NanJing Medical Company Ltd (600713) Exchange: SHG
Data as of July 11, 2025
$5.19 ($0.00) 0.00%
NanJing Medical Company Ltd - Daily Information
Click for more stock information on NanJing Medical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.19 |
| Previous Close | $5.19 |
| High | $5.23 |
| Low | $5.17 |
| Adjusted Open | $5.19 |
| Previous Adjusted Close | $5.19 |
| Adjusted High | $5.23 |
| Adjusted Low | $5.17 |
About NanJing Medical Company Ltd (600713)
Nanjing Pharmaceutical Company Limited is principally engaged in manufacture and distribution of Chinese medicines and western drugs. The Company operates its businesses primarily through pharmaceutical distribution, which involves in operation of regular chain drug stores, delivery of pharmaceuticals, supply chain management and logistics services, among others; pharmaceutical production, which offers Chinese patent medicines, tablets, capsules, granules, solvents and bulk drugs, among others, as well as asset management business, which includes credit guarantee, international trading, hotel services and information services. The Company operates its businesses primarily in domestic market.
Invest in NanJing Medical Company Ltd (600713)
Historical Stock Data for NanJing Medical Company Ltd (600713)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $5.19 | $5.23 | $5.17 | $5.19 | $5.19 | 8,021,560 |
| 2025-07-08 | $5.19 | $5.22 | $5.15 | $5.19 | $5.19 | 10,133,600 |
| 2025-07-07 | $5.17 | $5.20 | $5.16 | $5.19 | $5.19 | 8,638,990 |
| 2025-07-04 | $5.18 | $5.19 | $5.15 | $5.17 | $5.17 | 8,772,530 |
| 2025-07-03 | $5.12 | $5.18 | $5.12 | $5.17 | $5.17 | 9,651,700 |
| 2025-07-02 | $5.10 | $5.15 | $5.08 | $5.14 | $5.14 | 11,057,040 |
| 2025-06-30 | $5.07 | $5.10 | $5.04 | $5.06 | $5.06 | 9,880,620 |
| 2025-06-27 | $5.17 | $5.25 | $5.17 | $5.21 | $5.21 | 10,423,450 |
| 2025-06-26 | $5.21 | $5.21 | $5.16 | $5.17 | $5.17 | 6,480,490 |
| 2025-06-25 | $5.16 | $5.22 | $5.15 | $5.21 | $5.21 | 8,062,990 |
| 2025-06-24 | $5.10 | $5.18 | $5.05 | $5.17 | $5.17 | 10,133,650 |
| 2025-06-23 | $5.03 | $5.13 | $5.01 | $5.09 | $5.09 | 6,980,100 |
| 2025-06-20 | $5.04 | $5.08 | $4.98 | $5.05 | $5.05 | 8,828,300 |
| 2025-06-19 | $5.10 | $5.11 | $5.03 | $5.05 | $5.05 | 8,060,700 |
| 2025-06-18 | $5.20 | $5.21 | $5.08 | $5.09 | $5.09 | 12,977,100 |
| 2025-06-17 | $5.20 | $5.36 | $5.19 | $5.22 | $5.22 | 17,995,900 |
| 2025-06-13 | $5.20 | $5.26 | $5.17 | $5.17 | $5.17 | 9,900,200 |
| 2025-06-12 | $5.23 | $5.27 | $5.21 | $5.24 | $5.24 | 6,338,000 |
| 2025-06-11 | $5.24 | $5.30 | $5.23 | $5.25 | $5.25 | 9,648,600 |
| 2025-06-10 | $5.26 | $5.28 | $5.19 | $5.24 | $5.24 | 10,821,940 |
| 2025-06-09 | $5.20 | $5.26 | $5.19 | $5.25 | $5.25 | 10,954,970 |
| 2025-06-06 | $5.20 | $5.23 | $5.15 | $5.19 | $5.19 | 7,699,840 |
| 2025-06-05 | $5.24 | $5.27 | $5.15 | $5.18 | $5.18 | 11,092,740 |
| 2025-06-04 | $5.25 | $5.26 | $5.20 | $5.24 | $5.24 | 10,523,080 |
| 2025-06-03 | $5.13 | $5.25 | $5.13 | $5.24 | $5.24 | 14,631,780 |
| 2025-05-30 | $5.08 | $5.18 | $5.08 | $5.17 | $5.17 | 11,312,300 |
| 2025-05-29 | $5.07 | $5.12 | $5.04 | $5.11 | $5.11 | 7,776,680 |
| 2025-05-28 | $5.09 | $5.10 | $5.04 | $5.07 | $5.07 | 6,443,580 |
| 2025-05-27 | $5.05 | $5.09 | $5.03 | $5.07 | $5.07 | 7,860,000 |
| 2025-05-26 | $5.10 | $5.12 | $5.02 | $5.04 | $5.04 | 10,138,300 |
| 2025-05-23 | $5.11 | $5.17 | $5.09 | $5.10 | $5.10 | 9,255,950 |
| 2025-05-22 | $5.17 | $5.18 | $5.10 | $5.12 | $5.12 | 9,124,700 |
| 2025-05-21 | $5.19 | $5.24 | $5.17 | $5.19 | $5.19 | 8,836,300 |
| 2025-05-20 | $5.16 | $5.19 | $5.15 | $5.18 | $5.18 | 7,697,150 |
| 2025-05-19 | $5.15 | $5.18 | $5.12 | $5.16 | $5.16 | 6,804,260 |
| 2025-05-16 | $5.17 | $5.17 | $5.12 | $5.14 | $5.14 | 6,122,900 |
| 2025-05-15 | $5.14 | $5.18 | $5.13 | $5.16 | $5.16 | 8,775,600 |
| 2025-05-14 | $5.16 | $5.16 | $5.09 | $5.14 | $5.14 | 7,322,900 |
| 2025-05-13 | $5.14 | $5.17 | $5.12 | $5.15 | $5.15 | 7,702,020 |
| 2025-05-12 | $5.12 | $5.14 | $5.10 | $5.13 | $5.13 | 10,995,490 |
| 2025-05-09 | $5.16 | $5.18 | $5.11 | $5.12 | $5.12 | 10,828,100 |
| 2025-05-08 | $5.12 | $5.23 | $5.08 | $5.17 | $5.17 | 17,064,870 |
| 2025-05-07 | $5.15 | $5.18 | $5.10 | $5.14 | $5.14 | 14,326,900 |
| 2025-05-06 | $5.20 | $5.21 | $5.10 | $5.14 | $5.14 | 21,245,500 |
| 2025-04-30 | $5.09 | $5.24 | $5.08 | $5.21 | $5.21 | 25,842,640 |
| 2025-04-29 | $4.99 | $5.05 | $4.98 | $5.04 | $5.04 | 7,617,900 |
| 2025-04-28 | $5.04 | $5.04 | $4.98 | $5.00 | $5.00 | 7,517,900 |
| 2025-04-25 | $5.04 | $5.07 | $5.02 | $5.03 | $5.03 | 6,809,700 |
| 2025-04-24 | $5.00 | $5.06 | $4.99 | $5.04 | $5.04 | 10,021,110 |
| 2025-04-23 | $5.06 | $5.09 | $4.95 | $4.99 | $4.99 | 14,000,400 |
| 2025-04-22 | $4.93 | $5.08 | $4.93 | $5.06 | $5.06 | 15,986,750 |
| 2025-04-21 | $4.96 | $4.99 | $4.93 | $4.95 | $4.95 | 10,103,600 |
| 2025-04-18 | $4.94 | $4.98 | $4.92 | $4.97 | $4.97 | 10,240,900 |
| 2025-04-17 | $4.83 | $4.95 | $4.82 | $4.95 | $4.95 | 16,549,300 |
| 2025-04-16 | $4.83 | $4.87 | $4.75 | $4.86 | $4.86 | 13,951,600 |
| 2025-04-15 | $4.81 | $4.84 | $4.77 | $4.84 | $4.84 | 11,167,200 |
| 2025-04-14 | $4.77 | $4.82 | $4.75 | $4.80 | $4.80 | 14,206,580 |
| 2025-04-11 | $4.75 | $4.81 | $4.74 | $4.75 | $4.75 | 13,175,220 |
| 2025-04-10 | $4.83 | $4.84 | $4.74 | $4.79 | $4.79 | 18,705,700 |
| 2025-04-09 | $4.68 | $4.78 | $4.55 | $4.76 | $4.76 | 19,767,240 |
| 2025-04-08 | $4.68 | $4.77 | $4.63 | $4.76 | $4.76 | 20,941,030 |
| 2025-04-07 | $4.95 | $4.97 | $4.62 | $4.62 | $4.62 | 22,790,680 |
| 2025-04-03 | $5.07 | $5.14 | $5.05 | $5.13 | $5.13 | 11,732,410 |
| 2025-04-02 | $5.10 | $5.12 | $5.07 | $5.10 | $5.10 | 10,797,130 |
| 2025-04-01 | $5.03 | $5.13 | $5.01 | $5.12 | $5.12 | 20,126,480 |
| 2025-03-31 | $5.03 | $5.08 | $4.96 | $5.01 | $5.01 | 11,893,120 |
| 2025-03-28 | $5.09 | $5.14 | $5.06 | $5.07 | $5.07 | 12,026,060 |
| 2025-03-27 | $5.08 | $5.11 | $5.05 | $5.10 | $5.10 | 8,257,180 |
| 2025-03-26 | $5.08 | $5.12 | $5.06 | $5.09 | $5.09 | 10,864,770 |
| 2025-03-25 | $5.01 | $5.09 | $4.98 | $5.09 | $5.09 | 13,485,560 |
| 2025-03-24 | $5.01 | $5.02 | $4.94 | $5.01 | $5.01 | 11,683,940 |
| 2025-03-21 | $5.01 | $5.06 | $4.99 | $5.01 | $5.01 | 10,228,070 |
| 2025-03-20 | $5.00 | $5.05 | $4.99 | $5.03 | $5.03 | 7,423,950 |
| 2025-03-19 | $5.01 | $5.05 | $4.98 | $5.00 | $5.00 | 8,473,990 |
| 2025-03-18 | $5.07 | $5.07 | $5.00 | $5.02 | $5.02 | 9,595,500 |
| 2025-03-17 | $5.00 | $5.08 | $4.99 | $5.05 | $5.05 | 20,697,060 |
| 2025-03-14 | $4.86 | $4.95 | $4.86 | $4.95 | $4.95 | 14,390,480 |
| 2025-03-13 | $4.86 | $4.87 | $4.83 | $4.86 | $4.86 | 7,693,500 |
| 2025-03-12 | $4.85 | $4.87 | $4.84 | $4.85 | $4.85 | 5,908,360 |
| 2025-03-11 | $4.84 | $4.87 | $4.81 | $4.86 | $4.86 | 6,286,460 |
| 2025-03-10 | $4.83 | $4.87 | $4.82 | $4.87 | $4.87 | 9,767,580 |
| 2025-03-07 | $4.83 | $4.86 | $4.81 | $4.82 | $4.82 | 6,430,590 |
| 2025-03-06 | $4.83 | $4.85 | $4.82 | $4.85 | $4.85 | 9,254,170 |
| 2025-03-05 | $4.86 | $4.86 | $4.77 | $4.83 | $4.83 | 8,371,740 |
| 2025-03-04 | $4.82 | $4.87 | $4.81 | $4.86 | $4.86 | 5,370,170 |
| 2025-03-03 | $4.86 | $4.90 | $4.82 | $4.84 | $4.84 | 8,027,950 |
| 2025-02-28 | $4.89 | $4.92 | $4.82 | $4.84 | $4.84 | 9,435,410 |
| 2025-02-27 | $4.86 | $4.91 | $4.83 | $4.90 | $4.90 | 9,417,600 |
| 2025-02-26 | $4.82 | $4.88 | $4.82 | $4.87 | $4.87 | 6,214,510 |
| 2025-02-25 | $4.87 | $4.88 | $4.81 | $4.82 | $4.82 | 8,163,400 |
| 2025-02-24 | $4.87 | $4.91 | $4.84 | $4.90 | $4.90 | 9,326,980 |
| 2025-02-20 | $4.84 | $4.90 | $4.83 | $4.86 | $4.86 | 8,942,920 |
| 2025-02-19 | $4.84 | $4.86 | $4.81 | $4.85 | $4.85 | 7,563,900 |
| 2025-02-18 | $4.95 | $4.95 | $4.83 | $4.84 | $4.84 | 11,907,880 |
| 2025-02-17 | $4.95 | $4.97 | $4.92 | $4.94 | $4.94 | 11,699,780 |
| 2025-02-14 | $4.91 | $4.96 | $4.89 | $4.95 | $4.95 | 10,346,300 |
| 2025-02-13 | $4.92 | $4.94 | $4.88 | $4.90 | $4.90 | 8,332,900 |
| 2025-02-12 | $4.95 | $4.95 | $4.88 | $4.92 | $4.92 | 9,760,350 |
| 2025-02-11 | $4.99 | $4.99 | $4.92 | $4.94 | $4.94 | 9,671,900 |
| 2025-02-10 | $4.95 | $4.99 | $4.94 | $4.98 | $4.98 | 12,944,250 |
| 2025-02-07 | $4.88 | $4.96 | $4.86 | $4.94 | $4.94 | 14,432,700 |
| 2025-02-06 | $4.86 | $4.88 | $4.81 | $4.88 | $4.88 | 10,253,420 |
| 2025-02-05 | $4.90 | $4.93 | $4.83 | $4.86 | $4.86 | 8,815,980 |
| 2025-01-27 | $4.83 | $4.94 | $4.83 | $4.89 | $4.89 | 9,468,250 |
| 2025-01-24 | $4.80 | $4.84 | $4.76 | $4.82 | $4.82 | 8,385,350 |
| 2025-01-23 | $4.81 | $4.88 | $4.81 | $4.82 | $4.82 | 10,637,930 |
| 2025-01-22 | $4.85 | $4.86 | $4.77 | $4.79 | $4.79 | 7,400,320 |
| 2025-01-21 | $4.85 | $4.87 | $4.81 | $4.86 | $4.86 | 11,188,920 |
| 2025-01-20 | $4.83 | $4.87 | $4.81 | $4.83 | $4.83 | 7,966,770 |
| 2025-01-17 | $4.80 | $4.85 | $4.77 | $4.84 | $4.84 | 7,125,370 |
| 2025-01-16 | $4.73 | $4.84 | $4.73 | $4.81 | $4.81 | 13,332,990 |
| 2025-01-15 | $4.76 | $4.78 | $4.72 | $4.74 | $4.74 | 9,214,970 |
| 2025-01-14 | $4.65 | $4.77 | $4.65 | $4.76 | $4.76 | 12,280,120 |
| 2025-01-13 | $4.69 | $4.70 | $4.61 | $4.66 | $4.66 | 8,547,670 |
| 2025-01-09 | $4.79 | $4.80 | $4.72 | $4.77 | $4.77 | 5,965,800 |
| 2025-01-08 | $4.77 | $4.83 | $4.71 | $4.81 | $4.81 | 9,091,750 |
| 2025-01-07 | $4.85 | $4.85 | $4.71 | $4.80 | $4.80 | 14,159,150 |
| 2025-01-06 | $4.75 | $4.94 | $4.73 | $4.88 | $4.88 | 20,085,400 |
| 2025-01-03 | $4.87 | $4.89 | $4.74 | $4.75 | $4.75 | 11,002,420 |
| 2025-01-02 | $4.96 | $5.00 | $4.81 | $4.85 | $4.85 | 12,414,300 |
| 2024-12-31 | $5.04 | $5.09 | $4.94 | $4.96 | $4.96 | 10,808,500 |
| 2024-12-30 | $5.10 | $5.12 | $5.04 | $5.04 | $5.04 | 10,743,350 |
| 2024-12-27 | $5.00 | $5.12 | $4.98 | $5.12 | $5.12 | 19,860,590 |
| 2024-12-26 | $5.03 | $5.04 | $4.99 | $5.01 | $5.01 | 12,903,000 |
| 2024-12-25 | $5.07 | $5.12 | $4.96 | $5.04 | $5.04 | 32,427,020 |
| 2024-12-24 | $5.13 | $5.20 | $5.11 | $5.19 | $5.19 | 25,272,800 |
| 2024-12-23 | $5.22 | $5.25 | $5.10 | $5.12 | $5.12 | 22,461,440 |
| 2024-12-20 | $5.20 | $5.27 | $5.15 | $5.21 | $5.21 | 12,440,700 |
| 2024-12-19 | $5.20 | $5.24 | $5.12 | $5.19 | $5.19 | 14,614,740 |
| 2024-12-18 | $5.26 | $5.31 | $5.21 | $5.22 | $5.22 | 16,119,230 |
| 2024-12-17 | $5.48 | $5.49 | $5.23 | $5.26 | $5.26 | 28,047,660 |
| 2024-12-16 | $5.39 | $5.64 | $5.38 | $5.47 | $5.47 | 38,217,640 |
| 2024-12-13 | $5.45 | $5.48 | $5.34 | $5.37 | $5.37 | 18,225,260 |
| 2024-12-12 | $5.32 | $5.50 | $5.28 | $5.48 | $5.48 | 33,392,580 |
| 2024-12-11 | $5.24 | $5.34 | $5.22 | $5.33 | $5.33 | 15,565,900 |
| 2024-12-10 | $5.38 | $5.41 | $5.23 | $5.25 | $5.25 | 19,780,580 |
| 2024-12-09 | $5.32 | $5.38 | $5.25 | $5.28 | $5.28 | 17,622,040 |
| 2024-12-06 | $5.17 | $5.33 | $5.16 | $5.30 | $5.30 | 28,296,080 |
| 2024-12-05 | $5.16 | $5.18 | $5.13 | $5.17 | $5.17 | 12,695,630 |
| 2024-12-04 | $5.23 | $5.25 | $5.12 | $5.16 | $5.16 | 21,573,140 |
| 2024-12-03 | $5.25 | $5.31 | $5.18 | $5.24 | $5.24 | 22,838,680 |
| 2024-12-02 | $5.18 | $5.26 | $5.17 | $5.25 | $5.25 | 22,133,220 |
| 2024-11-29 | $5.18 | $5.24 | $5.10 | $5.20 | $5.20 | 29,198,500 |
| 2024-11-28 | $5.14 | $5.29 | $5.12 | $5.19 | $5.19 | 27,408,400 |
| 2024-11-27 | $5.16 | $5.19 | $5.00 | $5.16 | $5.16 | 35,074,230 |
| 2024-11-26 | $5.35 | $5.35 | $5.18 | $5.21 | $5.21 | 39,060,110 |
| 2024-11-25 | $5.37 | $5.50 | $5.25 | $5.36 | $5.36 | 48,181,520 |
| 2024-11-22 | $5.53 | $5.61 | $5.26 | $5.32 | $5.32 | 47,453,990 |
| 2024-11-21 | $5.31 | $5.54 | $5.24 | $5.50 | $5.50 | 55,251,980 |
| 2024-11-20 | $5.10 | $5.40 | $5.09 | $5.36 | $5.36 | 40,240,800 |
| 2024-11-19 | $5.08 | $5.12 | $5.00 | $5.11 | $5.11 | 14,082,600 |
| 2024-11-18 | $5.08 | $5.19 | $5.06 | $5.09 | $5.09 | 20,911,940 |
| 2024-11-15 | $5.05 | $5.14 | $5.01 | $5.02 | $5.02 | 12,591,660 |
| 2024-11-14 | $5.26 | $5.27 | $5.04 | $5.10 | $5.10 | 17,299,240 |
| 2024-11-13 | $5.28 | $5.34 | $5.18 | $5.25 | $5.25 | 24,520,100 |
| 2024-11-12 | $5.24 | $5.48 | $5.23 | $5.32 | $5.32 | 52,620,850 |
| 2024-11-11 | $5.18 | $5.23 | $5.12 | $5.20 | $5.20 | 19,650,840 |
| 2024-11-08 | $5.27 | $5.30 | $5.14 | $5.18 | $5.18 | 25,939,500 |
| 2024-11-07 | $5.10 | $5.26 | $5.06 | $5.25 | $5.25 | 28,339,980 |
| 2024-11-06 | $5.12 | $5.17 | $5.06 | $5.12 | $5.12 | 27,155,480 |
| 2024-11-05 | $5.03 | $5.13 | $5.01 | $5.13 | $5.13 | 30,818,610 |
| 2024-11-04 | $5.00 | $5.08 | $4.96 | $5.07 | $5.07 | 32,017,410 |
| 2024-11-01 | $4.91 | $5.05 | $4.86 | $4.97 | $4.97 | 32,547,490 |
| 2024-10-31 | $4.86 | $4.92 | $4.84 | $4.92 | $4.92 | 14,907,110 |
| 2024-10-30 | $4.82 | $4.87 | $4.78 | $4.87 | $4.87 | 14,260,660 |
| 2024-10-29 | $4.98 | $4.99 | $4.81 | $4.84 | $4.84 | 19,620,210 |
| 2024-10-28 | $4.84 | $4.97 | $4.81 | $4.97 | $4.97 | 21,068,430 |
| 2024-10-25 | $4.76 | $4.83 | $4.75 | $4.83 | $4.83 | 15,378,770 |
| 2024-10-24 | $4.75 | $4.83 | $4.75 | $4.76 | $4.76 | 11,878,740 |
| 2024-10-23 | $4.76 | $4.79 | $4.74 | $4.77 | $4.77 | 16,727,090 |
| 2024-10-22 | $4.67 | $4.77 | $4.67 | $4.75 | $4.75 | 16,588,800 |
| 2024-10-21 | $4.70 | $4.72 | $4.65 | $4.68 | $4.68 | 17,395,030 |
| 2024-10-18 | $4.63 | $4.75 | $4.62 | $4.71 | $4.71 | 18,000,200 |
| 2024-10-17 | $4.73 | $4.75 | $4.64 | $4.65 | $4.65 | 10,722,520 |
| 2024-10-16 | $4.68 | $4.74 | $4.66 | $4.70 | $4.70 | 11,188,000 |
| 2024-10-15 | $4.76 | $4.78 | $4.69 | $4.69 | $4.69 | 10,733,520 |
| 2024-10-14 | $4.77 | $4.79 | $4.67 | $4.76 | $4.76 | 13,889,250 |
| 2024-10-11 | $4.84 | $4.86 | $4.66 | $4.73 | $4.73 | 16,820,540 |
| 2024-10-10 | $4.88 | $5.01 | $4.76 | $4.86 | $4.86 | 23,083,810 |
| 2024-10-09 | $5.18 | $5.18 | $4.79 | $4.80 | $4.80 | 36,064,780 |
| 2024-10-08 | $5.53 | $5.53 | $5.05 | $5.24 | $5.24 | 52,152,870 |
| 2024-09-30 | $4.82 | $5.07 | $4.74 | $5.03 | $5.03 | 39,717,820 |
| 2024-09-27 | $4.62 | $4.70 | $4.60 | $4.68 | $4.68 | 13,536,590 |
| 2024-09-26 | $4.52 | $4.60 | $4.46 | $4.60 | $4.60 | 12,242,540 |
| 2024-09-25 | $4.45 | $4.58 | $4.42 | $4.49 | $4.49 | 16,285,040 |
| 2024-09-24 | $4.23 | $4.38 | $4.22 | $4.37 | $4.37 | 9,443,060 |
| 2024-09-23 | $4.20 | $4.23 | $4.19 | $4.22 | $4.22 | 3,168,800 |
| 2024-09-20 | $4.22 | $4.23 | $4.17 | $4.20 | $4.20 | 3,840,100 |
| 2024-09-19 | $4.11 | $4.23 | $4.11 | $4.22 | $4.22 | 5,996,430 |
| 2024-09-18 | $4.15 | $4.16 | $4.06 | $4.12 | $4.12 | 4,730,170 |
| 2024-09-13 | $4.19 | $4.21 | $4.14 | $4.15 | $4.15 | 5,574,000 |
| 2024-09-12 | $4.20 | $4.24 | $4.19 | $4.20 | $4.20 | 3,601,700 |
| 2024-09-11 | $4.23 | $4.25 | $4.18 | $4.21 | $4.21 | 5,622,800 |
| 2024-09-10 | $4.32 | $4.33 | $4.20 | $4.25 | $4.25 | 6,841,600 |
| 2024-09-09 | $4.30 | $4.36 | $4.28 | $4.31 | $4.31 | 5,862,200 |
| 2024-09-06 | $4.33 | $4.38 | $4.31 | $4.32 | $4.32 | 6,407,800 |
| 2024-09-05 | $4.28 | $4.36 | $4.28 | $4.35 | $4.35 | 9,121,500 |
| 2024-09-04 | $4.25 | $4.35 | $4.25 | $4.28 | $4.28 | 7,952,700 |
| 2024-09-03 | $4.25 | $4.31 | $4.23 | $4.29 | $4.29 | 7,643,600 |
| 2024-09-02 | $4.28 | $4.30 | $4.23 | $4.24 | $4.24 | 10,400,400 |
| 2024-08-30 | $4.26 | $4.36 | $4.23 | $4.32 | $4.32 | 11,126,040 |
| 2024-08-29 | $4.23 | $4.29 | $4.23 | $4.27 | $4.27 | 5,231,040 |
| 2024-08-28 | $4.25 | $4.32 | $4.24 | $4.27 | $4.27 | 6,928,570 |
| 2024-08-27 | $4.23 | $4.28 | $4.21 | $4.24 | $4.24 | 5,029,870 |
| 2024-08-26 | $4.24 | $4.27 | $4.20 | $4.23 | $4.23 | 6,300,100 |
| 2024-08-23 | $4.29 | $4.30 | $4.22 | $4.25 | $4.25 | 4,666,800 |
| 2024-08-22 | $4.33 | $4.34 | $4.28 | $4.29 | $4.29 | 3,480,300 |
| 2024-08-21 | $4.40 | $4.40 | $4.31 | $4.33 | $4.33 | 3,880,200 |
| 2024-08-20 | $4.46 | $4.47 | $4.36 | $4.39 | $4.39 | 4,375,000 |
| 2024-08-19 | $4.48 | $4.52 | $4.44 | $4.45 | $4.45 | 4,129,400 |
| 2024-08-16 | $4.47 | $4.51 | $4.43 | $4.49 | $4.49 | 4,462,030 |
| 2024-08-15 | $4.46 | $4.50 | $4.44 | $4.48 | $4.48 | 3,611,500 |
| 2024-08-14 | $4.47 | $4.49 | $4.43 | $4.46 | $4.46 | 5,277,140 |
| 2024-08-13 | $4.53 | $4.53 | $4.46 | $4.50 | $4.50 | 6,150,200 |
| 2024-08-12 | $4.46 | $4.54 | $4.46 | $4.51 | $4.51 | 6,764,600 |
| 2024-08-09 | $4.50 | $4.52 | $4.47 | $4.49 | $4.49 | 6,187,600 |
| 2024-08-08 | $4.43 | $4.52 | $4.43 | $4.50 | $4.50 | 7,170,600 |
| 2024-08-07 | $4.46 | $4.50 | $4.42 | $4.46 | $4.46 | 5,922,300 |
| 2024-08-06 | $4.41 | $4.45 | $4.38 | $4.45 | $4.45 | 6,831,810 |
| 2024-08-05 | $4.37 | $4.47 | $4.35 | $4.39 | $4.39 | 9,662,930 |
| 2024-08-02 | $4.35 | $4.42 | $4.33 | $4.37 | $4.37 | 7,849,190 |
| 2024-08-01 | $4.37 | $4.40 | $4.34 | $4.36 | $4.36 | 7,059,700 |
| 2024-07-31 | $4.24 | $4.36 | $4.23 | $4.36 | $4.36 | 8,005,400 |
| 2024-07-30 | $4.22 | $4.24 | $4.19 | $4.24 | $4.24 | 4,090,680 |
| 2024-07-29 | $4.23 | $4.24 | $4.20 | $4.22 | $4.22 | 4,186,700 |
| 2024-07-26 | $4.21 | $4.24 | $4.20 | $4.24 | $4.24 | 4,950,800 |
| 2024-07-25 | $4.18 | $4.24 | $4.18 | $4.20 | $4.20 | 4,502,150 |
| 2024-07-24 | $4.25 | $4.25 | $4.19 | $4.21 | $4.21 | 6,528,530 |
| 2024-07-23 | $4.27 | $4.32 | $4.25 | $4.27 | $4.27 | 5,817,100 |
| 2024-07-22 | $4.29 | $4.30 | $4.25 | $4.28 | $4.28 | 4,112,200 |
| 2024-07-19 | $4.31 | $4.33 | $4.28 | $4.30 | $4.30 | 4,259,930 |
| 2024-07-18 | $4.27 | $4.33 | $4.23 | $4.33 | $4.33 | 5,856,100 |
| 2024-07-17 | $4.23 | $4.28 | $4.22 | $4.26 | $4.26 | 3,796,830 |
| 2024-07-16 | $4.26 | $4.28 | $4.22 | $4.25 | $4.25 | 3,662,370 |
| 2024-07-15 | $4.33 | $4.34 | $4.26 | $4.27 | $4.27 | 3,832,700 |
| 2024-07-12 | $4.34 | $4.37 | $4.31 | $4.33 | $4.33 | 4,648,670 |
| 2024-07-11 | $4.27 | $4.34 | $4.26 | $4.33 | $4.33 | 5,736,820 |
| 2024-07-10 | $4.26 | $4.29 | $4.23 | $4.24 | $4.24 | 4,290,900 |
| 2024-07-09 | $4.27 | $4.29 | $4.18 | $4.29 | $4.29 | 5,593,690 |
| 2024-07-08 | $4.34 | $4.35 | $4.27 | $4.27 | $4.27 | 4,931,360 |
| 2024-07-05 | $4.31 | $4.36 | $4.30 | $4.35 | $4.35 | 4,782,800 |
| 2024-07-04 | $4.41 | $4.41 | $4.32 | $4.34 | $4.34 | 6,145,730 |
| 2024-07-03 | $4.39 | $4.43 | $4.38 | $4.39 | $4.39 | 6,205,400 |
| 2024-07-02 | $4.34 | $4.40 | $4.32 | $4.37 | $4.37 | 7,317,530 |
| 2024-07-01 | $4.20 | $4.34 | $4.19 | $4.33 | $4.33 | 8,177,240 |
| 2024-06-28 | $4.24 | $4.26 | $4.20 | $4.22 | $4.22 | 7,155,200 |
| 2024-06-27 | $4.41 | $4.42 | $4.36 | $4.37 | $4.37 | 5,406,220 |
| 2024-06-26 | $4.35 | $4.41 | $4.32 | $4.41 | $4.41 | 5,631,970 |
| 2024-06-25 | $4.33 | $4.37 | $4.29 | $4.35 | $4.35 | 6,240,500 |
| 2024-06-24 | $4.40 | $4.40 | $4.28 | $4.33 | $4.33 | 7,826,010 |
| 2024-06-21 | $4.39 | $4.43 | $4.35 | $4.40 | $4.40 | 4,806,100 |
| 2024-06-20 | $4.43 | $4.47 | $4.38 | $4.39 | $4.39 | 6,421,200 |
| 2024-06-19 | $4.48 | $4.49 | $4.43 | $4.45 | $4.45 | 5,094,600 |
| 2024-06-18 | $4.45 | $4.49 | $4.43 | $4.47 | $4.47 | 6,040,640 |
| 2024-06-17 | $4.46 | $4.51 | $4.44 | $4.46 | $4.46 | 7,121,700 |
| 2024-06-14 | $4.46 | $4.49 | $4.42 | $4.48 | $4.48 | 5,063,300 |
| 2024-06-13 | $4.54 | $4.54 | $4.46 | $4.48 | $4.48 | 6,444,300 |
| 2024-06-12 | $4.54 | $4.56 | $4.53 | $4.54 | $4.54 | 5,547,020 |
| 2024-06-11 | $4.55 | $4.57 | $4.49 | $4.56 | $4.56 | 6,556,200 |
| 2024-06-07 | $4.51 | $4.56 | $4.49 | $4.55 | $4.55 | 8,340,460 |
| 2024-06-06 | $4.58 | $4.59 | $4.46 | $4.49 | $4.49 | 11,680,200 |
| 2024-06-05 | $4.65 | $4.65 | $4.58 | $4.58 | $4.58 | 7,301,270 |
| 2024-06-04 | $4.64 | $4.70 | $4.62 | $4.65 | $4.65 | 7,940,260 |
| 2024-06-03 | $4.74 | $4.76 | $4.64 | $4.67 | $4.67 | 8,284,100 |
| 2024-05-31 | $4.71 | $4.75 | $4.71 | $4.74 | $4.74 | 4,042,920 |
| 2024-05-30 | $4.76 | $4.78 | $4.70 | $4.71 | $4.71 | 5,637,520 |
| 2024-05-29 | $4.73 | $4.77 | $4.72 | $4.74 | $4.74 | 4,309,300 |
| 2024-05-28 | $4.82 | $4.82 | $4.74 | $4.75 | $4.75 | 6,623,300 |
| 2024-05-27 | $4.83 | $4.83 | $4.75 | $4.81 | $4.81 | 5,702,900 |
| 2024-05-24 | $4.76 | $4.83 | $4.76 | $4.79 | $4.79 | 6,502,300 |
| 2024-05-23 | $4.86 | $4.86 | $4.74 | $4.77 | $4.77 | 9,208,900 |
| 2024-05-22 | $4.88 | $4.92 | $4.86 | $4.87 | $4.87 | 6,644,800 |
| 2024-05-21 | $4.89 | $4.91 | $4.85 | $4.89 | $4.89 | 7,099,220 |
| 2024-05-20 | $4.90 | $4.93 | $4.88 | $4.91 | $4.91 | 6,924,860 |
| 2024-05-17 | $4.88 | $4.91 | $4.83 | $4.90 | $4.90 | 8,345,800 |
| 2024-05-16 | $4.94 | $4.95 | $4.86 | $4.88 | $4.88 | 9,369,800 |
| 2024-05-15 | $4.92 | $4.99 | $4.88 | $4.93 | $4.93 | 11,185,990 |
| 2024-05-14 | $4.88 | $4.95 | $4.88 | $4.92 | $4.92 | 10,798,220 |
| 2024-05-13 | $4.92 | $4.92 | $4.86 | $4.88 | $4.88 | 7,363,700 |
| 2024-05-10 | $4.92 | $4.95 | $4.89 | $4.92 | $4.92 | 8,152,300 |
| 2024-05-09 | $4.88 | $4.95 | $4.87 | $4.93 | $4.93 | 10,639,300 |
| 2024-05-08 | $4.89 | $4.94 | $4.86 | $4.88 | $4.88 | 8,272,150 |
| 2024-05-07 | $4.91 | $4.92 | $4.84 | $4.90 | $4.90 | 10,584,660 |
| 2024-05-06 | $4.89 | $4.95 | $4.88 | $4.91 | $4.91 | 16,624,880 |
| 2024-04-30 | $4.80 | $4.89 | $4.80 | $4.86 | $4.86 | 17,152,900 |
| 2024-04-29 | $4.72 | $4.78 | $4.71 | $4.77 | $4.77 | 11,033,350 |
| 2024-04-26 | $4.71 | $4.75 | $4.69 | $4.74 | $4.74 | 9,599,610 |
| 2024-04-25 | $4.69 | $4.73 | $4.67 | $4.72 | $4.72 | 7,231,700 |
| 2024-04-24 | $4.70 | $4.72 | $4.66 | $4.69 | $4.69 | 6,393,610 |
| 2024-04-23 | $4.70 | $4.72 | $4.65 | $4.70 | $4.70 | 7,707,800 |
| 2024-04-22 | $4.64 | $4.72 | $4.64 | $4.70 | $4.70 | 10,543,820 |
| 2024-04-19 | $4.64 | $4.71 | $4.62 | $4.67 | $4.67 | 8,424,470 |
| 2024-04-18 | $4.62 | $4.69 | $4.59 | $4.67 | $4.67 | 9,744,900 |
| 2024-04-17 | $4.47 | $4.61 | $4.47 | $4.61 | $4.61 | 10,090,380 |
| 2024-04-16 | $4.58 | $4.63 | $4.45 | $4.45 | $4.45 | 12,543,370 |
