HeBei Jinniu Chemical Industry CompanyLtd (600722) Exchange: SHG
Data as of Aug. 27, 2025
$7.34 ($-0.81) -9.94%
HeBei Jinniu Chemical Industry CompanyLtd - Daily Information
Click for more stock information on HeBei Jinniu Chemical Industry CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $7.81 |
| Previous Close | $7.34 |
| High | $7.93 |
| Low | $7.34 |
| Adjusted Open | $7.81 |
| Previous Adjusted Close | $7.34 |
| Adjusted High | $7.93 |
| Adjusted Low | $7.34 |
About HeBei Jinniu Chemical Industry CompanyLtd (600722)
HeBei Jinniu Chemical Industry Co.,Ltd. is a China-based company principally engaged in the manufacture and distribution of chemical products. The Company's primary products include polyvinyl chloride (PVC) resins and methanol, among others. The Company primarily distributes its products mainly in domestic market.
Invest in HeBei Jinniu Chemical Industry CompanyLtd (600722)
Historical Stock Data for HeBei Jinniu Chemical Industry CompanyLtd (600722)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-20 | $7.81 | $7.93 | $7.34 | $7.34 | $7.34 | 114,837,220 |
| 2025-06-19 | $7.03 | $8.44 | $7.03 | $8.15 | $8.15 | 201,457,230 |
| 2025-06-18 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 44,380,380 |
| 2025-06-17 | $6.97 | $6.97 | $6.65 | $6.97 | $6.97 | 99,859,060 |
| 2025-06-13 | $5.58 | $5.76 | $5.55 | $5.76 | $5.76 | 42,677,220 |
| 2025-06-12 | $5.20 | $5.28 | $5.12 | $5.24 | $5.24 | 16,002,800 |
| 2025-06-11 | $5.16 | $5.20 | $5.13 | $5.17 | $5.17 | 8,047,500 |
| 2025-06-10 | $5.17 | $5.25 | $5.07 | $5.17 | $5.17 | 12,666,000 |
| 2025-06-09 | $5.18 | $5.21 | $5.14 | $5.18 | $5.18 | 6,278,400 |
| 2025-06-06 | $5.16 | $5.23 | $5.11 | $5.17 | $5.17 | 7,820,800 |
| 2025-06-05 | $5.16 | $5.17 | $5.10 | $5.15 | $5.15 | 5,455,300 |
| 2025-06-04 | $5.05 | $5.14 | $5.05 | $5.14 | $5.14 | 7,460,840 |
| 2025-06-03 | $4.98 | $5.10 | $4.98 | $5.06 | $5.06 | 5,057,100 |
| 2025-05-30 | $5.12 | $5.15 | $5.01 | $5.02 | $5.02 | 8,810,800 |
| 2025-05-29 | $5.09 | $5.17 | $5.04 | $5.13 | $5.13 | 7,735,300 |
| 2025-05-28 | $5.19 | $5.23 | $5.10 | $5.11 | $5.11 | 8,181,100 |
| 2025-05-27 | $5.14 | $5.21 | $5.08 | $5.20 | $5.20 | 9,726,500 |
| 2025-05-26 | $5.14 | $5.20 | $5.07 | $5.16 | $5.16 | 8,953,300 |
| 2025-05-23 | $5.14 | $5.25 | $5.12 | $5.14 | $5.14 | 8,514,500 |
| 2025-05-22 | $5.22 | $5.27 | $5.13 | $5.14 | $5.14 | 10,861,070 |
| 2025-05-21 | $5.28 | $5.34 | $5.22 | $5.25 | $5.25 | 13,277,000 |
| 2025-05-20 | $5.31 | $5.32 | $5.22 | $5.30 | $5.30 | 11,532,000 |
| 2025-05-19 | $5.26 | $5.32 | $5.22 | $5.32 | $5.32 | 10,689,370 |
| 2025-05-16 | $5.17 | $5.29 | $5.17 | $5.26 | $5.26 | 11,403,790 |
| 2025-05-15 | $5.25 | $5.40 | $5.20 | $5.22 | $5.22 | 22,118,220 |
| 2025-05-14 | $5.25 | $5.39 | $5.14 | $5.27 | $5.27 | 23,771,500 |
| 2025-05-13 | $5.22 | $5.27 | $5.16 | $5.23 | $5.23 | 17,846,510 |
| 2025-05-12 | $5.21 | $5.25 | $5.16 | $5.18 | $5.18 | 12,830,600 |
| 2025-05-09 | $5.37 | $5.42 | $5.15 | $5.16 | $5.16 | 22,080,590 |
| 2025-05-08 | $5.31 | $5.39 | $5.25 | $5.35 | $5.35 | 14,695,300 |
| 2025-05-07 | $5.23 | $5.37 | $5.16 | $5.32 | $5.32 | 21,284,740 |
| 2025-05-06 | $5.08 | $5.18 | $5.05 | $5.18 | $5.18 | 11,920,070 |
| 2025-04-30 | $5.01 | $5.14 | $4.99 | $5.04 | $5.04 | 9,723,900 |
| 2025-04-29 | $4.97 | $5.07 | $4.95 | $5.01 | $5.01 | 6,789,040 |
| 2025-04-28 | $5.09 | $5.12 | $4.93 | $4.97 | $4.97 | 8,663,730 |
| 2025-04-25 | $5.10 | $5.15 | $5.05 | $5.10 | $5.10 | 6,516,430 |
| 2025-04-24 | $5.09 | $5.12 | $5.02 | $5.11 | $5.11 | 9,640,500 |
| 2025-04-23 | $5.11 | $5.20 | $5.08 | $5.11 | $5.11 | 12,462,140 |
| 2025-04-22 | $5.01 | $5.15 | $5.00 | $5.11 | $5.11 | 14,161,700 |
| 2025-04-21 | $4.86 | $5.01 | $4.85 | $5.00 | $5.00 | 9,479,640 |
| 2025-04-18 | $4.88 | $4.92 | $4.81 | $4.89 | $4.89 | 8,917,340 |
| 2025-04-17 | $4.78 | $4.94 | $4.74 | $4.91 | $4.91 | 13,367,650 |
| 2025-04-16 | $4.96 | $4.96 | $4.68 | $4.78 | $4.78 | 13,969,820 |
| 2025-04-15 | $4.94 | $5.01 | $4.90 | $4.95 | $4.95 | 9,823,350 |
| 2025-04-14 | $4.90 | $4.98 | $4.88 | $4.91 | $4.91 | 10,340,710 |
| 2025-04-11 | $4.74 | $4.88 | $4.71 | $4.86 | $4.86 | 11,628,710 |
| 2025-04-10 | $4.69 | $4.85 | $4.69 | $4.78 | $4.78 | 15,103,750 |
| 2025-04-09 | $4.53 | $4.73 | $4.17 | $4.66 | $4.66 | 18,607,790 |
| 2025-04-08 | $4.69 | $4.75 | $4.47 | $4.56 | $4.56 | 20,127,850 |
| 2025-04-07 | $4.97 | $4.97 | $4.69 | $4.69 | $4.69 | 15,706,000 |
| 2025-04-03 | $5.17 | $5.26 | $5.13 | $5.21 | $5.21 | 12,211,700 |
| 2025-04-02 | $5.29 | $5.32 | $5.17 | $5.22 | $5.22 | 15,573,900 |
| 2025-04-01 | $5.18 | $5.53 | $5.18 | $5.31 | $5.31 | 27,066,600 |
| 2025-03-31 | $5.58 | $5.62 | $5.15 | $5.20 | $5.20 | 35,783,970 |
| 2025-03-28 | $5.97 | $5.97 | $5.65 | $5.70 | $5.70 | 52,162,690 |
| 2025-03-27 | $5.97 | $6.39 | $5.92 | $6.16 | $6.16 | 78,856,940 |
| 2025-03-26 | $5.79 | $6.00 | $5.69 | $5.98 | $5.98 | 55,397,110 |
| 2025-03-25 | $5.53 | $5.91 | $5.47 | $5.84 | $5.84 | 42,051,660 |
| 2025-03-24 | $5.52 | $5.59 | $5.40 | $5.57 | $5.57 | 13,611,040 |
| 2025-03-21 | $5.66 | $5.66 | $5.50 | $5.52 | $5.52 | 9,704,280 |
| 2025-03-20 | $5.64 | $5.73 | $5.61 | $5.66 | $5.66 | 13,971,000 |
| 2025-03-19 | $5.64 | $5.70 | $5.59 | $5.64 | $5.64 | 10,886,700 |
| 2025-03-18 | $5.70 | $5.79 | $5.63 | $5.66 | $5.66 | 15,620,570 |
| 2025-03-17 | $5.75 | $5.75 | $5.66 | $5.70 | $5.70 | 15,939,600 |
| 2025-03-14 | $5.53 | $5.68 | $5.49 | $5.66 | $5.66 | 16,669,680 |
| 2025-03-13 | $5.54 | $5.58 | $5.45 | $5.54 | $5.54 | 10,250,200 |
| 2025-03-12 | $5.63 | $5.65 | $5.52 | $5.56 | $5.56 | 8,945,650 |
| 2025-03-11 | $5.56 | $5.63 | $5.49 | $5.62 | $5.62 | 8,284,440 |
| 2025-03-10 | $5.53 | $5.73 | $5.47 | $5.59 | $5.59 | 13,067,100 |
| 2025-03-07 | $5.69 | $5.75 | $5.49 | $5.51 | $5.51 | 19,047,000 |
| 2025-03-06 | $5.50 | $5.70 | $5.50 | $5.67 | $5.67 | 15,287,700 |
| 2025-03-05 | $5.48 | $5.54 | $5.29 | $5.53 | $5.53 | 17,296,450 |
| 2025-03-04 | $5.45 | $5.50 | $5.41 | $5.49 | $5.49 | 8,723,170 |
| 2025-03-03 | $5.40 | $5.59 | $5.38 | $5.46 | $5.46 | 15,043,640 |
| 2025-02-28 | $5.74 | $5.75 | $5.36 | $5.40 | $5.40 | 22,303,750 |
| 2025-02-27 | $5.71 | $5.77 | $5.64 | $5.74 | $5.74 | 21,082,330 |
| 2025-02-26 | $5.78 | $5.83 | $5.70 | $5.73 | $5.73 | 18,873,600 |
| 2025-02-25 | $5.68 | $5.76 | $5.60 | $5.74 | $5.74 | 21,497,660 |
| 2025-02-24 | $5.78 | $5.82 | $5.68 | $5.74 | $5.74 | 18,013,500 |
| 2025-02-20 | $5.90 | $6.01 | $5.85 | $5.90 | $5.90 | 24,563,220 |
| 2025-02-19 | $5.90 | $6.12 | $5.84 | $5.96 | $5.96 | 38,953,220 |
| 2025-02-18 | $5.70 | $6.12 | $5.65 | $5.95 | $5.95 | 63,180,640 |
| 2025-02-17 | $5.64 | $5.77 | $5.48 | $5.73 | $5.73 | 33,545,050 |
| 2025-02-14 | $5.80 | $5.97 | $5.70 | $5.73 | $5.73 | 40,619,860 |
| 2025-02-13 | $5.69 | $6.15 | $5.69 | $5.87 | $5.87 | 64,678,300 |
| 2025-02-12 | $5.71 | $5.78 | $5.65 | $5.70 | $5.70 | 19,710,600 |
| 2025-02-11 | $5.81 | $5.85 | $5.67 | $5.71 | $5.71 | 24,426,000 |
| 2025-02-10 | $5.78 | $5.85 | $5.69 | $5.84 | $5.84 | 36,627,910 |
