | $6.96 | $6.96 | $6.96 | $6.96 | $6.10 | 0 |
| 2015-10-02 | $6.96 | $6.96 | $6.96 | $6.96 | $6.10 | 0 |
| 2015-10-01 | $6.96 | $6.96 | $6.96 | $6.96 | $6.10 | 0 |
| 2015-09-30 | $6.98 | $7.04 | $6.93 | $6.96 | $6.10 | 8,551,580 |
| 2015-09-29 | $7.00 | $7.03 | $6.91 | $6.93 | $6.08 | 11,361,410 |
| 2015-09-28 | $6.97 | $7.18 | $6.81 | $7.14 | $6.26 | 14,035,310 |
| 2015-09-25 | $7.23 | $7.27 | $6.87 | $6.92 | $6.07 | 18,530,950 |
| 2015-09-24 | $7.15 | $7.29 | $7.14 | $7.21 | $6.32 | 14,946,150 |
| 2015-09-23 | $7.17 | $7.29 | $7.02 | $7.14 | $6.26 | 23,518,760 |
| 2015-09-22 | $7.09 | $7.46 | $7.07 | $7.33 | $6.43 | 42,376,730 |
| 2015-09-21 | $6.75 | $7.11 | $6.63 | $7.09 | $6.22 | 26,654,380 |
| 2015-09-18 | $6.85 | $6.91 | $6.63 | $6.81 | $5.97 | 16,952,020 |
| 2015-09-17 | $6.96 | $7.19 | $6.75 | $6.76 | $5.93 | 34,629,030 |
| 2015-09-16 | $6.55 | $7.13 | $6.48 | $7.04 | $6.17 | 30,759,730 |
| 2015-09-15 | $6.68 | $6.80 | $6.39 | $6.48 | $5.68 | 24,539,350 |
| 2015-09-14 | $7.62 | $7.69 | $6.83 | $6.83 | $5.99 | 34,562,260 |
| 2015-09-11 | $7.56 | $7.70 | $7.46 | $7.59 | $6.66 | 19,120,790 |
| 2015-09-10 | $7.75 | $7.79 | $7.50 | $7.56 | $6.63 | 21,206,840 |
| 2015-09-09 | $7.61 | $7.93 | $7.52 | $7.80 | $6.84 | 47,271,020 |
| 2015-09-08 | $7.16 | $7.51 | $7.03 | $7.50 | $6.58 | 29,309,400 |
| 2015-09-07 | $7.09 | $7.40 | $7.06 | $7.11 | $6.24 | 30,449,650 |
| 2015-09-04 | $6.97 | $6.97 | $6.97 | $6.97 | $6.11 | 0 |
| 2015-09-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.11 | 0 |
| 2015-09-02 | $6.60 | $7.30 | $6.40 | $6.97 | $6.11 | 34,230,840 |
| 2015-09-01 | $7.59 | $7.59 | $7.00 | $7.02 | $6.16 | 32,024,910 |
| 2015-08-31 | $7.97 | $8.02 | $7.64 | $7.72 | $6.77 | 36,337,650 |
| 2015-08-28 | $7.70 | $8.17 | $7.60 | $8.15 | $7.15 | 51,987,010 |
| 2015-08-27 | $7.40 | $7.67 | $7.11 | $7.59 | $6.66 | 43,526,400 |
| 2015-08-26 | $7.38 | $7.60 | $6.95 | $7.20 | $6.32 | 56,570,430 |
| 2015-08-25 | $7.21 | $7.55 | $7.21 | $7.21 | $6.32 | 103,215,560 |
| 2015-08-24 | $8.50 | $8.55 | $8.01 | $8.01 | $7.03 | 48,186,470 |
Kingfa Sci Tech Company Ltd (600143) News Headlines
Recent Kingfa Sci Tech Company Ltd (600143) News
Similar Companies to Kingfa Sci Tech Company Ltd (600143) 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 | -- | -- | -- |