| 2024-04-15 | $4.66 | $4.68 | $4.52 | $4.60 | $4.60 | 11,539,500 |
| 2024-04-12 | $4.68 | $4.70 | $4.63 | $4.65 | $4.65 | 5,752,540 |
| 2024-04-11 | $4.63 | $4.72 | $4.61 | $4.68 | $4.68 | 7,199,130 |
| 2024-04-10 | $4.74 | $4.76 | $4.62 | $4.67 | $4.67 | 8,562,900 |
| 2024-04-09 | $4.62 | $4.75 | $4.62 | $4.73 | $4.73 | 12,065,890 |
| 2024-04-08 | $4.70 | $4.76 | $4.63 | $4.63 | $4.63 | 14,778,710 |
| 2024-04-03 | $4.66 | $4.69 | $4.61 | $4.68 | $4.68 | 8,879,450 |
| 2024-04-02 | $4.63 | $4.66 | $4.59 | $4.66 | $4.66 | 7,472,150 |
| 2024-04-01 | $4.55 | $4.64 | $4.54 | $4.64 | $4.64 | 8,807,240 |
| 2024-03-29 | $4.48 | $4.55 | $4.48 | $4.55 | $4.55 | 5,293,570 |
| 2024-03-28 | $4.44 | $4.52 | $4.43 | $4.48 | $4.48 | 6,240,300 |
| 2024-03-27 | $4.52 | $4.54 | $4.44 | $4.45 | $4.45 | 7,027,100 |
| 2024-03-26 | $4.51 | $4.54 | $4.46 | $4.52 | $4.52 | 5,484,500 |
| 2024-03-25 | $4.56 | $4.61 | $4.50 | $4.51 | $4.51 | 6,520,400 |
| 2024-03-22 | $4.60 | $4.62 | $4.52 | $4.58 | $4.58 | 7,160,610 |
| 2024-03-21 | $4.61 | $4.65 | $4.58 | $4.62 | $4.62 | 6,936,980 |
| 2024-03-20 | $4.55 | $4.63 | $4.53 | $4.61 | $4.61 | 9,259,900 |
| 2024-03-19 | $4.59 | $4.61 | $4.55 | $4.56 | $4.56 | 7,220,900 |
| 2024-03-18 | $4.55 | $4.60 | $4.52 | $4.59 | $4.59 | 9,861,820 |
| 2024-03-15 | $4.48 | $4.56 | $4.48 | $4.56 | $4.56 | 7,305,410 |
| 2024-03-14 | $4.50 | $4.54 | $4.47 | $4.50 | $4.50 | 7,787,310 |
| 2024-03-13 | $4.53 | $4.54 | $4.47 | $4.49 | $4.49 | 6,677,600 |
| 2024-03-12 | $4.48 | $4.54 | $4.47 | $4.52 | $4.52 | 9,489,710 |
| 2024-03-11 | $4.45 | $4.48 | $4.43 | $4.48 | $4.48 | 6,828,010 |
| 2024-03-08 | $4.42 | $4.46 | $4.40 | $4.45 | $4.45 | 5,000,030 |
| 2024-03-07 | $4.45 | $4.48 | $4.42 | $4.43 | $4.43 | 6,937,500 |
| 2024-03-06 | $4.43 | $4.46 | $4.41 | $4.44 | $4.44 | 5,069,380 |
| 2024-03-05 | $4.47 | $4.48 | $4.43 | $4.44 | $4.44 | 7,120,500 |
| 2024-03-04 | $4.51 | $4.54 | $4.47 | $4.50 | $4.50 | 7,913,400 |
| 2024-03-01 | $4.47 | $4.51 | $4.44 | $4.51 | $4.51 | 9,514,340 |
| 2024-02-29 | $4.41 | $4.49 | $4.38 | $4.49 | $4.49 | 9,325,040 |
| 2024-02-28 | $4.56 | $4.65 | $4.38 | $4.40 | $4.40 | 17,282,720 |
| 2024-02-27 | $4.47 | $4.55 | $4.47 | $4.55 | $4.55 | 9,079,100 |
| 2024-02-26 | $4.49 | $4.56 | $4.47 | $4.51 | $4.51 | 9,949,660 |
| 2024-02-23 | $4.46 | $4.53 | $4.43 | $4.51 | $4.51 | 9,728,610 |
| 2024-02-22 | $4.44 | $4.47 | $4.41 | $4.46 | $4.46 | 8,190,840 |
| 2024-02-21 | $4.41 | $4.53 | $4.38 | $4.44 | $4.44 | 12,094,280 |
| 2024-02-20 | $4.41 | $4.46 | $4.35 | $4.42 | $4.42 | 8,862,150 |
| 2024-02-19 | $4.36 | $4.45 | $4.33 | $4.41 | $4.41 | 13,640,870 |
| 2024-02-08 | $4.14 | $4.35 | $4.11 | $4.34 | $4.34 | 19,717,860 |
| 2024-02-07 | $4.12 | $4.22 | $4.05 | $4.12 | $4.12 | 18,100,650 |
| 2024-02-06 | $3.91 | $4.20 | $3.85 | $4.16 | $4.16 | 16,516,220 |
| 2024-02-05 | $4.15 | $4.16 | $3.86 | $3.93 | $3.93 | 17,362,190 |
| 2024-02-02 | $4.32 | $4.37 | $4.04 | $4.18 | $4.18 | 14,528,830 |
| 2024-02-01 | $4.37 | $4.42 | $4.30 | $4.33 | $4.33 | 7,708,990 |
| 2024-01-31 | $4.48 | $4.49 | $4.36 | $4.37 | $4.37 | 9,290,710 |
| 2024-01-30 | $4.57 | $4.62 | $4.48 | $4.49 | $4.49 | 6,809,180 |
| 2024-01-29 | $4.68 | $4.73 | $4.57 | $4.60 | $4.60 | 9,919,700 |
| 2024-01-26 | $4.64 | $4.73 | $4.62 | $4.68 | $4.68 | 11,965,940 |
| 2024-01-25 | $4.45 | $4.64 | $4.44 | $4.64 | $4.64 | 11,074,900 |
| 2024-01-24 | $4.37 | $4.46 | $4.29 | $4.46 | $4.46 | 8,505,700 |
| 2024-01-23 | $4.35 | $4.40 | $4.26 | $4.37 | $4.37 | 7,966,950 |
| 2024-01-22 | $4.53 | $4.56 | $4.30 | $4.36 | $4.36 | 9,404,990 |
| 2024-01-19 | $4.58 | $4.62 | $4.53 | $4.56 | $4.56 | 5,042,500 |
| 2024-01-18 | $4.65 | $4.66 | $4.47 | $4.59 | $4.59 | 12,828,290 |
| 2024-01-17 | $4.74 | $4.77 | $4.66 | $4.66 | $4.66 | 7,886,900 |
| 2024-01-16 | $4.77 | $4.78 | $4.69 | $4.75 | $4.75 | 10,192,230 |
| 2024-01-15 | $4.75 | $4.81 | $4.73 | $4.78 | $4.78 | 6,914,700 |
| 2024-01-12 | $4.78 | $4.83 | $4.77 | $4.78 | $4.78 | 9,866,100 |
| 2024-01-11 | $4.78 | $4.82 | $4.76 | $4.81 | $4.81 | 8,935,300 |
| 2024-01-10 | $4.82 | $4.83 | $4.75 | $4.80 | $4.80 | 6,923,110 |
| 2024-01-09 | $4.81 | $4.90 | $4.78 | $4.83 | $4.83 | 11,380,600 |
| 2024-01-08 | $4.88 | $4.88 | $4.81 | $4.82 | $4.82 | 7,546,200 |
| 2024-01-05 | $4.97 | $4.97 | $4.88 | $4.90 | $4.90 | 10,686,800 |
| 2024-01-04 | $4.96 | $4.97 | $4.89 | $4.95 | $4.95 | 8,224,100 |
| 2024-01-03 | $4.88 | $5.03 | $4.87 | $4.94 | $4.94 | 13,039,300 |
| 2024-01-02 | $4.86 | $4.92 | $4.84 | $4.89 | $4.89 | 11,070,810 |
| 2024-01-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.84 | 0 |
| 2023-12-29 | $4.81 | $4.87 | $4.81 | $4.84 | $4.84 | 10,654,700 |
| 2023-12-28 | $4.76 | $4.84 | $4.74 | $4.82 | $4.82 | 13,860,500 |
| 2023-12-27 | $4.77 | $4.80 | $4.71 | $4.79 | $4.79 | 9,542,000 |
| 2023-12-26 | $4.84 | $4.85 | $4.74 | $4.76 | $4.76 | 9,285,200 |
| 2023-12-25 | $4.83 | $4.85 | $4.80 | $4.84 | $4.84 | 8,495,710 |
| 2023-12-22 | $4.91 | $4.93 | $4.83 | $4.84 | $4.84 | 13,705,600 |
| 2023-12-21 | $4.92 | $4.93 | $4.83 | $4.91 | $4.91 | 15,191,300 |
| 2023-12-20 | $4.91 | $5.02 | $4.91 | $4.93 | $4.93 | 19,951,230 |
| 2023-12-19 | $5.02 | $5.02 | $4.86 | $4.90 | $4.90 | 26,129,100 |
| 2023-12-18 | $5.17 | $5.18 | $4.99 | $5.02 | $5.02 | 37,080,380 |
| 2023-12-15 | $5.26 | $5.31 | $5.15 | $5.17 | $5.17 | 48,003,130 |
| 2023-12-14 | $5.30 | $5.48 | $5.26 | $5.28 | $5.28 | 90,019,700 |
| 2023-12-13 | $5.13 | $5.63 | $5.13 | $5.48 | $5.48 | 103,680,660 |
| 2023-12-12 | $5.00 | $5.13 | $4.98 | $5.12 | $5.12 | 14,493,500 |
| 2023-12-11 | $4.96 | $5.01 | $4.94 | $5.00 | $5.00 | 7,728,980 |
| 2023-12-08 | $5.04 | $5.07 | $4.97 | $4.99 | $4.99 | 12,375,140 |
| 2023-12-07 | $5.14 | $5.14 | $5.01 | $5.02 | $5.02 | 17,216,400 |
| 2023-12-06 | $5.10 | $5.18 | $5.08 | $5.17 | $5.17 | 13,989,200 |
| 2023-12-05 | $5.15 | $5.17 | $5.09 | $5.10 | $5.10 | 10,713,300 |
| 2023-12-04 | $5.18 | $5.21 | $5.10 | $5.14 | $5.14 | 14,499,000 |
| 2023-12-01 | $5.17 | $5.26 | $5.14 | $5.23 | $5.23 | 17,911,300 |
| 2023-11-30 | $5.11 | $5.23 | $5.09 | $5.17 | $5.17 | 10,966,300 |
| 2023-11-29 | $5.13 | $5.17 | $5.09 | $5.11 | $5.11 | 6,657,300 |
| 2023-11-28 | $5.12 | $5.18 | $5.06 | $5.14 | $5.14 | 7,571,100 |
| 2023-11-27 | $5.20 | $5.21 | $5.11 | $5.12 | $5.12 | 8,907,000 |
| 2023-11-24 | $5.16 | $5.21 | $5.13 | $5.20 | $5.20 | 11,757,600 |
| 2023-11-23 | $5.08 | $5.16 | $5.08 | $5.15 | $5.15 | 7,727,710 |
| 2023-11-22 | $5.07 | $5.13 | $5.07 | $5.09 | $5.09 | 7,963,800 |
| 2023-11-21 | $5.09 | $5.12 | $5.07 | $5.08 | $5.08 | 6,995,700 |
| 2023-11-20 | $5.09 | $5.11 | $5.06 | $5.09 | $5.09 | 6,201,940 |
| 2023-11-17 | $5.03 | $5.09 | $5.01 | $5.08 | $5.08 | 6,612,400 |
| 2023-11-16 | $5.05 | $5.07 | $5.01 | $5.02 | $5.02 | 6,279,800 |
| 2023-11-15 | $5.07 | $5.09 | $5.05 | $5.07 | $5.07 | 4,695,600 |
| 2023-11-14 | $5.07 | $5.09 | $5.03 | $5.06 | $5.06 | 7,024,500 |
| 2023-11-13 | $5.08 | $5.10 | $5.01 | $5.08 | $5.08 | 10,039,600 |
| 2023-11-10 | $5.04 | $5.12 | $4.98 | $5.11 | $5.11 | 10,269,330 |
| 2023-11-09 | $5.07 | $5.10 | $5.03 | $5.05 | $5.05 | 6,527,830 |
| 2023-11-08 | $5.03 | $5.09 | $5.02 | $5.07 | $5.07 | 6,967,610 |
| 2023-11-07 | $5.08 | $5.09 | $5.02 | $5.04 | $5.04 | 7,602,100 |
| 2023-11-06 | $5.06 | $5.10 | $5.04 | $5.06 | $5.06 | 6,423,020 |
| 2023-11-03 | $5.07 | $5.10 | $5.03 | $5.04 | $5.04 | 5,830,900 |
| 2023-11-02 | $5.09 | $5.09 | $5.04 | $5.05 | $5.05 | 6,174,800 |
| 2023-11-01 | $5.06 | $5.10 | $5.04 | $5.10 | $5.10 | 10,551,500 |
| 2023-10-31 | $5.03 | $5.07 | $5.00 | $5.06 | $5.06 | 9,951,600 |
| 2023-10-30 | $4.90 | $5.04 | $4.90 | $5.03 | $5.03 | 14,752,200 |
| 2023-10-27 | $4.80 | $4.93 | $4.80 | $4.92 | $4.92 | 10,902,830 |
| 2023-10-26 | $4.78 | $4.85 | $4.74 | $4.85 | $4.85 | 5,853,920 |
| 2023-10-25 | $4.74 | $4.82 | $4.74 | $4.80 | $4.80 | 7,367,180 |
| 2023-10-24 | $4.66 | $4.74 | $4.63 | $4.74 | $4.74 | 6,187,420 |
| 2023-10-23 | $4.70 | $4.73 | $4.61 | $4.65 | $4.65 | 9,291,780 |
| 2023-10-20 | $4.70 | $4.77 | $4.69 | $4.72 | $4.72 | 7,790,980 |
| 2023-10-19 | $4.95 | $4.98 | $4.72 | $4.73 | $4.73 | 18,449,800 |
| 2023-10-18 | $5.10 | $5.12 | $4.98 | $4.99 | $4.99 | 7,970,500 |
| 2023-10-17 | $5.13 | $5.14 | $5.07 | $5.10 | $5.10 | 6,004,400 |
| 2023-10-16 | $5.16 | $5.22 | $5.11 | $5.13 | $5.13 | 7,308,000 |
| 2023-10-13 | $5.12 | $5.19 | $5.10 | $5.16 | $5.16 | 7,145,980 |
| 2023-10-12 | $5.09 | $5.20 | $5.09 | $5.14 | $5.14 | 8,713,200 |
| 2023-10-11 | $5.02 | $5.16 | $5.02 | $5.09 | $5.09 | 10,686,420 |
| 2023-10-10 | $5.10 | $5.12 | $5.01 | $5.01 | $5.01 | 8,228,500 |
| 2023-10-09 | $5.18 | $5.22 | $5.09 | $5.12 | $5.12 | 8,096,220 |
| 2023-09-28 | $5.18 | $5.25 | $5.16 | $5.18 | $5.18 | 9,151,700 |
| 2023-09-27 | $5.13 | $5.18 | $5.12 | $5.16 | $5.16 | 8,025,020 |
| 2023-09-26 | $5.16 | $5.19 | $5.13 | $5.13 | $5.13 | 6,453,200 |
| 2023-09-25 | $5.11 | $5.19 | $5.09 | $5.15 | $5.15 | 8,905,860 |
| 2023-09-22 | $5.08 | $5.12 | $5.03 | $5.12 | $5.12 | 5,677,100 |
| 2023-09-21 | $5.10 | $5.12 | $5.06 | $5.08 | $5.08 | 4,856,200 |
| 2023-09-20 | $5.13 | $5.15 | $5.07 | $5.13 | $5.13 | 6,325,700 |
| 2023-09-19 | $5.12 | $5.15 | $5.09 | $5.12 | $5.12 | 7,144,800 |
| 2023-09-18 | $5.13 | $5.15 | $5.07 | $5.12 | $5.12 | 6,591,500 |
| 2023-09-15 | $5.08 | $5.14 | $5.07 | $5.13 | $5.13 | 9,737,800 |
| 2023-09-14 | $5.08 | $5.10 | $5.04 | $5.08 | $5.08 | 5,512,400 |
| 2023-09-13 | $5.12 | $5.12 | $5.03 | $5.06 | $5.06 | 5,641,600 |
| 2023-09-12 | $5.06 | $5.15 | $5.05 | $5.12 | $5.12 | 11,072,900 |
| 2023-09-11 | $5.00 | $5.07 | $4.98 | $5.06 | $5.06 | 7,612,700 |
| 2023-09-08 | $4.98 | $5.01 | $4.97 | $4.98 | $4.98 | 4,516,200 |
| 2023-09-07 | $5.07 | $5.08 | $4.99 | $4.99 | $4.99 | 7,186,800 |
| 2023-09-06 | $5.07 | $5.08 | $5.01 | $5.06 | $5.06 | 6,560,000 |
| 2023-09-05 | $5.08 | $5.11 | $5.06 | $5.08 | $5.08 | 7,241,810 |
| 2023-09-04 | $5.01 | $5.08 | $5.00 | $5.08 | $5.08 | 10,633,300 |
| 2023-09-01 | $5.03 | $5.05 | $4.98 | $5.01 | $5.01 | 8,582,200 |
| 2023-08-31 | $5.00 | $5.08 | $4.96 | $5.05 | $5.05 | 13,778,200 |
| 2023-08-30 | $5.05 | $5.07 | $5.02 | $5.05 | $5.05 | 10,746,600 |
| 2023-08-29 | $5.00 | $5.06 | $4.96 | $5.04 | $5.04 | 10,617,770 |
| 2023-08-28 | $5.12 | $5.14 | $4.98 | $4.99 | $4.99 | 16,906,400 |
| 2023-08-25 | $4.95 | $5.01 | $4.91 | $4.92 | $4.92 | 10,076,800 |
| 2023-08-24 | $4.99 | $5.01 | $4.94 | $4.98 | $4.98 | 9,414,200 |
| 2023-08-23 | $5.02 | $5.06 | $4.98 | $5.00 | $5.00 | 10,215,970 |
| 2023-08-22 | $5.06 | $5.11 | $4.97 | $5.04 | $5.04 | 18,759,300 |
| 2023-08-21 | $5.20 | $5.20 | $5.06 | $5.07 | $5.07 | 20,207,200 |
| 2023-08-18 | $5.49 | $5.50 | $5.19 | $5.19 | $5.19 | 43,538,300 |
| 2023-08-17 | $5.46 | $5.63 | $5.42 | $5.51 | $5.51 | 30,730,720 |
| 2023-08-16 | $5.54 | $5.68 | $5.48 | $5.51 | $5.51 | 41,536,140 |
| 2023-08-15 | $5.39 | $5.68 | $5.30 | $5.64 | $5.64 | 53,791,230 |
| 2023-08-14 | $5.40 | $5.45 | $5.21 | $5.44 | $5.44 | 28,711,710 |
| 2023-08-11 | $5.30 | $5.45 | $5.29 | $5.40 | $5.40 | 28,798,870 |
| 2023-08-10 | $5.34 | $5.35 | $5.27 | $5.32 | $5.32 | 11,028,880 |
| 2023-08-09 | $5.35 | $5.37 | $5.29 | $5.33 | $5.33 | 9,709,600 |
| 2023-08-08 | $5.31 | $5.39 | $5.25 | $5.35 | $5.35 | 13,438,100 |
| 2023-08-07 | $5.42 | $5.42 | $5.27 | $5.29 | $5.29 | 14,982,700 |
| 2023-08-04 | $5.46 | $5.48 | $5.41 | $5.42 | $5.42 | 8,100,000 |
| 2023-08-03 | $5.37 | $5.45 | $5.36 | $5.45 | $5.45 | 8,491,800 |
| 2023-08-02 | $5.42 | $5.43 | $5.37 | $5.39 | $5.39 | 6,825,920 |
| 2023-08-01 | $5.46 | $5.47 | $5.39 | $5.42 | $5.42 | 13,106,900 |
| 2023-07-31 | $5.49 | $5.53 | $5.45 | $5.49 | $5.49 | 13,283,700 |
| 2023-07-28 | $5.43 | $5.49 | $5.39 | $5.49 | $5.49 | 8,859,600 |
| 2023-07-27 | $5.44 | $5.46 | $5.41 | $5.43 | $5.43 | 5,389,300 |
| 2023-07-26 | $5.39 | $5.45 | $5.39 | $5.44 | $5.44 | 6,000,600 |
| 2023-07-25 | $5.42 | $5.44 | $5.37 | $5.42 | $5.42 | 9,810,270 |
| 2023-07-24 | $5.34 | $5.40 | $5.33 | $5.38 | $5.38 | 7,292,400 |
| 2023-07-21 | $5.29 | $5.36 | $5.28 | $5.34 | $5.34 | 6,000,200 |
| 2023-07-20 | $5.35 | $5.36 | $5.29 | $5.30 | $5.30 | 6,317,300 |
| 2023-07-19 | $5.31 | $5.35 | $5.30 | $5.34 | $5.34 | 4,894,400 |
| 2023-07-18 | $5.33 | $5.33 | $5.28 | $5.32 | $5.32 | 5,383,200 |
| 2023-07-17 | $5.29 | $5.39 | $5.22 | $5.33 | $5.33 | 10,194,770 |
| 2023-07-14 | $5.28 | $5.30 | $5.25 | $5.29 | $5.29 | 4,858,600 |
| 2023-07-13 | $5.23 | $5.30 | $5.22 | $5.28 | $5.28 | 6,028,910 |
| 2023-07-12 | $5.30 | $5.32 | $5.21 | $5.21 | $5.21 | 7,302,740 |
| 2023-07-11 | $5.28 | $5.31 | $5.26 | $5.30 | $5.30 | 5,339,300 |
| 2023-07-10 | $5.31 | $5.31 | $5.25 | $5.27 | $5.27 | 5,398,200 |
| 2023-07-07 | $5.25 | $5.32 | $5.25 | $5.29 | $5.29 | 7,227,560 |
| 2023-07-06 | $5.34 | $5.35 | $5.23 | $5.27 | $5.27 | 7,243,000 |
| 2023-07-05 | $5.38 | $5.39 | $5.32 | $5.33 | $5.33 | 6,641,110 |
| 2023-07-04 | $5.42 | $5.45 | $5.36 | $5.39 | $5.39 | 6,030,770 |
| 2023-07-03 | $5.36 | $5.42 | $5.34 | $5.42 | $5.42 | 8,812,050 |
| 2023-06-30 | $5.37 | $5.46 | $5.36 | $5.37 | $5.37 | 11,393,700 |
| 2023-06-29 | $5.32 | $5.41 | $5.30 | $5.37 | $5.37 | 9,056,740 |
| 2023-06-28 | $5.28 | $5.32 | $5.22 | $5.32 | $5.32 | 6,925,330 |
| 2023-06-27 | $5.16 | $5.29 | $5.15 | $5.29 | $5.29 | 8,274,100 |
| 2023-06-26 | $5.23 | $5.23 | $5.15 | $5.16 | $5.16 | 6,941,230 |
| 2023-06-21 | $5.30 | $5.30 | $5.21 | $5.23 | $5.23 | 6,573,810 |
| 2023-06-20 | $5.28 | $5.33 | $5.22 | $5.31 | $5.31 | 8,861,850 |
| 2023-06-19 | $5.44 | $5.47 | $5.26 | $5.29 | $5.29 | 14,333,580 |
| 2023-06-16 | $5.42 | $5.58 | $5.41 | $5.44 | $5.44 | 10,495,800 |
| 2023-06-15 | $5.41 | $5.43 | $5.35 | $5.41 | $5.41 | 6,813,900 |
| 2023-06-14 | $5.33 | $5.48 | $5.31 | $5.43 | $5.43 | 10,736,000 |
| 2023-06-13 | $5.45 | $5.48 | $5.31 | $5.33 | $5.33 | 15,736,700 |
| 2023-06-12 | $5.61 | $5.62 | $5.43 | $5.49 | $5.49 | 12,680,070 |
| 2023-06-09 | $5.56 | $5.65 | $5.51 | $5.61 | $5.61 | 12,974,100 |
| 2023-06-08 | $5.70 | $5.70 | $5.52 | $5.54 | $5.54 | 13,692,500 |
| 2023-06-07 | $5.64 | $5.72 | $5.60 | $5.68 | $5.68 | 9,455,110 |
| 2023-06-06 | $5.77 | $5.82 | $5.64 | $5.65 | $5.65 | 10,889,900 |
| 2023-06-05 | $5.63 | $5.81 | $5.63 | $5.77 | $5.77 | 14,764,200 |
| 2023-06-02 | $5.66 | $5.82 | $5.66 | $5.67 | $5.67 | 10,813,250 |
| 2023-06-01 | $5.67 | $5.72 | $5.60 | $5.67 | $5.67 | 11,293,700 |
| 2023-05-31 | $5.57 | $5.78 | $5.54 | $5.65 | $5.65 | 15,731,700 |
| 2023-05-30 | $5.62 | $5.63 | $5.49 | $5.57 | $5.57 | 7,865,300 |
| 2023-05-29 | $5.63 | $5.70 | $5.55 | $5.58 | $5.58 | 10,914,400 |
| 2023-05-26 | $5.44 | $5.69 | $5.39 | $5.63 | $5.63 | 15,221,200 |
| 2023-05-25 | $5.43 | $5.47 | $5.36 | $5.44 | $5.44 | 10,999,760 |
| 2023-05-24 | $5.56 | $5.56 | $5.41 | $5.45 | $5.45 | 15,592,260 |
| 2023-05-23 | $5.57 | $5.70 | $5.56 | $5.58 | $5.58 | 16,225,200 |
| 2023-05-22 | $5.50 | $5.65 | $5.48 | $5.58 | $5.58 | 13,866,940 |
| 2023-05-19 | $5.54 | $5.62 | $5.47 | $5.51 | $5.51 | 11,377,700 |
| 2023-05-18 | $5.56 | $5.65 | $5.52 | $5.56 | $5.56 | 12,706,500 |
| 2023-05-17 | $5.67 | $5.70 | $5.59 | $5.68 | $5.54 | 18,703,890 |
| 2023-05-16 | $5.79 | $5.79 | $5.67 | $5.70 | $5.56 | 13,254,520 |
| 2023-05-15 | $5.80 | $5.84 | $5.66 | $5.78 | $5.64 | 19,572,100 |
| 2023-05-12 | $5.87 | $5.96 | $5.81 | $5.82 | $5.68 | 16,079,000 |
| 2023-05-11 | $5.99 | $6.00 | $5.76 | $5.85 | $5.71 | 26,094,040 |
| 2023-05-10 | $6.06 | $6.31 | $5.90 | $5.96 | $5.81 | 37,529,400 |
| 2023-05-09 | $6.01 | $6.18 | $5.94 | $6.11 | $5.96 | 41,612,930 |
| 2023-05-08 | $6.04 | $6.10 | $5.85 | $6.04 | $5.89 | 32,661,200 |
| 2023-05-05 | $6.25 | $6.28 | $5.99 | $6.03 | $5.88 | 47,190,200 |
| 2023-05-04 | $6.11 | $6.45 | $6.06 | $6.23 | $6.08 | 76,418,550 |
| 2023-05-03 | $6.16 | $6.16 | $6.16 | $6.16 | $6.01 | 0 |
| 2023-05-02 | $6.16 | $6.16 | $6.16 | $6.16 | $6.01 | 0 |
| 2023-04-28 | $5.91 | $6.28 | $5.82 | $6.16 | $6.01 | 120,843,510 |
| 2023-04-27 | $5.40 | $5.95 | $5.39 | $5.95 | $5.80 | 71,769,780 |
| 2023-04-26 | $5.24 | $5.50 | $5.22 | $5.41 | $5.28 | 31,278,990 |
| 2023-04-25 | $5.20 | $5.28 | $5.16 | $5.23 | $5.10 | 18,427,060 |
| 2023-04-24 | $5.13 | $5.23 | $5.09 | $5.20 | $5.07 | 13,734,210 |
| 2023-04-21 | $5.13 | $5.17 | $5.10 | $5.11 | $4.98 | 7,955,100 |
| 2023-04-20 | $5.19 | $5.20 | $5.10 | $5.13 | $5.00 | 8,051,360 |
| 2023-04-19 | $5.25 | $5.26 | $5.19 | $5.19 | $5.06 | 6,937,200 |
| 2023-04-18 | $5.28 | $5.28 | $5.23 | $5.25 | $5.12 | 4,965,380 |
| 2023-04-17 | $5.27 | $5.29 | $5.22 | $5.27 | $5.14 | 8,842,900 |
| 2023-04-14 | $5.19 | $5.29 | $5.19 | $5.26 | $5.26 | 12,062,960 |
| 2023-04-13 | $5.17 | $5.20 | $5.13 | $5.19 | $5.19 | 8,166,100 |
| 2023-04-12 | $5.11 | $5.20 | $5.10 | $5.18 | $5.18 | 9,886,800 |
| 2023-04-11 | $5.14 | $5.16 | $5.09 | $5.11 | $5.11 | 7,676,300 |
| 2023-04-10 | $5.19 | $5.20 | $5.14 | $5.16 | $5.16 | 8,570,000 |
| 2023-04-07 | $5.17 | $5.20 | $5.16 | $5.20 | $5.20 | 8,784,150 |
| 2023-04-06 | $5.18 | $5.20 | $5.16 | $5.18 | $5.18 | 6,611,340 |
| 2023-04-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2023-04-04 | $5.18 | $5.22 | $5.16 | $5.18 | $5.18 | 8,783,340 |
| 2023-04-03 | $5.19 | $5.23 | $5.14 | $5.18 | $5.18 | 11,313,000 |
| 2023-03-31 | $5.15 | $5.21 | $5.13 | $5.18 | $5.18 | 11,678,340 |
| 2023-03-30 | $5.21 | $5.23 | $5.13 | $5.15 | $5.15 | 8,419,100 |
| 2023-03-29 | $5.26 | $5.30 | $5.19 | $5.20 | $5.20 | 7,324,200 |
| 2023-03-28 | $5.27 | $5.39 | $5.23 | $5.28 | $5.28 | 8,530,500 |
| 2023-03-27 | $5.34 | $5.34 | $5.24 | $5.27 | $5.27 | 8,559,900 |
| 2023-03-24 | $5.38 | $5.42 | $5.34 | $5.35 | $5.35 | 8,480,390 |
| 2023-03-23 | $5.39 | $5.39 | $5.32 | $5.35 | $5.35 | 6,776,500 |
| 2023-03-22 | $5.35 | $5.39 | $5.32 | $5.38 | $5.38 | 8,604,000 |
| 2023-03-21 | $5.29 | $5.34 | $5.28 | $5.34 | $5.34 | 6,498,570 |
| 2023-03-20 | $5.41 | $5.41 | $5.28 | $5.29 | $5.29 | 12,810,420 |
| 2023-03-17 | $5.46 | $5.50 | $5.38 | $5.40 | $5.40 | 14,450,200 |
| 2023-03-16 | $5.36 | $5.52 | $5.32 | $5.48 | $5.48 | 20,276,800 |
| 2023-03-15 | $5.28 | $5.38 | $5.27 | $5.37 | $5.37 | 10,236,400 |
| 2023-03-14 | $5.37 | $5.42 | $5.24 | $5.24 | $5.24 | 11,817,600 |
| 2023-03-13 | $5.34 | $5.39 | $5.31 | $5.39 | $5.39 | 7,457,790 |
| 2023-03-10 | $5.42 | $5.42 | $5.33 | $5.36 | $5.36 | 9,157,790 |
| 2023-03-09 | $5.43 | $5.47 | $5.41 | $5.44 | $5.44 | 6,125,690 |
| 2023-03-08 | $5.40 | $5.46 | $5.39 | $5.43 | $5.43 | 7,353,220 |
| 2023-03-07 | $5.52 | $5.53 | $5.40 | $5.41 | $5.41 | 12,499,420 |
| 2023-03-06 | $5.50 | $5.56 | $5.47 | $5.51 | $5.51 | 10,361,210 |
| 2023-03-03 | $5.45 | $5.51 | $5.44 | $5.49 | $5.49 | 9,462,250 |
| 2023-03-02 | $5.45 | $5.47 | $5.43 | $5.46 | $5.46 | 7,188,180 |
| 2023-03-01 | $5.47 | $5.48 | $5.43 | $5.47 | $5.47 | 10,736,740 |
| 2023-02-28 | $5.35 | $5.46 | $5.35 | $5.46 | $5.46 | 13,345,390 |
| 2023-02-27 | $5.39 | $5.41 | $5.34 | $5.35 | $5.35 | 7,277,310 |
| 2023-02-24 | $5.43 | $5.43 | $5.37 | $5.41 | $5.41 | 6,013,100 |
| 2023-02-23 | $5.46 | $5.48 | $5.37 | $5.41 | $5.41 | 13,397,800 |
| 2023-02-22 | $5.44 | $5.49 | $5.44 | $5.48 | $5.48 | 10,813,300 |
| 2023-02-21 | $5.43 | $5.48 | $5.41 | $5.48 | $5.48 | 14,752,140 |
| 2023-02-20 | $5.46 | $5.47 | $5.34 | $5.45 | $5.45 | 17,064,900 |
| 2023-02-17 | $5.35 | $5.48 | $5.33 | $5.43 | $5.43 | 32,028,070 |
| 2023-02-16 | $5.34 | $5.50 | $5.29 | $5.35 | $5.35 | 35,564,270 |
| 2023-02-15 | $5.33 | $5.35 | $5.30 | $5.31 | $5.31 | 8,440,500 |
| 2023-02-14 | $5.33 | $5.34 | $5.29 | $5.33 | $5.33 | 9,983,900 |
| 2023-02-13 | $5.25 | $5.33 | $5.24 | $5.32 | $5.32 | 12,500,500 |
| 2023-02-10 | $5.27 | $5.29 | $5.23 | $5.25 | $5.25 | 7,969,100 |
| 2023-02-09 | $5.23 | $5.28 | $5.20 | $5.27 | $5.27 | 8,947,300 |
| 2023-02-08 | $5.25 | $5.28 | $5.22 | $5.23 | $5.23 | 6,267,900 |
| 2023-02-07 | $5.27 | $5.28 | $5.23 | $5.26 | $5.26 | 7,814,200 |
| 2023-02-06 | $5.27 | $5.29 | $5.24 | $5.26 | $5.26 | 7,190,100 |
| 2023-02-03 | $5.31 | $5.34 | $5.22 | $5.27 | $5.27 | 10,156,450 |
| 2023-02-02 | $5.32 | $5.38 | $5.30 | $5.34 | $5.34 | 12,606,190 |
| 2023-02-01 | $5.26 | $5.32 | $5.23 | $5.32 | $5.32 | 11,309,060 |
| 2023-01-31 | $5.24 | $5.27 | $5.22 | $5.26 | $5.26 | 8,047,000 |
| 2023-01-30 | $5.29 | $5.30 | $5.24 | $5.25 | $5.25 | 11,284,000 |
| 2023-01-20 | $5.20 | $5.26 | $5.19 | $5.25 | $5.25 | 8,035,460 |
| 2023-01-19 | $5.17 | $5.20 | $5.15 | $5.19 | $5.19 | 6,782,660 |
| 2023-01-18 | $5.18 | $5.20 | $5.15 | $5.19 | $5.19 | 5,551,300 |
| 2023-01-17 | $5.23 | $5.24 | $5.14 | $5.17 | $5.17 | 7,901,900 |
| 2023-01-16 | $5.19 | $5.24 | $5.18 | $5.23 | $5.23 | 9,456,030 |
| 2023-01-13 | $5.09 | $5.18 | $5.09 | $5.18 | $5.18 | 6,827,430 |
| 2023-01-12 | $5.11 | $5.14 | $5.07 | $5.10 | $5.10 | 6,358,200 |
| 2023-01-11 | $5.13 | $5.16 | $5.09 | $5.11 | $5.11 | 7,375,400 |
| 2023-01-10 | $5.19 | $5.19 | $5.11 | $5.13 | $5.13 | 10,347,100 |
| 2023-01-09 | $5.18 | $5.22 | $5.16 | $5.18 | $5.18 | 6,849,920 |
| 2023-01-06 | $5.24 | $5.24 | $5.16 | $5.19 | $5.19 | 11,029,770 |
| 2023-01-05 | $5.28 | $5.29 | $5.21 | $5.24 | $5.24 | 11,543,320 |
| 2023-01-04 | $5.27 | $5.28 | $5.20 | $5.26 | $5.26 | 10,485,800 |
| 2023-01-03 | $5.14 | $5.29 | $5.13 | $5.27 | $5.27 | 17,361,930 |
| 2023-01-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-12-30 | $5.19 | $5.19 | $5.10 | $5.12 | $5.12 | 10,953,000 |