| 2025-02-07 | $5.71 | $5.84 | $5.68 | $5.77 | $5.77 | 37,561,320 |
| 2025-02-06 | $5.67 | $5.89 | $5.55 | $5.79 | $5.79 | 41,510,300 |
| 2025-02-05 | $5.70 | $5.83 | $5.56 | $5.76 | $5.76 | 52,897,980 |
| 2025-01-27 | $5.39 | $5.64 | $5.35 | $5.62 | $5.62 | 44,495,600 |
| 2025-01-24 | $5.25 | $5.50 | $5.18 | $5.39 | $5.39 | 28,940,900 |
| 2025-01-23 | $5.23 | $5.60 | $5.23 | $5.26 | $5.26 | 38,854,030 |
| 2025-01-22 | $5.33 | $5.38 | $5.18 | $5.19 | $5.19 | 20,089,800 |
| 2025-01-21 | $5.50 | $5.65 | $5.30 | $5.38 | $5.38 | 23,926,490 |
| 2025-01-20 | $5.45 | $5.51 | $5.30 | $5.32 | $5.32 | 27,392,100 |
| 2025-01-17 | $5.61 | $5.65 | $5.47 | $5.50 | $5.50 | 24,150,340 |
| 2025-01-16 | $5.56 | $5.71 | $5.40 | $5.66 | $5.66 | 37,088,800 |
| 2025-01-15 | $5.69 | $5.69 | $5.55 | $5.58 | $5.58 | 32,930,520 |
| 2025-01-14 | $5.52 | $5.95 | $5.45 | $5.79 | $5.79 | 58,214,030 |
| 2025-01-13 | $5.22 | $5.76 | $5.18 | $5.65 | $5.65 | 57,338,420 |
| 2025-01-09 | $5.33 | $5.40 | $5.23 | $5.25 | $5.25 | 26,340,990 |
| 2025-01-08 | $5.32 | $5.57 | $5.28 | $5.35 | $5.35 | 49,262,460 |
| 2025-01-07 | $5.17 | $5.64 | $5.10 | $5.50 | $5.50 | 75,860,150 |
| 2025-01-06 | $4.61 | $5.19 | $4.44 | $5.19 | $5.19 | 42,811,390 |
| 2025-01-03 | $4.67 | $4.89 | $4.51 | $4.72 | $4.72 | 24,733,730 |
| 2025-01-02 | $4.68 | $4.79 | $4.59 | $4.64 | $4.64 | 11,542,600 |
| 2024-12-31 | $4.76 | $4.82 | $4.67 | $4.68 | $4.68 | 9,147,800 |
| 2024-12-30 | $4.90 | $4.91 | $4.75 | $4.79 | $4.79 | 9,759,110 |
| 2024-12-27 | $4.78 | $4.95 | $4.77 | $4.89 | $4.89 | 12,001,390 |
| 2024-12-26 | $4.77 | $4.83 | $4.75 | $4.76 | $4.76 | 10,700,500 |
| 2024-12-25 | $4.97 | $4.99 | $4.71 | $4.76 | $4.76 | 14,279,560 |
| 2024-12-24 | $4.94 | $5.02 | $4.86 | $4.97 | $4.97 | 12,333,970 |
| 2024-12-23 | $5.28 | $5.31 | $4.92 | $4.96 | $4.96 | 18,470,870 |
| 2024-12-20 | $5.17 | $5.34 | $5.15 | $5.24 | $5.24 | 14,095,070 |
| 2024-12-19 | $5.22 | $5.31 | $5.14 | $5.17 | $5.17 | 17,024,440 |
| 2024-12-18 | $5.28 | $5.36 | $5.21 | $5.28 | $5.28 | 15,273,860 |
| 2024-12-17 | $5.58 | $5.61 | $5.28 | $5.30 | $5.30 | 21,069,830 |
| 2024-12-16 | $5.52 | $5.68 | $5.48 | $5.60 | $5.60 | 21,352,040 |
| 2024-12-13 | $5.76 | $5.77 | $5.53 | $5.55 | $5.55 | 34,093,800 |
| 2024-12-12 | $5.85 | $5.88 | $5.73 | $5.80 | $5.80 | 35,157,020 |
| 2024-12-11 | $5.74 | $5.87 | $5.65 | $5.80 | $5.80 | 45,429,260 |
| 2024-12-10 | $5.70 | $5.89 | $5.66 | $5.75 | $5.75 | 54,086,610 |
| 2024-12-09 | $5.78 | $6.07 | $5.64 | $5.68 | $5.68 | 57,836,860 |
| 2024-12-06 | $5.58 | $5.92 | $5.41 | $5.90 | $5.90 | 84,700,310 |
| 2024-12-05 | $5.74 | $5.98 | $5.48 | $5.58 | $5.58 | 87,853,620 |
| 2024-12-04 | $6.36 | $6.77 | $5.80 | $5.83 | $5.83 | 139,970,580 |
| 2024-12-03 | $5.64 | $6.15 | $5.57 | $6.15 | $6.15 | 84,183,270 |
| 2024-12-02 | $5.02 | $5.59 | $5.02 | $5.59 | $5.59 | 60,029,000 |
| 2024-11-29 | $4.96 | $5.20 | $4.88 | $5.08 | $5.08 | 31,770,120 |
| 2024-11-28 | $4.86 | $5.03 | $4.80 | $4.96 | $4.96 | 21,266,030 |
| 2024-11-27 | $4.91 | $4.91 | $4.65 | $4.86 | $4.86 | 23,998,700 |
| 2024-11-26 | $5.08 | $5.12 | $4.89 | $4.91 | $4.91 | 34,568,370 |
| 2024-11-25 | $5.00 | $5.27 | $4.92 | $5.17 | $5.17 | 47,935,360 |
| 2024-11-22 | $5.25 | $5.59 | $5.04 | $5.06 | $5.06 | 67,923,030 |
| 2024-11-21 | $5.36 | $5.36 | $5.09 | $5.26 | $5.26 | 76,900,830 |
| 2024-11-20 | $4.63 | $5.10 | $4.62 | $5.10 | $5.10 | 13,322,280 |
| 2024-11-19 | $4.49 | $4.64 | $4.48 | $4.64 | $4.64 | 7,929,660 |
| 2024-11-18 | $4.63 | $4.63 | $4.46 | $4.50 | $4.50 | 8,657,500 |
| 2024-11-15 | $4.60 | $4.69 | $4.55 | $4.55 | $4.55 | 8,972,800 |
| 2024-11-14 | $4.76 | $4.76 | $4.59 | $4.60 | $4.60 | 10,331,500 |
| 2024-11-13 | $4.73 | $4.89 | $4.66 | $4.75 | $4.75 | 10,618,010 |
| 2024-11-12 | $4.75 | $4.83 | $4.65 | $4.69 | $4.69 | 13,322,660 |
| 2024-11-11 | $4.64 | $4.75 | $4.64 | $4.73 | $4.73 | 10,557,950 |
| 2024-11-08 | $4.85 | $4.85 | $4.66 | $4.69 | $4.69 | 11,437,100 |
| 2024-11-07 | $4.63 | $4.75 | $4.60 | $4.75 | $4.75 | 13,041,080 |
| 2024-11-06 | $4.71 | $4.71 | $4.62 | $4.66 | $4.66 | 9,831,560 |
| 2024-11-05 | $4.60 | $4.69 | $4.59 | $4.65 | $4.65 | 10,873,990 |
| 2024-11-04 | $4.58 | $4.64 | $4.55 | $4.60 | $4.60 | 11,378,340 |
| 2024-11-01 | $4.64 | $4.87 | $4.63 | $4.64 | $4.64 | 17,779,500 |
| 2024-10-31 | $4.64 | $4.70 | $4.58 | $4.66 | $4.66 | 14,507,610 |
| 2024-10-30 | $4.54 | $4.59 | $4.49 | $4.58 | $4.58 | 10,949,740 |
| 2024-10-29 | $4.58 | $4.60 | $4.46 | $4.54 | $4.54 | 14,908,300 |
| 2024-10-28 | $4.44 | $4.58 | $4.43 | $4.58 | $4.58 | 14,757,300 |
| 2024-10-25 | $4.38 | $4.50 | $4.38 | $4.47 | $4.47 | 13,391,900 |
| 2024-10-24 | $4.40 | $4.41 | $4.33 | $4.37 | $4.37 | 12,486,980 |
| 2024-10-23 | $4.27 | $4.57 | $4.27 | $4.46 | $4.46 | 21,502,570 |
| 2024-10-22 | $4.23 | $4.33 | $4.22 | $4.30 | $4.30 | 8,598,940 |
| 2024-10-21 | $4.24 | $4.30 | $4.20 | $4.24 | $4.24 | 13,257,580 |
| 2024-10-18 | $4.12 | $4.48 | $4.09 | $4.30 | $4.30 | 16,674,600 |
| 2024-10-17 | $4.21 | $4.25 | $4.11 | $4.12 | $4.12 | 6,781,880 |
| 2024-10-16 | $4.12 | $4.20 | $4.12 | $4.19 | $4.19 | 6,044,770 |
| 2024-10-15 | $4.23 | $4.23 | $4.13 | $4.15 | $4.15 | 6,048,290 |
| 2024-10-14 | $4.21 | $4.24 | $4.14 | $4.22 | $4.22 | 8,592,740 |
| 2024-10-11 | $4.28 | $4.32 | $4.10 | $4.15 | $4.15 | 9,721,710 |
| 2024-10-10 | $4.17 | $4.37 | $4.17 | $4.27 | $4.27 | 9,728,870 |
| 2024-10-09 | $4.59 | $4.60 | $4.22 | $4.22 | $4.22 | 18,618,080 |
| 2024-10-08 | $4.95 | $4.95 | $4.50 | $4.68 | $4.68 | 32,500,140 |
| 2024-09-30 | $4.38 | $4.52 | $4.16 | $4.50 | $4.50 | 27,909,810 |
| 2024-09-27 | $3.99 | $4.16 | $3.95 | $4.13 | $4.13 | 9,243,940 |
| 2024-09-26 | $3.86 | $3.97 | $3.83 | $3.95 | $3.95 | 7,946,500 |
| 2024-09-25 | $3.86 | $3.94 | $3.85 | $3.85 | $3.85 | 7,141,650 |
| 2024-09-24 | $3.73 | $3.83 | $3.72 | $3.82 | $3.82 | 6,540,980 |
| 2024-09-23 | $3.70 | $3.73 | $3.68 | $3.72 | $3.72 | 2,232,400 |
| 2024-09-20 | $3.69 | $3.73 | $3.68 | $3.71 | $3.71 | 2,706,730 |
| 2024-09-19 | $3.64 | $3.71 | $3.59 | $3.69 | $3.69 | 4,120,600 |
| 2024-09-18 | $3.65 | $3.67 | $3.56 | $3.61 | $3.61 | 2,394,440 |
| 2024-09-13 | $3.70 | $3.71 | $3.65 | $3.65 | $3.65 | 2,063,600 |
| 2024-09-12 | $3.68 | $3.72 | $3.68 | $3.68 | $3.68 | 1,474,200 |
| 2024-09-11 | $3.71 | $3.72 | $3.67 | $3.69 | $3.69 | 1,995,940 |
| 2024-09-10 | $3.70 | $3.73 | $3.64 | $3.71 | $3.71 | 2,600,400 |
| 2024-09-09 | $3.66 | $3.73 | $3.65 | $3.70 | $3.70 | 2,283,450 |
| 2024-09-06 | $3.74 | $3.74 | $3.66 | $3.68 | $3.68 | 2,813,950 |
| 2024-09-05 | $3.73 | $3.76 | $3.71 | $3.74 | $3.74 | 3,083,300 |
| 2024-09-04 | $3.75 | $3.75 | $3.69 | $3.72 | $3.72 | 2,162,400 |
| 2024-09-03 | $3.71 | $3.78 | $3.69 | $3.74 | $3.74 | 2,883,900 |
| 2024-09-02 | $3.75 | $3.79 | $3.71 | $3.71 | $3.71 | 2,570,900 |
| 2024-08-30 | $3.72 | $3.79 | $3.71 | $3.76 | $3.76 | 4,011,700 |
| 2024-08-29 | $3.69 | $3.73 | $3.66 | $3.72 | $3.72 | 2,463,300 |
| 2024-08-28 | $3.66 | $3.73 | $3.65 | $3.69 | $3.69 | 2,391,960 |
| 2024-08-27 | $3.70 | $3.72 | $3.65 | $3.66 | $3.66 | 2,067,900 |
| 2024-08-26 | $3.61 | $3.71 | $3.60 | $3.70 | $3.70 | 2,963,840 |
| 2024-08-23 | $3.65 | $3.67 | $3.60 | $3.62 | $3.62 | 2,722,410 |
| 2024-08-22 | $3.70 | $3.73 | $3.64 | $3.65 | $3.65 | 2,848,470 |
| 2024-08-21 | $3.69 | $3.73 | $3.67 | $3.71 | $3.71 | 1,898,940 |
| 2024-08-20 | $3.74 | $3.76 | $3.66 | $3.69 | $3.69 | 3,111,700 |
| 2024-08-19 | $3.73 | $3.77 | $3.71 | $3.73 | $3.73 | 2,321,900 |
| 2024-08-16 | $3.77 | $3.78 | $3.74 | $3.74 | $3.74 | 1,867,600 |
| 2024-08-15 | $3.78 | $3.80 | $3.71 | $3.76 | $3.76 | 3,045,840 |
| 2024-08-14 | $3.80 | $3.80 | $3.74 | $3.75 | $3.75 | 2,214,250 |
| 2024-08-13 | $3.73 | $3.82 | $3.69 | $3.80 | $3.80 | 3,174,640 |
| 2024-08-12 | $3.76 | $3.78 | $3.70 | $3.72 | $3.72 | 2,326,000 |
| 2024-08-09 | $3.81 | $3.83 | $3.76 | $3.76 | $3.76 | 3,138,800 |
| 2024-08-08 | $3.78 | $3.82 | $3.74 | $3.80 | $3.80 | 3,029,800 |
| 2024-08-07 | $3.76 | $3.81 | $3.74 | $3.78 | $3.78 | 2,738,000 |
| 2024-08-06 | $3.73 | $3.77 | $3.70 | $3.76 | $3.76 | 3,199,810 |
| 2024-08-05 | $3.78 | $3.82 | $3.70 | $3.70 | $3.70 | 4,135,210 |
| 2024-08-02 | $3.78 | $3.87 | $3.76 | $3.78 | $3.78 | 4,270,100 |
| 2024-08-01 | $3.82 | $3.84 | $3.79 | $3.80 | $3.80 | 3,301,300 |
| 2024-07-31 | $3.74 | $3.83 | $3.72 | $3.82 | $3.82 | 5,088,370 |
| 2024-07-30 | $3.71 | $3.78 | $3.70 | $3.74 | $3.74 | 3,010,600 |
| 2024-07-29 | $3.70 | $3.72 | $3.66 | $3.72 | $3.72 | 2,063,380 |
| 2024-07-26 | $3.64 | $3.71 | $3.62 | $3.70 | $3.70 | 2,314,570 |
| 2024-07-25 | $3.65 | $3.67 | $3.57 | $3.64 | $3.64 | 2,469,000 |
| 2024-07-24 | $3.65 | $3.68 | $3.56 | $3.62 | $3.62 | 5,448,680 |
| 2024-07-23 | $3.72 | $3.76 | $3.66 | $3.66 | $3.66 | 2,952,700 |
| 2024-07-22 | $3.71 | $3.73 | $3.69 | $3.71 | $3.71 | 2,423,500 |
| 2024-07-19 | $3.70 | $3.76 | $3.67 | $3.73 | $3.73 | 2,782,790 |
| 2024-07-18 | $3.75 | $3.76 | $3.65 | $3.72 | $3.72 | 4,084,200 |
| 2024-07-17 | $3.78 | $3.79 | $3.74 | $3.76 | $3.76 | 2,768,190 |
| 2024-07-16 | $3.85 | $3.85 | $3.76 | $3.78 | $3.78 | 3,595,700 |
| 2024-07-15 | $3.93 | $3.93 | $3.80 | $3.82 | $3.82 | 4,853,100 |
| 2024-07-12 | $3.90 | $3.95 | $3.89 | $3.94 | $3.94 | 5,815,100 |
| 2024-07-11 | $3.81 | $3.89 | $3.80 | $3.89 | $3.89 | 5,964,610 |
| 2024-07-10 | $3.80 | $3.82 | $3.76 | $3.76 | $3.76 | 5,149,120 |
| 2024-07-09 | $3.80 | $3.85 | $3.69 | $3.84 | $3.84 | 5,025,740 |
| 2024-07-08 | $3.82 | $3.86 | $3.76 | $3.76 | $3.76 | 3,597,800 |
| 2024-07-05 | $3.78 | $3.85 | $3.75 | $3.84 | $3.84 | 2,919,500 |
| 2024-07-04 | $3.90 | $3.93 | $3.78 | $3.79 | $3.79 | 3,424,100 |
| 2024-07-03 | $3.93 | $3.97 | $3.89 | $3.91 | $3.91 | 3,471,400 |
| 2024-07-02 | $3.89 | $3.95 | $3.87 | $3.92 | $3.92 | 4,675,300 |
| 2024-07-01 | $3.79 | $3.91 | $3.76 | $3.89 | $3.89 | 4,288,000 |
| 2024-06-28 | $3.79 | $3.86 | $3.77 | $3.79 | $3.79 | 3,956,800 |
| 2024-06-27 | $3.87 | $3.91 | $3.78 | $3.79 | $3.79 | 4,229,920 |
| 2024-06-26 | $3.78 | $3.88 | $3.73 | $3.88 | $3.88 | 4,159,320 |
| 2024-06-25 | $3.72 | $3.82 | $3.71 | $3.78 | $3.78 | 4,472,600 |
| 2024-06-24 | $3.84 | $3.84 | $3.71 | $3.71 | $3.71 | 5,446,580 |
| 2024-06-21 | $3.83 | $3.89 | $3.80 | $3.84 | $3.84 | 2,647,400 |
| 2024-06-20 | $3.94 | $3.98 | $3.83 | $3.85 | $3.85 | 4,817,700 |
| 2024-06-19 | $3.92 | $3.98 | $3.89 | $3.92 | $3.92 | 4,608,020 |
| 2024-06-18 | $3.89 | $3.93 | $3.80 | $3.92 | $3.92 | 4,851,620 |
| 2024-06-17 | $3.92 | $3.93 | $3.82 | $3.84 | $3.84 | 5,568,800 |
| 2024-06-14 | $3.93 | $3.97 | $3.86 | $3.93 | $3.93 | 4,772,800 |
| 2024-06-13 | $4.03 | $4.06 | $3.92 | $3.94 | $3.94 | 6,803,400 |
| 2024-06-12 | $3.91 | $4.04 | $3.90 | $4.04 | $4.04 | 6,060,900 |
| 2024-06-11 | $3.94 | $3.96 | $3.88 | $3.93 | $3.93 | 5,767,400 |
| 2024-06-07 | $3.81 | $3.95 | $3.81 | $3.94 | $3.94 | 11,433,200 |
| 2024-06-06 | $3.99 | $4.01 | $3.75 | $3.80 | $3.80 | 12,080,510 |
| 2024-06-05 | $4.07 | $4.07 | $3.96 | $3.97 | $3.97 | 9,161,400 |
| 2024-06-04 | $4.15 | $4.16 | $4.04 | $4.10 | $4.10 | 6,813,900 |
| 2024-06-03 | $4.26 | $4.28 | $4.12 | $4.18 | $4.18 | 10,785,800 |
| 2024-05-31 | $4.35 | $4.38 | $4.26 | $4.27 | $4.27 | 11,807,100 |
| 2024-05-30 | $4.43 | $4.55 | $4.35 | $4.37 | $4.37 | 11,790,640 |
| 2024-05-29 | $4.40 | $4.50 | $4.40 | $4.44 | $4.44 | 7,616,650 |
| 2024-05-28 | $4.50 | $4.51 | $4.40 | $4.41 | $4.41 | 7,962,300 |
| 2024-05-27 | $4.51 | $4.53 | $4.40 | $4.53 | $4.53 | 8,965,240 |
| 2024-05-24 | $4.43 | $4.54 | $4.42 | $4.48 | $4.48 | 11,023,770 |
| 2024-05-23 | $4.64 | $4.64 | $4.46 | $4.48 | $4.48 | 16,359,630 |
| 2024-05-22 | $4.72 | $4.81 | $4.66 | $4.68 | $4.68 | 14,238,080 |
| 2024-05-21 | $4.81 | $4.87 | $4.70 | $4.73 | $4.73 | 16,802,300 |
| 2024-05-20 | $4.77 | $4.90 | $4.75 | $4.86 | $4.86 | 34,469,550 |
| 2024-05-17 | $4.61 | $4.74 | $4.60 | $4.70 | $4.70 | 17,619,980 |
| 2024-05-16 | $4.58 | $4.67 | $4.56 | $4.59 | $4.59 | 13,179,300 |
| 2024-05-15 | $4.65 | $4.72 | $4.55 | $4.62 | $4.62 | 21,318,290 |
| 2024-05-14 | $4.83 | $4.84 | $4.66 | $4.70 | $4.70 | 21,325,380 |
| 2024-05-13 | $4.69 | $4.87 | $4.59 | $4.87 | $4.87 | 30,016,000 |
| 2024-05-10 | $4.87 | $4.88 | $4.69 | $4.75 | $4.75 | 25,438,070 |
| 2024-05-09 | $4.90 | $4.96 | $4.79 | $4.83 | $4.83 | 38,005,930 |
| 2024-05-08 | $5.25 | $5.39 | $4.92 | $5.00 | $5.00 | 68,972,830 |
| 2024-05-07 | $4.76 | $5.21 | $4.67 | $5.21 | $5.21 | 52,288,670 |
| 2024-05-06 | $4.30 | $4.74 | $4.25 | $4.74 | $4.74 | 37,115,940 |
| 2024-04-30 | $4.19 | $4.45 | $4.17 | $4.31 | $4.31 | 14,687,800 |
| 2024-04-29 | $3.95 | $4.36 | $3.95 | $4.23 | $4.23 | 14,137,000 |
| 2024-04-26 | $3.99 | $4.03 | $3.90 | $4.01 | $4.01 | 10,233,000 |
| 2024-04-25 | $3.87 | $4.15 | $3.84 | $4.01 | $4.01 | 13,503,770 |
| 2024-04-24 | $3.78 | $3.88 | $3.78 | $3.86 | $3.86 | 4,620,040 |
| 2024-04-23 | $3.82 | $3.85 | $3.78 | $3.81 | $3.81 | 6,230,100 |
| 2024-04-22 | $3.93 | $4.10 | $3.76 | $3.85 | $3.85 | 11,259,810 |
| 2024-04-19 | $3.83 | $3.97 | $3.77 | $3.93 | $3.93 | 8,631,240 |
| 2024-04-18 | $3.89 | $3.90 | $3.80 | $3.81 | $3.81 | 7,013,730 |
| 2024-04-17 | $3.63 | $3.89 | $3.63 | $3.89 | $3.89 | 10,402,530 |
| 2024-04-16 | $4.06 | $4.06 | $3.65 | $3.65 | $3.65 | 14,137,400 |
| 2024-04-15 | $4.37 | $4.39 | $4.00 | $4.06 | $4.06 | 17,878,650 |
| 2024-04-12 | $4.34 | $4.55 | $4.27 | $4.44 | $4.44 | 16,570,730 |
| 2024-04-11 | $4.32 | $4.40 | $4.25 | $4.34 | $4.34 | 7,461,100 |
| 2024-04-10 | $4.42 | $4.43 | $4.27 | $4.32 | $4.32 | 9,901,240 |
| 2024-04-09 | $4.38 | $4.47 | $4.33 | $4.43 | $4.43 | 11,600,120 |
| 2024-04-08 | $4.45 | $4.61 | $4.36 | $4.39 | $4.39 | 21,072,290 |
| 2024-04-03 | $4.39 | $4.73 | $4.37 | $4.53 | $4.53 | 30,327,400 |
| 2024-04-02 | $4.23 | $4.65 | $4.22 | $4.48 | $4.48 | 30,995,150 |
| 2024-04-01 | $4.15 | $4.24 | $4.14 | $4.23 | $4.23 | 5,229,640 |
| 2024-03-29 | $4.07 | $4.15 | $4.07 | $4.15 | $4.15 | 4,260,600 |
| 2024-03-28 | $4.00 | $4.11 | $4.00 | $4.06 | $4.06 | 3,752,000 |
| 2024-03-27 | $4.10 | $4.13 | $3.99 | $4.00 | $4.00 | 4,155,600 |
| 2024-03-26 | $4.12 | $4.16 | $4.03 | $4.11 | $4.11 | 4,064,900 |