| 2022-12-29 | $5.06 | $5.22 | $5.02 | $5.18 | $5.18 | 19,146,840 |
| 2022-12-28 | $5.09 | $5.11 | $5.03 | $5.05 | $5.05 | 12,083,800 |
| 2022-12-27 | $5.14 | $5.15 | $5.02 | $5.11 | $5.11 | 17,292,190 |
| 2022-12-26 | $5.26 | $5.27 | $5.10 | $5.14 | $5.14 | 16,309,370 |
| 2022-12-23 | $5.20 | $5.28 | $5.18 | $5.22 | $5.22 | 12,941,200 |
| 2022-12-22 | $5.38 | $5.40 | $5.18 | $5.20 | $5.20 | 21,488,140 |
| 2022-12-21 | $5.46 | $5.57 | $5.30 | $5.35 | $5.35 | 20,899,300 |
| 2022-12-20 | $5.51 | $5.52 | $5.34 | $5.36 | $5.36 | 23,784,900 |
| 2022-12-19 | $5.89 | $5.89 | $5.50 | $5.55 | $5.55 | 41,684,930 |
| 2022-12-16 | $5.83 | $6.00 | $5.80 | $5.91 | $5.91 | 44,612,790 |
| 2022-12-15 | $5.67 | $5.94 | $5.65 | $5.88 | $5.88 | 48,085,200 |
| 2022-12-14 | $5.84 | $5.84 | $5.63 | $5.65 | $5.65 | 29,464,630 |
| 2022-12-13 | $5.92 | $5.98 | $5.74 | $5.87 | $5.87 | 34,825,530 |
| 2022-12-12 | $5.82 | $5.94 | $5.76 | $5.93 | $5.93 | 50,978,240 |
| 2022-12-09 | $5.73 | $5.83 | $5.68 | $5.77 | $5.77 | 28,319,340 |
| 2022-12-08 | $5.78 | $5.88 | $5.68 | $5.75 | $5.75 | 32,436,530 |
| 2022-12-07 | $5.67 | $5.85 | $5.58 | $5.81 | $5.81 | 44,093,760 |
| 2022-12-06 | $5.94 | $5.99 | $5.65 | $5.69 | $5.69 | 62,671,520 |
| 2022-12-05 | $5.71 | $6.15 | $5.64 | $5.94 | $5.94 | 90,282,150 |
| 2022-12-01 | $5.59 | $5.63 | $5.36 | $5.50 | $5.50 | 25,025,110 |
| 2022-11-30 | $5.51 | $5.62 | $5.48 | $5.53 | $5.53 | 18,918,840 |
| 2022-11-29 | $5.37 | $5.59 | $5.34 | $5.58 | $5.58 | 28,702,800 |
| 2022-11-28 | $5.33 | $5.52 | $5.29 | $5.37 | $5.37 | 20,009,140 |
| 2022-11-25 | $5.39 | $5.40 | $5.19 | $5.37 | $5.37 | 19,559,010 |
| 2022-11-24 | $5.32 | $5.45 | $5.29 | $5.41 | $5.41 | 19,984,690 |
| 2022-11-23 | $5.52 | $5.53 | $5.26 | $5.30 | $5.30 | 25,519,540 |
| 2022-11-22 | $5.62 | $5.75 | $5.45 | $5.51 | $5.51 | 29,079,610 |
| 2022-11-21 | $5.63 | $5.71 | $5.53 | $5.66 | $5.66 | 24,055,530 |
| 2022-11-18 | $5.63 | $5.76 | $5.56 | $5.68 | $5.68 | 35,190,600 |
| 2022-11-17 | $5.43 | $5.72 | $5.41 | $5.63 | $5.63 | 39,762,330 |
| 2022-11-16 | $5.51 | $5.56 | $5.44 | $5.47 | $5.47 | 18,188,190 |
| 2022-11-15 | $5.50 | $5.56 | $5.43 | $5.52 | $5.52 | 26,369,340 |
| 2022-11-14 | $5.30 | $5.60 | $5.24 | $5.56 | $5.56 | 38,027,660 |
| 2022-11-11 | $5.48 | $5.59 | $5.33 | $5.35 | $5.35 | 34,575,130 |
| 2022-11-10 | $5.32 | $5.52 | $5.29 | $5.41 | $5.41 | 24,041,200 |
| 2022-11-09 | $5.29 | $5.40 | $5.25 | $5.35 | $5.35 | 19,416,700 |
| 2022-11-08 | $5.27 | $5.30 | $5.18 | $5.29 | $5.29 | 13,301,610 |
| 2022-11-07 | $5.34 | $5.36 | $5.22 | $5.27 | $5.27 | 19,210,160 |
| 2022-11-04 | $5.28 | $5.38 | $5.26 | $5.33 | $5.33 | 20,543,530 |
| 2022-11-03 | $5.25 | $5.33 | $5.21 | $5.25 | $5.25 | 20,938,460 |
| 2022-11-02 | $5.24 | $5.46 | $5.19 | $5.30 | $5.30 | 38,647,960 |
| 2022-11-01 | $5.16 | $5.30 | $5.05 | $5.22 | $5.22 | 28,781,770 |
| 2022-10-31 | $5.13 | $5.23 | $5.06 | $5.15 | $5.15 | 21,803,800 |
| 2022-10-28 | $5.26 | $5.27 | $5.07 | $5.12 | $5.12 | 16,535,400 |
| 2022-10-27 | $5.19 | $5.30 | $5.17 | $5.27 | $5.27 | 17,425,610 |
| 2022-10-26 | $5.01 | $5.26 | $5.01 | $5.22 | $5.22 | 20,005,500 |
| 2022-10-25 | $5.06 | $5.10 | $4.93 | $4.98 | $4.98 | 9,526,600 |
| 2022-10-24 | $5.19 | $5.21 | $5.00 | $5.02 | $5.02 | 13,416,640 |
| 2022-10-21 | $5.10 | $5.21 | $5.08 | $5.16 | $5.16 | 9,067,140 |
| 2022-10-20 | $5.13 | $5.18 | $5.10 | $5.11 | $5.11 | 10,777,660 |
| 2022-10-19 | $5.20 | $5.25 | $5.09 | $5.13 | $5.13 | 15,172,200 |
| 2022-10-18 | $5.16 | $5.25 | $5.10 | $5.22 | $5.22 | 18,078,920 |
| 2022-10-17 | $5.11 | $5.23 | $5.09 | $5.16 | $5.16 | 15,003,930 |
| 2022-10-14 | $4.99 | $5.16 | $4.99 | $5.13 | $5.13 | 20,103,400 |
| 2022-10-13 | $4.83 | $5.03 | $4.82 | $4.99 | $4.99 | 15,077,700 |
| 2022-10-12 | $4.86 | $4.87 | $4.70 | $4.86 | $4.86 | 9,197,770 |
| 2022-10-11 | $4.81 | $4.91 | $4.69 | $4.83 | $4.83 | 11,225,050 |
| 2022-10-10 | $4.84 | $4.96 | $4.81 | $4.85 | $4.85 | 13,570,600 |
| 2022-09-30 | $4.78 | $4.91 | $4.77 | $4.86 | $4.86 | 13,287,400 |
| 2022-09-29 | $4.81 | $4.88 | $4.77 | $4.80 | $4.80 | 11,162,200 |
| 2022-09-28 | $4.82 | $4.84 | $4.73 | $4.74 | $4.74 | 9,567,800 |
| 2022-09-27 | $4.68 | $4.84 | $4.64 | $4.83 | $4.83 | 12,260,800 |
| 2022-09-26 | $4.74 | $4.75 | $4.62 | $4.64 | $4.64 | 12,202,200 |
| 2022-09-23 | $4.82 | $4.85 | $4.76 | $4.77 | $4.77 | 10,057,800 |
| 2022-09-22 | $4.94 | $4.96 | $4.81 | $4.82 | $4.82 | 9,675,600 |
| 2022-09-21 | $4.92 | $4.98 | $4.86 | $4.96 | $4.96 | 9,265,100 |
| 2022-09-20 | $4.96 | $5.02 | $4.91 | $4.95 | $4.95 | 11,238,200 |
| 2022-09-19 | $4.92 | $4.95 | $4.85 | $4.93 | $4.93 | 9,476,900 |
| 2022-09-16 | $5.06 | $5.08 | $4.91 | $4.92 | $4.92 | 11,124,800 |
| 2022-09-15 | $5.16 | $5.19 | $5.00 | $5.06 | $5.06 | 9,920,400 |
| 2022-09-14 | $5.07 | $5.14 | $5.04 | $5.12 | $5.12 | 10,071,340 |
| 2022-09-13 | $5.18 | $5.22 | $5.11 | $5.13 | $5.13 | 9,553,200 |
| 2022-09-12 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2022-09-09 | $5.14 | $5.24 | $5.13 | $5.17 | $5.17 | 12,287,400 |
| 2022-09-08 | $5.16 | $5.17 | $5.07 | $5.14 | $5.14 | 13,529,000 |
| 2022-09-07 | $5.23 | $5.23 | $5.11 | $5.14 | $5.14 | 13,099,790 |
| 2022-09-06 | $5.25 | $5.26 | $5.16 | $5.22 | $5.22 | 20,026,870 |
| 2022-09-05 | $5.29 | $5.35 | $5.15 | $5.24 | $5.24 | 25,005,410 |
| 2022-09-02 | $5.23 | $5.38 | $5.20 | $5.29 | $5.29 | 23,165,700 |
| 2022-09-01 | $5.11 | $5.34 | $5.09 | $5.27 | $5.27 | 33,485,020 |
| 2022-08-31 | $5.08 | $5.21 | $5.07 | $5.09 | $5.09 | 29,060,710 |
| 2022-08-30 | $5.02 | $5.21 | $5.00 | $5.12 | $5.12 | 39,223,540 |
| 2022-08-29 | $5.00 | $5.09 | $4.91 | $5.04 | $5.04 | 60,971,480 |
| 2022-08-26 | $4.74 | $4.77 | $4.71 | $4.77 | $4.77 | 8,445,100 |
| 2022-08-25 | $4.70 | $4.74 | $4.65 | $4.74 | $4.74 | 7,363,610 |
| 2022-08-24 | $4.76 | $4.78 | $4.68 | $4.69 | $4.69 | 9,196,300 |
| 2022-08-23 | $4.72 | $4.76 | $4.70 | $4.76 | $4.76 | 6,194,600 |
| 2022-08-22 | $4.67 | $4.74 | $4.65 | $4.74 | $4.74 | 6,209,600 |
| 2022-08-19 | $4.71 | $4.73 | $4.69 | $4.70 | $4.70 | 7,111,040 |
| 2022-08-18 | $4.75 | $4.75 | $4.68 | $4.71 | $4.71 | 7,026,770 |
| 2022-08-17 | $4.76 | $4.78 | $4.71 | $4.77 | $4.77 | 8,340,740 |
| 2022-08-16 | $4.73 | $4.76 | $4.72 | $4.75 | $4.75 | 7,130,000 |
| 2022-08-15 | $4.74 | $4.75 | $4.69 | $4.73 | $4.73 | 6,982,600 |
| 2022-08-12 | $4.72 | $4.76 | $4.70 | $4.74 | $4.74 | 8,595,550 |
| 2022-08-11 | $4.66 | $4.74 | $4.65 | $4.73 | $4.73 | 9,272,930 |
| 2022-08-10 | $4.67 | $4.67 | $4.62 | $4.65 | $4.65 | 6,789,400 |
| 2022-08-09 | $4.72 | $4.74 | $4.67 | $4.68 | $4.68 | 6,349,780 |
| 2022-08-08 | $4.71 | $4.76 | $4.70 | $4.73 | $4.73 | 7,988,040 |
| 2022-08-05 | $4.67 | $4.73 | $4.64 | $4.72 | $4.72 | 9,765,680 |
| 2022-08-04 | $4.64 | $4.68 | $4.58 | $4.66 | $4.66 | 9,593,370 |
| 2022-08-03 | $4.65 | $4.76 | $4.60 | $4.61 | $4.61 | 13,013,120 |
| 2022-08-02 | $4.85 | $4.87 | $4.60 | $4.66 | $4.66 | 20,265,730 |
| 2022-08-01 | $4.96 | $4.99 | $4.87 | $4.89 | $4.89 | 9,492,000 |
| 2022-07-29 | $5.01 | $5.04 | $4.94 | $4.96 | $4.96 | 9,617,500 |
| 2022-07-28 | $5.08 | $5.08 | $4.98 | $5.04 | $5.04 | 13,055,790 |
| 2022-07-27 | $5.09 | $5.12 | $5.02 | $5.04 | $5.04 | 11,815,200 |
| 2022-07-26 | $5.03 | $5.10 | $4.95 | $5.09 | $5.09 | 20,372,100 |
| 2022-07-25 | $4.98 | $5.14 | $4.97 | $5.01 | $5.01 | 23,050,820 |
| 2022-07-22 | $4.78 | $5.09 | $4.78 | $4.97 | $4.97 | 31,723,790 |
| 2022-07-21 | $4.78 | $4.83 | $4.74 | $4.79 | $4.79 | 10,348,980 |
| 2022-07-20 | $4.78 | $4.82 | $4.77 | $4.79 | $4.79 | 9,544,510 |
| 2022-07-19 | $4.75 | $4.80 | $4.72 | $4.77 | $4.77 | 9,903,400 |
| 2022-07-18 | $4.67 | $4.79 | $4.66 | $4.76 | $4.76 | 11,987,660 |
| 2022-07-15 | $4.90 | $4.90 | $4.69 | $4.69 | $4.69 | 19,266,200 |
| 2022-07-14 | $4.95 | $5.01 | $4.89 | $4.91 | $4.91 | 16,692,500 |
| 2022-07-13 | $4.96 | $4.99 | $4.90 | $4.99 | $4.99 | 19,275,400 |
| 2022-07-12 | $5.11 | $5.11 | $4.95 | $4.97 | $4.97 | 29,028,100 |
| 2022-07-11 | $4.92 | $5.15 | $4.87 | $5.12 | $5.12 | 49,486,210 |
| 2022-07-08 | $4.76 | $4.90 | $4.75 | $4.88 | $4.88 | 13,720,950 |
| 2022-07-07 | $4.80 | $4.83 | $4.76 | $4.77 | $4.77 | 6,771,200 |
| 2022-07-06 | $4.87 | $4.87 | $4.76 | $4.80 | $4.80 | 10,430,010 |
| 2022-07-05 | $4.92 | $4.94 | $4.82 | $4.87 | $4.87 | 9,494,300 |
| 2022-07-04 | $4.84 | $4.92 | $4.82 | $4.91 | $4.91 | 11,841,720 |
| 2022-07-01 | $4.88 | $4.88 | $4.81 | $4.84 | $4.84 | 8,678,530 |
| 2022-06-30 | $4.82 | $4.92 | $4.78 | $4.87 | $4.87 | 12,545,250 |
| 2022-06-29 | $4.86 | $4.90 | $4.81 | $4.81 | $4.81 | 14,814,710 |
| 2022-06-28 | $4.85 | $4.88 | $4.81 | $4.87 | $4.87 | 14,292,770 |
| 2022-06-27 | $4.85 | $4.93 | $4.82 | $4.86 | $4.86 | 16,869,100 |
| 2022-06-24 | $4.91 | $4.96 | $4.81 | $4.85 | $4.85 | 20,972,600 |
| 2022-06-23 | $4.85 | $5.00 | $4.78 | $4.95 | $4.95 | 38,796,880 |
| 2022-06-22 | $4.70 | $4.95 | $4.68 | $4.83 | $4.83 | 29,732,900 |
| 2022-06-21 | $4.62 | $4.80 | $4.61 | $4.71 | $4.71 | 20,588,020 |
| 2022-06-20 | $4.57 | $4.64 | $4.57 | $4.62 | $4.62 | 7,073,000 |
| 2022-06-17 | $4.63 | $4.66 | $4.54 | $4.58 | $4.58 | 9,174,300 |
| 2022-06-16 | $4.61 | $4.68 | $4.60 | $4.64 | $4.64 | 9,161,700 |
| 2022-06-15 | $4.57 | $4.68 | $4.56 | $4.63 | $4.63 | 12,797,100 |
| 2022-06-14 | $4.59 | $4.59 | $4.46 | $4.57 | $4.57 | 12,189,300 |
| 2022-06-13 | $4.63 | $4.65 | $4.56 | $4.60 | $4.60 | 10,128,600 |
| 2022-06-10 | $4.61 | $4.66 | $4.59 | $4.66 | $4.66 | 7,924,500 |
| 2022-06-09 | $4.70 | $4.72 | $4.62 | $4.63 | $4.63 | 8,774,900 |
| 2022-06-08 | $4.74 | $4.76 | $4.64 | $4.71 | $4.71 | 10,520,700 |
| 2022-06-07 | $4.70 | $4.77 | $4.63 | $4.75 | $4.75 | 13,455,680 |
| 2022-06-06 | $4.66 | $4.73 | $4.65 | $4.71 | $4.71 | 11,367,780 |
| 2022-06-02 | $4.71 | $4.73 | $4.65 | $4.68 | $4.68 | 9,578,260 |
| 2022-06-01 | $4.78 | $4.80 | $4.69 | $4.73 | $4.73 | 9,625,300 |
| 2022-05-31 | $4.75 | $4.78 | $4.68 | $4.77 | $4.77 | 9,921,200 |
| 2022-05-30 | $4.66 | $4.75 | $4.66 | $4.74 | $4.74 | 10,903,500 |
| 2022-05-27 | $4.66 | $4.71 | $4.63 | $4.65 | $4.65 | 11,565,040 |
| 2022-05-26 | $4.79 | $4.80 | $4.57 | $4.78 | $4.66 | 11,638,740 |
| 2022-05-25 | $4.64 | $4.76 | $4.60 | $4.75 | $4.63 | 11,738,000 |
| 2022-05-24 | $4.89 | $4.92 | $4.63 | $4.65 | $4.53 | 15,059,360 |
| 2022-05-23 | $4.79 | $4.90 | $4.78 | $4.88 | $4.76 | 15,736,900 |
| 2022-05-20 | $4.71 | $4.77 | $4.70 | $4.77 | $4.65 | 9,788,400 |
| 2022-05-19 | $4.66 | $4.74 | $4.61 | $4.72 | $4.60 | 10,829,800 |
| 2022-05-18 | $4.73 | $4.79 | $4.70 | $4.71 | $4.59 | 10,382,800 |
| 2022-05-17 | $4.83 | $4.84 | $4.70 | $4.75 | $4.63 | 10,342,300 |
| 2022-05-16 | $4.89 | $4.90 | $4.81 | $4.85 | $4.73 | 11,599,360 |
| 2022-05-13 | $4.85 | $4.92 | $4.77 | $4.87 | $4.75 | 12,937,000 |
| 2022-05-12 | $4.69 | $4.87 | $4.67 | $4.85 | $4.73 | 19,099,870 |
| 2022-05-11 | $4.75 | $4.92 | $4.73 | $4.73 | $4.61 | 19,354,800 |
| 2022-05-10 | $4.71 | $4.76 | $4.60 | $4.75 | $4.63 | 15,486,470 |
| 2022-05-09 | $4.63 | $4.75 | $4.61 | $4.73 | $4.61 | 14,069,820 |
| 2022-05-06 | $4.62 | $4.71 | $4.56 | $4.62 | $4.50 | 16,440,500 |
| 2022-05-05 | $4.60 | $4.76 | $4.53 | $4.72 | $4.60 | 19,864,400 |
| 2022-05-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2022-05-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.48 | 0 |
| 2022-04-29 | $4.44 | $4.62 | $4.44 | $4.60 | $4.48 | 17,100,700 |
| 2022-04-28 | $4.49 | $4.58 | $4.35 | $4.42 | $4.31 | 16,663,380 |
| 2022-04-27 | $4.42 | $4.50 | $4.20 | $4.49 | $4.38 | 24,770,900 |
| 2022-04-26 | $4.40 | $4.59 | $4.37 | $4.44 | $4.33 | 18,899,840 |
| 2022-04-25 | $4.63 | $4.66 | $4.40 | $4.40 | $4.29 | 20,803,870 |
| 2022-04-22 | $4.77 | $4.81 | $4.63 | $4.68 | $4.56 | 17,383,000 |
| 2022-04-21 | $4.91 | $4.98 | $4.73 | $4.78 | $4.66 | 21,631,850 |
| 2022-04-20 | $5.09 | $5.13 | $4.91 | $4.94 | $4.82 | 16,583,500 |
| 2022-04-19 | $5.05 | $5.10 | $5.01 | $5.09 | $4.96 | 12,077,400 |
| 2022-04-18 | $5.10 | $5.12 | $4.95 | $5.08 | $4.95 | 12,823,700 |
| 2022-04-15 | $5.20 | $5.30 | $5.11 | $5.15 | $5.02 | 19,454,200 |
| 2022-04-14 | $5.13 | $5.35 | $5.13 | $5.27 | $5.14 | 21,656,700 |
| 2022-04-13 | $5.26 | $5.26 | $5.11 | $5.14 | $5.01 | 18,127,200 |
| 2022-04-12 | $5.19 | $5.30 | $5.13 | $5.27 | $5.14 | 20,217,400 |
| 2022-04-11 | $5.13 | $5.32 | $5.11 | $5.19 | $5.06 | 27,984,930 |
| 2022-04-08 | $5.26 | $5.34 | $5.08 | $5.16 | $5.03 | 24,773,040 |
| 2022-04-07 | $5.44 | $5.54 | $5.26 | $5.30 | $5.17 | 30,819,270 |
| 2022-04-06 | $5.49 | $5.64 | $5.47 | $5.51 | $5.37 | 38,775,800 |
| 2022-04-05 | $5.47 | $5.47 | $5.47 | $5.47 | $5.33 | 0 |
| 2022-04-04 | $5.47 | $5.47 | $5.47 | $5.47 | $5.33 | 0 |
| 2022-04-01 | $5.61 | $5.65 | $5.43 | $5.47 | $5.33 | 63,604,330 |
| 2022-03-31 | $5.37 | $5.94 | $5.33 | $5.74 | $5.60 | 110,405,740 |
| 2022-03-30 | $5.34 | $5.43 | $5.17 | $5.40 | $5.26 | 41,028,940 |
| 2022-03-29 | $5.40 | $5.62 | $5.32 | $5.36 | $5.23 | 41,485,050 |
| 2022-03-28 | $5.35 | $5.57 | $5.31 | $5.50 | $5.36 | 50,049,550 |
| 2022-03-25 | $5.48 | $5.49 | $5.30 | $5.36 | $5.23 | 47,085,080 |
| 2022-03-24 | $5.25 | $5.64 | $5.22 | $5.57 | $5.43 | 76,422,660 |
| 2022-03-23 | $5.49 | $5.70 | $5.27 | $5.31 | $5.18 | 74,626,260 |
| 2022-03-22 | $5.97 | $6.20 | $5.51 | $5.55 | $5.41 | 130,280,150 |
| 2022-03-21 | $5.20 | $5.67 | $5.19 | $5.67 | $5.53 | 49,041,540 |
| 2022-03-18 | $5.02 | $5.30 | $5.00 | $5.15 | $5.02 | 41,069,500 |
| 2022-03-17 | $5.17 | $5.25 | $5.03 | $5.06 | $4.93 | 59,058,860 |
| 2022-03-16 | $4.98 | $5.17 | $4.87 | $5.16 | $5.03 | 55,505,330 |
| 2022-03-15 | $4.90 | $5.10 | $4.85 | $4.91 | $4.79 | 51,774,280 |
| 2022-03-14 | $5.07 | $5.25 | $4.92 | $5.00 | $4.87 | 56,100,060 |
| 2022-03-11 | $5.08 | $5.30 | $4.86 | $5.10 | $4.97 | 87,478,650 |
| 2022-03-10 | $4.63 | $5.03 | $4.63 | $5.03 | $4.90 | 19,318,290 |
| 2022-03-09 | $4.68 | $4.72 | $4.41 | $4.57 | $4.46 | 11,673,500 |
| 2022-03-08 | $4.84 | $4.85 | $4.63 | $4.68 | $4.56 | 15,228,270 |
| 2022-03-07 | $4.90 | $4.90 | $4.80 | $4.83 | $4.71 | 15,815,400 |
| 2022-03-04 | $4.79 | $4.95 | $4.76 | $4.88 | $4.76 | 23,376,600 |
| 2022-03-03 | $4.74 | $4.80 | $4.73 | $4.79 | $4.67 | 10,394,260 |
| 2022-03-02 | $4.63 | $4.73 | $4.61 | $4.72 | $4.60 | 9,863,320 |
| 2022-03-01 | $4.62 | $4.65 | $4.59 | $4.63 | $4.51 | 5,127,400 |
| 2022-02-28 | $4.63 | $4.67 | $4.58 | $4.61 | $4.49 | 5,913,400 |
| 2022-02-25 | $4.60 | $4.68 | $4.58 | $4.65 | $4.53 | 10,331,700 |
| 2022-02-24 | $4.67 | $4.73 | $4.53 | $4.58 | $4.46 | 11,745,300 |
| 2022-02-23 | $4.67 | $4.73 | $4.61 | $4.69 | $4.57 | 6,378,000 |
| 2022-02-22 | $4.71 | $4.71 | $4.64 | $4.69 | $4.57 | 7,241,900 |
| 2022-02-21 | $4.65 | $4.74 | $4.64 | $4.73 | $4.61 | 8,030,000 |
| 2022-02-18 | $4.61 | $4.65 | $4.57 | $4.65 | $4.53 | 6,097,500 |
| 2022-02-17 | $4.66 | $4.71 | $4.60 | $4.62 | $4.50 | 7,085,200 |
| 2022-02-16 | $4.63 | $4.68 | $4.63 | $4.66 | $4.54 | 4,692,110 |
| 2022-02-15 | $4.61 | $4.67 | $4.58 | $4.62 | $4.50 | 4,858,800 |
| 2022-02-14 | $4.62 | $4.69 | $4.60 | $4.62 | $4.50 | 4,162,000 |
| 2022-02-11 | $4.70 | $4.75 | $4.62 | $4.63 | $4.51 | 6,647,400 |
| 2022-02-10 | $4.73 | $4.77 | $4.70 | $4.71 | $4.59 | 5,698,100 |
| 2022-02-09 | $4.72 | $4.75 | $4.68 | $4.73 | $4.61 | 6,495,300 |
| 2022-02-08 | $4.53 | $4.73 | $4.52 | $4.73 | $4.61 | 12,413,700 |
| 2022-02-07 | $4.56 | $4.58 | $4.47 | $4.54 | $4.43 | 6,988,400 |
| 2022-02-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.38 | 0 |
| 2022-02-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.38 | 0 |
| 2022-02-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.38 | 0 |
| 2022-02-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.38 | 0 |
| 2022-01-28 | $4.44 | $4.52 | $4.40 | $4.49 | $4.38 | 6,497,020 |
| 2022-01-27 | $4.50 | $4.53 | $4.41 | $4.41 | $4.30 | 6,134,400 |
| 2022-01-26 | $4.48 | $4.53 | $4.46 | $4.50 | $4.39 | 7,611,100 |
| 2022-01-25 | $4.69 | $4.69 | $4.42 | $4.49 | $4.38 | 17,246,800 |
| 2022-01-24 | $4.76 | $4.77 | $4.65 | $4.69 | $4.57 | 9,050,390 |
| 2022-01-21 | $4.71 | $4.82 | $4.63 | $4.75 | $4.63 | 15,733,300 |
| 2022-01-20 | $4.83 | $4.84 | $4.70 | $4.72 | $4.60 | 9,751,960 |
| 2022-01-19 | $4.75 | $4.83 | $4.74 | $4.79 | $4.67 | 13,434,580 |
| 2022-01-18 | $4.93 | $4.93 | $4.74 | $4.75 | $4.63 | 16,541,890 |
| 2022-01-17 | $4.92 | $4.99 | $4.85 | $4.93 | $4.81 | 15,312,000 |
| 2022-01-14 | $4.94 | $5.01 | $4.88 | $4.93 | $4.81 | 18,593,320 |
| 2022-01-13 | $5.03 | $5.05 | $4.92 | $4.94 | $4.82 | 17,512,000 |
| 2022-01-12 | $5.01 | $5.09 | $4.94 | $5.04 | $4.91 | 19,989,490 |
| 2022-01-11 | $4.92 | $5.09 | $4.88 | $4.99 | $4.86 | 29,191,330 |
| 2022-01-10 | $4.84 | $4.95 | $4.82 | $4.88 | $4.76 | 11,930,650 |
| 2022-01-07 | $5.12 | $5.12 | $4.84 | $4.84 | $4.72 | 26,805,110 |
| 2022-01-06 | $4.90 | $5.08 | $4.86 | $5.07 | $4.94 | 20,335,510 |
| 2022-01-05 | $5.06 | $5.06 | $4.86 | $4.90 | $4.78 | 21,754,380 |
| 2022-01-04 | $4.92 | $5.12 | $4.92 | $5.06 | $4.93 | 31,791,860 |
| 2022-01-03 | $4.91 | $4.91 | $4.91 | $4.91 | $4.79 | 0 |
| 2021-12-31 | $4.74 | $4.96 | $4.73 | $4.91 | $4.79 | 24,179,490 |
| 2021-12-30 | $4.76 | $4.76 | $4.68 | $4.74 | $4.62 | 9,683,300 |
| 2021-12-29 | $4.72 | $4.84 | $4.67 | $4.74 | $4.62 | 16,366,860 |
| 2021-12-28 | $4.82 | $4.82 | $4.66 | $4.72 | $4.60 | 14,600,810 |
| 2021-12-27 | $4.69 | $4.85 | $4.65 | $4.82 | $4.70 | 21,621,220 |
| 2021-12-24 | $4.57 | $4.73 | $4.55 | $4.69 | $4.57 | 14,463,300 |
| 2021-12-22 | $4.69 | $4.70 | $4.63 | $4.67 | $4.55 | 7,558,050 |
| 2021-12-21 | $4.58 | $4.68 | $4.55 | $4.67 | $4.55 | 10,258,050 |
| 2021-12-20 | $4.52 | $4.61 | $4.50 | $4.58 | $4.46 | 8,966,410 |
| 2021-12-17 | $4.55 | $4.58 | $4.51 | $4.53 | $4.42 | 5,340,800 |
| 2021-12-16 | $4.52 | $4.56 | $4.49 | $4.55 | $4.44 | 5,674,700 |
| 2021-12-15 | $4.54 | $4.57 | $4.50 | $4.52 | $4.41 | 7,117,670 |
| 2021-12-14 | $4.53 | $4.57 | $4.51 | $4.57 | $4.46 | 7,243,990 |
| 2021-12-13 | $4.50 | $4.55 | $4.47 | $4.52 | $4.41 | 6,066,630 |
| 2021-12-08 | $4.41 | $4.44 | $4.39 | $4.42 | $4.31 | 3,608,000 |
| 2021-12-07 | $4.43 | $4.44 | $4.36 | $4.41 | $4.30 | 4,340,020 |
| 2021-12-06 | $4.47 | $4.47 | $4.41 | $4.42 | $4.31 | 4,674,180 |
| 2021-12-03 | $4.47 | $4.47 | $4.47 | $4.47 | $4.36 | 4,058,700 |
| 2021-12-02 | $4.44 | $4.44 | $4.44 | $4.44 | $4.33 | 5,702,400 |
| 2021-12-01 | $4.48 | $4.50 | $4.45 | $4.50 | $4.39 | 6,314,900 |
| 2021-11-30 | $4.42 | $4.48 | $4.40 | $4.47 | $4.36 | 6,183,420 |
| 2021-11-29 | $4.42 | $4.48 | $4.40 | $4.41 | $4.30 | 5,845,100 |
| 2021-11-26 | $4.50 | $4.52 | $4.44 | $4.44 | $4.33 | 6,107,000 |
| 2021-11-25 | $4.42 | $4.51 | $4.40 | $4.50 | $4.39 | 12,779,800 |
| 2021-11-24 | $4.40 | $4.42 | $4.37 | $4.41 | $4.30 | 4,086,500 |
| 2021-11-23 | $4.39 | $4.39 | $4.35 | $4.39 | $4.28 | 3,012,700 |
| 2021-11-22 | $4.40 | $4.40 | $4.36 | $4.39 | $4.28 | 2,952,390 |
| 2021-11-19 | $4.38 | $4.42 | $4.34 | $4.39 | $4.28 | 4,360,760 |
| 2021-11-18 | $4.42 | $4.42 | $4.35 | $4.38 | $4.27 | 4,830,900 |
| 2021-11-17 | $4.39 | $4.42 | $4.37 | $4.42 | $4.31 | 4,598,790 |
| 2021-11-16 | $4.42 | $4.43 | $4.37 | $4.39 | $4.28 | 3,851,000 |
| 2021-11-15 | $4.39 | $4.42 | $4.37 | $4.42 | $4.31 | 3,846,860 |
| 2021-11-12 | $4.38 | $4.41 | $4.35 | $4.39 | $4.28 | 4,154,400 |
| 2021-11-11 | $4.36 | $4.40 | $4.35 | $4.38 | $4.27 | 4,618,620 |
| 2021-11-10 | $4.33 | $4.36 | $4.30 | $4.36 | $4.25 | 4,363,700 |
| 2021-11-09 | $4.32 | $4.34 | $4.31 | $4.33 | $4.22 | 2,406,800 |
| 2021-11-08 | $4.29 | $4.34 | $4.28 | $4.31 | $4.20 | 3,688,000 |
| 2021-11-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.22 | 3,181,500 |
| 2021-11-04 | $4.29 | $4.35 | $4.26 | $4.33 | $4.22 | 3,570,840 |
| 2021-11-03 | $4.26 | $4.33 | $4.26 | $4.29 | $4.18 | 3,398,020 |
| 2021-11-02 | $4.37 | $4.37 | $4.21 | $4.26 | $4.15 | 5,254,070 |
| 2021-11-01 | $4.30 | $4.37 | $4.27 | $4.34 | $4.23 | 4,567,530 |
| 2021-10-29 | $4.21 | $4.29 | $4.20 | $4.29 | $4.18 | 3,298,930 |
| 2021-10-28 | $4.26 | $4.27 | $4.19 | $4.21 | $4.10 | 4,510,660 |
| 2021-10-27 | $4.34 | $4.34 | $4.25 | $4.26 | $4.15 | 5,156,300 |
| 2021-10-26 | $4.35 | $4.37 | $4.31 | $4.32 | $4.21 | 3,150,140 |
| 2021-10-25 | $4.32 | $4.37 | $4.30 | $4.36 | $4.25 | 2,740,000 |
| 2021-10-22 | $4.36 | $4.40 | $4.33 | $4.33 | $4.22 | 5,083,800 |
| 2021-10-21 | $4.43 | $4.43 | $4.36 | $4.37 | $4.26 | 5,389,200 |
| 2021-10-20 | $4.44 | $4.44 | $4.39 | $4.41 | $4.30 | 4,370,000 |
| 2021-10-19 | $4.46 | $4.49 | $4.43 | $4.43 | $4.32 | 4,841,620 |
| 2021-10-18 | $4.47 | $4.49 | $4.40 | $4.48 | $4.37 | 5,277,100 |
| 2021-10-15 | $4.56 | $4.56 | $4.45 | $4.45 | $4.34 | 5,878,400 |
| 2021-10-14 | $4.60 | $4.60 | $4.53 | $4.56 | $4.45 | 3,737,100 |
| 2021-10-13 | $4.57 | $4.60 | $4.51 | $4.59 | $4.47 | 4,388,200 |
| 2021-10-12 | $4.59 | $4.61 | $4.52 | $4.57 | $4.46 | 5,305,250 |
| 2021-10-11 | $4.62 | $4.67 | $4.59 | $4.61 | $4.49 | 5,598,000 |
| 2021-10-08 | $4.48 | $4.62 | $4.46 | $4.62 | $4.50 | 8,607,420 |
| 2021-10-07 | $4.47 | $4.47 | $4.47 | $4.47 | $4.36 | 0 |
| 2021-10-06 | $4.47 | $4.47 | $4.47 | $4.47 | $4.36 | 0 |
| 2021-09-30 | $4.48 | $4.50 | $4.42 | $4.47 | $4.36 | 6,472,500 |
| 2021-09-29 | $4.59 | $4.60 | $4.45 | $4.46 | $4.35 | 8,121,800 |
| 2021-09-28 | $4.58 | $4.63 | $4.54 | $4.60 | $4.48 | 5,219,100 |
| 2021-09-27 | $4.64 | $4.68 | $4.49 | $4.60 | $4.48 | 10,716,700 |
| 2021-09-24 | $4.77 | $4.78 | $4.64 | $4.66 | $4.54 | 9,026,800 |
| 2021-09-23 | $4.74 | $4.80 | $4.71 | $4.76 | $4.64 | 10,907,820 |
| 2021-09-22 | $4.60 | $4.76 | $4.58 | $4.73 | $4.61 | 10,288,520 |
| 2021-09-21 | $4.64 | $4.64 | $4.64 | $4.64 | $4.52 | 0 |
| 2021-09-20 | $4.64 | $4.64 | $4.64 | $4.64 | $4.52 | 0 |
| 2021-09-17 | $4.63 | $4.68 | $4.59 | $4.64 | $4.52 | 9,438,900 |
| 2021-09-16 | $4.72 | $4.73 | $4.60 | $4.60 | $4.48 | 11,836,660 |
| 2021-09-15 | $4.63 | $4.71 | $4.60 | $4.66 | $4.54 | 10,607,530 |
| 2021-09-14 | $4.72 | $4.79 | $4.61 | $4.63 | $4.51 | 13,911,310 |
| 2021-09-13 | $4.74 | $4.74 | $4.63 | $4.72 | $4.60 | 16,350,110 |
| 2021-09-10 | $4.83 | $4.85 | $4.76 | $4.78 | $4.66 | 15,029,920 |
| 2021-09-09 | $4.74 | $4.85 | $4.71 | $4.83 | $4.71 | 16,674,930 |
| 2021-09-08 | $4.65 | $4.75 | $4.63 | $4.75 | $4.63 | 12,378,450 |
| 2021-09-07 | $4.64 | $4.67 | $4.60 | $4.66 | $4.54 | 12,894,700 |
| 2021-09-06 | $4.55 | $4.64 | $4.53 | $4.64 | $4.52 | 12,116,990 |
| 2021-09-03 | $4.51 | $4.58 | $4.49 | $4.55 | $4.44 | 10,826,700 |
| 2021-09-02 | $4.48 | $4.51 | $4.47 | $4.51 | $4.40 | 8,685,790 |
| 2021-09-01 | $4.45 | $4.50 | $4.42 | $4.49 | $4.38 | 11,394,640 |
| 2021-08-31 | $4.38 | $4.48 | $4.36 | $4.46 | $4.35 | 10,095,500 |
| 2021-08-30 | $4.38 | $4.42 | $4.37 | $4.39 | $4.28 | 7,326,770 |
| 2021-08-27 | $4.40 | $4.42 | $4.36 | $4.38 | $4.27 | 6,560,630 |
| 2021-08-26 | $4.42 | $4.44 | $4.38 | $4.41 | $4.30 | 7,010,600 |
| 2021-08-25 | $4.33 | $4.42 | $4.33 | $4.42 | $4.31 | 8,014,800 |
| 2021-08-24 | $4.32 | $4.39 | $4.29 | $4.36 | $4.25 | 9,671,050 |
| 2021-08-23 | $4.33 | $4.36 | $4.31 | $4.33 | $4.22 | 8,061,400 |
| 2021-08-20 | $4.28 | $4.31 | $4.22 | $4.31 | $4.20 | 8,191,710 |
| 2021-08-19 | $4.32 | $4.34 | $4.28 | $4.29 | $4.18 | 4,970,830 |
| 2021-08-18 | $4.28 | $4.34 | $4.28 | $4.32 | $4.21 | 6,205,740 |
| 2021-08-17 | $4.40 | $4.41 | $4.28 | $4.30 | $4.19 | 9,002,330 |
| 2021-08-16 | $4.38 | $4.43 | $4.36 | $4.41 | $4.30 | 6,642,700 |
| 2021-08-13 | $4.38 | $4.39 | $4.35 | $4.38 | $4.27 | 5,712,810 |
| 2021-08-12 | $4.37 | $4.41 | $4.36 | $4.38 | $4.27 | 5,127,900 |
| 2021-08-11 | $4.41 | $4.44 | $4.37 | $4.38 | $4.27 | 5,817,700 |
| 2021-08-10 | $4.37 | $4.42 | $4.37 | $4.41 | $4.30 | 5,745,950 |
| 2021-08-09 | $4.28 | $4.38 | $4.26 | $4.37 | $4.26 | 5,975,880 |
| 2021-08-06 | $4.39 | $4.39 | $4.28 | $4.30 | $4.19 | 6,058,800 |
| 2021-08-05 | $4.40 | $4.44 | $4.36 | $4.37 | $4.26 | 6,036,700 |
| 2021-08-04 | $4.38 | $4.41 | $4.36 | $4.40 | $4.29 | 5,305,600 |
| 2021-08-03 | $4.35 | $4.45 | $4.35 | $4.41 | $4.30 | 9,092,100 |
| 2021-08-02 | $4.33 | $4.38 | $4.27 | $4.38 | $4.27 | 7,204,300 |
| 2021-07-30 | $4.26 | $4.33 | $4.17 | $4.33 | $4.22 | 10,209,900 |
| 2021-07-29 | $4.28 | $4.33 | $4.26 | $4.28 | $4.17 | 5,974,200 |
| 2021-07-28 | $4.35 | $4.36 | $4.19 | $4.27 | $4.16 | 9,148,670 |
| 2021-07-27 | $4.44 | $4.48 | $4.36 | $4.37 | $4.26 | 8,247,700 |
| 2021-07-26 | $4.56 | $4.56 | $4.41 | $4.44 | $4.33 | 10,027,700 |
| 2021-07-23 | $4.64 | $4.64 | $4.55 | $4.56 | $4.45 | 8,629,190 |
| 2021-07-22 | $4.67 | $4.67 | $4.62 | $4.63 | $4.51 | 8,473,360 |
| 2021-07-21 | $4.70 | $4.70 | $4.62 | $4.68 | $4.56 | 8,526,900 |
| 2021-07-20 | $4.65 | $4.68 | $4.61 | $4.67 | $4.55 | 8,449,860 |
| 2021-07-19 | $4.57 | $4.70 | $4.53 | $4.69 | $4.57 | 13,818,140 |
| 2021-07-16 | $4.59 | $4.60 | $4.53 | $4.56 | $4.45 | 9,883,390 |
| 2021-07-15 | $4.65 | $4.66 | $4.55 | $4.59 | $4.47 | 9,655,540 |
| 2021-07-14 | $4.61 | $4.73 | $4.58 | $4.68 | $4.56 | 16,087,760 |
| 2021-07-13 | $4.61 | $4.63 | $4.58 | $4.60 | $4.48 | 6,574,580 |
| 2021-07-12 | $4.65 | $4.66 | $4.59 | $4.61 | $4.49 | 10,113,100 |
| 2021-07-09 | $4.60 | $4.66 | $4.52 | $4.65 | $4.53 | 11,971,110 |
| 2021-07-08 | $4.75 | $4.76 | $4.58 | $4.60 | $4.48 | 17,995,310 |
| 2021-07-07 | $4.78 | $4.79 | $4.75 | $4.76 | $4.64 | 8,328,420 |
| 2021-07-06 | $4.85 | $4.88 | $4.75 | $4.81 | $4.69 | 11,917,060 |
| 2021-07-05 | $4.87 | $4.89 | $4.80 | $4.84 | $4.72 | 11,167,040 |
| 2021-07-02 | $4.97 | $4.97 | $4.80 | $4.89 | $4.77 | 20,685,740 |
| 2021-07-01 | $4.74 | $5.07 | $4.70 | $4.97 | $4.84 | 40,259,180 |
| 2021-06-30 | $4.72 | $4.77 | $4.69 | $4.74 | $4.62 | 9,346,640 |
| 2021-06-29 | $4.80 | $4.81 | $4.71 | $4.72 | $4.60 | 11,123,000 |
| 2021-06-28 | $4.85 | $4.86 | $4.77 | $4.79 | $4.67 | 10,814,900 |
| 2021-06-25 | $4.77 | $4.87 | $4.74 | $4.87 | $4.75 | 12,727,280 |
| 2021-06-24 | $4.86 | $4.87 | $4.77 | $4.77 | $4.65 | 11,911,400 |
| 2021-06-23 | $4.86 | $4.87 | $4.75 | $4.79 | $4.67 | 15,231,140 |
| 2021-06-22 | $4.91 | $4.92 | $4.82 | $4.85 | $4.73 | 14,466,600 |
| 2021-06-21 | $4.78 | $4.93 | $4.73 | $4.90 | $4.78 | 20,626,700 |
| 2021-06-18 | $4.87 | $4.87 | $4.71 | $4.76 | $4.64 | 16,338,160 |
| 2021-06-17 | $4.78 | $4.88 | $4.78 | $4.83 | $4.71 | 13,316,600 |
| 2021-06-16 | $4.87 | $4.90 | $4.76 | $4.78 | $4.66 | 15,270,610 |
| 2021-06-15 | $4.95 | $5.00 | $4.84 | $4.86 | $4.74 | 18,822,050 |
| 2021-06-14 | $4.97 | $4.97 | $4.97 | $4.97 | $4.84 | 0 |
| 2021-06-11 | $5.08 | $5.14 | $4.97 | $4.97 | $4.84 | 26,451,210 |
| 2021-06-10 | $5.17 | $5.23 | $5.11 | $5.11 | $4.98 | 23,898,790 |
| 2021-06-09 | $5.22 | $5.29 | $5.16 | $5.21 | $5.08 | 21,919,040 |
| 2021-06-08 | $5.20 | $5.33 | $5.08 | $5.30 | $5.17 | 35,879,010 |
| 2021-06-07 | $5.36 | $5.36 | $5.13 | $5.20 | $5.07 | 36,708,780 |
| 2021-06-04 | $5.30 | $5.51 | $5.28 | $5.43 | $5.29 | 37,236,750 |
| 2021-06-03 | $5.38 | $5.57 | $5.34 | $5.37 | $5.23 | 45,445,120 |
| 2021-06-02 | $5.74 | $5.77 | $5.35 | $5.42 | $5.28 | 78,660,380 |
| 2021-06-01 | $5.70 | $6.13 | $5.68 | $5.79 | $5.64 | 99,722,870 |
| 2021-05-31 | $5.97 | $6.14 | $5.81 | $5.99 | $5.84 | 157,022,870 |
| 2021-05-28 | $5.03 | $5.58 | $5.03 | $5.58 | $5.44 | 42,071,440 |
| 2021-05-27 | $5.34 | $5.48 | $5.06 | $5.07 | $4.94 | 89,865,410 |
| 2021-05-26 | $5.25 | $5.25 | $5.24 | $5.25 | $5.01 | 37,980,950 |
| 2021-05-25 | $4.69 | $4.80 | $4.67 | $4.77 | $4.55 | 12,017,490 |
| 2021-05-24 | $4.62 | $4.71 | $4.61 | $4.69 | $4.47 | 6,134,600 |
| 2021-05-21 | $4.65 | $4.68 | $4.59 | $4.62 | $4.41 | 5,707,500 |
| 2021-05-20 | $4.63 | $4.71 | $4.62 | $4.64 | $4.43 | 5,475,000 |
| 2021-05-19 | $4.76 | $4.78 | $4.62 | $4.65 | $4.44 | 9,439,410 |
| 2021-05-18 | $4.67 | $4.79 | $4.65 | $4.79 | $4.57 | 9,932,370 |
| 2021-05-17 | $4.71 | $4.73 | $4.64 | $4.69 | $4.47 | 8,067,110 |
| 2021-05-14 | $4.78 | $4.78 | $4.69 | $4.73 | $4.51 | 13,715,310 |
| 2021-05-13 | $4.70 | $4.87 | $4.66 | $4.74 | $4.52 | 24,511,740 |
| 2021-05-12 | $4.62 | $4.76 | $4.58 | $4.73 | $4.51 | 19,707,320 |
| 2021-05-11 | $4.48 | $4.73 | $4.42 | $4.65 | $4.44 | 18,491,600 |
| 2021-05-10 | $4.40 | $4.49 | $4.40 | $4.48 | $4.27 | 7,305,110 |
| 2021-05-07 | $4.52 | $4.55 | $4.43 | $4.44 | $4.24 | 12,000,660 |
| 2021-05-06 | $4.63 | $4.65 | $4.53 | $4.55 | $4.34 | 11,025,500 |
| 2021-05-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.41 | 0 |
| 2021-05-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.41 | 0 |
| 2021-04-30 | $4.49 | $4.62 | $4.45 | $4.62 | $4.41 | 15,245,510 |
| 2021-04-29 | $4.53 | $4.59 | $4.48 | $4.51 | $4.30 | 10,097,420 |
| 2021-04-28 | $4.56 | $4.61 | $4.47 | $4.57 | $4.36 | 14,598,320 |
| 2021-04-27 | $4.47 | $4.55 | $4.40 | $4.55 | $4.34 | 11,552,400 |
| 2021-04-26 | $4.40 | $4.60 | $4.38 | $4.49 | $4.28 | 14,180,950 |
| 2021-04-23 | $4.53 | $4.53 | $4.39 | $4.40 | $4.20 | 14,413,910 |
| 2021-04-22 | $4.41 | $4.65 | $4.40 | $4.53 | $4.32 | 28,081,000 |
| 2021-04-21 | $4.37 | $4.54 | $4.34 | $4.44 | $4.24 | 19,360,670 |
| 2021-04-20 | $4.36 | $4.38 | $4.33 | $4.36 | $4.16 | 4,364,600 |
| 2021-04-19 | $4.40 | $4.40 | $4.35 | $4.37 | $4.17 | 4,398,000 |
| 2021-04-16 | $4.31 | $4.40 | $4.30 | $4.39 | $4.19 | 6,980,610 |
| 2021-04-15 | $4.32 | $4.33 | $4.28 | $4.31 | $4.11 | 3,426,600 |
| 2021-04-14 | $4.30 | $4.31 | $4.27 | $4.31 | $4.11 | 2,711,500 |
| 2021-04-13 | $4.28 | $4.30 | $4.26 | $4.28 | $4.08 | 2,230,700 |
| 2021-04-12 | $4.34 | $4.34 | $4.27 | $4.29 | $4.09 | 3,264,000 |
| 2021-04-09 | $4.33 | $4.36 | $4.30 | $4.34 | $4.14 | 3,322,400 |
| 2021-04-08 | $4.36 | $4.37 | $4.32 | $4.33 | $4.13 | 3,557,780 |
| 2021-04-07 | $4.33 | $4.37 | $4.32 | $4.36 | $4.16 | 4,013,720 |
| 2021-04-06 | $4.38 | $4.38 | $4.32 | $4.34 | $4.14 | 3,828,810 |
| 2021-04-05 | $4.35 | $4.35 | $4.35 | $4.35 | $4.15 | 0 |
| 2021-04-02 | $4.36 | $4.40 | $4.33 | $4.35 | $4.15 | 4,475,210 |
| 2021-04-01 | $4.31 | $4.39 | $4.29 | $4.36 | $4.16 | 6,221,200 |
| 2021-03-31 | $4.27 | $4.33 | $4.26 | $4.32 | $4.12 | 3,803,800 |
| 2021-03-30 | $4.31 | $4.31 | $4.26 | $4.28 | $4.08 | 3,162,820 |
| 2021-03-29 | $4.30 | $4.33 | $4.28 | $4.31 | $4.11 | 5,200,160 |
| 2021-03-26 | $4.25 | $4.31 | $4.25 | $4.30 | $4.10 | 3,655,420 |
| 2021-03-25 | $4.27 | $4.28 | $4.24 | $4.26 | $4.06 | 2,538,400 |
| 2021-03-24 | $4.26 | $4.29 | $4.24 | $4.28 | $4.08 | 2,862,160 |
| 2021-03-23 | $4.29 | $4.31 | $4.25 | $4.26 | $4.06 | 3,797,900 |
| 2021-03-22 | $4.25 | $4.30 | $4.24 | $4.30 | $4.10 | 3,401,600 |
| 2021-03-19 | $4.23 | $4.28 | $4.22 | $4.26 | $4.06 | 4,571,760 |
| 2021-03-18 | $4.22 | $4.27 | $4.22 | $4.25 | $4.06 | 3,140,440 |
| 2021-03-17 | $4.25 | $4.26 | $4.23 | $4.24 | $4.05 | 2,320,900 |
| 2021-03-16 | $4.21 | $4.25 | $4.20 | $4.25 | $4.06 | 4,326,620 |
| 2021-03-15 | $4.21 | $4.23 | $4.18 | $4.22 | $4.03 | 3,552,140 |
| 2021-03-12 | $4.22 | $4.23 | $4.19 | $4.21 | $4.02 | 3,093,820 |
| 2021-03-11 | $4.19 | $4.22 | $4.17 | $4.22 | $4.03 | 2,255,320 |
| 2021-03-10 | $4.23 | $4.25 | $4.18 | $4.19 | $4.00 | 2,730,720 |
| 2021-03-09 | $4.29 | $4.29 | $4.18 | $4.22 | $4.03 | 4,211,000 |
| 2021-03-08 | $4.29 | $4.32 | $4.25 | $4.29 | $4.09 | 5,974,680 |
| 2021-03-05 | $4.25 | $4.30 | $4.24 | $4.29 | $4.09 | 4,007,810 |
| 2021-03-04 | $4.26 | $4.29 | $4.23 | $4.26 | $4.06 | 3,557,690 |
| 2021-03-03 | $4.23 | $4.28 | $4.21 | $4.27 | $4.07 | 2,919,490 |
| 2021-03-02 | $4.26 | $4.28 | $4.19 | $4.24 | $4.05 | 3,514,590 |
| 2021-03-01 | $4.22 | $4.26 | $4.18 | $4.26 | $4.06 | 3,625,400 |
| 2021-02-26 | $4.21 | $4.24 | $4.18 | $4.22 | $4.03 | 3,177,500 |
| 2021-02-25 | $4.24 | $4.27 | $4.21 | $4.24 | $4.05 | 3,465,100 |
| 2021-02-24 | $4.25 | $4.29 | $4.21 | $4.24 | $4.05 | 4,080,500 |
| 2021-02-23 | $4.28 | $4.30 | $4.23 | $4.27 | $4.07 | 3,217,820 |
| 2021-02-22 | $4.28 | $4.35 | $4.25 | $4.28 | $4.08 | 6,276,500 |
| 2021-02-19 | $4.17 | $4.28 | $4.15 | $4.28 | $4.08 | 4,830,990 |
| 2021-02-18 | $4.14 | $4.18 | $4.13 | $4.17 | $3.98 | 4,385,070 |
| 2021-02-17 | $4.12 | $4.12 | $4.12 | $4.12 | $3.93 | 0 |
| 2021-02-16 | $4.12 | $4.12 | $4.12 | $4.12 | $3.93 | 0 |
| 2021-02-15 | $4.12 | $4.12 | $4.12 | $4.12 | $3.93 | 0 |
| 2021-02-12 | $4.12 | $4.12 | $4.12 | $4.12 | $3.93 | 0 |
| 2021-02-11 | $4.12 | $4.12 | $4.12 | $4.12 | $3.93 | 0 |
| 2021-02-10 | $4.10 | $4.13 | $4.09 | $4.12 | $3.93 | 3,268,180 |
| 2021-02-09 | $4.08 | $4.10 | $4.05 | $4.10 | $3.91 | 3,418,720 |
| 2021-02-08 | $4.06 | $4.11 | $4.02 | $4.07 | $3.88 | 3,508,800 |
| 2021-02-05 | $4.06 | $4.14 | $4.05 | $4.07 | $3.88 | 2,754,800 |
| 2021-02-04 | $4.16 | $4.17 | $4.06 | $4.06 | $3.87 | 6,326,700 |
| 2021-02-03 | $4.22 | $4.27 | $4.13 | $4.20 | $4.01 | 9,317,800 |
| 2021-02-02 | $4.35 | $4.66 | $4.32 | $4.39 | $4.19 | 27,565,810 |
| 2021-02-01 | $4.10 | $4.26 | $4.01 | $4.24 | $4.05 | 7,590,610 |
| 2021-01-29 | $4.41 | $4.51 | $4.15 | $4.16 | $3.97 | 13,454,800 |
| 2021-01-28 | $4.27 | $4.45 | $4.24 | $4.40 | $4.20 | 7,666,280 |
| 2021-01-27 | $4.25 | $4.29 | $4.22 | $4.27 | $4.07 | 2,161,610 |
| 2021-01-26 | $4.21 | $4.35 | $4.17 | $4.25 | $4.06 | 4,029,410 |
| 2021-01-25 | $4.26 | $4.26 | $4.21 | $4.21 | $4.02 | 3,196,700 |
| 2021-01-22 | $4.26 | $4.32 | $4.25 | $4.27 | $4.07 | 4,541,100 |
| 2021-01-21 | $4.24 | $4.29 | $4.22 | $4.27 | $4.07 | 4,250,850 |
| 2021-01-20 | $4.25 | $4.26 | $4.23 | $4.25 | $4.06 | 2,612,800 |
| 2021-01-19 | $4.21 | $4.28 | $4.20 | $4.25 | $4.06 | 4,154,100 |
| 2021-01-18 | $4.20 | $4.22 | $4.17 | $4.21 | $4.02 | 2,371,210 |
| 2021-01-15 | $4.17 | $4.20 | $4.16 | $4.19 | $4.00 | 2,653,820 |
| 2021-01-14 | $4.14 | $4.19 | $4.12 | $4.16 | $3.97 | 2,758,370 |
| 2021-01-13 | $4.28 | $4.28 | $4.13 | $4.15 | $3.96 | 7,690,630 |
| 2021-01-12 | $4.28 | $4.30 | $4.24 | $4.29 | $4.09 | 3,901,910 |
| 2021-01-11 | $4.40 | $4.41 | $4.25 | $4.29 | $4.09 | 7,297,060 |
| 2021-01-08 | $4.39 | $4.42 | $4.37 | $4.40 | $4.20 | 4,181,300 |
| 2021-01-07 | $4.49 | $4.49 | $4.37 | $4.38 | $4.18 | 5,349,910 |
| 2021-01-06 | $4.43 | $4.51 | $4.40 | $4.47 | $4.27 | 6,020,860 |
| 2021-01-05 | $4.46 | $4.46 | $4.41 | $4.44 | $4.24 | 4,347,200 |
| 2021-01-04 | $4.44 | $4.48 | $4.44 | $4.47 | $4.27 | 4,499,410 |
| 2021-01-01 | $4.45 | $4.45 | $4.45 | $4.45 | $4.25 | 0 |
| 2020-12-31 | $4.41 | $4.46 | $4.40 | $4.45 | $4.25 | 3,820,520 |
| 2020-12-30 | $4.39 | $4.45 | $4.39 | $4.42 | $4.22 | 3,501,550 |
| 2020-12-29 | $4.40 | $4.44 | $4.39 | $4.41 | $4.21 | 2,737,280 |
| 2020-12-28 | $4.40 | $4.43 | $4.37 | $4.41 | $4.21 | 3,629,780 |
| 2020-12-25 | $4.39 | $4.45 | $4.37 | $4.40 | $4.20 | 4,760,590 |
| 2020-12-24 | $4.47 | $4.48 | $4.39 | $4.40 | $4.20 | 3,958,730 |
| 2020-12-23 | $4.48 | $4.51 | $4.43 | $4.47 | $4.27 | 5,923,790 |
| 2020-12-22 | $4.48 | $4.60 | $4.47 | $4.52 | $4.31 | 9,114,920 |
| 2020-12-21 | $4.45 | $4.50 | $4.41 | $4.49 | $4.28 | 3,528,000 |
| 2020-12-18 | $4.47 | $4.50 | $4.43 | $4.45 | $4.25 | 3,648,200 |
| 2020-12-17 | $4.42 | $4.49 | $4.37 | $4.49 | $4.28 | 4,559,250 |
| 2020-12-16 | $4.48 | $4.49 | $4.42 | $4.44 | $4.24 | 3,117,250 |
| 2020-12-15 | $4.51 | $4.56 | $4.46 | $4.48 | $4.27 | 5,695,580 |
| 2020-12-14 | $4.43 | $4.47 | $4.41 | $4.46 | $4.26 | 2,163,400 |
| 2020-12-11 | $4.47 | $4.49 | $4.41 | $4.43 | $4.23 | 2,959,700 |
| 2020-12-10 | $4.47 | $4.51 | $4.45 | $4.48 | $4.27 | 2,894,810 |
| 2020-12-09 | $4.54 | $4.56 | $4.46 | $4.47 | $4.27 | 3,905,300 |
| 2020-12-08 | $4.57 | $4.59 | $4.54 | $4.55 | $4.34 | 3,009,580 |
| 2020-12-07 | $4.65 | $4.66 | $4.57 | $4.59 | $4.38 | 4,207,490 |
| 2020-12-04 | $4.61 | $4.65 | $4.58 | $4.65 | $4.44 | 4,121,050 |
| 2020-12-03 | $4.58 | $4.63 | $4.55 | $4.61 | $4.40 | 6,219,010 |
| 2020-12-02 | $4.58 | $4.59 | $4.55 | $4.59 | $4.38 | 4,624,410 |
| 2020-12-01 | $4.55 | $4.60 | $4.53 | $4.58 | $4.37 | 5,088,500 |
| 2020-11-30 | $4.55 | $4.58 | $4.52 | $4.56 | $4.35 | 4,375,900 |
| 2020-11-27 | $4.53 | $4.54 | $4.48 | $4.54 | $4.33 | 3,686,600 |
| 2020-11-26 | $4.54 | $4.55 | $4.50 | $4.52 | $4.31 | 3,250,300 |
| 2020-11-25 | $4.57 | $4.60 | $4.54 | $4.55 | $4.34 | 4,507,500 |
| 2020-11-24 | $4.58 | $4.59 | $4.54 | $4.56 | $4.35 | 3,367,800 |
| 2020-11-23 | $4.55 | $4.60 | $4.54 | $4.58 | $4.37 | 4,204,000 |
| 2020-11-20 | $4.54 | $4.56 | $4.52 | $4.56 | $4.35 | 2,678,300 |
| 2020-11-19 | $4.55 | $4.56 | $4.53 | $4.55 | $4.34 | 2,774,870 |
| 2020-11-18 | $4.53 | $4.56 | $4.51 | $4.55 | $4.34 | 4,126,540 |
| 2020-11-17 | $4.50 | $4.54 | $4.48 | $4.54 | $4.33 | 4,800,300 |
| 2020-11-16 | $4.46 | $4.52 | $4.45 | $4.51 | $4.30 | 4,681,290 |
| 2020-11-13 | $4.45 | $4.48 | $4.41 | $4.45 | $4.25 | 3,492,930 |
| 2020-11-12 | $4.45 | $4.48 | $4.44 | $4.46 | $4.26 | 2,431,500 |
| 2020-11-11 | $4.50 | $4.50 | $4.43 | $4.44 | $4.24 | 3,715,180 |
| 2020-11-10 | $4.54 | $4.54 | $4.47 | $4.50 | $4.29 | 3,481,400 |
| 2020-11-09 | $4.45 | $4.53 | $4.44 | $4.52 | $4.31 | 5,728,090 |
| 2020-11-06 | $4.50 | $4.50 | $4.43 | $4.45 | $4.25 | 2,496,450 |
| 2020-11-05 | $4.46 | $4.50 | $4.43 | $4.49 | $4.28 | 3,065,400 |
| 2020-11-04 | $4.46 | $4.48 | $4.42 | $4.44 | $4.24 | 2,656,300 |
| 2020-11-03 | $4.39 | $4.47 | $4.38 | $4.45 | $4.25 | 2,616,700 |
| 2020-11-02 | $4.43 | $4.45 | $4.35 | $4.38 | $4.18 | 3,966,120 |
| 2020-10-30 | $4.54 | $4.54 | $4.41 | $4.43 | $4.23 | 4,108,100 |
| 2020-10-29 | $4.46 | $4.58 | $4.45 | $4.54 | $4.33 | 4,094,640 |
| 2020-10-28 | $4.53 | $4.54 | $4.47 | $4.50 | $4.29 | 3,714,960 |
| 2020-10-27 | $4.52 | $4.55 | $4.49 | $4.52 | $4.31 | 2,304,900 |
| 2020-10-26 | $4.53 | $4.55 | $4.50 | $4.54 | $4.33 | 2,969,730 |
| 2020-10-23 | $4.57 | $4.60 | $4.52 | $4.54 | $4.33 | 2,847,900 |
| 2020-10-22 | $4.63 | $4.63 | $4.53 | $4.57 | $4.36 | 4,902,010 |
| 2020-10-21 | $4.65 | $4.66 | $4.60 | $4.64 | $4.43 | 2,637,710 |
| 2020-10-20 | $4.61 | $4.66 | $4.59 | $4.65 | $4.44 | 2,764,810 |
| 2020-10-19 | $4.72 | $4.73 | $4.62 | $4.63 | $4.42 | 5,058,100 |
| 2020-10-16 | $4.66 | $4.72 | $4.63 | $4.71 | $4.49 | 4,646,000 |
| 2020-10-15 | $4.68 | $4.68 | $4.64 | $4.66 | $4.45 | 3,085,770 |
| 2020-10-14 | $4.70 | $4.70 | $4.65 | $4.68 | $4.47 | 3,633,090 |
| 2020-10-13 | $4.73 | $4.74 | $4.69 | $4.71 | $4.49 | 3,346,960 |
| 2020-10-12 | $4.67 | $4.74 | $4.67 | $4.73 | $4.51 | 4,556,030 |
| 2020-10-09 | $4.61 | $4.67 | $4.61 | $4.66 | $4.45 | 4,083,810 |
| 2020-10-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.37 | 0 |
| 2020-10-07 | $4.58 | $4.58 | $4.58 | $4.58 | $4.37 | 0 |
| 2020-10-06 | $4.58 | $4.58 | $4.58 | $4.58 | $4.37 | 0 |
| 2020-10-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.37 | 0 |
| 2020-10-02 | $4.58 | $4.58 | $4.58 | $4.58 | $4.37 | 0 |
| 2020-10-01 | $4.58 | $4.58 | $4.58 | $4.58 | $4.37 | 0 |
| 2020-09-30 | $4.55 | $4.59 | $4.53 | $4.58 | $4.37 | 2,317,080 |
| 2020-09-29 | $4.55 | $4.60 | $4.53 | $4.55 | $4.34 | 2,213,930 |
| 2020-09-28 | $4.60 | $4.60 | $4.52 | $4.53 | $4.32 | 2,674,640 |
| 2020-09-25 | $4.61 | $4.64 | $4.57 | $4.59 | $4.38 | 3,236,600 |
| 2020-09-24 | $4.70 | $4.72 | $4.60 | $4.61 | $4.40 | 4,460,910 |
| 2020-09-23 | $4.68 | $4.75 | $4.65 | $4.71 | $4.49 | 3,823,350 |
| 2020-09-22 | $4.67 | $4.76 | $4.65 | $4.66 | $4.45 | 5,489,410 |
| 2020-09-21 | $4.72 | $4.73 | $4.68 | $4.69 | $4.47 | 3,409,500 |
| 2020-09-18 | $4.63 | $4.73 | $4.62 | $4.71 | $4.49 | 4,531,400 |
| 2020-09-17 | $4.64 | $4.66 | $4.58 | $4.63 | $4.42 | 3,877,280 |
| 2020-09-16 | $4.70 | $4.70 | $4.63 | $4.65 | $4.44 | 3,420,500 |
| 2020-09-15 | $4.69 | $4.70 | $4.65 | $4.69 | $4.47 | 3,024,500 |
| 2020-09-14 | $4.70 | $4.72 | $4.66 | $4.68 | $4.47 | 4,401,490 |
| 2020-09-11 | $4.63 | $4.70 | $4.62 | $4.68 | $4.47 | 6,491,230 |
| 2020-09-10 | $4.79 | $4.81 | $4.62 | $4.64 | $4.43 | 8,484,500 |
| 2020-09-09 | $4.79 | $4.81 | $4.75 | $4.78 | $4.56 | 7,734,100 |
| 2020-09-08 | $4.81 | $4.84 | $4.76 | $4.83 | $4.61 | 6,544,610 |
| 2020-09-07 | $4.87 | $4.89 | $4.80 | $4.80 | $4.58 | 7,459,470 |
| 2020-09-04 | $4.86 | $4.89 | $4.79 | $4.87 | $4.65 | 10,068,340 |
| 2020-09-03 | $4.93 | $5.00 | $4.90 | $4.91 | $4.68 | 9,594,370 |
| 2020-09-02 | $4.95 | $4.95 | $4.85 | $4.93 | $4.70 | 7,294,770 |
| 2020-09-01 | $4.92 | $4.94 | $4.88 | $4.93 | $4.70 | 5,916,800 |
| 2020-08-31 | $4.90 | $4.98 | $4.89 | $4.91 | $4.68 | 8,343,900 |
| 2020-08-28 | $4.85 | $4.93 | $4.84 | $4.91 | $4.68 | 5,903,010 |
| 2020-08-27 | $4.88 | $4.88 | $4.79 | $4.85 | $4.63 | 6,355,500 |
| 2020-08-26 | $4.93 | $4.98 | $4.82 | $4.84 | $4.62 | 10,019,400 |
| 2020-08-25 | $5.02 | $5.03 | $4.92 | $4.95 | $4.72 | 8,026,310 |
| 2020-08-24 | $5.04 | $5.07 | $4.97 | $5.01 | $4.78 | 9,751,490 |
| 2020-08-21 | $5.00 | $5.08 | $5.00 | $5.07 | $4.84 | 12,063,360 |
| 2020-08-20 | $4.97 | $5.02 | $4.94 | $5.00 | $4.77 | 7,525,030 |
| 2020-08-19 | $4.99 | $5.15 | $4.94 | $5.00 | $4.77 | 17,149,420 |
| 2020-08-18 | $4.99 | $5.03 | $4.97 | $4.99 | $4.76 | 9,853,020 |
| 2020-08-17 | $4.94 | $4.99 | $4.89 | $4.99 | $4.76 | 11,270,650 |
| 2020-08-14 | $4.89 | $4.93 | $4.82 | $4.93 | $4.70 | 7,835,400 |
| 2020-08-13 | $4.88 | $4.93 | $4.86 | $4.89 | $4.67 | 8,521,000 |
| 2020-08-12 | $4.92 | $4.95 | $4.76 | $4.87 | $4.65 | 15,307,240 |
| 2020-08-11 | $5.10 | $5.14 | $4.93 | $4.94 | $4.71 | 18,762,300 |
| 2020-08-10 | $5.06 | $5.15 | $5.00 | $5.12 | $4.89 | 19,993,000 |
| 2020-08-07 | $5.04 | $5.08 | $4.92 | $5.05 | $4.82 | 17,854,050 |
| 2020-08-06 | $5.06 | $5.23 | $4.96 | $5.04 | $4.81 | 21,025,180 |
| 2020-08-05 | $5.04 | $5.10 | $4.95 | $5.08 | $4.85 | 25,678,110 |
| 2020-08-04 | $5.12 | $5.35 | $5.01 | $5.11 | $4.88 | 41,340,500 |
| 2020-08-03 | $5.02 | $5.16 | $4.98 | $5.10 | $4.87 | 32,706,020 |
| 2020-07-31 | $5.00 | $5.04 | $4.86 | $5.02 | $4.79 | 32,816,620 |
| 2020-07-30 | $4.88 | $5.24 | $4.86 | $5.05 | $4.82 | 58,212,900 |
| 2020-07-29 | $4.58 | $4.93 | $4.57 | $4.86 | $4.64 | 29,628,050 |
| 2020-07-28 | $4.66 | $4.68 | $4.56 | $4.60 | $4.39 | 7,947,010 |
| 2020-07-27 | $4.64 | $4.68 | $4.60 | $4.63 | $4.42 | 9,049,310 |
| 2020-07-24 | $4.77 | $4.78 | $4.58 | $4.62 | $4.41 | 13,740,390 |
| 2020-07-23 | $4.73 | $4.78 | $4.63 | $4.78 | $4.56 | 13,692,750 |
| 2020-07-22 | $4.77 | $4.82 | $4.75 | $4.76 | $4.54 | 10,894,210 |
| 2020-07-21 | $4.76 | $4.81 | $4.74 | $4.80 | $4.58 | 12,479,490 |
| 2020-07-20 | $4.68 | $4.77 | $4.65 | $4.76 | $4.54 | 11,354,360 |
| 2020-07-17 | $4.62 | $4.68 | $4.58 | $4.64 | $4.43 | 9,010,650 |
| 2020-07-16 | $4.77 | $4.80 | $4.53 | $4.62 | $4.41 | 15,914,340 |
| 2020-07-15 | $4.87 | $4.98 | $4.76 | $4.77 | $4.55 | 17,941,420 |
| 2020-07-14 | $4.92 | $4.98 | $4.78 | $4.88 | $4.66 | 21,222,740 |
| 2020-07-13 | $4.78 | $4.93 | $4.76 | $4.90 | $4.68 | 24,695,070 |
| 2020-07-10 | $4.72 | $4.96 | $4.68 | $4.80 | $4.58 | 30,834,090 |
| 2020-07-09 | $4.66 | $4.79 | $4.64 | $4.74 | $4.52 | 22,131,710 |