| 2024-03-25 | $4.18 | $4.20 | $4.09 | $4.10 | $4.10 | 4,134,780 |
| 2024-03-22 | $4.24 | $4.25 | $4.12 | $4.19 | $4.19 | 5,954,050 |
| 2024-03-21 | $4.22 | $4.26 | $4.16 | $4.24 | $4.24 | 6,340,200 |
| 2024-03-20 | $4.16 | $4.21 | $4.14 | $4.19 | $4.19 | 4,670,330 |
| 2024-03-19 | $4.17 | $4.23 | $4.13 | $4.16 | $4.16 | 5,792,900 |
| 2024-03-18 | $4.08 | $4.15 | $4.08 | $4.14 | $4.14 | 5,381,750 |
| 2024-03-15 | $4.00 | $4.09 | $3.99 | $4.09 | $4.09 | 5,843,100 |
| 2024-03-14 | $4.04 | $4.06 | $3.96 | $4.00 | $4.00 | 4,495,500 |
| 2024-03-13 | $4.05 | $4.06 | $3.99 | $4.03 | $4.03 | 4,434,100 |
| 2024-03-12 | $4.03 | $4.07 | $3.98 | $4.06 | $4.06 | 4,938,900 |
| 2024-03-11 | $3.94 | $4.02 | $3.92 | $4.02 | $4.02 | 4,538,400 |
| 2024-03-08 | $3.94 | $3.97 | $3.89 | $3.93 | $3.93 | 3,820,230 |
| 2024-03-07 | $3.91 | $4.04 | $3.91 | $3.95 | $3.95 | 5,318,370 |
| 2024-03-06 | $3.84 | $3.94 | $3.84 | $3.91 | $3.91 | 3,750,560 |
| 2024-03-05 | $3.94 | $3.94 | $3.86 | $3.87 | $3.87 | 5,500,600 |
| 2024-03-04 | $3.98 | $4.00 | $3.88 | $3.96 | $3.96 | 5,079,900 |
| 2024-03-01 | $3.99 | $4.02 | $3.91 | $3.98 | $3.98 | 6,093,430 |
| 2024-02-29 | $3.73 | $3.98 | $3.72 | $3.98 | $3.98 | 8,141,610 |
| 2024-02-28 | $4.07 | $4.25 | $3.82 | $3.83 | $3.83 | 14,707,880 |
| 2024-02-27 | $4.06 | $4.08 | $4.00 | $4.07 | $4.07 | 6,374,210 |
| 2024-02-26 | $3.94 | $4.08 | $3.92 | $4.03 | $4.03 | 8,758,680 |
| 2024-02-23 | $3.80 | $3.95 | $3.79 | $3.95 | $3.95 | 8,270,900 |
| 2024-02-22 | $3.71 | $3.81 | $3.70 | $3.80 | $3.80 | 6,833,850 |
| 2024-02-21 | $3.64 | $3.82 | $3.60 | $3.73 | $3.73 | 10,109,860 |
| 2024-02-20 | $3.60 | $3.66 | $3.49 | $3.65 | $3.65 | 6,974,400 |
| 2024-02-19 | $3.56 | $3.73 | $3.51 | $3.59 | $3.59 | 11,351,890 |
| 2024-02-08 | $3.25 | $3.49 | $3.16 | $3.49 | $3.49 | 12,860,230 |
| 2024-02-07 | $3.23 | $3.28 | $3.06 | $3.17 | $3.17 | 13,656,800 |
| 2024-02-06 | $3.33 | $3.44 | $3.02 | $3.23 | $3.23 | 16,188,580 |
| 2024-02-05 | $3.68 | $3.71 | $3.36 | $3.36 | $3.36 | 11,647,900 |
| 2024-02-02 | $3.95 | $3.99 | $3.58 | $3.73 | $3.73 | 9,889,600 |
| 2024-02-01 | $4.07 | $4.09 | $3.85 | $3.89 | $3.89 | 10,714,900 |
| 2024-01-31 | $4.30 | $4.35 | $4.06 | $4.08 | $4.08 | 9,462,900 |
| 2024-01-30 | $4.37 | $4.45 | $4.27 | $4.28 | $4.28 | 6,011,700 |
| 2024-01-29 | $4.59 | $4.59 | $4.41 | $4.43 | $4.43 | 5,931,300 |
| 2024-01-26 | $4.49 | $4.65 | $4.47 | $4.56 | $4.56 | 8,427,780 |
| 2024-01-25 | $4.28 | $4.48 | $4.28 | $4.47 | $4.47 | 9,531,270 |
| 2024-01-24 | $4.21 | $4.34 | $4.14 | $4.30 | $4.30 | 9,401,440 |
| 2024-01-23 | $4.29 | $4.29 | $4.10 | $4.21 | $4.21 | 9,964,760 |
| 2024-01-22 | $4.56 | $4.56 | $4.23 | $4.29 | $4.29 | 10,823,840 |
| 2024-01-19 | $4.62 | $4.69 | $4.56 | $4.57 | $4.57 | 7,908,900 |
| 2024-01-18 | $4.81 | $4.81 | $4.48 | $4.65 | $4.65 | 16,311,500 |
| 2024-01-17 | $4.95 | $4.96 | $4.82 | $4.83 | $4.83 | 8,179,300 |
| 2024-01-16 | $5.03 | $5.06 | $4.86 | $4.96 | $4.96 | 13,803,700 |
| 2024-01-15 | $4.99 | $5.04 | $4.96 | $5.02 | $5.02 | 9,448,820 |
| 2024-01-12 | $5.11 | $5.15 | $5.02 | $5.03 | $5.03 | 12,562,300 |
| 2024-01-11 | $5.07 | $5.14 | $4.97 | $5.13 | $5.13 | 15,006,510 |
| 2024-01-10 | $5.16 | $5.19 | $5.04 | $5.08 | $5.08 | 20,337,900 |
| 2024-01-09 | $5.29 | $5.35 | $5.16 | $5.22 | $5.22 | 23,129,470 |
| 2024-01-08 | $5.30 | $5.39 | $5.17 | $5.29 | $5.29 | 24,646,590 |
| 2024-01-05 | $5.48 | $5.52 | $5.21 | $5.28 | $5.28 | 40,147,080 |
| 2024-01-04 | $5.39 | $5.78 | $5.31 | $5.60 | $5.60 | 61,613,950 |
| 2024-01-03 | $5.08 | $5.59 | $5.07 | $5.45 | $5.45 | 55,448,400 |
| 2024-01-02 | $4.98 | $5.10 | $4.96 | $5.08 | $5.08 | 10,310,800 |
| 2024-01-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-12-29 | $4.95 | $5.01 | $4.93 | $4.99 | $4.99 | 5,707,200 |
| 2023-12-28 | $4.90 | $5.04 | $4.85 | $4.96 | $4.96 | 6,962,910 |
| 2023-12-27 | $4.93 | $4.96 | $4.75 | $4.90 | $4.90 | 7,906,930 |
| 2023-12-26 | $4.89 | $5.07 | $4.89 | $4.91 | $4.91 | 9,670,500 |
| 2023-12-25 | $4.94 | $4.94 | $4.85 | $4.91 | $4.91 | 3,878,100 |
| 2023-12-22 | $4.94 | $5.01 | $4.91 | $4.94 | $4.94 | 5,167,600 |
| 2023-12-21 | $4.92 | $4.97 | $4.84 | $4.96 | $4.96 | 4,150,900 |
| 2023-12-20 | $4.92 | $4.99 | $4.92 | $4.92 | $4.92 | 3,894,500 |
| 2023-12-19 | $4.93 | $4.96 | $4.87 | $4.92 | $4.92 | 4,623,800 |
| 2023-12-18 | $5.03 | $5.04 | $4.93 | $4.96 | $4.96 | 6,097,300 |
| 2023-12-14 | $4.97 | $5.07 | $4.96 | $5.03 | $5.03 | 6,307,800 |
| 2023-12-13 | $5.00 | $5.00 | $4.94 | $4.95 | $4.95 | 3,853,800 |
| 2023-12-12 | $4.94 | $5.00 | $4.88 | $4.98 | $4.98 | 6,260,100 |
| 2023-12-11 | $4.77 | $4.93 | $4.73 | $4.91 | $4.91 | 6,258,900 |
| 2023-12-08 | $4.92 | $4.92 | $4.77 | $4.79 | $4.79 | 5,700,700 |
| 2023-12-07 | $5.02 | $5.04 | $4.90 | $4.91 | $4.91 | 6,100,700 |
| 2023-12-06 | $4.89 | $5.04 | $4.88 | $5.01 | $5.01 | 8,541,300 |
| 2023-12-05 | $4.94 | $4.95 | $4.89 | $4.89 | $4.89 | 3,895,500 |
| 2023-12-04 | $4.88 | $4.96 | $4.88 | $4.94 | $4.94 | 5,142,400 |
| 2023-12-01 | $4.85 | $4.90 | $4.83 | $4.88 | $4.88 | 3,463,600 |
| 2023-11-30 | $4.95 | $4.96 | $4.85 | $4.87 | $4.87 | 4,257,600 |
| 2023-11-29 | $4.94 | $4.97 | $4.92 | $4.93 | $4.93 | 3,610,580 |
| 2023-11-28 | $4.90 | $4.94 | $4.86 | $4.93 | $4.93 | 2,773,860 |
| 2023-11-27 | $4.88 | $4.93 | $4.87 | $4.89 | $4.89 | 3,086,700 |
| 2023-11-24 | $4.93 | $4.94 | $4.88 | $4.90 | $4.90 | 2,990,500 |
| 2023-11-23 | $4.86 | $4.93 | $4.86 | $4.92 | $4.92 | 3,194,000 |
| 2023-11-22 | $4.88 | $4.93 | $4.86 | $4.87 | $4.87 | 2,586,800 |
| 2023-11-21 | $4.87 | $4.93 | $4.87 | $4.87 | $4.87 | 3,575,330 |
| 2023-11-20 | $4.88 | $4.90 | $4.85 | $4.87 | $4.87 | 3,697,700 |
| 2023-11-17 | $4.85 | $4.89 | $4.84 | $4.85 | $4.85 | 2,246,300 |
| 2023-11-16 | $4.87 | $4.90 | $4.84 | $4.87 | $4.87 | 2,375,470 |
| 2023-11-15 | $4.93 | $4.93 | $4.88 | $4.89 | $4.89 | 2,693,800 |
| 2023-11-14 | $4.90 | $4.92 | $4.87 | $4.90 | $4.90 | 3,553,500 |
| 2023-11-13 | $4.82 | $4.89 | $4.82 | $4.89 | $4.89 | 3,477,420 |
| 2023-11-10 | $4.83 | $4.84 | $4.78 | $4.82 | $4.82 | 3,297,680 |
| 2023-11-09 | $4.81 | $4.85 | $4.80 | $4.83 | $4.83 | 3,670,600 |
| 2023-11-08 | $4.82 | $4.85 | $4.79 | $4.81 | $4.81 | 3,258,800 |
| 2023-11-07 | $4.81 | $4.84 | $4.76 | $4.84 | $4.84 | 4,481,800 |
| 2023-11-06 | $4.76 | $4.80 | $4.74 | $4.79 | $4.79 | 3,613,000 |
| 2023-11-03 | $4.75 | $4.80 | $4.72 | $4.73 | $4.73 | 3,344,600 |
| 2023-11-02 | $4.78 | $4.81 | $4.74 | $4.75 | $4.75 | 4,343,870 |
| 2023-11-01 | $4.79 | $4.81 | $4.75 | $4.80 | $4.80 | 3,689,000 |
| 2023-10-31 | $4.76 | $4.79 | $4.75 | $4.78 | $4.78 | 4,203,700 |
| 2023-10-30 | $4.67 | $4.77 | $4.67 | $4.74 | $4.74 | 4,623,570 |
| 2023-10-27 | $4.66 | $4.69 | $4.62 | $4.68 | $4.68 | 4,013,400 |
| 2023-10-26 | $4.68 | $4.70 | $4.60 | $4.67 | $4.67 | 3,628,700 |
| 2023-10-25 | $4.58 | $4.70 | $4.58 | $4.69 | $4.69 | 5,163,980 |
| 2023-10-24 | $4.35 | $4.56 | $4.35 | $4.55 | $4.55 | 4,494,300 |
| 2023-10-23 | $4.46 | $4.49 | $4.33 | $4.35 | $4.35 | 4,113,600 |
| 2023-10-20 | $4.48 | $4.52 | $4.46 | $4.49 | $4.49 | 2,940,700 |