| 2020-07-08 | $4.59 | $4.67 | $4.56 | $4.66 | $4.45 | 13,474,260 |
| 2020-07-07 | $4.64 | $4.71 | $4.59 | $4.59 | $4.38 | 22,601,670 |
| 2020-07-06 | $4.47 | $4.63 | $4.47 | $4.62 | $4.41 | 20,959,200 |
| 2020-07-03 | $4.40 | $4.48 | $4.38 | $4.46 | $4.26 | 12,296,080 |
| 2020-07-02 | $4.34 | $4.41 | $4.31 | $4.40 | $4.20 | 9,514,470 |
| 2020-07-01 | $4.37 | $4.38 | $4.30 | $4.34 | $4.14 | 5,205,220 |
| 2020-06-30 | $4.33 | $4.37 | $4.32 | $4.35 | $4.15 | 5,817,930 |
| 2020-06-29 | $4.33 | $4.34 | $4.26 | $4.32 | $4.12 | 5,696,100 |
| 2020-06-26 | $4.34 | $4.34 | $4.34 | $4.34 | $4.14 | 0 |
| 2020-06-25 | $4.34 | $4.34 | $4.34 | $4.34 | $4.14 | 0 |
| 2020-06-24 | $4.32 | $4.35 | $4.30 | $4.34 | $4.14 | 5,052,220 |
| 2020-06-23 | $4.45 | $4.47 | $4.42 | $4.43 | $4.13 | 4,491,430 |
| 2020-06-22 | $4.46 | $4.48 | $4.43 | $4.46 | $4.16 | 5,207,300 |
| 2020-06-19 | $4.45 | $4.49 | $4.44 | $4.46 | $4.16 | 5,986,150 |
| 2020-06-18 | $4.50 | $4.51 | $4.45 | $4.46 | $4.16 | 7,544,660 |
| 2020-06-17 | $4.42 | $4.53 | $4.40 | $4.52 | $4.22 | 14,353,850 |
| 2020-06-16 | $4.40 | $4.41 | $4.37 | $4.40 | $4.10 | 7,138,300 |
| 2020-06-15 | $4.34 | $4.42 | $4.33 | $4.39 | $4.09 | 7,774,600 |
| 2020-06-12 | $4.27 | $4.35 | $4.24 | $4.33 | $4.04 | 3,536,790 |
| 2020-06-11 | $4.37 | $4.38 | $4.31 | $4.32 | $4.03 | 4,458,400 |
| 2020-06-10 | $4.36 | $4.38 | $4.33 | $4.37 | $4.08 | 4,017,670 |
| 2020-06-09 | $4.34 | $4.37 | $4.33 | $4.36 | $4.07 | 4,373,910 |
| 2020-06-08 | $4.35 | $4.36 | $4.33 | $4.34 | $4.05 | 3,046,810 |
| 2020-06-05 | $4.34 | $4.35 | $4.30 | $4.35 | $4.06 | 3,482,300 |
| 2020-06-04 | $4.33 | $4.35 | $4.32 | $4.35 | $4.06 | 4,080,400 |
| 2020-06-03 | $4.37 | $4.38 | $4.33 | $4.33 | $4.04 | 4,976,940 |
| 2020-06-02 | $4.35 | $4.36 | $4.32 | $4.34 | $4.05 | 4,350,460 |
| 2020-06-01 | $4.26 | $4.36 | $4.26 | $4.34 | $4.05 | 6,044,920 |
| 2020-05-29 | $4.24 | $4.28 | $4.22 | $4.27 | $3.98 | 4,324,920 |
| 2020-05-28 | $4.25 | $4.27 | $4.20 | $4.26 | $3.97 | 2,993,370 |
| 2020-05-27 | $4.26 | $4.26 | $4.23 | $4.25 | $3.96 | 2,686,900 |
| 2020-05-26 | $4.22 | $4.26 | $4.22 | $4.26 | $3.97 | 3,341,070 |
| 2020-05-25 | $4.21 | $4.24 | $4.19 | $4.22 | $3.94 | 3,507,250 |
| 2020-05-22 | $4.32 | $4.32 | $4.20 | $4.23 | $3.95 | 4,757,550 |
| 2020-05-21 | $4.29 | $4.33 | $4.28 | $4.30 | $4.01 | 3,334,440 |
| 2020-05-20 | $4.33 | $4.33 | $4.27 | $4.29 | $4.00 | 4,249,000 |
| 2020-05-19 | $4.34 | $4.35 | $4.32 | $4.34 | $4.05 | 3,490,640 |
| 2020-05-18 | $4.33 | $4.35 | $4.29 | $4.32 | $4.03 | 3,991,900 |
| 2020-05-15 | $4.33 | $4.35 | $4.31 | $4.32 | $4.03 | 3,620,010 |
| 2020-05-14 | $4.35 | $4.37 | $4.32 | $4.33 | $4.04 | 4,127,200 |
| 2020-05-13 | $4.34 | $4.40 | $4.31 | $4.39 | $4.09 | 5,184,850 |
| 2020-05-12 | $4.36 | $4.38 | $4.31 | $4.35 | $4.06 | 4,179,290 |
| 2020-05-11 | $4.39 | $4.40 | $4.37 | $4.38 | $4.09 | 4,845,530 |
| 2020-05-08 | $4.37 | $4.40 | $4.36 | $4.39 | $4.09 | 5,465,300 |
| 2020-05-07 | $4.38 | $4.40 | $4.36 | $4.37 | $4.08 | 5,503,690 |
| 2020-05-06 | $4.36 | $4.41 | $4.32 | $4.40 | $4.10 | 7,009,400 |
| 2020-05-05 | $4.38 | $4.38 | $4.38 | $4.38 | $4.09 | 0 |
| 2020-05-04 | $4.38 | $4.38 | $4.38 | $4.38 | $4.09 | 0 |
| 2020-05-01 | $4.38 | $4.38 | $4.38 | $4.38 | $4.09 | 0 |
| 2020-04-30 | $4.36 | $4.39 | $4.33 | $4.38 | $4.09 | 7,412,430 |
| 2020-04-29 | $4.31 | $4.36 | $4.29 | $4.33 | $4.04 | 5,730,550 |
| 2020-04-28 | $4.40 | $4.43 | $4.24 | $4.31 | $4.02 | 8,342,350 |
| 2020-04-27 | $4.46 | $4.48 | $4.41 | $4.42 | $4.12 | 6,195,940 |
| 2020-04-24 | $4.59 | $4.59 | $4.41 | $4.47 | $4.17 | 9,711,920 |
| 2020-04-23 | $4.56 | $4.67 | $4.54 | $4.60 | $4.29 | 11,243,440 |
| 2020-04-22 | $4.53 | $4.56 | $4.47 | $4.55 | $4.24 | 5,172,300 |
| 2020-04-21 | $4.59 | $4.60 | $4.51 | $4.55 | $4.24 | 8,229,570 |
| 2020-04-20 | $4.61 | $4.66 | $4.58 | $4.60 | $4.29 | 7,753,320 |
| 2020-04-17 | $4.64 | $4.66 | $4.57 | $4.59 | $4.28 | 9,324,500 |
| 2020-04-16 | $4.65 | $4.73 | $4.57 | $4.64 | $4.33 | 15,437,390 |
| 2020-04-15 | $4.57 | $4.80 | $4.54 | $4.68 | $4.36 | 26,782,700 |
| 2020-04-14 | $4.49 | $4.64 | $4.43 | $4.60 | $4.29 | 14,551,130 |
| 2020-04-13 | $4.42 | $4.53 | $4.42 | $4.49 | $4.19 | 6,950,570 |
| 2020-04-10 | $4.51 | $4.54 | $4.42 | $4.45 | $4.15 | 9,362,610 |
| 2020-04-09 | $4.48 | $4.51 | $4.45 | $4.49 | $4.19 | 6,670,680 |
| 2020-04-08 | $4.41 | $4.48 | $4.41 | $4.46 | $4.16 | 8,058,130 |
| 2020-04-07 | $4.39 | $4.44 | $4.38 | $4.44 | $4.14 | 8,676,950 |
| 2020-04-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.07 | 0 |
| 2020-04-03 | $4.38 | $4.41 | $4.33 | $4.36 | $4.07 | 5,845,800 |
| 2020-04-02 | $4.28 | $4.37 | $4.27 | $4.36 | $4.07 | 6,667,580 |
| 2020-04-01 | $4.42 | $4.44 | $4.29 | $4.31 | $4.02 | 10,511,850 |
| 2020-03-31 | $4.53 | $4.55 | $4.42 | $4.42 | $4.12 | 7,171,400 |
| 2020-03-30 | $4.46 | $4.56 | $4.42 | $4.52 | $4.22 | 7,242,120 |
| 2020-03-27 | $4.56 | $4.59 | $4.50 | $4.50 | $4.20 | 7,046,920 |
| 2020-03-26 | $4.51 | $4.59 | $4.49 | $4.55 | $4.24 | 8,547,630 |
| 2020-03-25 | $4.49 | $4.54 | $4.48 | $4.53 | $4.22 | 8,534,310 |
| 2020-03-24 | $4.42 | $4.45 | $4.36 | $4.45 | $4.15 | 6,888,800 |
| 2020-03-23 | $4.37 | $4.46 | $4.34 | $4.37 | $4.08 | 8,621,300 |
| 2020-03-20 | $4.35 | $4.44 | $4.33 | $4.44 | $4.14 | 9,641,670 |
| 2020-03-19 | $4.33 | $4.37 | $4.23 | $4.32 | $4.03 | 7,981,090 |
| 2020-03-18 | $4.42 | $4.46 | $4.35 | $4.35 | $4.06 | 8,282,600 |
| 2020-03-17 | $4.45 | $4.51 | $4.28 | $4.40 | $4.10 | 11,035,890 |
| 2020-03-16 | $4.55 | $4.62 | $4.45 | $4.46 | $4.16 | 12,129,850 |
| 2020-03-13 | $4.50 | $4.54 | $4.44 | $4.51 | $4.21 | 13,581,730 |
| 2020-03-12 | $4.69 | $4.69 | $4.57 | $4.64 | $4.33 | 13,410,200 |
| 2020-03-11 | $4.74 | $4.81 | $4.72 | $4.72 | $4.40 | 10,847,750 |
| 2020-03-10 | $4.76 | $4.77 | $4.58 | $4.75 | $4.43 | 17,721,480 |
| 2020-03-09 | $4.78 | $4.92 | $4.74 | $4.80 | $4.48 | 21,751,300 |
| 2020-03-06 | $4.74 | $4.85 | $4.69 | $4.83 | $4.50 | 20,268,200 |
| 2020-03-05 | $4.69 | $4.75 | $4.68 | $4.75 | $4.43 | 12,117,130 |
| 2020-03-04 | $4.65 | $4.67 | $4.60 | $4.67 | $4.36 | 8,986,560 |
| 2020-03-03 | $4.67 | $4.72 | $4.63 | $4.66 | $4.35 | 11,660,800 |
| 2020-03-02 | $4.55 | $4.67 | $4.55 | $4.65 | $4.34 | 10,194,820 |
| 2020-02-28 | $4.68 | $4.72 | $4.55 | $4.55 | $4.24 | 15,321,450 |
| 2020-02-27 | $4.75 | $4.79 | $4.74 | $4.74 | $4.42 | 10,302,430 |
| 2020-02-26 | $4.82 | $4.82 | $4.73 | $4.78 | $4.46 | 17,048,180 |
| 2020-02-25 | $4.75 | $4.88 | $4.66 | $4.87 | $4.54 | 24,329,590 |
| 2020-02-24 | $4.76 | $4.83 | $4.74 | $4.80 | $4.48 | 14,096,020 |
| 2020-02-21 | $4.73 | $4.82 | $4.70 | $4.77 | $4.45 | 17,002,950 |
| 2020-02-20 | $4.74 | $4.77 | $4.67 | $4.76 | $4.44 | 13,941,510 |
| 2020-02-19 | $4.86 | $4.86 | $4.74 | $4.74 | $4.42 | 18,364,720 |
| 2020-02-18 | $4.87 | $4.93 | $4.84 | $4.88 | $4.55 | 19,844,940 |
| 2020-02-17 | $4.81 | $4.85 | $4.80 | $4.84 | $4.51 | 16,848,860 |
| 2020-02-14 | $4.88 | $4.92 | $4.80 | $4.81 | $4.49 | 15,362,200 |
| 2020-02-13 | $4.88 | $4.99 | $4.73 | $4.93 | $4.60 | 26,947,140 |
| 2020-02-12 | $4.86 | $4.94 | $4.83 | $4.88 | $4.55 | 16,978,700 |
| 2020-02-11 | $4.92 | $4.92 | $4.76 | $4.91 | $4.58 | 22,082,060 |
| 2020-02-10 | $5.08 | $5.09 | $4.82 | $4.92 | $4.59 | 35,803,010 |
| 2020-02-07 | $5.38 | $5.49 | $5.06 | $5.15 | $4.80 | 53,620,010 |
| 2020-02-06 | $5.14 | $5.60 | $5.06 | $5.34 | $4.98 | 75,405,560 |
| 2020-02-05 | $4.86 | $5.20 | $4.80 | $5.19 | $4.84 | 61,671,560 |
| 2020-02-04 | $5.06 | $5.17 | $4.61 | $4.93 | $4.60 | 67,068,360 |
| 2020-02-03 | $4.65 | $4.97 | $4.12 | $4.97 | $4.64 | 73,071,080 |
| 2020-01-31 | $4.52 | $4.52 | $4.52 | $4.52 | $4.22 | 0 |
| 2020-01-30 | $4.52 | $4.52 | $4.52 | $4.52 | $4.22 | 0 |
| 2020-01-29 | $4.52 | $4.52 | $4.52 | $4.52 | $4.22 | 0 |
| 2020-01-28 | $4.52 | $4.52 | $4.52 | $4.52 | $4.22 | 0 |
| 2020-01-27 | $4.52 | $4.52 | $4.52 | $4.52 | $4.22 | 0 |
| 2020-01-24 | $4.52 | $4.52 | $4.52 | $4.52 | $4.22 | 0 |
| 2020-01-23 | $4.60 | $4.69 | $4.41 | $4.52 | $4.22 | 18,494,220 |
| 2020-01-22 | $4.66 | $4.66 | $4.49 | $4.56 | $4.25 | 18,604,460 |
| 2020-01-21 | $4.57 | $4.71 | $4.56 | $4.62 | $4.31 | 32,756,150 |
| 2020-01-20 | $4.42 | $4.52 | $4.42 | $4.52 | $4.22 | 13,623,340 |
| 2020-01-17 | $4.47 | $4.48 | $4.39 | $4.40 | $4.10 | 9,850,790 |
| 2020-01-16 | $4.51 | $4.53 | $4.44 | $4.45 | $4.15 | 10,298,480 |
| 2020-01-15 | $4.56 | $4.57 | $4.45 | $4.51 | $4.21 | 7,568,110 |
| 2020-01-14 | $4.62 | $4.62 | $4.56 | $4.56 | $4.25 | 6,449,140 |
| 2020-01-13 | $4.56 | $4.61 | $4.56 | $4.61 | $4.30 | 7,723,980 |
| 2020-01-10 | $4.57 | $4.59 | $4.55 | $4.57 | $4.26 | 6,660,190 |
| 2020-01-09 | $4.55 | $4.58 | $4.53 | $4.55 | $4.24 | 7,058,880 |
| 2020-01-08 | $4.61 | $4.61 | $4.48 | $4.51 | $4.21 | 15,847,000 |
| 2020-01-07 | $4.61 | $4.64 | $4.58 | $4.63 | $4.32 | 8,023,470 |
| 2020-01-06 | $4.62 | $4.65 | $4.56 | $4.61 | $4.30 | 9,859,650 |
| 2020-01-03 | $4.64 | $4.66 | $4.59 | $4.63 | $4.32 | 10,186,080 |
| 2020-01-02 | $4.70 | $4.74 | $4.61 | $4.64 | $4.33 | 21,214,100 |
| 2020-01-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.36 | 0 |
| 2019-12-31 | $4.65 | $4.74 | $4.63 | $4.68 | $4.36 | 10,433,650 |
| 2019-12-30 | $4.56 | $4.68 | $4.52 | $4.65 | $4.34 | 11,140,960 |
| 2019-12-27 | $4.61 | $4.64 | $4.55 | $4.56 | $4.25 | 9,578,160 |
| 2019-12-26 | $4.64 | $4.67 | $4.56 | $4.61 | $4.30 | 11,628,610 |
| 2019-12-25 | $4.57 | $4.71 | $4.52 | $4.64 | $4.33 | 18,693,590 |
| 2019-12-24 | $4.40 | $4.55 | $4.39 | $4.54 | $4.23 | 8,046,440 |
| 2019-12-23 | $4.46 | $4.47 | $4.38 | $4.39 | $4.09 | 5,770,200 |
| 2019-12-20 | $4.58 | $4.59 | $4.47 | $4.47 | $4.17 | 9,827,600 |
| 2019-12-19 | $4.45 | $4.56 | $4.42 | $4.54 | $4.23 | 11,771,090 |
| 2019-12-18 | $4.40 | $4.45 | $4.40 | $4.44 | $4.14 | 4,672,180 |
| 2019-12-17 | $4.35 | $4.44 | $4.32 | $4.43 | $4.13 | 6,945,810 |
| 2019-12-16 | $4.32 | $4.35 | $4.31 | $4.35 | $4.06 | 5,648,650 |
| 2019-12-13 | $4.29 | $4.32 | $4.28 | $4.31 | $4.02 | 3,031,410 |
| 2019-12-12 | $4.25 | $4.28 | $4.24 | $4.27 | $3.98 | 2,487,800 |
| 2019-12-11 | $4.28 | $4.29 | $4.24 | $4.27 | $3.98 | 3,468,430 |
| 2019-12-10 | $4.34 | $4.35 | $4.25 | $4.27 | $3.98 | 6,870,180 |
| 2019-12-09 | $4.33 | $4.36 | $4.33 | $4.34 | $4.05 | 3,208,200 |
| 2019-12-06 | $4.36 | $4.37 | $4.32 | $4.34 | $4.05 | 2,902,060 |
| 2019-12-05 | $4.35 | $4.36 | $4.33 | $4.36 | $4.07 | 3,257,180 |
| 2019-12-04 | $4.33 | $4.36 | $4.31 | $4.35 | $4.06 | 2,096,100 |
| 2019-12-03 | $4.35 | $4.36 | $4.31 | $4.36 | $4.07 | 1,925,160 |
| 2019-12-02 | $4.39 | $4.39 | $4.33 | $4.36 | $4.07 | 2,751,710 |
| 2019-11-29 | $4.35 | $4.38 | $4.32 | $4.36 | $4.07 | 2,411,360 |
| 2019-11-28 | $4.39 | $4.39 | $4.33 | $4.34 | $4.05 | 3,049,500 |
| 2019-11-27 | $4.42 | $4.42 | $4.37 | $4.38 | $4.09 | 2,951,300 |
| 2019-11-26 | $4.38 | $4.45 | $4.38 | $4.43 | $4.13 | 3,452,600 |
| 2019-11-25 | $4.36 | $4.41 | $4.33 | $4.41 | $4.11 | 3,452,700 |
| 2019-11-22 | $4.41 | $4.48 | $4.34 | $4.37 | $4.08 | 4,493,210 |
| 2019-11-21 | $4.38 | $4.42 | $4.33 | $4.42 | $4.12 | 3,260,600 |
| 2019-11-20 | $4.41 | $4.45 | $4.37 | $4.38 | $4.09 | 4,391,260 |
| 2019-11-19 | $4.34 | $4.42 | $4.33 | $4.41 | $4.11 | 3,445,150 |
| 2019-11-18 | $4.32 | $4.36 | $4.30 | $4.36 | $4.07 | 2,771,400 |
| 2019-11-15 | $4.40 | $4.40 | $4.32 | $4.34 | $4.05 | 2,213,500 |
| 2019-11-14 | $4.34 | $4.40 | $4.33 | $4.38 | $4.09 | 3,263,770 |
| 2019-11-13 | $4.35 | $4.36 | $4.29 | $4.33 | $4.04 | 2,639,760 |
| 2019-11-12 | $4.31 | $4.36 | $4.27 | $4.33 | $4.04 | 3,221,390 |
| 2019-11-11 | $4.44 | $4.44 | $4.31 | $4.34 | $4.05 | 4,655,400 |
| 2019-11-08 | $4.49 | $4.52 | $4.44 | $4.45 | $4.15 | 3,976,400 |
| 2019-11-07 | $4.44 | $4.48 | $4.41 | $4.47 | $4.17 | 3,403,000 |
| 2019-11-06 | $4.47 | $4.52 | $4.41 | $4.43 | $4.13 | 6,255,640 |
| 2019-11-05 | $4.42 | $4.50 | $4.40 | $4.47 | $4.17 | 5,476,480 |
| 2019-11-04 | $4.42 | $4.49 | $4.42 | $4.44 | $4.14 | 5,612,100 |
| 2019-11-01 | $4.30 | $4.42 | $4.28 | $4.42 | $4.12 | 5,343,930 |
| 2019-10-31 | $4.37 | $4.45 | $4.35 | $4.36 | $4.07 | 10,133,730 |
| 2019-10-30 | $4.26 | $4.31 | $4.25 | $4.30 | $4.01 | 2,840,740 |
| 2019-10-29 | $4.33 | $4.33 | $4.27 | $4.29 | $4.00 | 2,531,800 |
| 2019-10-28 | $4.25 | $4.33 | $4.24 | $4.30 | $4.01 | 4,028,500 |
| 2019-10-25 | $4.21 | $4.27 | $4.20 | $4.25 | $3.96 | 2,401,740 |
| 2019-10-24 | $4.22 | $4.26 | $4.19 | $4.23 | $3.95 | 2,464,000 |
| 2019-10-23 | $4.26 | $4.28 | $4.21 | $4.22 | $3.94 | 1,917,310 |
| 2019-10-22 | $4.23 | $4.30 | $4.21 | $4.30 | $4.01 | 2,180,260 |
| 2019-10-21 | $4.22 | $4.26 | $4.17 | $4.25 | $3.96 | 2,471,310 |
| 2019-10-18 | $4.30 | $4.32 | $4.19 | $4.21 | $3.93 | 2,595,930 |
| 2019-10-17 | $4.27 | $4.32 | $4.27 | $4.29 | $4.00 | 2,183,370 |
| 2019-10-16 | $4.31 | $4.34 | $4.25 | $4.27 | $3.98 | 2,596,500 |
| 2019-10-15 | $4.34 | $4.35 | $4.27 | $4.29 | $4.00 | 3,021,350 |
| 2019-10-14 | $4.31 | $4.39 | $4.28 | $4.34 | $4.05 | 4,370,390 |
| 2019-10-11 | $4.26 | $4.30 | $4.23 | $4.27 | $3.98 | 2,581,370 |
| 2019-10-10 | $4.24 | $4.27 | $4.20 | $4.26 | $3.97 | 2,873,160 |
| 2019-10-09 | $4.18 | $4.23 | $4.17 | $4.23 | $3.95 | 1,756,620 |
| 2019-10-08 | $4.21 | $4.24 | $4.18 | $4.21 | $3.93 | 2,067,460 |
| 2019-10-07 | $4.21 | $4.21 | $4.21 | $4.21 | $3.93 | 0 |
| 2019-10-04 | $4.21 | $4.21 | $4.21 | $4.21 | $3.93 | 0 |
| 2019-10-03 | $4.21 | $4.21 | $4.21 | $4.21 | $3.93 | 0 |
| 2019-10-02 | $4.21 | $4.21 | $4.21 | $4.21 | $3.93 | 0 |
| 2019-10-01 | $4.21 | $4.21 | $4.21 | $4.21 | $3.93 | 0 |
| 2019-09-30 | $4.25 | $4.26 | $4.20 | $4.21 | $3.93 | 2,084,600 |
| 2019-09-27 | $4.21 | $4.28 | $4.18 | $4.26 | $3.97 | 1,981,840 |
| 2019-09-26 | $4.28 | $4.31 | $4.20 | $4.21 | $3.93 | 3,088,020 |
| 2019-09-25 | $4.33 | $4.33 | $4.27 | $4.28 | $3.99 | 2,749,000 |
| 2019-09-24 | $4.31 | $4.38 | $4.31 | $4.36 | $4.07 | 2,890,080 |
| 2019-09-23 | $4.35 | $4.38 | $4.25 | $4.33 | $4.04 | 3,041,700 |
| 2019-09-20 | $4.39 | $4.43 | $4.35 | $4.38 | $4.09 | 2,222,150 |
| 2019-09-19 | $4.38 | $4.39 | $4.34 | $4.39 | $4.09 | 2,058,160 |
| 2019-09-18 | $4.34 | $4.38 | $4.33 | $4.35 | $4.06 | 2,589,490 |
| 2019-09-17 | $4.44 | $4.46 | $4.34 | $4.35 | $4.06 | 4,306,110 |
| 2019-09-16 | $4.48 | $4.49 | $4.45 | $4.46 | $4.16 | 2,931,880 |
| 2019-09-13 | $4.46 | $4.46 | $4.46 | $4.46 | $4.16 | 0 |
| 2019-09-12 | $4.47 | $4.49 | $4.42 | $4.46 | $4.16 | 3,773,030 |
| 2019-09-11 | $4.52 | $4.53 | $4.46 | $4.47 | $4.17 | 4,726,800 |
| 2019-09-10 | $4.54 | $4.57 | $4.49 | $4.53 | $4.22 | 9,569,700 |
| 2019-09-09 | $4.41 | $4.48 | $4.38 | $4.48 | $4.18 | 6,821,310 |
| 2019-09-06 | $4.40 | $4.40 | $4.36 | $4.38 | $4.09 | 2,645,940 |
| 2019-09-05 | $4.38 | $4.45 | $4.37 | $4.38 | $4.09 | 5,014,310 |
| 2019-09-04 | $4.38 | $4.38 | $4.32 | $4.36 | $4.07 | 5,510,120 |
| 2019-09-03 | $4.41 | $4.42 | $4.35 | $4.38 | $4.09 | 5,234,140 |
| 2019-09-02 | $4.28 | $4.41 | $4.28 | $4.39 | $4.09 | 6,190,420 |
| 2019-08-30 | $4.37 | $4.41 | $4.25 | $4.28 | $3.99 | 5,589,100 |
| 2019-08-29 | $4.40 | $4.42 | $4.34 | $4.35 | $4.06 | 5,000,390 |
| 2019-08-28 | $4.43 | $4.46 | $4.36 | $4.38 | $4.09 | 6,694,740 |
| 2019-08-27 | $4.39 | $4.51 | $4.34 | $4.44 | $4.14 | 13,163,000 |
| 2019-08-26 | $4.15 | $4.41 | $4.14 | $4.37 | $4.08 | 10,781,600 |
| 2019-08-23 | $4.20 | $4.24 | $4.18 | $4.23 | $3.95 | 3,765,940 |
| 2019-08-22 | $4.17 | $4.24 | $4.15 | $4.19 | $3.91 | 3,178,500 |
| 2019-08-21 | $4.14 | $4.18 | $4.14 | $4.16 | $3.88 | 1,699,500 |
| 2019-08-20 | $4.16 | $4.19 | $4.14 | $4.16 | $3.88 | 2,724,200 |
| 2019-08-19 | $4.10 | $4.18 | $4.08 | $4.17 | $3.89 | 2,927,270 |
| 2019-08-16 | $4.04 | $4.10 | $4.04 | $4.09 | $3.81 | 2,519,050 |
| 2019-08-15 | $3.99 | $4.05 | $3.94 | $4.05 | $3.78 | 2,457,650 |
| 2019-08-14 | $4.06 | $4.08 | $4.04 | $4.04 | $3.77 | 1,894,150 |
| 2019-08-13 | $4.03 | $4.04 | $4.01 | $4.03 | $3.76 | 2,035,720 |
| 2019-08-12 | $4.06 | $4.07 | $4.01 | $4.07 | $3.80 | 3,905,320 |
| 2019-08-09 | $4.06 | $4.08 | $4.01 | $4.04 | $3.77 | 1,695,900 |
| 2019-08-08 | $4.04 | $4.07 | $4.03 | $4.05 | $3.78 | 1,698,450 |
| 2019-08-07 | $4.07 | $4.08 | $4.02 | $4.03 | $3.76 | 2,011,520 |
| 2019-08-06 | $4.11 | $4.11 | $4.00 | $4.06 | $3.79 | 4,505,800 |
| 2019-08-05 | $4.23 | $4.23 | $4.15 | $4.16 | $3.88 | 2,522,800 |
| 2019-08-02 | $4.28 | $4.28 | $4.22 | $4.24 | $3.95 | 3,009,500 |
| 2019-08-01 | $4.33 | $4.34 | $4.30 | $4.32 | $4.03 | 1,449,510 |
| 2019-07-31 | $4.36 | $4.36 | $4.31 | $4.33 | $4.04 | 1,220,890 |
| 2019-07-30 | $4.31 | $4.37 | $4.30 | $4.36 | $4.07 | 1,974,850 |
| 2019-07-29 | $4.35 | $4.36 | $4.30 | $4.32 | $4.03 | 2,684,800 |
| 2019-07-26 | $4.36 | $4.37 | $4.33 | $4.37 | $4.08 | 1,385,420 |
| 2019-07-25 | $4.36 | $4.37 | $4.34 | $4.36 | $4.07 | 1,376,910 |
| 2019-07-24 | $4.34 | $4.37 | $4.34 | $4.35 | $4.06 | 1,659,850 |
| 2019-07-23 | $4.33 | $4.34 | $4.30 | $4.33 | $4.04 | 1,734,700 |
| 2019-07-22 | $4.39 | $4.39 | $4.30 | $4.31 | $4.02 | 3,251,660 |
| 2019-07-19 | $4.40 | $4.43 | $4.38 | $4.40 | $4.10 | 2,081,800 |
| 2019-07-18 | $4.43 | $4.43 | $4.35 | $4.38 | $4.09 | 2,599,500 |
| 2019-07-17 | $4.48 | $4.48 | $4.42 | $4.44 | $4.14 | 2,091,400 |
| 2019-07-16 | $4.48 | $4.49 | $4.45 | $4.47 | $4.17 | 1,604,510 |
| 2019-07-15 | $4.40 | $4.48 | $4.37 | $4.47 | $4.17 | 2,879,410 |
| 2019-07-12 | $4.36 | $4.40 | $4.34 | $4.39 | $4.09 | 1,444,700 |
| 2019-07-11 | $4.37 | $4.40 | $4.35 | $4.36 | $4.07 | 1,577,700 |
| 2019-07-10 | $4.37 | $4.39 | $4.35 | $4.36 | $4.07 | 2,258,700 |
| 2019-07-09 | $4.36 | $4.39 | $4.35 | $4.38 | $4.09 | 2,261,930 |
| 2019-07-08 | $4.50 | $4.50 | $4.35 | $4.37 | $4.08 | 3,996,220 |
| 2019-07-05 | $4.48 | $4.51 | $4.47 | $4.50 | $4.20 | 2,886,600 |
| 2019-07-04 | $4.60 | $4.64 | $4.57 | $4.59 | $4.19 | 2,792,400 |
| 2019-07-03 | $4.60 | $4.60 | $4.57 | $4.60 | $4.20 | 1,986,000 |
| 2019-07-02 | $4.61 | $4.64 | $4.59 | $4.61 | $4.21 | 3,088,440 |
| 2019-07-01 | $4.60 | $4.62 | $4.56 | $4.62 | $4.22 | 4,094,420 |
| 2019-06-28 | $4.62 | $4.62 | $4.51 | $4.54 | $4.14 | 3,090,950 |
| 2019-06-27 | $4.57 | $4.59 | $4.55 | $4.59 | $4.19 | 3,645,040 |
| 2019-06-26 | $4.47 | $4.56 | $4.47 | $4.55 | $4.15 | 3,498,900 |
| 2019-06-25 | $4.57 | $4.58 | $4.46 | $4.51 | $4.11 | 4,034,920 |
| 2019-06-24 | $4.58 | $4.59 | $4.53 | $4.57 | $4.17 | 2,999,320 |
| 2019-06-21 | $4.55 | $4.59 | $4.53 | $4.57 | $4.17 | 4,127,530 |
| 2019-06-20 | $4.44 | $4.55 | $4.43 | $4.52 | $4.12 | 4,343,290 |
| 2019-06-19 | $4.45 | $4.49 | $4.43 | $4.44 | $4.05 | 2,721,150 |
| 2019-06-18 | $4.41 | $4.41 | $4.37 | $4.39 | $4.01 | 1,602,600 |
| 2019-06-17 | $4.37 | $4.43 | $4.36 | $4.40 | $4.01 | 2,465,540 |
| 2019-06-14 | $4.46 | $4.47 | $4.36 | $4.38 | $4.00 | 2,566,100 |
| 2019-06-13 | $4.43 | $4.46 | $4.39 | $4.44 | $4.05 | 2,386,500 |
| 2019-06-12 | $4.49 | $4.49 | $4.43 | $4.45 | $4.06 | 2,218,700 |
| 2019-06-11 | $4.37 | $4.50 | $4.35 | $4.49 | $4.10 | 3,133,920 |
| 2019-06-10 | $4.34 | $4.39 | $4.31 | $4.37 | $3.99 | 1,890,900 |
| 2019-06-07 | $4.33 | $4.33 | $4.33 | $4.33 | $3.95 | 0 |
| 2019-06-06 | $4.40 | $4.44 | $4.31 | $4.33 | $3.95 | 3,530,530 |
| 2019-06-05 | $4.49 | $4.50 | $4.42 | $4.43 | $4.04 | 2,265,500 |
| 2019-06-04 | $4.53 | $4.53 | $4.43 | $4.46 | $4.07 | 3,043,700 |
| 2019-06-03 | $4.53 | $4.56 | $4.50 | $4.52 | $4.12 | 2,491,600 |
| 2019-05-31 | $4.55 | $4.57 | $4.52 | $4.54 | $4.14 | 1,740,380 |
| 2019-05-30 | $4.58 | $4.58 | $4.52 | $4.54 | $4.14 | 2,382,300 |
| 2019-05-29 | $4.58 | $4.59 | $4.56 | $4.58 | $4.18 | 1,878,500 |
| 2019-05-28 | $4.58 | $4.62 | $4.57 | $4.58 | $4.18 | 2,637,610 |
| 2019-05-27 | $4.52 | $4.61 | $4.49 | $4.59 | $4.19 | 3,163,340 |
| 2019-05-24 | $4.48 | $4.56 | $4.48 | $4.52 | $4.12 | 1,852,510 |
| 2019-05-23 | $4.58 | $4.59 | $4.51 | $4.53 | $4.13 | 2,216,700 |
| 2019-05-22 | $4.59 | $4.61 | $4.55 | $4.57 | $4.17 | 1,905,610 |
| 2019-05-21 | $4.53 | $4.62 | $4.52 | $4.59 | $4.19 | 2,552,300 |
| 2019-05-20 | $4.54 | $4.57 | $4.51 | $4.56 | $4.16 | 2,608,620 |
| 2019-05-17 | $4.71 | $4.72 | $4.53 | $4.57 | $4.17 | 4,481,300 |
| 2019-05-16 | $4.71 | $4.72 | $4.68 | $4.71 | $4.30 | 3,725,010 |
| 2019-05-15 | $4.65 | $4.71 | $4.65 | $4.69 | $4.28 | 3,261,960 |
| 2019-05-14 | $4.64 | $4.69 | $4.62 | $4.64 | $4.23 | 2,604,340 |
| 2019-05-13 | $4.66 | $4.71 | $4.62 | $4.67 | $4.26 | 3,749,270 |
| 2019-05-10 | $4.59 | $4.72 | $4.56 | $4.70 | $4.29 | 7,897,530 |
| 2019-05-09 | $4.54 | $4.60 | $4.52 | $4.56 | $4.16 | 3,449,200 |
| 2019-05-08 | $4.50 | $4.61 | $4.47 | $4.55 | $4.15 | 4,388,900 |
| 2019-05-07 | $4.55 | $4.61 | $4.50 | $4.57 | $4.17 | 5,457,070 |
| 2019-05-06 | $4.81 | $4.81 | $4.46 | $4.52 | $4.12 | 10,266,470 |
| 2019-05-03 | $4.88 | $4.88 | $4.88 | $4.88 | $4.45 | 0 |
| 2019-05-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.45 | 0 |
| 2019-05-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.45 | 0 |
| 2019-04-30 | $4.84 | $4.90 | $4.83 | $4.88 | $4.45 | 3,970,380 |
| 2019-04-29 | $4.97 | $5.02 | $4.81 | $4.83 | $4.41 | 8,773,280 |
| 2019-04-26 | $5.04 | $5.04 | $4.97 | $4.97 | $4.53 | 7,122,000 |
| 2019-04-25 | $5.17 | $5.26 | $5.03 | $5.05 | $4.61 | 10,148,870 |
| 2019-04-24 | $5.18 | $5.23 | $5.12 | $5.19 | $4.74 | 7,815,300 |
| 2019-04-23 | $5.29 | $5.29 | $5.19 | $5.20 | $4.74 | 7,777,380 |
| 2019-04-22 | $5.37 | $5.38 | $5.28 | $5.29 | $4.83 | 7,601,700 |
| 2019-04-19 | $5.35 | $5.38 | $5.27 | $5.36 | $4.89 | 7,063,960 |
| 2019-04-18 | $5.39 | $5.39 | $5.33 | $5.34 | $4.87 | 7,373,950 |
| 2019-04-17 | $5.34 | $5.43 | $5.31 | $5.38 | $4.91 | 10,209,060 |
| 2019-04-16 | $5.27 | $5.35 | $5.19 | $5.35 | $4.88 | 10,564,040 |
| 2019-04-15 | $5.39 | $5.45 | $5.27 | $5.28 | $4.82 | 13,544,520 |
| 2019-04-12 | $5.27 | $5.33 | $5.24 | $5.33 | $4.86 | 12,595,270 |
| 2019-04-11 | $5.43 | $5.53 | $5.25 | $5.28 | $4.82 | 19,194,120 |
| 2019-04-10 | $5.25 | $5.44 | $5.21 | $5.40 | $4.93 | 22,461,900 |
| 2019-04-09 | $5.26 | $5.29 | $5.21 | $5.27 | $4.81 | 11,494,170 |
| 2019-04-08 | $5.25 | $5.35 | $5.15 | $5.28 | $4.82 | 18,240,400 |
| 2019-04-05 | $5.23 | $5.23 | $5.23 | $5.23 | $4.77 | 0 |
| 2019-04-04 | $5.28 | $5.29 | $5.18 | $5.23 | $4.77 | 13,714,200 |
| 2019-04-03 | $5.15 | $5.26 | $5.13 | $5.26 | $4.80 | 13,305,520 |
| 2019-04-02 | $5.22 | $5.24 | $5.15 | $5.18 | $4.73 | 12,957,390 |
| 2019-04-01 | $5.06 | $5.27 | $5.06 | $5.23 | $4.77 | 20,961,450 |
| 2019-03-29 | $4.96 | $5.08 | $4.87 | $5.06 | $4.62 | 12,240,570 |
| 2019-03-28 | $4.97 | $5.18 | $4.95 | $5.01 | $4.57 | 19,496,720 |
| 2019-03-27 | $4.95 | $4.99 | $4.91 | $4.94 | $4.51 | 7,559,930 |
| 2019-03-26 | $5.07 | $5.08 | $4.94 | $4.94 | $4.51 | 7,476,170 |
| 2019-03-25 | $5.01 | $5.09 | $5.00 | $5.03 | $4.59 | 7,027,850 |
| 2019-03-22 | $5.09 | $5.09 | $5.02 | $5.09 | $4.64 | 7,750,600 |
| 2019-03-21 | $5.04 | $5.09 | $5.02 | $5.09 | $4.64 | 10,059,320 |
| 2019-03-20 | $5.01 | $5.06 | $4.95 | $5.04 | $4.60 | 6,799,870 |
| 2019-03-19 | $5.06 | $5.08 | $5.00 | $5.03 | $4.59 | 7,378,500 |
| 2019-03-18 | $4.97 | $5.06 | $4.97 | $5.06 | $4.62 | 8,399,200 |
| 2019-03-15 | $4.85 | $4.96 | $4.84 | $4.94 | $4.51 | 8,405,830 |
| 2019-03-14 | $4.96 | $5.01 | $4.79 | $4.84 | $4.42 | 10,916,600 |
| 2019-03-13 | $5.06 | $5.08 | $4.96 | $4.99 | $4.55 | 10,037,240 |
| 2019-03-12 | $5.10 | $5.18 | $5.01 | $5.08 | $4.63 | 13,740,260 |
| 2019-03-11 | $4.93 | $5.05 | $4.89 | $5.05 | $4.61 | 9,796,190 |
| 2019-03-08 | $5.15 | $5.15 | $4.87 | $4.88 | $4.45 | 14,182,780 |
| 2019-03-07 | $5.00 | $5.19 | $4.97 | $5.15 | $4.70 | 17,652,090 |
| 2019-03-06 | $4.94 | $4.99 | $4.88 | $4.99 | $4.55 | 11,138,700 |
| 2019-03-05 | $4.79 | $4.92 | $4.77 | $4.92 | $4.49 | 8,408,880 |
| 2019-03-04 | $4.75 | $4.87 | $4.74 | $4.79 | $4.37 | 9,317,840 |
| 2019-03-01 | $4.76 | $4.79 | $4.70 | $4.75 | $4.33 | 4,864,500 |
| 2019-02-28 | $4.71 | $4.85 | $4.68 | $4.76 | $4.34 | 6,900,750 |
| 2019-02-27 | $4.73 | $4.78 | $4.66 | $4.71 | $4.30 | 8,060,710 |
| 2019-02-26 | $4.71 | $4.83 | $4.66 | $4.72 | $4.31 | 12,953,100 |
| 2019-02-25 | $4.52 | $4.71 | $4.50 | $4.71 | $4.30 | 12,849,760 |
| 2019-02-22 | $4.45 | $4.51 | $4.42 | $4.50 | $4.11 | 4,972,590 |
| 2019-02-21 | $4.46 | $4.49 | $4.42 | $4.45 | $4.06 | 4,729,200 |
| 2019-02-20 | $4.45 | $4.47 | $4.42 | $4.46 | $4.07 | 2,980,850 |
| 2019-02-19 | $4.45 | $4.51 | $4.41 | $4.44 | $4.05 | 4,829,540 |
| 2019-02-18 | $4.37 | $4.47 | $4.37 | $4.46 | $4.07 | 5,328,250 |
| 2019-02-15 | $4.40 | $4.46 | $4.36 | $4.37 | $3.99 | 4,788,450 |
| 2019-02-14 | $4.37 | $4.39 | $4.34 | $4.38 | $4.00 | 2,828,450 |
| 2019-02-13 | $4.33 | $4.39 | $4.31 | $4.38 | $4.00 | 4,058,680 |
| 2019-02-12 | $4.28 | $4.36 | $4.27 | $4.33 | $3.95 | 3,670,680 |
| 2019-02-11 | $4.21 | $4.28 | $4.20 | $4.28 | $3.90 | 2,162,170 |
| 2019-02-08 | $4.21 | $4.21 | $4.21 | $4.21 | $3.84 | 0 |
| 2019-02-07 | $4.21 | $4.21 | $4.21 | $4.21 | $3.84 | 0 |
| 2019-02-06 | $4.21 | $4.21 | $4.21 | $4.21 | $3.84 | 0 |
| 2019-02-05 | $4.21 | $4.21 | $4.21 | $4.21 | $3.84 | 0 |
| 2019-02-04 | $4.21 | $4.21 | $4.21 | $4.21 | $3.84 | 0 |
| 2019-02-01 | $4.16 | $4.22 | $4.14 | $4.21 | $3.84 | 1,882,870 |
| 2019-01-31 | $4.22 | $4.24 | $4.11 | $4.14 | $3.78 | 2,590,590 |
| 2019-01-30 | $4.20 | $4.28 | $4.16 | $4.22 | $3.85 | 1,383,900 |
| 2019-01-29 | $4.28 | $4.28 | $4.18 | $4.22 | $3.85 | 2,431,930 |
| 2019-01-28 | $4.33 | $4.36 | $4.27 | $4.28 | $3.90 | 2,578,970 |
| 2019-01-25 | $4.35 | $4.39 | $4.28 | $4.30 | $3.92 | 3,092,260 |
| 2019-01-24 | $4.30 | $4.32 | $4.25 | $4.30 | $3.92 | 1,480,300 |
| 2019-01-23 | $4.29 | $4.30 | $4.27 | $4.30 | $3.92 | 1,084,870 |
| 2019-01-22 | $4.32 | $4.33 | $4.28 | $4.30 | $3.92 | 1,930,900 |
| 2019-01-21 | $4.34 | $4.35 | $4.31 | $4.34 | $3.96 | 2,188,580 |
| 2019-01-18 | $4.27 | $4.34 | $4.27 | $4.34 | $3.96 | 2,585,250 |
| 2019-01-17 | $4.32 | $4.33 | $4.28 | $4.29 | $3.91 | 1,868,110 |
| 2019-01-16 | $4.33 | $4.34 | $4.29 | $4.32 | $3.94 | 2,647,920 |
| 2019-01-15 | $4.30 | $4.35 | $4.27 | $4.32 | $3.94 | 2,195,400 |
| 2019-01-14 | $4.33 | $4.36 | $4.27 | $4.28 | $3.90 | 2,045,200 |
| 2019-01-11 | $4.30 | $4.31 | $4.26 | $4.31 | $3.93 | 1,872,220 |
| 2019-01-10 | $4.32 | $4.33 | $4.28 | $4.30 | $3.92 | 1,874,800 |
| 2019-01-09 | $4.31 | $4.35 | $4.29 | $4.30 | $3.92 | 2,112,160 |
| 2019-01-08 | $4.30 | $4.32 | $4.28 | $4.30 | $3.92 | 1,092,500 |
| 2019-01-07 | $4.27 | $4.31 | $4.27 | $4.30 | $3.92 | 1,986,370 |
| 2019-01-04 | $4.18 | $4.27 | $4.16 | $4.26 | $3.89 | 2,487,390 |
| 2019-01-03 | $4.18 | $4.23 | $4.17 | $4.20 | $3.83 | 1,415,520 |
| 2019-01-02 | $4.26 | $4.27 | $4.18 | $4.18 | $3.81 | 2,459,300 |
| 2019-01-01 | $4.26 | $4.26 | $4.26 | $4.26 | $3.89 | 0 |
| 2018-12-31 | $4.26 | $4.26 | $4.26 | $4.26 | $3.89 | 0 |
| 2018-12-28 | $4.28 | $4.29 | $4.25 | $4.26 | $3.89 | 1,116,880 |
| 2018-12-27 | $4.32 | $4.34 | $4.24 | $4.25 | $3.88 | 1,312,600 |
| 2018-12-26 | $4.24 | $4.30 | $4.24 | $4.28 | $3.90 | 1,241,460 |
| 2018-12-25 | $4.31 | $4.31 | $4.22 | $4.26 | $3.89 | 1,867,700 |
| 2018-12-24 | $4.29 | $4.33 | $4.28 | $4.33 | $3.95 | 1,084,200 |
| 2018-12-21 | $4.33 | $4.33 | $4.28 | $4.29 | $3.91 | 1,243,500 |
| 2018-12-20 | $4.34 | $4.35 | $4.29 | $4.33 | $3.95 | 1,224,130 |
| 2018-12-19 | $4.39 | $4.40 | $4.33 | $4.34 | $3.96 | 1,365,680 |
| 2018-12-18 | $4.38 | $4.43 | $4.35 | $4.39 | $4.01 | 1,584,220 |
| 2018-12-17 | $4.42 | $4.44 | $4.38 | $4.40 | $4.01 | 1,344,700 |
| 2018-12-14 | $4.47 | $4.49 | $4.42 | $4.43 | $4.04 | 1,494,900 |
| 2018-12-13 | $4.48 | $4.53 | $4.44 | $4.50 | $4.11 | 2,021,410 |
| 2018-12-12 | $4.46 | $4.48 | $4.45 | $4.46 | $4.07 | 1,041,240 |
| 2018-12-11 | $4.46 | $4.47 | $4.42 | $4.45 | $4.06 | 1,074,110 |
| 2018-12-10 | $4.43 | $4.47 | $4.43 | $4.46 | $4.07 | 1,939,580 |
| 2018-12-07 | $4.52 | $4.55 | $4.47 | $4.48 | $4.09 | 2,630,130 |
| 2018-12-06 | $4.60 | $4.62 | $4.51 | $4.53 | $4.13 | 1,989,490 |
| 2018-12-05 | $4.57 | $4.62 | $4.52 | $4.60 | $4.20 | 1,993,310 |
| 2018-12-04 | $4.61 | $4.62 | $4.57 | $4.62 | $4.22 | 2,405,240 |
| 2018-12-03 | $4.55 | $4.66 | $4.54 | $4.61 | $4.21 | 4,094,040 |
| 2018-11-30 | $4.45 | $4.50 | $4.44 | $4.50 | $4.11 | 1,899,230 |
| 2018-11-29 | $4.53 | $4.54 | $4.46 | $4.47 | $4.08 | 1,806,400 |
| 2018-11-28 | $4.48 | $4.52 | $4.41 | $4.52 | $4.12 | 2,418,630 |
| 2018-11-27 | $4.49 | $4.52 | $4.47 | $4.48 | $4.09 | 1,470,300 |
| 2018-11-26 | $4.48 | $4.53 | $4.46 | $4.48 | $4.09 | 1,953,400 |
| 2018-11-23 | $4.66 | $4.66 | $4.48 | $4.48 | $4.09 | 4,932,570 |
| 2018-11-22 | $4.62 | $4.67 | $4.62 | $4.67 | $4.26 | 2,676,080 |
| 2018-11-21 | $4.57 | $4.64 | $4.55 | $4.62 | $4.22 | 2,719,700 |
| 2018-11-20 | $4.71 | $4.72 | $4.58 | $4.61 | $4.21 | 3,900,700 |
| 2018-11-19 | $4.71 | $4.74 | $4.68 | $4.74 | $4.32 | 3,973,540 |
| 2018-11-16 | $4.69 | $4.76 | $4.66 | $4.72 | $4.31 | 7,263,300 |
| 2018-11-15 | $4.65 | $4.69 | $4.62 | $4.68 | $4.27 | 4,656,010 |
| 2018-11-14 | $4.66 | $4.69 | $4.61 | $4.64 | $4.23 | 5,104,090 |
| 2018-11-13 | $4.50 | $4.72 | $4.50 | $4.68 | $4.27 | 12,052,120 |
| 2018-11-12 | $4.47 | $4.58 | $4.47 | $4.56 | $4.16 | 5,702,030 |
| 2018-11-09 | $4.48 | $4.51 | $4.46 | $4.47 | $4.08 | 1,742,200 |
| 2018-11-08 | $4.52 | $4.54 | $4.49 | $4.49 | $4.10 | 2,189,460 |
| 2018-11-07 | $4.52 | $4.56 | $4.48 | $4.50 | $4.11 | 2,854,200 |
| 2018-11-06 | $4.54 | $4.55 | $4.47 | $4.53 | $4.13 | 1,992,000 |
| 2018-11-05 | $4.55 | $4.59 | $4.52 | $4.57 | $4.17 | 2,698,260 |
| 2018-11-02 | $4.49 | $4.57 | $4.48 | $4.56 | $4.16 | 3,073,960 |
| 2018-11-01 | $4.48 | $4.54 | $4.45 | $4.46 | $4.07 | 3,885,100 |
| 2018-10-31 | $4.40 | $4.48 | $4.40 | $4.47 | $4.08 | 2,079,940 |
| 2018-10-30 | $4.41 | $4.47 | $4.37 | $4.40 | $4.01 | 2,835,650 |
| 2018-10-29 | $4.43 | $4.44 | $4.38 | $4.40 | $4.01 | 1,495,890 |
| 2018-10-26 | $4.45 | $4.52 | $4.45 | $4.47 | $4.08 | 1,108,430 |
| 2018-10-25 | $4.42 | $4.45 | $4.35 | $4.44 | $4.05 | 1,369,270 |
| 2018-10-24 | $4.45 | $4.54 | $4.44 | $4.48 | $4.09 | 1,333,690 |
| 2018-10-23 | $4.54 | $4.54 | $4.45 | $4.47 | $4.08 | 1,717,600 |
| 2018-10-22 | $4.42 | $4.60 | $4.34 | $4.55 | $4.15 | 3,266,260 |
| 2018-10-19 | $4.29 | $4.40 | $4.21 | $4.39 | $4.01 | 2,021,760 |
| 2018-10-18 | $4.43 | $4.43 | $4.30 | $4.34 | $3.96 | 1,915,160 |
| 2018-10-17 | $4.45 | $4.48 | $4.37 | $4.43 | $4.04 | 1,618,800 |
| 2018-10-16 | $4.49 | $4.59 | $4.37 | $4.39 | $4.01 | 1,879,700 |
| 2018-10-15 | $4.55 | $4.60 | $4.49 | $4.50 | $4.11 | 1,448,790 |
| 2018-10-12 | $4.50 | $4.60 | $4.35 | $4.55 | $4.15 | 2,349,900 |
| 2018-10-11 | $4.79 | $4.82 | $4.45 | $4.54 | $4.14 | 4,846,320 |
| 2018-10-10 | $4.88 | $4.91 | $4.83 | $4.88 | $4.45 | 1,718,270 |
| 2018-10-09 | $4.81 | $4.92 | $4.81 | $4.89 | $4.46 | 1,596,130 |
| 2018-10-08 | $4.92 | $4.92 | $4.82 | $4.84 | $4.42 | 2,839,800 |
| 2018-10-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.53 | 0 |
| 2018-10-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.53 | 0 |
| 2018-10-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.53 | 0 |
| 2018-10-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.53 | 0 |
| 2018-10-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.53 | 0 |
| 2018-09-28 | $4.88 | $4.96 | $4.88 | $4.96 | $4.53 | 3,379,250 |
| 2018-09-27 | $4.85 | $4.91 | $4.84 | $4.88 | $4.45 | 2,412,530 |
| 2018-09-26 | $4.85 | $4.89 | $4.82 | $4.85 | $4.43 | 2,178,310 |
| 2018-09-25 | $4.83 | $4.86 | $4.81 | $4.84 | $4.42 | 1,631,940 |
| 2018-09-24 | $4.88 | $4.88 | $4.88 | $4.88 | $4.45 | 0 |
| 2018-09-21 | $4.89 | $4.90 | $4.83 | $4.88 | $4.45 | 2,896,170 |
| 2018-09-20 | $4.83 | $4.86 | $4.81 | $4.85 | $4.43 | 1,696,390 |
| 2018-09-19 | $4.81 | $4.86 | $4.81 | $4.83 | $4.41 | 2,102,520 |
| 2018-09-18 | $4.73 | $4.85 | $4.71 | $4.83 | $4.41 | 3,517,460 |
| 2018-09-17 | $4.77 | $4.77 | $4.70 | $4.73 | $4.32 | 1,277,000 |
| 2018-09-14 | $4.75 | $4.80 | $4.73 | $4.78 | $4.36 | 1,663,610 |
| 2018-09-13 | $4.75 | $4.82 | $4.68 | $4.76 | $4.34 | 1,910,920 |
| 2018-09-12 | $4.75 | $4.84 | $4.73 | $4.74 | $4.32 | 2,198,450 |
| 2018-09-11 | $4.70 | $4.78 | $4.69 | $4.76 | $4.34 | 2,976,690 |
| 2018-09-10 | $4.69 | $4.74 | $4.69 | $4.70 | $4.29 | 1,853,830 |
| 2018-09-07 | $4.69 | $4.76 | $4.66 | $4.69 | $4.28 | 1,437,400 |
| 2018-09-06 | $4.69 | $4.72 | $4.68 | $4.68 | $4.27 | 1,215,060 |
| 2018-09-05 | $4.73 | $4.74 | $4.69 | $4.70 | $4.29 | 1,326,430 |
| 2018-09-04 | $4.67 | $4.74 | $4.66 | $4.72 | $4.31 | 1,439,740 |
| 2018-09-03 | $4.67 | $4.70 | $4.62 | $4.68 | $4.27 | 1,058,940 |
| 2018-08-31 | $4.71 | $4.73 | $4.66 | $4.68 | $4.27 | 1,283,390 |
| 2018-08-30 | $4.75 | $4.76 | $4.69 | $4.71 | $4.30 | 1,530,200 |
| 2018-08-29 | $4.76 | $4.76 | $4.71 | $4.71 | $4.30 | 983,450 |
| 2018-08-28 | $4.78 | $4.78 | $4.73 | $4.76 | $4.34 | 1,800,600 |
| 2018-08-27 | $4.72 | $4.79 | $4.71 | $4.76 | $4.34 | 2,393,190 |
| 2018-08-24 | $4.67 | $4.72 | $4.65 | $4.72 | $4.31 | 1,316,720 |
| 2018-08-23 | $4.66 | $4.70 | $4.64 | $4.67 | $4.26 | 1,445,200 |
| 2018-08-22 | $4.69 | $4.69 | $4.64 | $4.66 | $4.25 | 1,260,700 |
| 2018-08-21 | $4.63 | $4.73 | $4.63 | $4.69 | $4.28 | 2,296,280 |
| 2018-08-20 | $4.63 | $4.64 | $4.58 | $4.63 | $4.22 | 1,342,530 |
| 2018-08-17 | $4.66 | $4.66 | $4.55 | $4.58 | $4.18 | 1,158,440 |
| 2018-08-16 | $4.61 | $4.63 | $4.57 | $4.62 | $4.22 | 944,600 |
| 2018-08-15 | $4.72 | $4.73 | $4.63 | $4.63 | $4.22 | 1,272,540 |
| 2018-08-14 | $4.73 | $4.74 | $4.70 | $4.73 | $4.32 | 906,540 |
| 2018-08-13 | $4.68 | $4.74 | $4.64 | $4.74 | $4.32 | 1,789,150 |
| 2018-08-10 | $4.68 | $4.73 | $4.67 | $4.71 | $4.30 | 1,367,110 |
| 2018-08-09 | $4.60 | $4.72 | $4.58 | $4.69 | $4.28 | 2,035,170 |
| 2018-08-08 | $4.68 | $4.69 | $4.58 | $4.60 | $4.20 | 1,916,100 |
| 2018-08-07 | $4.62 | $4.71 | $4.61 | $4.69 | $4.28 | 2,185,160 |
| 2018-08-06 | $4.64 | $4.69 | $4.59 | $4.62 | $4.22 | 1,487,000 |
| 2018-08-03 | $4.67 | $4.70 | $4.62 | $4.65 | $4.24 | 1,105,200 |
| 2018-08-02 | $4.77 | $4.79 | $4.59 | $4.67 | $4.26 | 4,597,930 |
| 2018-08-01 | $4.94 | $4.94 | $4.75 | $4.77 | $4.35 | 2,428,280 |
| 2018-07-31 | $4.86 | $4.91 | $4.85 | $4.91 | $4.48 | 1,343,970 |
| 2018-07-30 | $4.92 | $4.94 | $4.85 | $4.87 | $4.44 | 1,577,770 |
| 2018-07-27 | $4.95 | $4.96 | $4.90 | $4.93 | $4.50 | 2,000,820 |
| 2018-07-26 | $4.91 | $4.99 | $4.90 | $4.94 | $4.51 | 3,053,590 |
| 2018-07-25 | $4.88 | $4.92 | $4.87 | $4.91 | $4.48 | 2,074,560 |
| 2018-07-24 | $4.80 | $4.91 | $4.77 | $4.91 | $4.48 | 3,701,710 |
| 2018-07-23 | $4.81 | $4.83 | $4.74 | $4.82 | $4.40 | 2,046,020 |
| 2018-07-20 | $4.75 | $4.84 | $4.75 | $4.83 | $4.41 | 1,430,720 |
| 2018-07-19 | $4.83 | $4.86 | $4.76 | $4.79 | $4.37 | 1,463,160 |
| 2018-07-18 | $4.85 | $4.89 | $4.82 | $4.83 | $4.41 | 1,824,510 |
| 2018-07-17 | $4.85 | $4.85 | $4.78 | $4.83 | $4.41 | 1,471,560 |
| 2018-07-16 | $4.84 | $4.87 | $4.75 | $4.85 | $4.43 | 2,547,850 |
| 2018-07-13 | $4.82 | $4.90 | $4.80 | $4.84 | $4.42 | 2,330,370 |
| 2018-07-12 | $4.72 | $4.82 | $4.71 | $4.82 | $4.40 | 2,019,260 |
| 2018-07-11 | $4.77 | $4.79 | $4.64 | $4.72 | $4.31 | 2,639,900 |
| 2018-07-10 | $4.79 | $4.82 | $4.73 | $4.81 | $4.39 | 2,585,750 |
| 2018-07-09 | $4.71 | $4.80 | $4.54 | $4.79 | $4.37 | 2,421,280 |
| 2018-07-06 | $4.70 | $4.74 | $4.60 | $4.71 | $4.30 | 1,749,190 |
| 2018-07-05 | $4.78 | $4.79 | $4.68 | $4.69 | $4.28 | 1,754,700 |
| 2018-07-04 | $4.82 | $4.85 | $4.76 | $4.77 | $4.35 | 1,318,900 |
| 2018-07-03 | $4.77 | $4.86 | $4.76 | $4.85 | $4.43 | 1,856,740 |
| 2018-07-02 | $4.88 | $4.91 | $4.79 | $4.82 | $4.40 | 1,953,760 |
| 2018-06-29 | $4.80 | $4.91 | $4.72 | $4.89 | $4.46 | 1,637,700 |
| 2018-06-28 | $4.84 | $4.86 | $4.78 | $4.79 | $4.37 | 1,196,200 |
| 2018-06-27 | $4.88 | $4.89 | $4.79 | $4.82 | $4.40 | 1,508,180 |
| 2018-06-26 | $4.85 | $4.92 | $4.80 | $4.89 | $4.46 | 1,925,080 |
| 2018-06-25 | $4.85 | $4.95 | $4.85 | $4.90 | $4.47 | 3,481,470 |
| 2018-06-22 | $4.78 | $4.85 | $4.71 | $4.83 | $4.41 | 1,311,220 |
| 2018-06-21 | $4.79 | $4.86 | $4.76 | $4.80 | $4.38 | 4,697,120 |
| 2018-06-20 | $4.69 | $4.83 | $4.66 | $4.81 | $4.39 | 4,565,480 |
| 2018-06-19 | $4.93 | $4.93 | $4.68 | $4.72 | $4.31 | 7,415,680 |
| 2018-06-18 | $4.97 | $4.97 | $4.97 | $4.97 | $4.53 | 0 |
| 2018-06-15 | $5.09 | $5.10 | $4.93 | $4.97 | $4.53 | 3,988,300 |
| 2018-06-14 | $5.17 | $5.22 | $5.13 | $5.17 | $4.63 | 2,165,890 |
| 2018-06-13 | $5.22 | $5.22 | $5.16 | $5.17 | $4.63 | 1,969,760 |
| 2018-06-12 | $5.23 | $5.25 | $5.15 | $5.22 | $4.68 | 2,409,800 |
| 2018-06-11 | $5.18 | $5.25 | $5.17 | $5.24 | $4.70 | 2,115,740 |
| 2018-06-08 | $5.29 | $5.29 | $5.14 | $5.20 | $4.66 | 4,737,470 |
| 2018-06-07 | $5.34 | $5.35 | $5.28 | $5.29 | $4.74 | 2,567,890 |
| 2018-06-06 | $5.36 | $5.36 | $5.29 | $5.32 | $4.77 | 3,499,710 |
| 2018-06-05 | $5.30 | $5.38 | $5.29 | $5.36 | $4.80 | 6,003,320 |
| 2018-06-04 | $5.29 | $5.34 | $5.25 | $5.32 | $4.77 | 3,743,550 |
| 2018-06-01 | $5.33 | $5.35 | $5.24 | $5.28 | $4.73 | 4,498,300 |
| 2018-05-31 | $5.32 | $5.37 | $5.25 | $5.35 | $4.79 | 6,232,800 |
| 2018-05-30 | $5.51 | $5.51 | $5.26 | $5.27 | $4.72 | 10,907,250 |
| 2018-05-29 | $5.52 | $5.75 | $5.51 | $5.56 | $4.98 | 13,406,070 |
| 2018-05-28 | $5.52 | $5.57 | $5.47 | $5.51 | $4.94 | 4,154,870 |
| 2018-05-25 | $5.60 | $5.60 | $5.52 | $5.54 | $4.96 | 3,261,390 |
| 2018-05-24 | $5.56 | $5.62 | $5.55 | $5.60 | $5.02 | 5,191,450 |
| 2018-05-23 | $5.63 | $5.65 | $5.53 | $5.57 | $4.99 | 4,109,590 |
| 2018-05-22 | $5.63 | $5.66 | $5.59 | $5.66 | $5.07 | 4,354,060 |
| 2018-05-21 | $5.61 | $5.66 | $5.59 | $5.63 | $5.05 | 6,025,580 |
| 2018-05-18 | $5.62 | $5.62 | $5.53 | $5.61 | $5.03 | 5,800,020 |
| 2018-05-17 | $5.53 | $5.65 | $5.51 | $5.62 | $5.04 | 10,332,960 |
| 2018-05-16 | $5.42 | $5.61 | $5.39 | $5.54 | $4.96 | 11,778,870 |
| 2018-05-15 | $5.42 | $5.46 | $5.36 | $5.43 | $4.87 | 3,856,030 |
| 2018-05-14 | $5.52 | $5.52 | $5.40 | $5.41 | $4.85 | 4,573,380 |
| 2018-05-11 | $5.56 | $5.57 | $5.47 | $5.52 | $4.95 | 4,808,240 |
| 2018-05-10 | $5.53 | $5.56 | $5.49 | $5.56 | $4.98 | 4,579,980 |
| 2018-05-09 | $5.53 | $5.54 | $5.48 | $5.52 | $4.95 | 4,713,110 |
| 2018-05-08 | $5.46 | $5.55 | $5.44 | $5.54 | $4.96 | 7,588,510 |
| 2018-05-07 | $5.40 | $5.47 | $5.39 | $5.47 | $4.90 | 5,339,470 |
| 2018-05-04 | $5.40 | $5.43 | $5.37 | $5.39 | $4.83 | 3,581,590 |
| 2018-05-03 | $5.39 | $5.43 | $5.26 | $5.42 | $4.86 | 4,850,000 |
| 2018-05-02 | $5.39 | $5.42 | $5.34 | $5.40 | $4.84 | 4,380,210 |
| 2018-05-01 | $5.36 | $5.36 | $5.36 | $5.36 | $4.80 | 0 |
| 2018-04-30 | $5.36 | $5.36 | $5.36 | $5.36 | $4.80 | 0 |
| 2018-04-27 | $5.25 | $5.41 | $5.23 | $5.36 | $4.80 | 6,617,010 |
| 2018-04-26 | $5.33 | $5.34 | $5.20 | $5.23 | $4.69 | 2,974,040 |
| 2018-04-25 | $5.26 | $5.35 | $5.26 | $5.34 | $4.79 | 2,791,830 |
| 2018-04-24 | $5.22 | $5.31 | $5.21 | $5.30 | $4.75 | 3,813,860 |
| 2018-04-23 | $5.24 | $5.25 | $5.15 | $5.21 | $4.67 | 2,810,940 |
| 2018-04-20 | $5.32 | $5.35 | $5.21 | $5.23 | $4.69 | 4,006,390 |
| 2018-04-19 | $5.34 | $5.36 | $5.31 | $5.33 | $4.78 | 3,465,760 |
| 2018-04-18 | $5.38 | $5.39 | $5.23 | $5.34 | $4.79 | 4,707,450 |
| 2018-04-17 | $5.50 | $5.51 | $5.31 | $5.33 | $4.78 | 5,102,950 |
| 2018-04-16 | $5.55 | $5.57 | $5.42 | $5.49 | $4.92 | 6,137,420 |
| 2018-04-13 | $5.56 | $5.67 | $5.55 | $5.58 | $5.00 | 6,842,910 |
| 2018-04-12 | $5.56 | $5.58 | $5.53 | $5.55 | $4.97 | 4,874,730 |
| 2018-04-11 | $5.62 | $5.64 | $5.54 | $5.57 | $4.99 | 6,375,130 |
| 2018-04-10 | $5.58 | $5.62 | $5.51 | $5.62 | $5.04 | 5,123,910 |
| 2018-04-09 | $5.52 | $5.59 | $5.47 | $5.57 | $4.99 | 5,067,430 |
| 2018-04-06 | $5.57 | $5.57 | $5.57 | $5.57 | $4.99 | 0 |
| 2018-04-05 | $5.57 | $5.57 | $5.57 | $5.57 | $4.99 | 0 |
| 2018-04-04 | $5.53 | $5.64 | $5.51 | $5.57 | $4.99 | 9,895,600 |
| 2018-04-03 | $5.59 | $5.62 | $5.42 | $5.50 | $4.93 | 9,840,950 |
| 2018-04-02 | $5.72 | $5.75 | $5.63 | $5.64 | $5.05 | 5,333,150 |
| 2018-03-30 | $5.60 | $5.69 | $5.58 | $5.66 | $5.07 | 4,485,400 |
| 2018-03-29 | $5.59 | $5.66 | $5.55 | $5.58 | $5.00 | 6,272,500 |
| 2018-03-28 | $5.57 | $5.71 | $5.51 | $5.59 | $5.01 | 4,372,540 |
| 2018-03-27 | $5.50 | $5.63 | $5.50 | $5.60 | $5.02 | 5,914,630 |
| 2018-03-26 | $5.29 | $5.46 | $5.25 | $5.46 | $4.89 | 6,268,320 |
| 2018-03-23 | $5.62 | $5.68 | $5.28 | $5.41 | $4.85 | 7,990,400 |
| 2018-03-22 | $5.73 | $5.78 | $5.68 | $5.77 | $5.17 | 5,220,870 |
| 2018-03-21 | $5.72 | $5.84 | $5.71 | $5.73 | $5.13 | 7,999,010 |
| 2018-03-20 | $5.64 | $5.77 | $5.60 | $5.73 | $5.13 | 6,842,950 |
| 2018-03-19 | $5.60 | $5.73 | $5.58 | $5.65 | $5.06 | 4,427,900 |
| 2018-03-16 | $5.57 | $5.67 | $5.54 | $5.59 | $5.01 | 3,208,320 |
| 2018-03-15 | $5.65 | $5.68 | $5.52 | $5.57 | $4.99 | 4,966,660 |
| 2018-03-14 | $5.74 | $5.75 | $5.65 | $5.67 | $5.08 | 3,605,500 |
| 2018-03-13 | $5.73 | $5.81 | $5.68 | $5.75 | $5.15 | 5,543,060 |
| 2018-03-12 | $5.69 | $5.75 | $5.68 | $5.73 | $5.13 | 4,685,050 |
| 2018-03-09 | $5.69 | $5.70 | $5.63 | $5.68 | $5.09 | 5,049,900 |
| 2018-03-08 | $5.53 | $5.72 | $5.51 | $5.70 | $5.11 | 7,763,450 |
| 2018-03-07 | $5.58 | $5.58 | $5.52 | $5.54 | $4.96 | 3,217,350 |
| 2018-03-06 | $5.49 | $5.58 | $5.48 | $5.58 | $5.00 | 4,500,870 |
| 2018-03-05 | $5.51 | $5.53 | $5.42 | $5.49 | $4.92 | 3,482,480 |
| 2018-03-02 | $5.42 | $5.53 | $5.40 | $5.50 | $4.93 | 4,855,950 |
| 2018-03-01 | $5.37 | $5.47 | $5.36 | $5.46 | $4.89 | 4,567,560 |
| 2018-02-28 | $5.49 | $5.49 | $5.39 | $5.41 | $4.85 | 6,294,420 |
| 2018-02-27 | $5.54 | $5.55 | $5.46 | $5.49 | $4.92 | 3,828,170 |
| 2018-02-26 | $5.43 | $5.55 | $5.39 | $5.54 | $4.96 | 4,994,150 |
| 2018-02-23 | $5.43 | $5.46 | $5.39 | $5.41 | $4.85 | 2,249,000 |
| 2018-02-22 | $5.40 | $5.44 | $5.36 | $5.43 | $4.87 | 2,160,260 |
| 2018-02-21 | $5.38 | $5.38 | $5.38 | $5.38 | $4.82 | 0 |
| 2018-02-20 | $5.38 | $5.38 | $5.38 | $5.38 | $4.82 | 0 |
| 2018-02-19 | $5.38 | $5.38 | $5.38 | $5.38 | $4.82 | 0 |
| 2018-02-16 | $5.38 | $5.38 | $5.38 | $5.38 | $4.82 | 0 |
| 2018-02-15 | $5.38 | $5.38 | $5.38 | $5.38 | $4.82 | 0 |
| 2018-02-14 | $5.37 | $5.39 | $5.32 | $5.38 | $4.82 | 1,296,900 |
| 2018-02-13 | $5.40 | $5.41 | $5.33 | $5.36 | $4.80 | 2,682,020 |
| 2018-02-12 | $5.24 | $5.36 | $5.24 | $5.32 | $4.77 | 2,285,100 |
| 2018-02-09 | $5.25 | $5.35 | $5.14 | $5.22 | $4.68 | 4,329,790 |
| 2018-02-08 | $5.28 | $5.45 | $5.28 | $5.39 | $4.83 | 2,633,730 |
| 2018-02-07 | $5.35 | $5.38 | $5.16 | $5.30 | $4.75 | 3,736,700 |
| 2018-02-06 | $5.51 | $5.51 | $5.23 | $5.24 | $4.70 | 6,899,490 |
| 2018-02-05 | $5.54 | $5.57 | $5.49 | $5.53 | $4.96 | 4,483,100 |
| 2018-02-02 | $5.57 | $5.63 | $5.49 | $5.58 | $5.00 | 4,999,900 |
| 2018-02-01 | $6.12 | $6.12 | $5.52 | $5.57 | $4.99 | 15,836,720 |