| 2023-10-19 | $4.52 | $4.58 | $4.48 | $4.51 | $4.51 | 2,992,700 |
| 2023-10-18 | $4.64 | $4.68 | $4.53 | $4.53 | $4.53 | 4,052,600 |
| 2023-10-17 | $4.69 | $4.72 | $4.65 | $4.66 | $4.66 | 3,599,970 |
| 2023-10-16 | $4.67 | $4.70 | $4.64 | $4.70 | $4.70 | 3,873,100 |
| 2023-10-13 | $4.69 | $4.71 | $4.65 | $4.66 | $4.66 | 2,018,650 |
| 2023-10-12 | $4.68 | $4.71 | $4.67 | $4.71 | $4.71 | 2,317,370 |
| 2023-10-11 | $4.73 | $4.73 | $4.65 | $4.66 | $4.66 | 3,624,900 |
| 2023-10-10 | $4.69 | $4.75 | $4.69 | $4.71 | $4.71 | 3,620,400 |
| 2023-10-09 | $4.75 | $4.78 | $4.69 | $4.70 | $4.70 | 3,869,260 |
| 2023-09-28 | $4.71 | $4.77 | $4.71 | $4.75 | $4.75 | 3,780,900 |
| 2023-09-27 | $4.70 | $4.74 | $4.67 | $4.71 | $4.71 | 2,720,000 |
| 2023-09-26 | $4.73 | $4.74 | $4.65 | $4.71 | $4.71 | 4,410,400 |
| 2023-09-25 | $4.80 | $4.80 | $4.72 | $4.72 | $4.72 | 4,071,380 |
| 2023-09-22 | $4.78 | $4.82 | $4.76 | $4.80 | $4.80 | 4,069,370 |
| 2023-09-21 | $4.87 | $4.87 | $4.76 | $4.78 | $4.78 | 5,919,000 |
| 2023-09-20 | $4.84 | $4.91 | $4.80 | $4.87 | $4.87 | 6,275,630 |
| 2023-09-19 | $4.88 | $5.04 | $4.86 | $4.91 | $4.91 | 9,341,290 |
| 2023-09-18 | $4.85 | $4.89 | $4.78 | $4.86 | $4.86 | 2,943,800 |
| 2023-09-15 | $4.82 | $4.85 | $4.82 | $4.84 | $4.84 | 2,308,600 |
| 2023-09-14 | $4.86 | $4.86 | $4.80 | $4.82 | $4.82 | 2,379,240 |
| 2023-09-13 | $4.86 | $4.92 | $4.82 | $4.85 | $4.85 | 3,364,110 |
| 2023-09-12 | $4.90 | $4.91 | $4.85 | $4.89 | $4.89 | 3,144,000 |
| 2023-09-11 | $4.92 | $4.93 | $4.88 | $4.89 | $4.89 | 3,862,370 |
| 2023-09-08 | $4.91 | $4.93 | $4.84 | $4.92 | $4.92 | 3,303,400 |
| 2023-09-07 | $4.95 | $4.96 | $4.88 | $4.89 | $4.89 | 3,727,600 |
| 2023-09-06 | $4.89 | $4.94 | $4.88 | $4.93 | $4.93 | 2,449,500 |
| 2023-09-05 | $4.94 | $4.94 | $4.88 | $4.91 | $4.91 | 2,896,600 |
| 2023-09-04 | $4.82 | $4.94 | $4.81 | $4.94 | $4.94 | 6,117,200 |
| 2023-09-01 | $4.79 | $4.83 | $4.72 | $4.79 | $4.79 | 3,735,300 |
| 2023-08-31 | $4.82 | $4.85 | $4.75 | $4.76 | $4.76 | 4,223,380 |
| 2023-08-30 | $4.88 | $4.92 | $4.80 | $4.83 | $4.83 | 5,502,300 |
| 2023-08-29 | $4.87 | $4.90 | $4.84 | $4.88 | $4.88 | 3,642,700 |
| 2023-08-28 | $4.97 | $5.00 | $4.86 | $4.86 | $4.86 | 8,962,420 |
| 2023-08-25 | $4.79 | $4.87 | $4.72 | $4.74 | $4.74 | 3,826,700 |
| 2023-08-24 | $4.78 | $4.82 | $4.74 | $4.79 | $4.79 | 3,551,600 |
| 2023-08-23 | $4.84 | $4.87 | $4.80 | $4.80 | $4.80 | 2,679,050 |
| 2023-08-22 | $4.89 | $4.91 | $4.77 | $4.84 | $4.84 | 3,639,000 |
| 2023-08-21 | $4.94 | $4.95 | $4.88 | $4.88 | $4.88 | 3,627,640 |
| 2023-08-18 | $4.95 | $4.98 | $4.92 | $4.93 | $4.93 | 3,356,800 |
| 2023-08-17 | $4.95 | $4.96 | $4.86 | $4.95 | $4.95 | 4,176,700 |
| 2023-08-16 | $4.90 | $5.00 | $4.88 | $4.93 | $4.93 | 3,212,470 |
| 2023-08-15 | $4.94 | $4.98 | $4.90 | $4.91 | $4.91 | 2,844,800 |
| 2023-08-14 | $4.93 | $4.96 | $4.87 | $4.93 | $4.93 | 3,481,200 |
| 2023-08-11 | $5.04 | $5.06 | $4.93 | $4.94 | $4.94 | 4,170,400 |
| 2023-08-10 | $5.00 | $5.05 | $4.97 | $5.03 | $5.03 | 2,843,700 |
| 2023-08-09 | $5.03 | $5.03 | $4.98 | $4.99 | $4.99 | 2,422,300 |
| 2023-08-08 | $5.01 | $5.07 | $4.99 | $5.04 | $5.04 | 2,942,270 |
| 2023-08-07 | $5.06 | $5.08 | $5.00 | $5.01 | $5.01 | 3,385,660 |
| 2023-08-04 | $5.13 | $5.16 | $5.06 | $5.07 | $5.07 | 5,887,400 |
| 2023-08-03 | $5.14 | $5.17 | $5.12 | $5.14 | $5.14 | 3,631,100 |
| 2023-08-02 | $5.18 | $5.18 | $5.14 | $5.16 | $5.16 | 3,985,070 |
| 2023-08-01 | $5.16 | $5.18 | $5.12 | $5.16 | $5.16 | 4,646,570 |
| 2023-07-31 | $5.11 | $5.15 | $5.09 | $5.14 | $5.14 | 3,936,000 |
| 2023-07-28 | $5.11 | $5.11 | $5.04 | $5.11 | $5.11 | 4,297,020 |
| 2023-07-27 | $5.05 | $5.13 | $5.04 | $5.09 | $5.09 | 6,013,900 |
| 2023-07-26 | $5.00 | $5.09 | $4.97 | $5.08 | $5.08 | 7,107,570 |
| 2023-07-25 | $4.94 | $4.99 | $4.94 | $4.98 | $4.98 | 3,996,800 |
| 2023-07-24 | $4.90 | $4.97 | $4.88 | $4.93 | $4.93 | 4,113,100 |
| 2023-07-21 | $4.90 | $4.95 | $4.89 | $4.90 | $4.90 | 2,397,400 |
| 2023-07-20 | $4.96 | $4.98 | $4.91 | $4.92 | $4.92 | 2,856,800 |
| 2023-07-19 | $4.91 | $4.97 | $4.91 | $4.95 | $4.95 | 2,969,350 |
| 2023-07-18 | $4.90 | $4.96 | $4.88 | $4.94 | $4.94 | 3,160,070 |
| 2023-07-17 | $4.89 | $4.91 | $4.84 | $4.90 | $4.90 | 2,779,500 |
| 2023-07-14 | $4.94 | $4.95 | $4.89 | $4.92 | $4.92 | 3,793,450 |
| 2023-07-13 | $4.95 | $4.98 | $4.90 | $4.93 | $4.93 | 2,822,440 |
| 2023-07-12 | $4.99 | $5.01 | $4.93 | $4.95 | $4.95 | 4,013,570 |
| 2023-07-11 | $4.95 | $4.98 | $4.92 | $4.98 | $4.98 | 3,486,440 |
| 2023-07-10 | $4.94 | $4.96 | $4.92 | $4.93 | $4.93 | 1,941,080 |
| 2023-07-07 | $4.94 | $4.97 | $4.91 | $4.94 | $4.94 | 2,482,840 |
| 2023-07-06 | $4.94 | $4.96 | $4.92 | $4.94 | $4.94 | 2,759,700 |
| 2023-07-05 | $4.96 | $4.97 | $4.93 | $4.95 | $4.95 | 3,734,640 |
| 2023-07-04 | $4.98 | $5.02 | $4.94 | $4.95 | $4.95 | 3,823,330 |
| 2023-07-03 | $4.90 | $4.98 | $4.89 | $4.98 | $4.98 | 7,055,740 |
| 2023-06-30 | $4.83 | $4.90 | $4.81 | $4.89 | $4.89 | 3,828,240 |
| 2023-06-29 | $4.80 | $4.87 | $4.78 | $4.83 | $4.83 | 3,759,400 |
| 2023-06-28 | $4.79 | $4.79 | $4.73 | $4.78 | $4.78 | 2,091,650 |
| 2023-06-27 | $4.73 | $4.79 | $4.71 | $4.79 | $4.79 | 2,573,100 |
| 2023-06-26 | $4.71 | $4.75 | $4.69 | $4.71 | $4.71 | 2,865,950 |
| 2023-06-21 | $4.80 | $4.80 | $4.72 | $4.73 | $4.73 | 2,401,800 |
| 2023-06-20 | $4.85 | $4.85 | $4.78 | $4.79 | $4.79 | 3,641,980 |
| 2023-06-19 | $4.87 | $4.89 | $4.82 | $4.83 | $4.83 | 4,348,430 |
| 2023-06-16 | $4.86 | $4.91 | $4.84 | $4.88 | $4.88 | 5,079,960 |
| 2023-06-15 | $4.92 | $4.92 | $4.83 | $4.85 | $4.85 | 6,394,590 |
| 2023-06-14 | $4.88 | $4.93 | $4.86 | $4.92 | $4.92 | 7,915,470 |
| 2023-06-13 | $4.90 | $4.97 | $4.86 | $4.88 | $4.88 | 11,994,540 |
| 2023-06-12 | $5.15 | $5.17 | $4.90 | $4.96 | $4.96 | 24,546,450 |
| 2023-06-09 | $5.35 | $5.61 | $5.12 | $5.20 | $5.20 | 42,358,570 |
| 2023-06-08 | $4.85 | $5.14 | $4.80 | $5.10 | $5.10 | 17,979,250 |
| 2023-06-07 | $4.77 | $4.86 | $4.73 | $4.85 | $4.85 | 5,828,190 |
| 2023-06-06 | $4.72 | $4.77 | $4.70 | $4.74 | $4.74 | 3,197,600 |
| 2023-06-05 | $4.72 | $4.77 | $4.71 | $4.76 | $4.76 | 2,709,400 |
| 2023-06-02 | $4.69 | $4.75 | $4.68 | $4.74 | $4.74 | 3,912,800 |
| 2023-06-01 | $4.66 | $4.72 | $4.61 | $4.69 | $4.69 | 3,500,990 |
| 2023-05-31 | $4.63 | $4.74 | $4.60 | $4.67 | $4.67 | 3,188,690 |
| 2023-05-30 | $4.68 | $4.68 | $4.60 | $4.64 | $4.64 | 2,187,900 |
| 2023-05-29 | $4.68 | $4.69 | $4.64 | $4.65 | $4.65 | 1,894,600 |
| 2023-05-26 | $4.66 | $4.67 | $4.60 | $4.65 | $4.65 | 1,777,900 |
| 2023-05-25 | $4.72 | $4.72 | $4.61 | $4.67 | $4.67 | 2,782,400 |
| 2023-05-24 | $4.69 | $4.74 | $4.68 | $4.69 | $4.69 | 1,462,100 |
| 2023-05-23 | $4.74 | $4.77 | $4.71 | $4.71 | $4.71 | 1,849,360 |
| 2023-05-22 | $4.77 | $4.80 | $4.72 | $4.75 | $4.75 | 3,163,320 |
| 2023-05-19 | $4.86 | $4.86 | $4.77 | $4.78 | $4.78 | 2,456,400 |
| 2023-05-18 | $4.86 | $4.88 | $4.83 | $4.85 | $4.85 | 1,563,300 |
| 2023-05-17 | $4.84 | $4.87 | $4.83 | $4.85 | $4.85 | 1,275,910 |
| 2023-05-16 | $4.89 | $4.89 | $4.83 | $4.84 | $4.84 | 1,881,800 |
| 2023-05-15 | $4.92 | $4.92 | $4.82 | $4.87 | $4.87 | 2,612,630 |
| 2023-05-12 | $4.86 | $4.93 | $4.84 | $4.86 | $4.86 | 2,997,750 |
| 2023-05-11 | $4.86 | $4.89 | $4.85 | $4.86 | $4.86 | 1,697,790 |
| 2023-05-10 | $4.88 | $4.91 | $4.81 | $4.86 | $4.86 | 2,125,100 |
| 2023-05-09 | $4.95 | $4.96 | $4.87 | $4.88 | $4.88 | 3,052,510 |
| 2023-05-08 | $4.87 | $4.97 | $4.87 | $4.97 | $4.97 | 3,457,440 |
| 2023-05-05 | $4.91 | $4.91 | $4.83 | $4.87 | $4.87 | 2,580,610 |
| 2023-05-04 | $4.75 | $4.91 | $4.75 | $4.88 | $4.88 | 3,764,800 |
| 2023-05-03 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2023-05-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.79 | 0 |
| 2023-04-28 | $4.70 | $4.80 | $4.70 | $4.79 | $4.79 | 2,570,900 |
| 2023-04-27 | $4.73 | $4.74 | $4.67 | $4.71 | $4.71 | 1,818,640 |
| 2023-04-26 | $4.61 | $4.74 | $4.59 | $4.73 | $4.73 | 3,337,830 |
| 2023-04-25 | $4.71 | $4.72 | $4.54 | $4.62 | $4.62 | 5,511,100 |
| 2023-04-24 | $4.76 | $4.76 | $4.67 | $4.72 | $4.72 | 3,955,000 |
| 2023-04-21 | $4.91 | $4.92 | $4.76 | $4.77 | $4.77 | 4,552,700 |
| 2023-04-20 | $4.99 | $4.99 | $4.88 | $4.89 | $4.89 | 4,114,900 |
| 2023-04-19 | $4.98 | $5.00 | $4.95 | $4.96 | $4.96 | 2,916,740 |
| 2023-04-18 | $5.01 | $5.01 | $4.98 | $4.99 | $4.99 | 2,502,600 |
| 2023-04-17 | $5.03 | $5.03 | $4.96 | $5.02 | $5.02 | 2,877,880 |
| 2023-04-14 | $5.03 | $5.04 | $4.99 | $5.00 | $5.00 | 2,330,630 |
| 2023-04-13 | $5.01 | $5.03 | $4.96 | $5.03 | $5.03 | 3,050,270 |
| 2023-04-12 | $4.99 | $5.02 | $4.98 | $5.01 | $5.01 | 2,771,200 |
| 2023-04-11 | $5.06 | $5.06 | $4.96 | $5.00 | $5.00 | 3,988,500 |
| 2023-04-10 | $5.11 | $5.11 | $5.04 | $5.06 | $5.06 | 4,337,940 |
| 2023-04-07 | $5.11 | $5.12 | $5.08 | $5.11 | $5.11 | 3,107,890 |
| 2023-04-06 | $5.06 | $5.14 | $5.05 | $5.11 | $5.11 | 4,547,980 |
| 2023-04-05 | $5.07 | $5.07 | $5.07 | $5.07 | $5.07 | 0 |
| 2023-04-04 | $5.11 | $5.11 | $5.06 | $5.07 | $5.07 | 3,930,600 |
| 2023-04-03 | $5.14 | $5.20 | $5.05 | $5.12 | $5.12 | 7,281,100 |
| 2023-03-31 | $4.93 | $5.21 | $4.93 | $5.12 | $5.12 | 9,711,680 |
| 2023-03-30 | $4.99 | $5.00 | $4.92 | $4.94 | $4.94 | 4,338,240 |
| 2023-03-29 | $4.95 | $5.01 | $4.93 | $5.01 | $5.01 | 3,881,140 |
| 2023-03-28 | $5.00 | $5.02 | $4.95 | $4.98 | $4.98 | 2,801,380 |
| 2023-03-27 | $5.02 | $5.02 | $4.94 | $4.99 | $4.99 | 2,748,100 |
| 2023-03-24 | $4.98 | $5.03 | $4.98 | $5.02 | $5.02 | 3,225,810 |
| 2023-03-23 | $4.97 | $5.00 | $4.94 | $4.98 | $4.98 | 3,752,600 |
| 2023-03-22 | $5.00 | $5.02 | $4.98 | $5.00 | $5.00 | 2,562,200 |
| 2023-03-21 | $5.03 | $5.03 | $4.98 | $5.01 | $5.01 | 3,666,700 |
| 2023-03-20 | $5.03 | $5.05 | $5.00 | $5.02 | $5.02 | 3,024,200 |
| 2023-03-17 | $4.96 | $5.04 | $4.96 | $5.00 | $5.00 | 4,004,510 |
| 2023-03-16 | $5.04 | $5.04 | $4.92 | $4.94 | $4.94 | 3,477,510 |
| 2023-03-15 | $4.99 | $5.05 | $4.97 | $5.02 | $5.02 | 3,089,210 |
| 2023-03-14 | $5.03 | $5.03 | $4.90 | $4.99 | $4.99 | 3,750,400 |
| 2023-03-13 | $5.05 | $5.09 | $4.99 | $5.02 | $5.02 | 4,584,690 |
| 2023-03-10 | $5.12 | $5.13 | $5.06 | $5.07 | $5.07 | 3,215,600 |
| 2023-03-09 | $5.14 | $5.15 | $5.11 | $5.12 | $5.12 | 2,575,300 |
| 2023-03-08 | $5.11 | $5.14 | $5.08 | $5.13 | $5.13 | 2,839,440 |
| 2023-03-07 | $5.20 | $5.22 | $5.12 | $5.12 | $5.12 | 3,808,280 |
| 2023-03-06 | $5.21 | $5.25 | $5.18 | $5.19 | $5.19 | 2,870,100 |
| 2023-03-03 | $5.22 | $5.24 | $5.18 | $5.22 | $5.22 | 2,864,300 |
| 2023-03-02 | $5.26 | $5.26 | $5.20 | $5.22 | $5.22 | 2,965,200 |
| 2023-03-01 | $5.23 | $5.25 | $5.19 | $5.24 | $5.24 | 3,332,410 |
| 2023-02-28 | $5.19 | $5.24 | $5.15 | $5.22 | $5.22 | 4,486,140 |
| 2023-02-27 | $5.18 | $5.22 | $5.15 | $5.15 | $5.15 | 3,071,300 |
| 2023-02-24 | $5.21 | $5.21 | $5.13 | $5.19 | $5.19 | 4,258,840 |
| 2023-02-23 | $5.23 | $5.25 | $5.16 | $5.21 | $5.21 | 3,190,100 |
| 2023-02-22 | $5.23 | $5.24 | $5.20 | $5.23 | $5.23 | 3,137,020 |
| 2023-02-21 | $5.20 | $5.25 | $5.17 | $5.24 | $5.24 | 4,475,630 |
| 2023-02-20 | $5.18 | $5.20 | $5.11 | $5.19 | $5.19 | 3,940,950 |
| 2023-02-17 | $5.15 | $5.25 | $5.13 | $5.15 | $5.15 | 4,820,200 |
| 2023-02-16 | $5.28 | $5.28 | $5.09 | $5.13 | $5.13 | 6,892,310 |
| 2023-02-15 | $5.25 | $5.27 | $5.23 | $5.25 | $5.25 | 4,945,610 |
| 2023-02-14 | $5.26 | $5.27 | $5.21 | $5.23 | $5.23 | 5,061,370 |
| 2023-02-13 | $5.20 | $5.23 | $5.19 | $5.22 | $5.22 | 4,132,580 |
| 2023-02-10 | $5.20 | $5.23 | $5.16 | $5.20 | $5.20 | 4,696,150 |
| 2023-02-09 | $5.16 | $5.19 | $5.12 | $5.19 | $5.19 | 4,403,300 |
| 2023-02-08 | $5.14 | $5.18 | $5.12 | $5.14 | $5.14 | 3,888,800 |
| 2023-02-07 | $5.11 | $5.14 | $5.11 | $5.14 | $5.14 | 3,211,080 |
| 2023-02-06 | $5.15 | $5.16 | $5.10 | $5.12 | $5.12 | 3,679,940 |
| 2023-02-03 | $5.17 | $5.18 | $5.10 | $5.17 | $5.17 | 4,548,640 |
| 2023-02-02 | $5.25 | $5.25 | $5.14 | $5.17 | $5.17 | 4,871,330 |
| 2023-02-01 | $5.13 | $5.21 | $5.10 | $5.19 | $5.19 | 7,218,440 |
| 2023-01-31 | $5.07 | $5.12 | $5.04 | $5.11 | $5.11 | 5,234,260 |
| 2023-01-30 | $5.07 | $5.09 | $5.05 | $5.08 | $5.08 | 5,611,190 |
| 2023-01-20 | $5.02 | $5.05 | $5.01 | $5.04 | $5.04 | 4,125,010 |
| 2023-01-19 | $4.97 | $5.02 | $4.96 | $5.01 | $5.01 | 4,283,060 |
| 2023-01-18 | $4.97 | $4.99 | $4.96 | $4.97 | $4.97 | 3,207,580 |
| 2023-01-17 | $4.98 | $4.99 | $4.93 | $4.96 | $4.96 | 2,613,070 |
| 2023-01-16 | $4.92 | $4.97 | $4.88 | $4.96 | $4.96 | 3,574,300 |
| 2023-01-13 | $4.88 | $4.93 | $4.86 | $4.92 | $4.92 | 2,865,350 |
| 2023-01-12 | $4.90 | $4.90 | $4.86 | $4.87 | $4.87 | 2,317,700 |
| 2023-01-11 | $4.92 | $4.93 | $4.87 | $4.88 | $4.88 | 2,645,200 |
| 2023-01-10 | $4.95 | $4.95 | $4.89 | $4.91 | $4.91 | 2,616,900 |
| 2023-01-09 | $4.91 | $4.98 | $4.90 | $4.94 | $4.94 | 2,911,600 |
| 2023-01-06 | $4.93 | $4.95 | $4.90 | $4.91 | $4.91 | 2,845,100 |
| 2023-01-05 | $4.95 | $4.96 | $4.91 | $4.94 | $4.94 | 2,279,400 |
| 2023-01-04 | $4.92 | $4.96 | $4.90 | $4.93 | $4.93 | 3,176,070 |
| 2023-01-03 | $4.86 | $4.94 | $4.86 | $4.93 | $4.93 | 2,998,770 |
| 2023-01-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2022-12-30 | $4.84 | $4.88 | $4.83 | $4.88 | $4.88 | 2,070,600 |
| 2022-12-29 | $4.88 | $4.88 | $4.82 | $4.85 | $4.85 | 2,061,330 |
| 2022-12-28 | $4.93 | $4.93 | $4.86 | $4.88 | $4.88 | 2,212,900 |
| 2022-12-27 | $4.88 | $4.97 | $4.88 | $4.94 | $4.94 | 3,183,740 |
| 2022-12-26 | $4.82 | $4.88 | $4.82 | $4.87 | $4.87 | 2,703,540 |
| 2022-12-23 | $4.85 | $4.86 | $4.76 | $4.81 | $4.81 | 3,436,390 |
| 2022-12-22 | $4.97 | $4.98 | $4.84 | $4.85 | $4.85 | 3,995,730 |
| 2022-12-21 | $4.97 | $4.98 | $4.90 | $4.96 | $4.96 | 3,140,800 |
| 2022-12-20 | $4.92 | $4.97 | $4.86 | $4.95 | $4.95 | 2,665,760 |
| 2022-12-19 | $5.02 | $5.05 | $4.90 | $4.92 | $4.92 | 5,128,310 |
| 2022-12-16 | $5.05 | $5.10 | $5.00 | $5.01 | $5.01 | 3,702,180 |
| 2022-12-15 | $5.07 | $5.10 | $5.05 | $5.07 | $5.07 | 2,682,200 |
| 2022-12-14 | $5.14 | $5.15 | $5.04 | $5.07 | $5.07 | 3,953,680 |
| 2022-12-13 | $5.12 | $5.15 | $5.09 | $5.14 | $5.14 | 3,800,700 |
| 2022-12-12 | $5.22 | $5.23 | $5.09 | $5.11 | $5.11 | 5,035,180 |