| 2018-01-31 | $6.13 | $6.13 | $6.07 | $6.10 | $5.47 | 4,181,210 |
| 2018-01-30 | $6.06 | $6.13 | $6.06 | $6.10 | $5.47 | 2,622,350 |
| 2018-01-29 | $6.15 | $6.17 | $6.03 | $6.05 | $5.42 | 4,402,610 |
| 2018-01-26 | $6.15 | $6.18 | $6.12 | $6.15 | $5.51 | 4,270,930 |
| 2018-01-25 | $6.10 | $6.17 | $6.08 | $6.14 | $5.50 | 4,855,300 |
| 2018-01-24 | $6.07 | $6.11 | $6.06 | $6.10 | $5.47 | 3,706,530 |
| 2018-01-23 | $6.14 | $6.15 | $6.03 | $6.08 | $5.45 | 8,726,930 |
| 2018-01-22 | $6.13 | $6.18 | $6.08 | $6.16 | $5.52 | 4,019,860 |
| 2018-01-19 | $6.10 | $6.15 | $6.10 | $6.12 | $5.48 | 2,890,440 |
| 2018-01-18 | $6.14 | $6.14 | $6.08 | $6.11 | $5.48 | 4,218,540 |
| 2018-01-17 | $6.15 | $6.16 | $6.06 | $6.14 | $5.50 | 4,236,670 |
| 2018-01-16 | $6.20 | $6.21 | $6.11 | $6.15 | $5.51 | 5,795,950 |
| 2018-01-15 | $6.30 | $6.33 | $6.17 | $6.18 | $5.54 | 6,766,220 |
| 2018-01-12 | $6.26 | $6.26 | $6.26 | $6.26 | $5.61 | 0 |
| 2018-01-11 | $6.24 | $6.27 | $6.20 | $6.26 | $5.61 | 2,926,320 |
| 2018-01-10 | $6.34 | $6.36 | $6.20 | $6.25 | $5.60 | 6,283,120 |
| 2018-01-09 | $6.30 | $6.36 | $6.28 | $6.36 | $5.70 | 6,246,280 |
| 2018-01-08 | $6.39 | $6.39 | $6.28 | $6.33 | $5.67 | 5,979,920 |
| 2018-01-05 | $6.29 | $6.39 | $6.27 | $6.37 | $5.71 | 8,102,310 |
| 2018-01-04 | $6.30 | $6.33 | $6.25 | $6.29 | $5.64 | 3,929,420 |
| 2018-01-03 | $6.29 | $6.33 | $6.26 | $6.33 | $5.67 | 4,551,010 |
| 2018-01-02 | $6.22 | $6.29 | $6.22 | $6.29 | $5.64 | 4,091,600 |
| 2018-01-01 | $6.22 | $6.22 | $6.22 | $6.22 | $5.57 | 0 |
| 2017-12-29 | $6.21 | $6.24 | $6.18 | $6.22 | $5.57 | 3,425,100 |
| 2017-12-28 | $6.20 | $6.29 | $6.12 | $6.24 | $5.59 | 6,036,390 |
| 2017-12-27 | $6.27 | $6.32 | $6.16 | $6.20 | $5.56 | 3,746,520 |
| 2017-12-26 | $6.19 | $6.29 | $6.16 | $6.28 | $5.63 | 3,520,730 |
| 2017-12-25 | $6.21 | $6.25 | $6.18 | $6.20 | $5.56 | 1,775,060 |
| 2017-12-22 | $6.27 | $6.31 | $6.19 | $6.23 | $5.58 | 3,240,930 |
| 2017-12-21 | $6.33 | $6.33 | $6.25 | $6.30 | $5.65 | 2,775,880 |
| 2017-12-20 | $6.41 | $6.41 | $6.29 | $6.33 | $5.67 | 1,824,130 |
| 2017-12-19 | $6.41 | $6.43 | $6.38 | $6.39 | $5.73 | 1,953,330 |
| 2017-12-18 | $6.40 | $6.44 | $6.32 | $6.40 | $5.74 | 2,542,480 |
| 2017-12-15 | $6.49 | $6.49 | $6.38 | $6.39 | $5.73 | 2,844,700 |
| 2017-12-14 | $6.33 | $6.47 | $6.33 | $6.45 | $5.78 | 5,713,510 |
| 2017-12-13 | $6.23 | $6.31 | $6.22 | $6.30 | $5.65 | 1,765,700 |
| 2017-12-12 | $6.32 | $6.32 | $6.24 | $6.24 | $5.59 | 1,603,900 |
| 2017-12-11 | $6.31 | $6.33 | $6.29 | $6.33 | $5.67 | 2,076,300 |
| 2017-12-08 | $6.32 | $6.35 | $6.27 | $6.30 | $5.65 | 2,956,460 |
| 2017-12-07 | $6.21 | $6.35 | $6.18 | $6.33 | $5.67 | 3,688,630 |
| 2017-12-06 | $6.13 | $6.23 | $6.13 | $6.22 | $5.57 | 2,290,560 |
| 2017-12-05 | $6.36 | $6.40 | $6.13 | $6.15 | $5.51 | 5,364,200 |
| 2017-12-04 | $6.48 | $6.48 | $6.35 | $6.36 | $5.70 | 3,134,730 |
| 2017-12-01 | $6.44 | $6.51 | $6.41 | $6.48 | $5.81 | 1,810,500 |
| 2017-11-30 | $6.51 | $6.51 | $6.42 | $6.43 | $5.76 | 1,631,700 |
| 2017-11-29 | $6.53 | $6.58 | $6.46 | $6.49 | $5.82 | 1,903,330 |
| 2017-11-28 | $6.40 | $6.57 | $6.37 | $6.53 | $5.85 | 3,066,140 |
| 2017-11-27 | $6.41 | $6.44 | $6.33 | $6.35 | $5.69 | 2,234,810 |
| 2017-11-24 | $6.47 | $6.49 | $6.39 | $6.40 | $5.74 | 3,164,430 |
| 2017-11-23 | $6.56 | $6.59 | $6.44 | $6.46 | $5.79 | 3,488,810 |
| 2017-11-22 | $6.60 | $6.62 | $6.55 | $6.56 | $5.88 | 3,010,060 |
| 2017-11-21 | $6.56 | $6.63 | $6.53 | $6.61 | $5.92 | 3,827,280 |
| 2017-11-20 | $6.63 | $6.63 | $6.50 | $6.57 | $5.89 | 4,447,510 |
| 2017-11-17 | $6.72 | $6.83 | $6.61 | $6.65 | $5.96 | 6,479,840 |
| 2017-11-16 | $6.72 | $6.75 | $6.70 | $6.72 | $6.02 | 2,523,080 |
| 2017-11-15 | $6.73 | $6.76 | $6.72 | $6.73 | $6.03 | 2,086,800 |
| 2017-11-14 | $6.79 | $6.80 | $6.70 | $6.72 | $6.02 | 4,674,860 |
| 2017-11-13 | $6.88 | $6.88 | $6.75 | $6.78 | $6.08 | 7,374,730 |
| 2017-11-10 | $6.83 | $6.90 | $6.80 | $6.89 | $6.17 | 4,051,620 |
| 2017-11-09 | $6.81 | $6.86 | $6.80 | $6.85 | $6.14 | 3,720,790 |
| 2017-11-08 | $6.89 | $6.90 | $6.78 | $6.82 | $6.11 | 8,837,030 |
| 2017-11-07 | $6.93 | $6.96 | $6.86 | $6.89 | $6.17 | 4,608,510 |
| 2017-11-06 | $6.85 | $6.93 | $6.82 | $6.92 | $6.20 | 4,770,710 |
| 2017-11-03 | $7.03 | $7.03 | $6.80 | $6.87 | $6.16 | 7,827,530 |
| 2017-11-02 | $7.13 | $7.16 | $7.00 | $7.02 | $6.29 | 5,780,000 |
| 2017-11-01 | $7.17 | $7.18 | $7.09 | $7.13 | $6.39 | 5,109,770 |
| 2017-10-31 | $7.15 | $7.19 | $7.08 | $7.17 | $6.43 | 4,303,210 |
| 2017-10-30 | $7.28 | $7.30 | $7.10 | $7.16 | $6.42 | 6,430,710 |
| 2017-10-27 | $7.37 | $7.39 | $7.23 | $7.26 | $6.51 | 4,763,820 |
| 2017-10-26 | $7.31 | $7.43 | $7.26 | $7.40 | $6.63 | 6,274,510 |
| 2017-10-25 | $7.30 | $7.35 | $7.23 | $7.31 | $6.55 | 3,139,940 |
| 2017-10-24 | $7.30 | $7.38 | $7.22 | $7.28 | $6.52 | 3,078,720 |
| 2017-10-23 | $7.27 | $7.33 | $7.22 | $7.32 | $6.56 | 5,236,840 |
| 2017-10-20 | $7.08 | $7.28 | $7.00 | $7.27 | $6.52 | 5,417,380 |
| 2017-10-19 | $7.17 | $7.18 | $7.09 | $7.09 | $6.35 | 2,725,000 |
| 2017-10-18 | $7.16 | $7.23 | $7.11 | $7.16 | $6.42 | 3,006,410 |
| 2017-10-17 | $7.18 | $7.21 | $7.10 | $7.16 | $6.42 | 3,178,140 |
| 2017-10-16 | $7.37 | $7.38 | $7.14 | $7.17 | $6.43 | 6,156,560 |
| 2017-10-13 | $7.25 | $7.38 | $7.25 | $7.33 | $6.57 | 7,274,950 |
| 2017-10-12 | $7.22 | $7.31 | $7.21 | $7.25 | $6.50 | 5,753,090 |
| 2017-10-11 | $7.21 | $7.33 | $7.21 | $7.22 | $6.47 | 5,636,800 |
| 2017-10-10 | $7.18 | $7.28 | $7.15 | $7.25 | $6.50 | 6,820,480 |
| 2017-10-09 | $7.10 | $7.18 | $7.08 | $7.16 | $6.42 | 4,435,500 |
| 2017-10-06 | $7.05 | $7.05 | $7.05 | $7.05 | $6.32 | 0 |
| 2017-10-05 | $7.05 | $7.05 | $7.05 | $7.05 | $6.32 | 0 |
| 2017-10-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.32 | 0 |
| 2017-10-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.32 | 0 |
| 2017-10-02 | $7.05 | $7.05 | $7.05 | $7.05 | $6.32 | 0 |
| 2017-09-29 | $7.00 | $7.07 | $6.99 | $7.05 | $6.32 | 2,338,200 |
| 2017-09-28 | $7.02 | $7.07 | $7.00 | $7.02 | $6.29 | 2,310,900 |
| 2017-09-27 | $7.03 | $7.05 | $7.01 | $7.02 | $6.29 | 1,615,710 |
| 2017-09-26 | $7.06 | $7.08 | $7.00 | $7.02 | $6.29 | 2,118,640 |
| 2017-09-25 | $7.08 | $7.11 | $7.02 | $7.07 | $6.34 | 2,639,200 |
| 2017-09-22 | $7.07 | $7.09 | $7.04 | $7.06 | $6.33 | 3,420,750 |
| 2017-09-21 | $7.15 | $7.17 | $7.08 | $7.10 | $6.36 | 3,053,200 |
| 2017-09-20 | $7.09 | $7.18 | $7.09 | $7.15 | $6.41 | 3,589,250 |
| 2017-09-19 | $7.17 | $7.20 | $7.00 | $7.13 | $6.39 | 3,876,840 |
| 2017-09-18 | $7.13 | $7.17 | $7.10 | $7.17 | $6.43 | 2,480,740 |
| 2017-09-15 | $7.12 | $7.15 | $7.10 | $7.13 | $6.39 | 2,452,220 |
| 2017-09-14 | $7.16 | $7.22 | $7.13 | $7.14 | $6.40 | 2,773,500 |
| 2017-09-13 | $7.16 | $7.22 | $7.16 | $7.19 | $6.44 | 2,643,670 |
| 2017-09-12 | $7.28 | $7.29 | $7.15 | $7.18 | $6.43 | 4,901,980 |
| 2017-09-11 | $7.13 | $7.24 | $7.10 | $7.23 | $6.48 | 7,781,730 |
| 2017-09-08 | $7.08 | $7.15 | $7.07 | $7.13 | $6.39 | 5,277,610 |
| 2017-09-07 | $7.11 | $7.12 | $7.07 | $7.08 | $6.34 | 4,116,340 |
| 2017-09-06 | $7.10 | $7.11 | $7.06 | $7.11 | $6.37 | 3,933,300 |
| 2017-09-05 | $7.12 | $7.15 | $7.08 | $7.09 | $6.35 | 3,530,190 |
| 2017-09-04 | $7.06 | $7.12 | $7.04 | $7.12 | $6.38 | 4,226,260 |
| 2017-09-01 | $7.08 | $7.10 | $7.02 | $7.07 | $6.34 | 4,643,200 |
| 2017-08-31 | $7.10 | $7.13 | $7.04 | $7.07 | $6.34 | 3,062,700 |
| 2017-08-30 | $7.07 | $7.16 | $7.07 | $7.10 | $6.36 | 3,117,600 |
| 2017-08-29 | $7.11 | $7.16 | $7.07 | $7.09 | $6.35 | 2,884,200 |
| 2017-08-28 | $7.05 | $7.13 | $7.03 | $7.10 | $6.36 | 4,457,610 |
| 2017-08-25 | $7.04 | $7.09 | $7.00 | $7.05 | $6.32 | 2,632,380 |
| 2017-08-24 | $7.07 | $7.09 | $6.98 | $7.01 | $6.28 | 3,716,850 |
| 2017-08-23 | $7.08 | $7.10 | $7.04 | $7.08 | $6.34 | 5,337,320 |
| 2017-08-22 | $7.05 | $7.11 | $7.02 | $7.10 | $6.36 | 12,443,010 |
| 2017-08-21 | $6.96 | $7.02 | $6.95 | $7.00 | $6.27 | 3,400,240 |
| 2017-08-18 | $6.89 | $7.00 | $6.87 | $6.96 | $6.24 | 4,427,530 |
| 2017-08-17 | $6.89 | $6.92 | $6.86 | $6.92 | $6.20 | 3,061,890 |
| 2017-08-16 | $6.84 | $6.90 | $6.82 | $6.89 | $6.17 | 3,137,290 |
| 2017-08-15 | $6.87 | $6.88 | $6.82 | $6.86 | $6.15 | 2,467,350 |
| 2017-08-14 | $6.74 | $6.88 | $6.74 | $6.85 | $6.14 | 2,866,170 |
| 2017-08-11 | $6.79 | $6.86 | $6.77 | $6.79 | $6.08 | 4,940,110 |
| 2017-08-10 | $7.00 | $7.00 | $6.85 | $6.87 | $6.16 | 5,290,100 |
| 2017-08-09 | $7.11 | $7.11 | $6.97 | $7.00 | $6.27 | 5,980,850 |
| 2017-08-08 | $7.00 | $7.09 | $6.98 | $7.09 | $6.35 | 4,098,620 |
| 2017-08-07 | $6.93 | $7.04 | $6.93 | $7.02 | $6.29 | 2,639,200 |
| 2017-08-04 | $6.94 | $6.98 | $6.93 | $6.94 | $6.22 | 2,564,600 |
| 2017-08-03 | $6.97 | $7.03 | $6.90 | $6.96 | $6.24 | 4,162,240 |
| 2017-08-02 | $7.04 | $7.05 | $6.96 | $6.97 | $6.25 | 4,337,790 |
| 2017-08-01 | $7.04 | $7.08 | $7.01 | $7.04 | $6.31 | 2,948,830 |
| 2017-07-31 | $7.09 | $7.09 | $7.00 | $7.04 | $6.31 | 5,313,950 |
| 2017-07-28 | $7.09 | $7.11 | $7.05 | $7.07 | $6.34 | 2,201,910 |
| 2017-07-27 | $7.05 | $7.12 | $7.03 | $7.09 | $6.35 | 2,923,080 |
| 2017-07-26 | $7.19 | $7.20 | $7.01 | $7.07 | $6.34 | 4,490,470 |
| 2017-07-25 | $7.06 | $7.18 | $7.05 | $7.17 | $6.43 | 5,129,640 |
| 2017-07-24 | $6.97 | $7.06 | $6.95 | $7.05 | $6.32 | 3,042,150 |
| 2017-07-21 | $7.05 | $7.05 | $6.97 | $7.01 | $6.28 | 2,558,160 |
| 2017-07-20 | $7.00 | $7.12 | $6.97 | $7.03 | $6.30 | 3,771,110 |
| 2017-07-19 | $6.75 | $7.00 | $6.75 | $7.00 | $6.27 | 3,987,030 |
| 2017-07-18 | $6.78 | $6.89 | $6.76 | $6.86 | $6.15 | 4,049,790 |
| 2017-07-17 | $7.19 | $7.20 | $6.75 | $6.76 | $6.06 | 9,146,860 |
| 2017-07-14 | $7.16 | $7.19 | $7.12 | $7.18 | $6.43 | 1,756,490 |
| 2017-07-13 | $7.14 | $7.20 | $7.09 | $7.16 | $6.42 | 2,620,580 |
| 2017-07-12 | $7.16 | $7.19 | $7.09 | $7.13 | $6.39 | 4,796,060 |
| 2017-07-11 | $7.26 | $7.26 | $7.15 | $7.16 | $6.42 | 5,487,510 |
| 2017-07-10 | $7.23 | $7.35 | $7.22 | $7.26 | $6.51 | 5,896,120 |
| 2017-07-07 | $7.22 | $7.28 | $7.17 | $7.26 | $6.51 | 3,315,780 |
| 2017-07-06 | $7.22 | $7.28 | $7.15 | $7.23 | $6.48 | 6,812,700 |
| 2017-07-05 | $6.99 | $7.28 | $6.96 | $7.23 | $6.48 | 13,072,010 |
| 2017-07-04 | $6.99 | $7.02 | $6.96 | $7.00 | $6.27 | 3,767,790 |
| 2017-07-03 | $7.00 | $7.06 | $6.94 | $7.01 | $6.28 | 4,695,510 |
| 2017-06-30 | $7.00 | $7.05 | $6.95 | $7.03 | $6.30 | 3,054,310 |
| 2017-06-29 | $6.96 | $7.03 | $6.94 | $6.99 | $6.26 | 3,187,560 |
| 2017-06-28 | $6.98 | $7.04 | $6.94 | $6.96 | $6.24 | 2,602,990 |
| 2017-06-27 | $6.97 | $7.06 | $6.96 | $7.01 | $6.28 | 4,716,230 |
| 2017-06-26 | $6.84 | $7.01 | $6.80 | $6.99 | $6.26 | 6,072,000 |
| 2017-06-23 | $6.88 | $6.90 | $6.70 | $6.82 | $6.11 | 6,280,330 |
| 2017-06-22 | $6.99 | $7.03 | $6.87 | $6.92 | $6.20 | 8,239,200 |
| 2017-06-21 | $6.83 | $7.04 | $6.81 | $6.93 | $6.21 | 11,860,820 |
| 2017-06-20 | $6.85 | $6.89 | $6.80 | $6.81 | $6.06 | 4,088,640 |
| 2017-06-19 | $6.75 | $6.86 | $6.75 | $6.86 | $6.10 | 4,343,240 |
| 2017-06-16 | $6.80 | $6.83 | $6.75 | $6.78 | $6.03 | 3,410,830 |
| 2017-06-15 | $6.73 | $6.83 | $6.66 | $6.81 | $6.06 | 3,787,160 |
| 2017-06-14 | $6.71 | $6.74 | $6.69 | $6.72 | $5.98 | 1,969,290 |
| 2017-06-13 | $6.67 | $6.75 | $6.62 | $6.72 | $5.98 | 3,415,660 |
| 2017-06-12 | $6.80 | $6.85 | $6.63 | $6.66 | $5.93 | 5,254,300 |
| 2017-06-09 | $6.86 | $6.88 | $6.81 | $6.82 | $6.07 | 2,627,620 |
| 2017-06-08 | $6.87 | $6.91 | $6.84 | $6.86 | $6.10 | 3,149,730 |
| 2017-06-07 | $6.71 | $6.89 | $6.71 | $6.88 | $6.12 | 4,798,660 |
| 2017-06-06 | $6.68 | $6.78 | $6.64 | $6.75 | $6.01 | 3,766,570 |
| 2017-06-05 | $6.68 | $6.73 | $6.61 | $6.68 | $5.94 | 3,808,660 |
| 2017-06-02 | $6.52 | $6.65 | $6.48 | $6.64 | $5.91 | 5,699,040 |
| 2017-06-01 | $6.76 | $6.80 | $6.53 | $6.55 | $5.83 | 5,358,970 |
| 2017-05-31 | $6.83 | $6.90 | $6.76 | $6.81 | $6.06 | 3,690,130 |
| 2017-05-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.05 | 0 |
| 2017-05-29 | $6.80 | $6.80 | $6.80 | $6.80 | $6.05 | 0 |
| 2017-05-26 | $6.85 | $6.87 | $6.77 | $6.80 | $6.05 | 3,341,050 |
| 2017-05-25 | $6.77 | $6.90 | $6.72 | $6.85 | $6.09 | 3,189,800 |
| 2017-05-24 | $6.75 | $6.78 | $6.65 | $6.77 | $6.02 | 5,623,450 |
| 2017-05-23 | $6.91 | $6.94 | $6.75 | $6.75 | $6.01 | 4,894,410 |
| 2017-05-22 | $6.94 | $7.19 | $6.85 | $6.95 | $6.18 | 6,917,040 |
| 2017-05-19 | $6.99 | $7.01 | $6.88 | $6.93 | $6.17 | 2,735,990 |
| 2017-05-18 | $6.95 | $7.03 | $6.92 | $6.97 | $6.20 | 3,353,040 |
| 2017-05-17 | $6.94 | $7.01 | $6.90 | $6.99 | $6.22 | 5,341,430 |
| 2017-05-16 | $6.86 | $6.95 | $6.76 | $6.95 | $6.18 | 4,418,370 |
| 2017-05-15 | $6.87 | $6.95 | $6.86 | $6.90 | $6.14 | 3,256,180 |
| 2017-05-12 | $6.96 | $6.97 | $6.86 | $6.90 | $6.14 | 3,818,520 |
| 2017-05-11 | $6.88 | $6.99 | $6.80 | $6.97 | $6.20 | 5,567,870 |
| 2017-05-10 | $7.00 | $7.13 | $6.86 | $6.87 | $6.11 | 7,779,320 |
| 2017-05-09 | $6.97 | $7.02 | $6.89 | $7.00 | $6.23 | 2,982,960 |
| 2017-05-08 | $7.08 | $7.09 | $6.96 | $6.96 | $6.19 | 3,564,210 |
| 2017-05-05 | $7.12 | $7.21 | $7.07 | $7.08 | $6.30 | 4,656,220 |
| 2017-05-04 | $7.04 | $7.16 | $7.03 | $7.10 | $6.32 | 4,468,570 |
| 2017-05-03 | $7.03 | $7.09 | $7.00 | $7.09 | $6.31 | 3,316,400 |
| 2017-05-02 | $7.02 | $7.12 | $6.99 | $7.03 | $6.25 | 5,545,230 |
| 2017-05-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.27 | 0 |
| 2017-04-28 | $7.10 | $7.10 | $6.98 | $7.05 | $6.27 | 3,203,320 |
| 2017-04-27 | $7.02 | $7.13 | $6.85 | $7.10 | $6.32 | 5,256,180 |
| 2017-04-26 | $7.01 | $7.10 | $6.96 | $7.02 | $6.25 | 4,181,030 |
| 2017-04-25 | $7.00 | $7.10 | $6.86 | $7.02 | $6.25 | 4,541,930 |
| 2017-04-24 | $7.18 | $7.20 | $6.89 | $6.97 | $6.20 | 5,673,210 |
| 2017-04-21 | $7.33 | $7.35 | $7.19 | $7.22 | $6.42 | 5,146,370 |
| 2017-04-20 | $7.32 | $7.37 | $7.26 | $7.33 | $6.52 | 4,288,660 |
| 2017-04-19 | $7.45 | $7.45 | $7.25 | $7.32 | $6.51 | 6,504,260 |
| 2017-04-18 | $7.67 | $7.67 | $7.43 | $7.46 | $6.64 | 10,260,160 |
| 2017-04-17 | $7.74 | $7.76 | $7.62 | $7.69 | $6.84 | 4,703,420 |
| 2017-04-14 | $7.85 | $7.86 | $7.73 | $7.76 | $6.90 | 3,328,410 |
| 2017-04-13 | $7.80 | $7.85 | $7.78 | $7.83 | $6.97 | 3,143,850 |
| 2017-04-12 | $7.84 | $7.87 | $7.78 | $7.80 | $6.94 | 4,203,270 |
| 2017-04-11 | $7.77 | $7.86 | $7.76 | $7.85 | $6.98 | 4,464,800 |
| 2017-04-10 | $7.81 | $7.84 | $7.68 | $7.77 | $6.91 | 6,618,180 |
| 2017-04-07 | $7.83 | $7.84 | $7.75 | $7.80 | $6.94 | 3,058,040 |
| 2017-04-06 | $7.82 | $7.85 | $7.77 | $7.84 | $6.98 | 3,626,510 |
| 2017-04-05 | $7.68 | $7.83 | $7.68 | $7.82 | $6.96 | 4,816,090 |
| 2017-04-04 | $7.69 | $7.69 | $7.69 | $7.69 | $6.84 | 0 |
| 2017-04-03 | $7.69 | $7.69 | $7.69 | $7.69 | $6.84 | 0 |
| 2017-03-31 | $7.70 | $7.73 | $7.61 | $7.69 | $6.84 | 3,645,420 |
| 2017-03-30 | $7.85 | $7.86 | $7.61 | $7.70 | $6.85 | 9,553,240 |
| 2017-03-29 | $7.91 | $7.94 | $7.84 | $7.85 | $6.98 | 4,970,890 |
| 2017-03-28 | $8.02 | $8.02 | $7.91 | $7.92 | $7.05 | 3,922,470 |
| 2017-03-27 | $7.96 | $8.04 | $7.95 | $8.02 | $7.14 | 6,237,510 |
| 2017-03-24 | $7.88 | $8.03 | $7.87 | $7.99 | $7.11 | 8,454,860 |
| 2017-03-23 | $7.90 | $7.98 | $7.84 | $7.90 | $7.03 | 5,232,190 |
| 2017-03-22 | $7.93 | $7.95 | $7.86 | $7.90 | $7.03 | 3,776,750 |
| 2017-03-21 | $7.93 | $7.97 | $7.89 | $7.96 | $7.08 | 4,108,880 |
| 2017-03-20 | $7.86 | $7.93 | $7.85 | $7.93 | $7.06 | 3,203,480 |
| 2017-03-17 | $7.92 | $7.97 | $7.88 | $7.89 | $7.02 | 5,836,950 |
| 2017-03-16 | $7.88 | $7.96 | $7.88 | $7.96 | $7.08 | 7,676,200 |
| 2017-03-15 | $7.93 | $7.94 | $7.87 | $7.87 | $7.00 | 6,343,790 |
| 2017-03-14 | $7.91 | $7.97 | $7.89 | $7.93 | $7.06 | 6,503,930 |
| 2017-03-13 | $7.89 | $7.94 | $7.84 | $7.94 | $7.06 | 5,471,180 |
| 2017-03-10 | $7.89 | $7.92 | $7.84 | $7.90 | $7.03 | 4,974,160 |
| 2017-03-09 | $7.96 | $7.97 | $7.87 | $7.90 | $7.03 | 6,495,210 |
| 2017-03-08 | $8.04 | $8.05 | $7.95 | $7.97 | $7.09 | 6,954,940 |
| 2017-03-07 | $8.05 | $8.07 | $7.99 | $8.05 | $7.16 | 6,325,870 |
| 2017-03-06 | $8.02 | $8.05 | $7.95 | $8.05 | $7.16 | 6,177,450 |
| 2017-03-03 | $8.03 | $8.04 | $7.93 | $8.01 | $7.13 | 6,514,630 |
| 2017-03-02 | $8.12 | $8.15 | $8.01 | $8.03 | $7.14 | 6,584,790 |
| 2017-03-01 | $8.09 | $8.15 | $8.06 | $8.12 | $7.22 | 5,639,990 |
| 2017-02-28 | $8.12 | $8.13 | $8.04 | $8.10 | $7.21 | 6,324,990 |
| 2017-02-27 | $8.28 | $8.28 | $8.08 | $8.10 | $7.21 | 7,778,900 |
| 2017-02-24 | $8.30 | $8.32 | $8.22 | $8.26 | $7.35 | 5,908,790 |
| 2017-02-23 | $8.25 | $8.36 | $8.17 | $8.30 | $7.38 | 11,085,770 |
| 2017-02-22 | $8.23 | $8.31 | $8.19 | $8.29 | $7.38 | 10,565,720 |
| 2017-02-21 | $8.11 | $8.39 | $8.10 | $8.29 | $7.38 | 28,311,670 |
| 2017-02-20 | $8.08 | $8.18 | $8.06 | $8.15 | $7.25 | 10,920,790 |
| 2017-02-17 | $8.12 | $8.15 | $8.05 | $8.08 | $7.19 | 7,406,200 |
| 2017-02-16 | $8.06 | $8.13 | $8.03 | $8.11 | $7.22 | 7,564,690 |
| 2017-02-15 | $8.04 | $8.14 | $8.03 | $8.07 | $7.18 | 10,263,240 |
| 2017-02-14 | $8.11 | $8.14 | $8.00 | $8.06 | $7.17 | 10,573,190 |
| 2017-02-13 | $8.14 | $8.16 | $8.00 | $8.11 | $7.22 | 11,074,740 |
| 2017-02-10 | $8.25 | $8.29 | $8.04 | $8.07 | $7.18 | 8,877,600 |
| 2017-02-09 | $8.13 | $8.22 | $8.11 | $8.17 | $7.27 | 5,185,960 |
| 2017-02-08 | $8.09 | $8.14 | $8.04 | $8.13 | $7.23 | 2,894,540 |
| 2017-02-07 | $8.10 | $8.14 | $8.05 | $8.09 | $7.20 | 3,346,430 |
| 2017-02-06 | $8.08 | $8.13 | $7.98 | $8.12 | $7.22 | 4,451,430 |
| 2017-02-03 | $8.12 | $8.12 | $8.05 | $8.08 | $7.19 | 1,125,670 |
| 2017-02-02 | $8.13 | $8.13 | $8.13 | $8.13 | $7.23 | 0 |
| 2017-02-01 | $8.13 | $8.13 | $8.13 | $8.13 | $7.23 | 0 |
| 2017-01-31 | $8.13 | $8.13 | $8.13 | $8.13 | $7.23 | 0 |
| 2017-01-30 | $8.13 | $8.13 | $8.13 | $8.13 | $7.23 | 0 |
| 2017-01-27 | $8.13 | $8.13 | $8.13 | $8.13 | $7.23 | 0 |
| 2017-01-26 | $8.07 | $8.13 | $8.04 | $8.13 | $7.23 | 2,102,390 |
| 2017-01-25 | $7.99 | $8.06 | $7.93 | $8.05 | $7.16 | 3,152,030 |
| 2017-01-24 | $8.00 | $8.02 | $7.93 | $7.96 | $7.08 | 1,796,410 |
| 2017-01-23 | $7.93 | $8.05 | $7.93 | $7.98 | $7.10 | 3,372,150 |
| 2017-01-20 | $7.83 | $8.01 | $7.79 | $7.93 | $7.06 | 4,108,840 |
| 2017-01-19 | $7.92 | $7.92 | $7.81 | $7.83 | $6.97 | 3,089,100 |
| 2017-01-18 | $7.88 | $8.06 | $7.81 | $7.91 | $7.04 | 4,079,390 |
| 2017-01-17 | $7.94 | $8.00 | $7.73 | $7.89 | $7.02 | 6,951,480 |
| 2017-01-16 | $8.15 | $8.17 | $7.78 | $7.99 | $7.11 | 5,766,500 |
| 2017-01-13 | $8.21 | $8.30 | $8.14 | $8.18 | $7.28 | 2,437,090 |
| 2017-01-12 | $8.25 | $8.27 | $8.18 | $8.20 | $7.30 | 3,054,360 |
| 2017-01-11 | $8.31 | $8.34 | $8.19 | $8.28 | $7.37 | 5,486,330 |
| 2017-01-10 | $8.34 | $8.45 | $8.34 | $8.40 | $7.47 | 7,972,860 |
| 2017-01-09 | $8.13 | $8.35 | $8.13 | $8.32 | $7.40 | 7,405,220 |
| 2017-01-06 | $8.08 | $8.19 | $8.07 | $8.13 | $7.23 | 4,691,810 |
| 2017-01-05 | $8.05 | $8.13 | $8.02 | $8.08 | $7.19 | 4,960,170 |
| 2017-01-04 | $8.04 | $8.07 | $7.98 | $8.06 | $7.17 | 3,830,210 |
| 2017-01-03 | $7.95 | $8.03 | $7.91 | $8.02 | $7.14 | 5,802,740 |
| 2017-01-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.07 | 0 |
| 2016-12-30 | $7.95 | $7.98 | $7.87 | $7.95 | $7.07 | 3,863,020 |
| 2016-12-29 | $7.98 | $8.01 | $7.92 | $7.93 | $7.06 | 2,290,600 |
| 2016-12-28 | $8.01 | $8.05 | $7.91 | $8.00 | $7.12 | 3,872,410 |
| 2016-12-27 | $7.98 | $8.06 | $7.94 | $8.04 | $7.15 | 4,078,260 |
| 2016-12-26 | $7.88 | $8.02 | $7.73 | $8.00 | $7.12 | 4,533,080 |
| 2016-12-23 | $7.98 | $7.98 | $7.89 | $7.91 | $7.04 | 3,271,620 |
| 2016-12-22 | $8.01 | $8.03 | $7.91 | $7.99 | $7.11 | 4,194,490 |
| 2016-12-21 | $7.97 | $8.04 | $7.95 | $8.00 | $7.12 | 4,860,540 |
| 2016-12-20 | $8.01 | $8.04 | $7.92 | $7.94 | $7.06 | 4,374,310 |
| 2016-12-19 | $7.98 | $8.03 | $7.96 | $8.01 | $7.13 | 2,952,300 |
| 2016-12-16 | $7.99 | $8.02 | $7.94 | $8.01 | $7.13 | 3,753,890 |
| 2016-12-15 | $7.87 | $8.02 | $7.87 | $7.96 | $7.08 | 5,379,500 |
| 2016-12-14 | $8.05 | $8.09 | $7.88 | $7.92 | $7.05 | 5,777,280 |
| 2016-12-13 | $8.03 | $8.08 | $7.96 | $8.05 | $7.16 | 3,077,460 |
| 2016-12-12 | $8.47 | $8.47 | $8.00 | $8.03 | $7.14 | 8,224,120 |
| 2016-12-09 | $8.45 | $8.51 | $8.41 | $8.46 | $7.53 | 3,700,220 |
| 2016-12-08 | $8.56 | $8.56 | $8.45 | $8.46 | $7.53 | 2,492,330 |
| 2016-12-07 | $8.48 | $8.56 | $8.45 | $8.55 | $7.61 | 3,266,620 |
| 2016-12-06 | $8.45 | $8.56 | $8.42 | $8.51 | $7.57 | 3,875,320 |
| 2016-12-05 | $8.39 | $8.47 | $8.38 | $8.42 | $7.49 | 3,623,810 |
| 2016-12-02 | $8.58 | $8.58 | $8.45 | $8.46 | $7.53 | 6,267,290 |
| 2016-12-01 | $8.64 | $8.70 | $8.51 | $8.57 | $7.62 | 11,427,790 |
| 2016-11-30 | $8.75 | $8.75 | $8.62 | $8.63 | $7.68 | 5,316,310 |
| 2016-11-29 | $8.71 | $8.78 | $8.69 | $8.73 | $7.77 | 6,151,430 |
| 2016-11-28 | $8.75 | $8.83 | $8.70 | $8.75 | $7.79 | 8,049,510 |
| 2016-11-25 | $8.80 | $8.84 | $8.60 | $8.83 | $7.86 | 5,409,730 |
| 2016-11-24 | $8.90 | $8.95 | $8.81 | $8.83 | $7.86 | 6,023,080 |
| 2016-11-23 | $8.90 | $8.99 | $8.88 | $8.92 | $7.94 | 10,652,500 |
| 2016-11-22 | $8.87 | $8.90 | $8.83 | $8.89 | $7.91 | 7,346,760 |
| 2016-11-21 | $8.81 | $8.88 | $8.79 | $8.87 | $7.89 | 5,537,660 |
| 2016-11-18 | $8.84 | $8.88 | $8.80 | $8.81 | $7.84 | 5,361,350 |
| 2016-11-17 | $8.86 | $8.92 | $8.78 | $8.88 | $7.90 | 7,881,650 |
| 2016-11-16 | $9.00 | $9.01 | $8.86 | $8.90 | $7.92 | 9,392,180 |
| 2016-11-15 | $8.83 | $9.01 | $8.83 | $8.99 | $8.00 | 8,748,610 |
| 2016-11-14 | $8.90 | $8.96 | $8.82 | $8.89 | $7.91 | 8,722,310 |
| 2016-11-11 | $8.87 | $8.97 | $8.83 | $8.91 | $7.93 | 5,962,300 |
| 2016-11-10 | $8.81 | $8.92 | $8.81 | $8.88 | $7.90 | 5,780,140 |
| 2016-11-09 | $8.81 | $8.91 | $8.71 | $8.78 | $7.81 | 7,662,030 |
| 2016-11-08 | $8.64 | $8.89 | $8.64 | $8.84 | $7.87 | 11,867,960 |
| 2016-11-07 | $8.60 | $8.74 | $8.56 | $8.59 | $7.64 | 6,748,550 |
| 2016-11-04 | $8.75 | $8.80 | $8.55 | $8.61 | $7.66 | 8,692,100 |
| 2016-11-03 | $8.74 | $8.83 | $8.71 | $8.77 | $7.80 | 3,305,240 |
| 2016-11-02 | $8.85 | $8.88 | $8.75 | $8.76 | $7.79 | 2,735,000 |
| 2016-11-01 | $8.78 | $8.90 | $8.75 | $8.89 | $7.91 | 3,233,770 |
| 2016-10-31 | $8.85 | $8.88 | $8.70 | $8.78 | $7.81 | 0 |
| 2016-10-28 | $8.88 | $8.90 | $8.82 | $8.85 | $7.87 | 2,683,200 |
| 2016-10-27 | $8.93 | $8.93 | $8.82 | $8.88 | $7.90 | 3,110,790 |
| 2016-10-26 | $8.97 | $9.00 | $8.86 | $8.91 | $7.93 | 7,313,150 |
| 2016-10-25 | $8.91 | $8.99 | $8.86 | $8.99 | $8.00 | 4,994,080 |
| 2016-10-24 | $8.95 | $8.95 | $8.86 | $8.92 | $7.94 | 4,188,230 |
| 2016-10-21 | $8.95 | $8.95 | $8.84 | $8.89 | $7.91 | 6,700,550 |
| 2016-10-20 | $8.99 | $9.06 | $8.88 | $8.91 | $7.93 | 4,177,660 |
| 2016-10-19 | $9.06 | $9.09 | $8.92 | $8.99 | $8.00 | 4,610,690 |
| 2016-10-18 | $8.94 | $9.09 | $8.84 | $9.05 | $8.05 | 8,627,230 |
| 2016-10-17 | $8.90 | $9.04 | $8.84 | $8.96 | $7.97 | 9,442,710 |
| 2016-10-14 | $8.90 | $8.93 | $8.74 | $8.86 | $7.88 | 7,502,330 |
| 2016-10-13 | $8.91 | $9.12 | $8.80 | $8.98 | $7.99 | 12,826,710 |
| 2016-10-12 | $8.78 | $8.92 | $8.72 | $8.91 | $7.93 | 7,593,130 |
| 2016-10-11 | $8.80 | $8.84 | $8.76 | $8.81 | $7.84 | 4,754,510 |
| 2016-10-10 | $8.61 | $8.82 | $8.60 | $8.80 | $7.83 | 5,888,320 |
| 2016-10-07 | $8.59 | $8.59 | $8.59 | $8.59 | $7.64 | 0 |
| 2016-10-06 | $8.59 | $8.59 | $8.59 | $8.59 | $7.64 | 0 |
| 2016-10-05 | $8.59 | $8.59 | $8.59 | $8.59 | $7.64 | 0 |
| 2016-10-04 | $8.59 | $8.59 | $8.59 | $8.59 | $7.64 | 0 |
| 2016-10-03 | $8.59 | $8.59 | $8.59 | $8.59 | $7.64 | 0 |
| 2016-09-30 | $8.56 | $8.63 | $8.55 | $8.59 | $7.64 | 1,527,780 |
| 2016-09-29 | $8.59 | $8.59 | $8.49 | $8.55 | $7.61 | 2,808,090 |
| 2016-09-28 | $8.65 | $8.68 | $8.50 | $8.56 | $7.62 | 2,029,430 |
| 2016-09-27 | $8.45 | $8.68 | $8.35 | $8.66 | $7.71 | 7,058,670 |
| 2016-09-26 | $8.58 | $8.68 | $8.43 | $8.46 | $7.53 | 4,419,340 |
| 2016-09-23 | $8.73 | $8.76 | $8.57 | $8.61 | $7.66 | 5,485,530 |
| 2016-09-22 | $8.90 | $8.92 | $8.68 | $8.73 | $7.77 | 12,251,810 |
| 2016-09-21 | $8.83 | $8.94 | $8.75 | $8.88 | $7.90 | 11,796,320 |
| 2016-09-20 | $8.76 | $8.90 | $8.67 | $8.84 | $7.87 | 16,571,340 |
| 2016-09-19 | $8.32 | $8.63 | $8.31 | $8.62 | $7.67 | 7,559,280 |
| 2016-09-16 | $8.32 | $8.32 | $8.32 | $8.32 | $7.40 | 0 |
| 2016-09-15 | $8.32 | $8.32 | $8.32 | $8.32 | $7.40 | 0 |
| 2016-09-14 | $8.39 | $8.47 | $8.22 | $8.32 | $7.40 | 3,945,980 |
| 2016-09-13 | $8.48 | $8.54 | $8.39 | $8.42 | $7.49 | 3,452,090 |
| 2016-09-12 | $8.55 | $8.67 | $8.40 | $8.48 | $7.54 | 6,391,800 |
| 2016-09-09 | $8.73 | $8.79 | $8.61 | $8.72 | $7.76 | 3,795,630 |
| 2016-09-08 | $8.71 | $8.75 | $8.68 | $8.74 | $7.78 | 3,238,300 |
| 2016-09-07 | $8.76 | $8.78 | $8.49 | $8.71 | $7.75 | 6,583,810 |
| 2016-09-06 | $8.71 | $8.78 | $8.61 | $8.76 | $7.79 | 7,137,490 |
| 2016-09-05 | $8.52 | $8.73 | $8.52 | $8.71 | $7.75 | 6,107,130 |
| 2016-09-02 | $8.52 | $8.64 | $8.51 | $8.57 | $7.62 | 4,812,150 |
| 2016-09-01 | $8.65 | $8.70 | $8.53 | $8.54 | $7.60 | 6,842,870 |
| 2016-08-31 | $8.63 | $8.66 | $8.54 | $8.64 | $7.69 | 5,403,410 |
| 2016-08-30 | $8.73 | $8.79 | $8.61 | $8.63 | $7.68 | 9,599,290 |
| 2016-08-29 | $8.81 | $8.83 | $8.73 | $8.73 | $7.77 | 4,271,450 |
| 2016-08-26 | $8.77 | $8.84 | $8.73 | $8.81 | $7.84 | 6,205,090 |
| 2016-08-25 | $8.76 | $8.80 | $8.65 | $8.73 | $7.77 | 4,137,470 |
| 2016-08-24 | $8.88 | $8.88 | $8.74 | $8.80 | $7.83 | 5,622,290 |
| 2016-08-23 | $8.85 | $8.88 | $8.76 | $8.85 | $7.87 | 4,585,320 |
| 2016-08-22 | $8.88 | $8.95 | $8.81 | $8.83 | $7.86 | 4,596,350 |
| 2016-08-19 | $8.97 | $8.98 | $8.90 | $8.95 | $7.96 | 4,922,270 |
| 2016-08-18 | $9.09 | $9.15 | $8.92 | $9.00 | $8.01 | 13,733,410 |
| 2016-08-17 | $8.95 | $9.12 | $8.90 | $9.11 | $8.11 | 12,371,350 |
| 2016-08-16 | $8.90 | $8.96 | $8.88 | $8.92 | $7.94 | 6,327,980 |
| 2016-08-15 | $8.77 | $8.97 | $8.75 | $8.90 | $7.92 | 9,948,410 |
| 2016-08-12 | $8.71 | $8.78 | $8.65 | $8.77 | $7.80 | 4,767,380 |
| 2016-08-11 | $8.80 | $8.84 | $8.63 | $8.72 | $7.76 | 8,915,190 |
| 2016-08-10 | $8.96 | $9.03 | $8.85 | $8.86 | $7.88 | 6,513,040 |
| 2016-08-09 | $8.92 | $8.99 | $8.91 | $8.95 | $7.96 | 7,306,150 |
| 2016-08-08 | $8.90 | $8.99 | $8.72 | $8.98 | $7.99 | 7,673,450 |
| 2016-08-05 | $9.20 | $9.20 | $8.91 | $8.94 | $7.95 | 15,501,050 |
| 2016-08-04 | $9.19 | $9.29 | $9.10 | $9.22 | $8.20 | 16,657,020 |
| 2016-08-03 | $8.94 | $9.30 | $8.85 | $9.27 | $8.25 | 25,313,250 |
| 2016-08-02 | $8.75 | $9.03 | $8.70 | $8.90 | $7.92 | 10,382,980 |
| 2016-08-01 | $9.00 | $9.00 | $8.61 | $8.78 | $7.81 | 6,133,950 |
| 2016-07-29 | $9.13 | $9.13 | $8.82 | $9.06 | $8.06 | 10,828,660 |
| 2016-07-28 | $8.60 | $9.09 | $8.54 | $9.08 | $8.08 | 14,816,160 |
| 2016-07-27 | $8.94 | $9.18 | $8.43 | $8.66 | $7.71 | 16,053,590 |
| 2016-07-26 | $8.90 | $8.98 | $8.83 | $8.98 | $7.99 | 5,032,320 |
| 2016-07-25 | $9.04 | $9.15 | $8.78 | $8.91 | $7.91 | 9,527,350 |
| 2016-07-22 | $9.04 | $9.11 | $8.97 | $9.04 | $8.03 | 7,609,890 |
| 2016-07-21 | $9.12 | $9.18 | $8.97 | $9.10 | $8.08 | 12,804,160 |
| 2016-07-20 | $8.75 | $9.25 | $8.71 | $9.09 | $8.07 | 23,113,740 |
| 2016-07-19 | $8.80 | $8.87 | $8.66 | $8.75 | $7.77 | 8,764,480 |
| 2016-07-18 | $8.88 | $9.09 | $8.82 | $8.87 | $7.87 | 9,324,860 |
| 2016-07-15 | $8.70 | $8.96 | $8.70 | $8.95 | $7.95 | 16,234,230 |
| 2016-07-14 | $8.72 | $8.77 | $8.67 | $8.69 | $7.71 | 7,899,990 |
| 2016-07-13 | $8.61 | $8.78 | $8.60 | $8.74 | $7.76 | 12,050,880 |
| 2016-07-12 | $8.64 | $8.72 | $8.38 | $8.65 | $7.68 | 22,139,280 |
| 2016-07-11 | $8.79 | $8.82 | $8.61 | $8.63 | $7.66 | 18,922,730 |
| 2016-07-08 | $8.86 | $8.89 | $8.66 | $8.79 | $7.80 | 8,483,420 |
| 2016-07-07 | $8.75 | $8.96 | $8.75 | $8.86 | $7.87 | 14,947,640 |
| 2016-07-06 | $8.72 | $8.80 | $8.62 | $8.74 | $7.76 | 8,230,740 |
| 2016-07-05 | $8.76 | $8.97 | $8.64 | $8.80 | $7.81 | 13,251,340 |
| 2016-07-04 | $8.59 | $8.87 | $8.51 | $8.77 | $7.79 | 15,054,180 |
| 2016-07-01 | $8.39 | $8.76 | $8.39 | $8.62 | $7.65 | 18,124,560 |
| 2016-06-30 | $8.43 | $8.63 | $8.38 | $8.42 | $7.47 | 12,323,060 |
| 2016-06-29 | $8.55 | $8.55 | $8.38 | $8.44 | $7.49 | 9,225,930 |
| 2016-06-28 | $8.20 | $8.60 | $8.15 | $8.54 | $7.58 | 16,402,170 |
| 2016-06-27 | $7.90 | $8.25 | $7.90 | $8.23 | $7.31 | 14,188,480 |
| 2016-06-24 | $7.92 | $8.05 | $7.60 | $8.02 | $7.12 | 13,305,160 |
| 2016-06-23 | $8.07 | $8.08 | $7.98 | $8.00 | $7.10 | 4,969,400 |
| 2016-06-22 | $7.92 | $8.08 | $7.84 | $8.06 | $7.16 | 9,294,360 |
| 2016-06-21 | $8.00 | $8.05 | $7.85 | $7.92 | $7.03 | 7,547,100 |
| 2016-06-20 | $7.96 | $8.04 | $7.90 | $7.98 | $7.08 | 10,274,720 |
| 2016-06-17 | $7.90 | $8.05 | $7.87 | $7.95 | $7.06 | 8,657,310 |
| 2016-06-16 | $8.01 | $8.03 | $7.78 | $7.85 | $6.97 | 9,629,840 |
| 2016-06-15 | $7.73 | $8.10 | $7.68 | $8.02 | $7.12 | 10,168,110 |
| 2016-06-14 | $7.81 | $7.99 | $7.73 | $7.86 | $6.98 | 12,306,880 |
| 2016-06-13 | $8.20 | $8.25 | $7.80 | $7.81 | $6.93 | 13,814,900 |
| 2016-06-10 | $8.32 | $8.32 | $8.32 | $8.32 | $7.39 | 0 |
| 2016-06-09 | $8.32 | $8.32 | $8.32 | $8.32 | $7.39 | 0 |
| 2016-06-08 | $8.35 | $8.46 | $8.14 | $8.32 | $7.39 | 10,137,920 |
| 2016-06-07 | $8.45 | $8.49 | $8.32 | $8.38 | $7.44 | 8,356,640 |
| 2016-06-06 | $8.62 | $8.65 | $8.39 | $8.46 | $7.51 | 10,189,310 |
| 2016-06-03 | $8.45 | $8.63 | $8.35 | $8.62 | $7.65 | 14,856,360 |
| 2016-06-02 | $8.60 | $8.62 | $8.34 | $8.51 | $7.55 | 16,514,130 |
| 2016-06-01 | $8.46 | $8.46 | $8.46 | $8.46 | $7.51 | 0 |
| 2016-05-31 | $8.15 | $8.54 | $8.15 | $8.46 | $7.51 | 17,400,900 |
| 2016-05-30 | $8.23 | $8.31 | $8.02 | $8.15 | $7.24 | 8,734,100 |
| 2016-05-27 | $8.25 | $8.37 | $8.16 | $8.28 | $7.35 | 8,473,270 |
| 2016-05-26 | $8.32 | $8.35 | $8.00 | $8.35 | $7.41 | 9,448,570 |
| 2016-05-25 | $8.47 | $8.68 | $8.25 | $8.28 | $7.35 | 14,995,350 |
| 2016-05-24 | $8.77 | $8.77 | $8.38 | $8.40 | $7.46 | 12,745,480 |
| 2016-05-23 | $8.74 | $8.87 | $8.68 | $8.79 | $7.80 | 10,880,260 |
| 2016-05-20 | $8.89 | $8.96 | $8.60 | $8.74 | $7.76 | 14,411,010 |
| 2016-05-19 | $9.07 | $9.27 | $8.90 | $8.97 | $7.96 | 11,491,400 |
| 2016-05-18 | $9.08 | $9.17 | $8.82 | $9.13 | $8.11 | 13,349,910 |
| 2016-05-17 | $9.35 | $9.55 | $9.11 | $9.23 | $8.19 | 21,404,200 |
| 2016-05-16 | $8.80 | $9.39 | $8.65 | $9.36 | $8.31 | 20,633,420 |
| 2016-05-13 | $9.10 | $9.45 | $8.69 | $8.88 | $7.88 | 23,374,220 |
| 2016-05-12 | $8.70 | $9.16 | $8.45 | $9.10 | $8.08 | 20,016,700 |
| 2016-05-11 | $8.52 | $9.14 | $8.40 | $8.97 | $7.96 | 21,075,340 |
| 2016-05-10 | $8.42 | $8.54 | $8.33 | $8.50 | $7.55 | 11,041,340 |
| 2016-05-09 | $8.71 | $8.76 | $8.29 | $8.39 | $7.45 | 22,779,340 |
| 2016-05-06 | $9.47 | $9.63 | $8.80 | $8.83 | $7.84 | 37,818,920 |
| 2016-05-05 | $9.55 | $9.75 | $9.20 | $9.59 | $8.51 | 36,492,150 |
| 2016-05-04 | $8.93 | $9.70 | $8.88 | $9.55 | $8.48 | 40,284,680 |
| 2016-05-03 | $8.33 | $9.07 | $8.33 | $9.04 | $8.03 | 35,116,460 |
| 2016-05-02 | $8.40 | $8.40 | $8.40 | $8.40 | $7.46 | 0 |
| 2016-04-29 | $8.45 | $8.76 | $8.30 | $8.40 | $7.46 | 29,144,770 |
| 2016-04-28 | $8.18 | $8.88 | $8.15 | $8.59 | $7.63 | 48,176,740 |
| 2016-04-27 | $8.00 | $8.43 | $7.94 | $8.20 | $7.28 | 23,894,440 |
| 2016-04-26 | $7.97 | $8.10 | $7.80 | $8.04 | $7.14 | 20,331,590 |
| 2016-04-25 | $7.89 | $8.45 | $7.81 | $8.07 | $7.16 | 39,217,400 |
| 2016-04-22 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-21 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-20 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-19 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-18 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-15 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-14 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-13 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-12 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-11 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-08 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-07 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-06 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-05 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-04 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-04-01 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-03-31 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-03-30 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-03-29 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-03-28 | $7.73 | $7.73 | $7.73 | $7.73 | $6.86 | 0 |
| 2016-03-25 | $7.57 | $7.73 | $7.55 | $7.73 | $6.86 | 6,689,400 |
| 2016-03-24 | $7.76 | $7.77 | $7.60 | $7.61 | $6.76 | 10,399,460 |
| 2016-03-23 | $7.81 | $7.95 | $7.72 | $7.83 | $6.95 | 9,915,720 |
| 2016-03-22 | $7.89 | $8.03 | $7.78 | $7.89 | $7.00 | 13,740,520 |
| 2016-03-21 | $7.63 | $7.96 | $7.58 | $7.95 | $7.06 | 22,932,150 |
| 2016-03-18 | $7.37 | $7.62 | $7.37 | $7.54 | $6.69 | 12,293,440 |
| 2016-03-17 | $7.18 | $7.37 | $7.11 | $7.33 | $6.51 | 10,977,730 |
| 2016-03-16 | $7.15 | $7.27 | $7.08 | $7.14 | $6.34 | 7,065,510 |
| 2016-03-15 | $7.23 | $7.28 | $7.09 | $7.17 | $6.37 | 7,632,340 |
| 2016-03-14 | $7.04 | $7.31 | $7.02 | $7.21 | $6.40 | 11,061,990 |
| 2016-03-11 | $6.88 | $6.96 | $6.83 | $6.95 | $6.17 | 4,152,080 |
| 2016-03-10 | $7.04 | $7.10 | $6.93 | $6.95 | $6.17 | 4,676,010 |
| 2016-03-09 | $7.02 | $7.13 | $6.92 | $7.03 | $6.24 | 5,866,100 |
| 2016-03-08 | $7.22 | $7.22 | $6.79 | $7.19 | $6.38 | 12,151,200 |
| 2016-03-07 | $6.96 | $7.29 | $6.96 | $7.22 | $6.41 | 12,195,150 |
| 2016-03-04 | $7.16 | $7.17 | $6.82 | $6.93 | $6.15 | 10,818,510 |
| 2016-03-03 | $7.09 | $7.28 | $7.09 | $7.16 | $6.36 | 10,705,230 |
| 2016-03-02 | $6.78 | $7.16 | $6.75 | $7.14 | $6.34 | 13,121,300 |
| 2016-03-01 | $6.65 | $6.83 | $6.56 | $6.78 | $6.02 | 9,835,300 |
| 2016-02-29 | $7.03 | $7.04 | $6.50 | $6.60 | $5.86 | 10,460,190 |
| 2016-02-26 | $7.08 | $7.18 | $6.90 | $7.05 | $6.26 | 10,867,810 |
| 2016-02-25 | $7.73 | $7.77 | $7.00 | $7.02 | $6.23 | 13,301,840 |
| 2016-02-24 | $7.70 | $7.79 | $7.55 | $7.78 | $6.91 | 11,580,010 |
| 2016-02-23 | $7.87 | $7.92 | $7.59 | $7.74 | $6.87 | 12,933,010 |
| 2016-02-22 | $7.87 | $7.97 | $7.80 | $7.91 | $7.02 | 9,322,340 |
| 2016-02-19 | $7.77 | $7.82 | $7.62 | $7.78 | $6.91 | 8,286,820 |
| 2016-02-18 | $7.78 | $8.07 | $7.75 | $7.79 | $6.92 | 13,194,320 |
| 2016-02-17 | $7.64 | $7.78 | $7.56 | $7.75 | $6.88 | 10,698,430 |
| 2016-02-16 | $7.45 | $7.75 | $7.40 | $7.67 | $6.81 | 11,246,380 |
| 2016-02-15 | $7.12 | $7.52 | $7.12 | $7.38 | $6.55 | 7,254,510 |
| 2016-02-12 | $7.37 | $7.37 | $7.37 | $7.37 | $6.54 | 0 |
| 2016-02-11 | $7.37 | $7.37 | $7.37 | $7.37 | $6.54 | 0 |
| 2016-02-10 | $7.37 | $7.37 | $7.37 | $7.37 | $6.54 | 0 |
| 2016-02-09 | $7.37 | $7.37 | $7.37 | $7.37 | $6.54 | 0 |
| 2016-02-08 | $7.37 | $7.37 | $7.37 | $7.37 | $6.54 | 0 |
| 2016-02-05 | $7.42 | $7.65 | $7.35 | $7.37 | $6.54 | 9,303,760 |
| 2016-02-04 | $7.08 | $7.52 | $7.07 | $7.41 | $6.58 | 14,469,260 |
| 2016-02-03 | $7.01 | $7.09 | $6.86 | $7.07 | $6.28 | 9,360,520 |
| 2016-02-02 | $6.80 | $7.16 | $6.77 | $7.09 | $6.29 | 7,443,090 |
| 2016-02-01 | $6.90 | $6.98 | $6.72 | $6.80 | $6.04 | 5,861,270 |
| 2016-01-29 | $6.66 | $6.97 | $6.60 | $6.91 | $6.13 | 7,907,260 |
| 2016-01-28 | $6.94 | $7.03 | $6.54 | $6.63 | $5.89 | 8,232,340 |
| 2016-01-27 | $7.25 | $7.26 | $6.70 | $7.00 | $6.21 | 14,965,940 |
| 2016-01-26 | $7.72 | $7.84 | $7.09 | $7.14 | $6.34 | 8,551,970 |
| 2016-01-25 | $7.79 | $7.91 | $7.72 | $7.86 | $6.98 | 8,781,430 |
| 2016-01-22 | $7.72 | $7.78 | $7.42 | $7.70 | $6.84 | 9,140,190 |
| 2016-01-21 | $7.60 | $7.97 | $7.52 | $7.67 | $6.81 | 16,638,400 |
| 2016-01-20 | $7.68 | $7.79 | $7.60 | $7.70 | $6.84 | 11,334,330 |
| 2016-01-19 | $7.35 | $7.73 | $7.32 | $7.70 | $6.84 | 11,048,640 |
| 2016-01-18 | $7.15 | $7.55 | $7.07 | $7.43 | $6.60 | 12,273,680 |
| 2016-01-15 | $7.77 | $7.78 | $7.28 | $7.36 | $6.53 | 15,251,460 |
| 2016-01-14 | $7.34 | $7.86 | $7.20 | $7.82 | $6.94 | 14,775,970 |
| 2016-01-13 | $8.04 | $8.07 | $7.59 | $7.60 | $6.75 | 11,931,680 |
| 2016-01-12 | $7.85 | $8.05 | $7.60 | $7.95 | $7.06 | 14,557,490 |
| 2016-01-11 | $8.20 | $8.28 | $7.75 | $7.85 | $6.97 | 18,097,790 |
| 2016-01-08 | $8.60 | $8.80 | $7.87 | $8.37 | $7.43 | 20,071,580 |
| 2016-01-07 | $9.09 | $9.09 | $8.33 | $8.36 | $7.42 | 3,077,400 |
| 2016-01-06 | $9.18 | $9.33 | $9.10 | $9.26 | $8.22 | 14,354,890 |
| 2016-01-05 | $9.09 | $9.46 | $8.79 | $9.10 | $8.08 | 16,356,830 |
| 2016-01-04 | $10.37 | $10.46 | $9.42 | $9.42 | $8.36 | 11,734,650 |
| 2016-01-01 | $10.46 | $10.46 | $10.46 | $10.46 | $9.29 | 0 |
| 2015-12-31 | $10.69 | $10.76 | $10.40 | $10.46 | $9.29 | 11,838,120 |
| 2015-12-30 | $10.62 | $10.75 | $10.51 | $10.70 | $9.50 | 12,537,620 |
| 2015-12-29 | $10.49 | $10.63 | $10.28 | $10.62 | $9.43 | 9,774,440 |
| 2015-12-28 | $10.77 | $10.86 | $10.45 | $10.51 | $9.33 | 18,539,010 |
| 2015-12-25 | $10.74 | $10.88 | $10.63 | $10.69 | $9.49 | 18,083,900 |
| 2015-12-24 | $10.86 | $10.95 | $10.48 | $10.78 | $9.57 | 14,934,790 |
| 2015-12-23 | $11.30 | $11.48 | $10.85 | $10.96 | $9.73 | 25,668,880 |
| 2015-12-22 | $10.84 | $11.35 | $10.70 | $11.33 | $10.06 | 31,591,410 |
| 2015-12-21 | $10.60 | $10.95 | $10.56 | $10.79 | $9.58 | 20,205,150 |
| 2015-12-18 | $10.60 | $10.73 | $10.50 | $10.67 | $9.47 | 16,530,700 |
| 2015-12-17 | $10.24 | $10.63 | $10.23 | $10.62 | $9.43 | 25,877,460 |
| 2015-12-16 | $10.23 | $10.29 | $10.15 | $10.18 | $9.04 | 11,864,970 |
| 2015-12-15 | $10.11 | $10.32 | $10.10 | $10.19 | $9.05 | 14,585,820 |
| 2015-12-14 | $9.85 | $10.13 | $9.77 | $10.12 | $8.98 | 11,040,520 |
| 2015-12-11 | $10.08 | $10.14 | $9.93 | $9.99 | $8.87 | 8,609,690 |
| 2015-12-10 | $10.10 | $10.40 | $9.96 | $10.12 | $8.98 | 13,160,540 |
| 2015-12-09 | $10.37 | $10.38 | $9.97 | $10.09 | $8.96 | 13,686,100 |
| 2015-12-08 | $10.22 | $10.40 | $10.17 | $10.39 | $9.22 | 16,308,840 |
| 2015-12-07 | $10.36 | $10.38 | $10.20 | $10.32 | $9.16 | 14,879,750 |
| 2015-12-04 | $10.38 | $10.64 | $10.25 | $10.32 | $9.16 | 14,700,980 |
| 2015-12-03 | $10.30 | $10.44 | $10.20 | $10.42 | $9.25 | 13,709,440 |
| 2015-12-02 | $10.15 | $10.45 | $9.99 | $10.34 | $9.18 | 12,550,300 |
| 2015-12-01 | $10.02 | $10.39 | $9.98 | $10.20 | $9.06 | 15,993,810 |
| 2015-11-30 | $10.21 | $10.37 | $9.50 | $10.11 | $8.98 | 22,437,430 |
| 2015-11-27 | $11.21 | $11.50 | $10.17 | $10.17 | $9.03 | 32,744,360 |
| 2015-11-26 | $11.70 | $11.74 | $11.27 | $11.30 | $10.03 | 20,623,770 |
| 2015-11-25 | $11.45 | $11.72 | $11.28 | $11.69 | $10.38 | 22,565,190 |
| 2015-11-24 | $11.67 | $11.78 | $11.17 | $11.43 | $10.15 | 26,744,280 |
| 2015-11-23 | $12.07 | $12.30 | $11.61 | $11.67 | $10.36 | 24,111,880 |
| 2015-11-20 | $11.83 | $12.25 | $11.65 | $12.06 | $10.71 | 25,376,920 |
| 2015-11-19 | $11.46 | $11.90 | $11.44 | $11.82 | $10.49 | 18,592,480 |
| 2015-11-18 | $11.48 | $11.98 | $11.27 | $11.64 | $10.33 | 28,625,040 |
| 2015-11-17 | $11.90 | $12.03 | $11.28 | $11.36 | $10.08 | 35,902,090 |
| 2015-11-16 | $11.45 | $11.96 | $11.10 | $11.82 | $10.49 | 35,492,580 |
| 2015-11-13 | $12.20 | $12.72 | $11.60 | $11.63 | $10.32 | 65,165,490 |
| 2015-11-12 | $12.05 | $12.49 | $11.57 | $12.17 | $10.80 | 89,289,090 |
| 2015-11-11 | $10.50 | $11.59 | $10.50 | $11.42 | $10.14 | 65,655,150 |
| 2015-11-10 | $10.10 | $10.90 | $10.01 | $10.54 | $9.36 | 48,699,980 |
| 2015-11-09 | $9.86 | $10.18 | $9.81 | $10.06 | $8.93 | 26,414,160 |
| 2015-11-06 | $9.77 | $10.00 | $9.75 | $9.93 | $8.82 | 26,608,220 |
| 2015-11-05 | $9.86 | $9.93 | $9.59 | $9.78 | $8.68 | 30,042,080 |
| 2015-11-04 | $9.35 | $9.88 | $9.31 | $9.87 | $8.76 | 28,655,930 |
| 2015-11-03 | $9.25 | $9.39 | $9.21 | $9.28 | $8.24 | 9,806,310 |
| 2015-11-02 | $9.28 | $9.56 | $9.20 | $9.23 | $8.19 | 14,611,790 |
| 2015-10-30 | $9.49 | $9.59 | $9.26 | $9.45 | $8.39 | 18,754,700 |
| 2015-10-29 | $9.37 | $9.53 | $9.26 | $9.43 | $8.37 | 15,304,780 |
| 2015-10-28 | $9.62 | $9.71 | $9.24 | $9.27 | $8.23 | 25,428,220 |
| 2015-10-27 | $9.70 | $9.77 | $9.30 | $9.71 | $8.62 | 25,574,290 |
| 2015-10-26 | $9.99 | $10.00 | $9.52 | $9.81 | $8.71 | 39,722,620 |
| 2015-10-23 | $9.36 | $9.94 | $9.30 | $9.80 | $8.70 | 61,564,830 |
| 2015-10-22 | $8.62 | $9.25 | $8.58 | $9.21 | $8.18 | 28,658,980 |
| 2015-10-21 | $9.15 | $9.51 | $8.39 | $8.62 | $7.65 | 44,079,540 |
| 2015-10-20 | $8.91 | $9.14 | $8.80 | $9.12 | $8.10 | 25,213,130 |
| 2015-10-19 | $9.09 | $9.18 | $8.78 | $8.96 | $7.95 | 29,518,490 |
| 2015-10-16 | $9.10 | $9.25 | $8.83 | $9.08 | $8.06 | 26,996,150 |
| 2015-10-15 | $8.70 | $9.05 | $8.65 | $8.98 | $7.97 | 23,696,610 |
| 2015-10-14 | $8.73 | $9.07 | $8.73 | $8.78 | $7.79 | 25,893,820 |
| 2015-10-13 | $8.70 | $8.91 | $8.60 | $8.80 | $7.81 | 21,925,760 |
| 2015-10-12 | $8.30 | $8.80 | $8.28 | $8.74 | $7.76 | 28,311,430 |
| 2015-10-09 | $8.20 | $8.30 | $8.04 | $8.22 | $7.30 | 21,122,720 |
| 2015-10-08 | $8.00 | $8.20 | $7.93 | $8.12 | $7.21 | 22,406,950 |
| 2015-10-07 | $7.69 | $7.69 | $7.69 | $7.69 | $6.83 | 0 |
| 2015-10-06 | $7.69 | $7.69 | $7.69 | $7.69 | $6.83 | 0 |
| 2015-10-05 | $7.69 | $7.69 | $7.69 | $7.69 | $6.83 | 0 |
| 2015-10-02 | $7.69 | $7.69 | $7.69 | $7.69 | $6.83 | 0 |
| 2015-10-01 | $7.69 | $7.69 | $7.69 | $7.69 | $6.83 | 0 |
| 2015-09-30 | $7.80 | $7.88 | $7.63 | $7.69 | $6.83 | 11,316,480 |
| 2015-09-29 | $7.85 | $7.89 | $7.68 | $7.75 | $6.88 | 7,556,040 |
| 2015-09-28 | $7.89 | $8.04 | $7.66 | $8.01 | $7.11 | 10,088,330 |
| 2015-09-25 | $7.93 | $8.03 | $7.57 | $7.92 | $7.03 | 15,534,770 |
| 2015-09-24 | $7.90 | $7.99 | $7.83 | $7.98 | $7.08 | 14,044,360 |
| 2015-09-23 | $7.82 | $7.95 | $7.71 | $7.80 | $6.92 | 16,366,930 |
| 2015-09-22 | $7.90 | $8.12 | $7.88 | $8.02 | $7.12 | 20,257,890 |
| 2015-09-21 | $7.41 | $7.92 | $7.35 | $7.88 | $7.00 | 17,829,860 |
| 2015-09-18 | $7.57 | $7.65 | $7.31 | $7.55 | $6.70 | 13,888,890 |
| 2015-09-17 | $7.65 | $7.96 | $7.44 | $7.45 | $6.61 | 22,886,910 |
| 2015-09-16 | $7.09 | $7.72 | $7.09 | $7.71 | $6.84 | 21,755,080 |
| 2015-09-15 | $7.49 | $7.70 | $7.00 | $7.02 | $6.23 | 23,123,460 |
| 2015-09-14 | $8.65 | $8.76 | $7.78 | $7.78 | $6.91 | 25,430,700 |
| 2015-09-11 | $8.64 | $8.80 | $8.35 | $8.64 | $7.67 | 24,927,490 |
| 2015-09-10 | $8.90 | $9.00 | $8.62 | $8.68 | $7.71 | 17,034,680 |
| 2015-09-09 | $8.66 | $9.09 | $8.55 | $9.08 | $8.06 | 30,285,080 |
| 2015-09-08 | $8.00 | $8.63 | $7.95 | $8.60 | $7.63 | 19,999,430 |
| 2015-09-07 | $7.86 | $8.29 | $7.86 | $8.00 | $7.10 | 17,325,870 |
| 2015-09-04 | $7.74 | $7.74 | $7.74 | $7.74 | $6.87 | 0 |
| 2015-09-03 | $7.74 | $7.74 | $7.74 | $7.74 | $6.87 | 0 |
| 2015-09-02 | $7.45 | $8.25 | $7.30 | $7.74 | $6.87 | 24,360,250 |
NanJing Medical Company Ltd (600713) News Headlines
Recent NanJing Medical Company Ltd (600713) News
Similar Companies to NanJing Medical Company Ltd (600713) 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 | -- | -- | -- |