| 2022-12-09 | $5.28 | $5.28 | $5.19 | $5.22 | $5.22 | 4,029,900 |
| 2022-12-08 | $5.20 | $5.28 | $5.18 | $5.28 | $5.28 | 6,146,560 |
| 2022-12-07 | $5.24 | $5.25 | $5.19 | $5.21 | $5.21 | 4,046,110 |
| 2022-12-06 | $5.27 | $5.27 | $5.21 | $5.25 | $5.25 | 4,693,770 |
| 2022-12-05 | $5.19 | $5.26 | $5.19 | $5.26 | $5.26 | 6,662,490 |
| 2022-12-01 | $5.21 | $5.22 | $5.17 | $5.21 | $5.21 | 6,510,480 |
| 2022-11-30 | $5.18 | $5.25 | $5.15 | $5.18 | $5.18 | 9,617,860 |
| 2022-11-29 | $5.07 | $5.28 | $5.07 | $5.17 | $5.17 | 10,454,750 |
| 2022-11-28 | $5.07 | $5.10 | $5.00 | $5.10 | $5.10 | 3,777,790 |
| 2022-11-25 | $5.14 | $5.14 | $5.08 | $5.09 | $5.09 | 3,943,030 |
| 2022-11-24 | $5.08 | $5.15 | $5.06 | $5.14 | $5.14 | 7,481,140 |
| 2022-11-23 | $5.06 | $5.08 | $5.03 | $5.07 | $5.07 | 3,774,370 |
| 2022-11-22 | $5.06 | $5.11 | $5.04 | $5.06 | $5.06 | 3,925,440 |
| 2022-11-21 | $5.03 | $5.06 | $4.96 | $5.06 | $5.06 | 3,413,110 |
| 2022-11-18 | $5.10 | $5.13 | $5.04 | $5.04 | $5.04 | 4,483,830 |
| 2022-11-17 | $5.12 | $5.12 | $5.05 | $5.10 | $5.10 | 4,202,440 |
| 2022-11-16 | $5.12 | $5.12 | $5.09 | $5.12 | $5.12 | 4,878,010 |
| 2022-11-15 | $5.06 | $5.11 | $5.03 | $5.11 | $5.11 | 4,643,450 |
| 2022-11-14 | $5.10 | $5.12 | $5.05 | $5.06 | $5.06 | 4,603,430 |
| 2022-11-11 | $5.16 | $5.16 | $5.06 | $5.08 | $5.08 | 5,569,870 |
| 2022-11-10 | $5.05 | $5.06 | $5.00 | $5.03 | $5.03 | 3,627,270 |
| 2022-11-09 | $5.10 | $5.11 | $5.07 | $5.08 | $5.08 | 2,698,900 |
| 2022-11-08 | $5.12 | $5.14 | $5.07 | $5.10 | $5.10 | 4,126,600 |
| 2022-11-07 | $5.08 | $5.15 | $5.04 | $5.12 | $5.12 | 7,720,100 |
| 2022-11-04 | $4.93 | $5.02 | $4.93 | $5.02 | $5.02 | 4,262,660 |
| 2022-11-03 | $4.92 | $4.96 | $4.91 | $4.95 | $4.95 | 3,283,550 |
| 2022-11-02 | $4.94 | $4.97 | $4.91 | $4.96 | $4.96 | 3,996,900 |
| 2022-11-01 | $4.90 | $4.95 | $4.87 | $4.94 | $4.94 | 3,784,500 |
| 2022-10-31 | $4.84 | $4.92 | $4.81 | $4.88 | $4.88 | 3,195,260 |
| 2022-10-28 | $5.00 | $5.03 | $4.81 | $4.84 | $4.84 | 5,526,600 |
| 2022-10-27 | $5.07 | $5.09 | $5.03 | $5.03 | $5.03 | 3,745,200 |
| 2022-10-26 | $5.08 | $5.12 | $5.04 | $5.06 | $5.06 | 5,271,970 |
| 2022-10-25 | $5.05 | $5.05 | $4.91 | $5.05 | $5.05 | 4,516,260 |
| 2022-10-24 | $5.13 | $5.15 | $5.03 | $5.04 | $5.04 | 5,368,570 |
| 2022-10-21 | $5.08 | $5.13 | $5.04 | $5.08 | $5.08 | 4,771,190 |
| 2022-10-20 | $5.07 | $5.15 | $5.04 | $5.08 | $5.08 | 5,334,980 |
| 2022-10-19 | $5.19 | $5.20 | $5.10 | $5.13 | $5.13 | 6,079,580 |
| 2022-10-18 | $5.28 | $5.32 | $5.16 | $5.16 | $5.16 | 13,866,520 |
| 2022-10-17 | $5.24 | $5.44 | $5.23 | $5.30 | $5.30 | 17,997,790 |
| 2022-10-14 | $5.25 | $5.28 | $5.20 | $5.22 | $5.22 | 9,110,720 |
| 2022-10-13 | $5.20 | $5.20 | $5.11 | $5.18 | $5.18 | 7,595,860 |
| 2022-10-12 | $5.03 | $5.40 | $4.85 | $5.21 | $5.21 | 14,434,230 |
| 2022-10-11 | $4.89 | $5.03 | $4.81 | $5.03 | $5.03 | 6,905,810 |
| 2022-10-10 | $4.94 | $5.04 | $4.88 | $4.89 | $4.89 | 5,041,060 |
| 2022-09-30 | $4.89 | $4.98 | $4.85 | $4.95 | $4.95 | 5,660,330 |
| 2022-09-29 | $4.94 | $4.98 | $4.82 | $4.95 | $4.95 | 7,961,210 |
| 2022-09-28 | $4.82 | $5.05 | $4.79 | $4.83 | $4.83 | 9,904,040 |
| 2022-09-27 | $4.73 | $4.83 | $4.66 | $4.82 | $4.82 | 5,135,400 |
| 2022-09-26 | $4.90 | $4.93 | $4.70 | $4.71 | $4.71 | 8,254,260 |
| 2022-09-23 | $5.02 | $5.03 | $4.92 | $4.94 | $4.94 | 5,242,900 |
| 2022-09-22 | $4.95 | $5.04 | $4.93 | $5.01 | $5.01 | 5,698,030 |
| 2022-09-21 | $4.92 | $5.01 | $4.85 | $4.99 | $4.99 | 5,641,560 |
| 2022-09-20 | $4.89 | $5.01 | $4.89 | $4.96 | $4.96 | 7,958,810 |
| 2022-09-19 | $4.85 | $4.92 | $4.77 | $4.87 | $4.87 | 9,150,050 |
| 2022-09-16 | $5.10 | $5.13 | $4.85 | $4.85 | $4.85 | 17,570,250 |
| 2022-09-15 | $5.33 | $5.35 | $5.11 | $5.14 | $5.14 | 12,607,910 |
| 2022-09-14 | $5.33 | $5.38 | $5.26 | $5.30 | $5.30 | 9,285,580 |
| 2022-09-13 | $5.52 | $5.59 | $5.42 | $5.44 | $5.44 | 10,368,220 |
| 2022-09-12 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2022-09-09 | $5.52 | $5.60 | $5.47 | $5.52 | $5.52 | 10,623,700 |
| 2022-09-08 | $5.61 | $5.67 | $5.52 | $5.53 | $5.53 | 14,842,780 |
| 2022-09-07 | $5.74 | $5.79 | $5.61 | $5.61 | $5.61 | 27,372,060 |
| 2022-09-06 | $5.56 | $5.80 | $5.48 | $5.74 | $5.74 | 48,141,610 |
| 2022-09-05 | $5.20 | $5.67 | $5.18 | $5.54 | $5.54 | 40,700,520 |
| 2022-09-02 | $5.11 | $5.17 | $5.09 | $5.15 | $5.15 | 4,535,590 |
| 2022-09-01 | $5.15 | $5.22 | $5.10 | $5.11 | $5.11 | 5,784,900 |
| 2022-08-31 | $5.37 | $5.37 | $5.16 | $5.16 | $5.16 | 9,536,300 |
| 2022-08-30 | $5.45 | $5.46 | $5.32 | $5.38 | $5.38 | 6,110,700 |
| 2022-08-29 | $5.33 | $5.42 | $5.24 | $5.41 | $5.41 | 6,632,890 |
| 2022-08-26 | $5.38 | $5.42 | $5.32 | $5.33 | $5.33 | 5,434,750 |
| 2022-08-25 | $5.34 | $5.43 | $5.23 | $5.38 | $5.38 | 7,587,180 |
| 2022-08-24 | $5.47 | $5.48 | $5.32 | $5.33 | $5.33 | 7,087,450 |
| 2022-08-23 | $5.38 | $5.46 | $5.37 | $5.45 | $5.45 | 7,681,390 |
| 2022-08-22 | $5.29 | $5.40 | $5.24 | $5.40 | $5.40 | 6,110,320 |
| 2022-08-19 | $5.34 | $5.38 | $5.29 | $5.29 | $5.29 | 4,680,100 |
| 2022-08-18 | $5.36 | $5.39 | $5.29 | $5.32 | $5.32 | 4,917,000 |
| 2022-08-17 | $5.40 | $5.42 | $5.33 | $5.39 | $5.39 | 5,725,570 |
| 2022-08-16 | $5.42 | $5.43 | $5.34 | $5.40 | $5.40 | 5,290,600 |
| 2022-08-15 | $5.37 | $5.41 | $5.32 | $5.37 | $5.37 | 4,293,670 |
| 2022-08-12 | $5.33 | $5.42 | $5.33 | $5.37 | $5.37 | 6,243,100 |
| 2022-08-11 | $5.31 | $5.36 | $5.30 | $5.35 | $5.35 | 5,720,100 |
| 2022-08-10 | $5.26 | $5.31 | $5.22 | $5.30 | $5.30 | 5,881,880 |
| 2022-08-09 | $5.24 | $5.31 | $5.21 | $5.26 | $5.26 | 4,875,230 |
| 2022-08-08 | $5.20 | $5.27 | $5.12 | $5.27 | $5.27 | 4,664,870 |
| 2022-08-05 | $5.12 | $5.21 | $5.11 | $5.19 | $5.19 | 4,073,680 |
| 2022-08-04 | $5.10 | $5.17 | $5.02 | $5.12 | $5.12 | 4,358,100 |
| 2022-08-03 | $5.10 | $5.21 | $5.06 | $5.07 | $5.07 | 6,354,200 |
| 2022-08-02 | $5.30 | $5.33 | $5.03 | $5.11 | $5.11 | 11,574,970 |
| 2022-08-01 | $5.36 | $5.38 | $5.28 | $5.37 | $5.37 | 4,636,500 |
| 2022-07-29 | $5.39 | $5.47 | $5.35 | $5.36 | $5.36 | 5,942,620 |
| 2022-07-28 | $5.46 | $5.48 | $5.40 | $5.42 | $5.42 | 6,160,420 |
| 2022-07-27 | $5.39 | $5.45 | $5.32 | $5.42 | $5.42 | 6,468,240 |
| 2022-07-26 | $5.35 | $5.39 | $5.27 | $5.38 | $5.38 | 7,451,890 |
| 2022-07-25 | $5.48 | $5.65 | $5.37 | $5.38 | $5.38 | 16,293,540 |
| 2022-07-22 | $5.27 | $5.65 | $5.27 | $5.43 | $5.43 | 17,999,790 |
| 2022-07-21 | $5.25 | $5.31 | $5.24 | $5.28 | $5.28 | 5,838,880 |
| 2022-07-20 | $5.23 | $5.29 | $5.23 | $5.28 | $5.28 | 6,324,370 |
| 2022-07-19 | $5.24 | $5.30 | $5.21 | $5.27 | $5.27 | 5,034,130 |
| 2022-07-18 | $5.08 | $5.22 | $5.08 | $5.21 | $5.21 | 5,600,080 |
| 2022-07-15 | $5.21 | $5.21 | $5.06 | $5.07 | $5.07 | 6,904,590 |
| 2022-07-14 | $5.28 | $5.28 | $5.18 | $5.20 | $5.20 | 5,158,300 |
| 2022-07-13 | $5.20 | $5.28 | $5.13 | $5.28 | $5.28 | 5,823,960 |
| 2022-07-12 | $5.31 | $5.32 | $5.16 | $5.17 | $5.17 | 7,025,980 |
| 2022-07-11 | $5.42 | $5.42 | $5.23 | $5.30 | $5.30 | 8,310,100 |
| 2022-07-08 | $5.48 | $5.57 | $5.40 | $5.42 | $5.42 | 7,177,900 |
| 2022-07-07 | $5.45 | $5.56 | $5.41 | $5.48 | $5.48 | 9,720,010 |
| 2022-07-06 | $5.68 | $5.68 | $5.39 | $5.42 | $5.42 | 17,440,700 |
| 2022-07-05 | $5.55 | $5.84 | $5.52 | $5.71 | $5.71 | 22,086,660 |
| 2022-07-04 | $5.49 | $5.57 | $5.47 | $5.55 | $5.55 | 7,303,120 |
| 2022-07-01 | $5.50 | $5.59 | $5.40 | $5.52 | $5.52 | 8,412,800 |
| 2022-06-30 | $5.42 | $5.47 | $5.40 | $5.44 | $5.44 | 5,770,630 |
| 2022-06-29 | $5.59 | $5.59 | $5.41 | $5.41 | $5.41 | 9,895,850 |
| 2022-06-28 | $5.57 | $5.58 | $5.52 | $5.58 | $5.58 | 8,122,460 |
| 2022-06-27 | $5.60 | $5.62 | $5.50 | $5.54 | $5.54 | 8,486,370 |
| 2022-06-24 | $5.52 | $5.58 | $5.49 | $5.56 | $5.56 | 7,343,930 |
| 2022-06-23 | $5.43 | $5.50 | $5.38 | $5.50 | $5.50 | 6,246,140 |
| 2022-06-22 | $5.53 | $5.55 | $5.40 | $5.42 | $5.42 | 6,741,120 |
| 2022-06-21 | $5.60 | $5.63 | $5.46 | $5.52 | $5.52 | 9,400,400 |
| 2022-06-20 | $5.71 | $5.75 | $5.58 | $5.60 | $5.60 | 9,751,930 |
| 2022-06-17 | $5.74 | $5.79 | $5.62 | $5.69 | $5.69 | 7,913,430 |
| 2022-06-16 | $5.80 | $5.87 | $5.72 | $5.75 | $5.75 | 8,689,820 |
| 2022-06-15 | $5.95 | $5.98 | $5.82 | $5.84 | $5.84 | 12,115,630 |
| 2022-06-14 | $5.80 | $6.06 | $5.73 | $5.95 | $5.95 | 14,923,950 |
| 2022-06-13 | $5.79 | $5.91 | $5.73 | $5.87 | $5.87 | 10,174,100 |
| 2022-06-10 | $5.66 | $5.87 | $5.63 | $5.79 | $5.79 | 9,394,100 |
| 2022-06-09 | $5.77 | $5.83 | $5.61 | $5.65 | $5.65 | 8,406,200 |
| 2022-06-08 | $5.73 | $5.80 | $5.57 | $5.75 | $5.75 | 8,989,000 |
| 2022-06-07 | $5.80 | $5.81 | $5.68 | $5.72 | $5.72 | 9,575,800 |
| 2022-06-06 | $5.79 | $5.84 | $5.75 | $5.80 | $5.80 | 8,509,550 |
| 2022-06-02 | $5.80 | $5.84 | $5.75 | $5.78 | $5.78 | 8,454,050 |
| 2022-06-01 | $5.78 | $5.90 | $5.76 | $5.85 | $5.85 | 12,550,930 |
| 2022-05-31 | $5.72 | $5.86 | $5.70 | $5.78 | $5.78 | 15,943,100 |
| 2022-05-30 | $5.52 | $6.08 | $5.50 | $5.79 | $5.79 | 26,891,600 |
| 2022-05-27 | $5.43 | $5.58 | $5.36 | $5.53 | $5.53 | 9,545,330 |
| 2022-05-26 | $5.40 | $5.45 | $5.26 | $5.43 | $5.43 | 7,552,500 |
| 2022-05-25 | $5.36 | $5.42 | $5.28 | $5.40 | $5.40 | 7,662,170 |
| 2022-05-24 | $5.60 | $5.65 | $5.29 | $5.31 | $5.31 | 11,320,530 |
| 2022-05-23 | $5.46 | $5.60 | $5.45 | $5.60 | $5.60 | 8,029,760 |
| 2022-05-20 | $5.38 | $5.49 | $5.36 | $5.47 | $5.47 | 9,041,660 |
| 2022-05-19 | $5.24 | $5.37 | $5.22 | $5.36 | $5.36 | 7,553,900 |
| 2022-05-18 | $5.30 | $5.42 | $5.27 | $5.36 | $5.36 | 8,268,800 |
| 2022-05-17 | $5.30 | $5.33 | $5.21 | $5.31 | $5.31 | 8,131,360 |
| 2022-05-16 | $5.30 | $5.36 | $5.24 | $5.30 | $5.30 | 9,054,410 |
| 2022-05-13 | $5.19 | $5.38 | $5.18 | $5.23 | $5.23 | 9,302,780 |
| 2022-05-12 | $5.17 | $5.25 | $5.11 | $5.20 | $5.20 | 7,510,000 |
| 2022-05-11 | $5.19 | $5.32 | $5.16 | $5.18 | $5.18 | 10,334,600 |
| 2022-05-10 | $5.16 | $5.21 | $5.01 | $5.20 | $5.20 | 9,377,300 |
| 2022-05-09 | $5.13 | $5.22 | $5.11 | $5.17 | $5.17 | 6,468,700 |
| 2022-05-06 | $5.15 | $5.30 | $5.09 | $5.15 | $5.15 | 9,668,740 |
| 2022-05-05 | $5.12 | $5.33 | $5.08 | $5.29 | $5.29 | 11,489,780 |
| 2022-05-04 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-05-03 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 0 |
| 2022-04-29 | $5.02 | $5.18 | $4.99 | $5.12 | $5.12 | 11,495,650 |
| 2022-04-28 | $4.94 | $5.11 | $4.88 | $4.99 | $4.99 | 15,120,250 |
| 2022-04-27 | $4.70 | $5.02 | $4.62 | $4.97 | $4.97 | 16,924,150 |
| 2022-04-26 | $5.01 | $5.11 | $4.64 | $4.68 | $4.68 | 19,157,040 |
| 2022-04-25 | $5.48 | $5.48 | $5.09 | $5.09 | $5.09 | 24,184,190 |
| 2022-04-22 | $6.16 | $6.19 | $5.63 | $5.65 | $5.65 | 35,007,590 |
| 2022-04-21 | $6.45 | $6.58 | $6.18 | $6.26 | $6.26 | 32,959,320 |
| 2022-04-20 | $6.63 | $6.75 | $6.46 | $6.56 | $6.56 | 58,112,610 |
| 2022-04-19 | $6.00 | $6.60 | $5.95 | $6.60 | $6.60 | 26,493,270 |
| 2022-04-18 | $5.96 | $6.14 | $5.91 | $6.00 | $6.00 | 16,366,880 |
| 2022-04-15 | $6.16 | $6.51 | $6.12 | $6.27 | $6.27 | 21,500,500 |
| 2022-04-14 | $6.07 | $6.22 | $5.95 | $6.20 | $6.20 | 12,677,300 |
| 2022-04-13 | $6.09 | $6.25 | $5.88 | $6.09 | $6.09 | 12,527,290 |
| 2022-04-12 | $6.05 | $6.05 | $5.85 | $6.01 | $6.01 | 10,054,540 |
| 2022-04-11 | $6.34 | $6.34 | $5.98 | $6.04 | $6.04 | 13,067,290 |
| 2022-04-08 | $6.19 | $6.36 | $6.05 | $6.35 | $6.35 | 14,690,170 |
| 2022-04-07 | $6.23 | $6.24 | $6.15 | $6.15 | $6.15 | 7,587,190 |
| 2022-04-06 | $6.26 | $6.28 | $6.20 | $6.24 | $6.24 | 7,258,940 |
| 2022-04-05 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-04-04 | $6.26 | $6.26 | $6.26 | $6.26 | $6.26 | 0 |
| 2022-04-01 | $6.25 | $6.33 | $6.18 | $6.26 | $6.26 | 8,622,040 |
| 2022-03-31 | $6.30 | $6.35 | $6.24 | $6.27 | $6.27 | 11,099,550 |
| 2022-03-30 | $6.11 | $6.45 | $6.11 | $6.32 | $6.32 | 16,561,690 |
| 2022-03-29 | $6.04 | $6.21 | $6.00 | $6.14 | $6.14 | 12,932,970 |
| 2022-03-28 | $6.04 | $6.09 | $5.90 | $6.01 | $6.01 | 8,399,820 |
| 2022-03-25 | $5.93 | $6.14 | $5.93 | $6.11 | $6.11 | 10,279,630 |
| 2022-03-24 | $5.92 | $6.04 | $5.92 | $5.97 | $5.97 | 5,395,590 |
| 2022-03-23 | $5.91 | $6.08 | $5.91 | $6.01 | $6.01 | 5,948,860 |
| 2022-03-22 | $5.96 | $6.07 | $5.94 | $5.99 | $5.99 | 7,568,380 |
| 2022-03-21 | $5.82 | $6.07 | $5.82 | $5.97 | $5.97 | 10,239,550 |
| 2022-03-18 | $5.61 | $5.83 | $5.60 | $5.80 | $5.80 | 7,801,860 |
| 2022-03-17 | $5.63 | $5.78 | $5.63 | $5.68 | $5.68 | 9,413,440 |
| 2022-03-16 | $5.51 | $5.66 | $5.31 | $5.63 | $5.63 | 12,434,310 |
| 2022-03-15 | $5.83 | $5.83 | $5.42 | $5.42 | $5.42 | 13,455,020 |
| 2022-03-14 | $5.98 | $6.02 | $5.82 | $5.83 | $5.83 | 8,463,300 |
| 2022-03-10 | $6.09 | $6.16 | $6.03 | $6.07 | $6.07 | 10,552,500 |
| 2022-03-09 | $6.22 | $6.29 | $5.71 | $6.04 | $6.04 | 16,976,470 |
| 2022-03-08 | $6.52 | $6.58 | $6.14 | $6.22 | $6.22 | 17,131,090 |
| 2022-03-07 | $6.63 | $6.77 | $6.45 | $6.50 | $6.50 | 19,895,980 |
| 2022-03-04 | $6.65 | $6.70 | $6.46 | $6.52 | $6.52 | 22,318,300 |
| 2022-03-03 | $6.74 | $6.87 | $6.65 | $6.67 | $6.67 | 33,474,030 |
| 2022-03-02 | $6.30 | $6.96 | $6.26 | $6.67 | $6.67 | 41,496,330 |
| 2022-03-01 | $6.23 | $6.54 | $6.19 | $6.39 | $6.39 | 16,730,300 |
| 2022-02-28 | $6.18 | $6.23 | $6.02 | $6.23 | $6.23 | 7,881,940 |
| 2022-02-25 | $6.26 | $6.28 | $6.13 | $6.15 | $6.15 | 8,884,010 |
| 2022-02-24 | $6.35 | $6.46 | $6.11 | $6.21 | $6.21 | 17,969,760 |
| 2022-02-23 | $6.20 | $6.33 | $6.19 | $6.32 | $6.32 | 11,961,380 |
| 2022-02-22 | $6.28 | $6.28 | $6.17 | $6.22 | $6.22 | 8,783,270 |
| 2022-02-21 | $6.23 | $6.30 | $6.21 | $6.27 | $6.27 | 10,115,510 |
| 2022-02-18 | $6.17 | $6.29 | $6.13 | $6.27 | $6.27 | 8,417,780 |
| 2022-02-17 | $6.28 | $6.32 | $6.19 | $6.20 | $6.20 | 11,578,800 |
| 2022-02-16 | $6.14 | $6.23 | $6.13 | $6.22 | $6.22 | 9,758,110 |
| 2022-02-15 | $6.17 | $6.19 | $6.09 | $6.12 | $6.12 | 7,765,200 |
| 2022-02-14 | $6.06 | $6.20 | $6.01 | $6.18 | $6.18 | 12,178,190 |
| 2022-02-11 | $6.16 | $6.16 | $6.03 | $6.05 | $6.05 | 9,221,490 |
| 2022-02-10 | $6.16 | $6.21 | $6.12 | $6.18 | $6.18 | 9,068,690 |
| 2022-02-09 | $6.14 | $6.17 | $6.08 | $6.14 | $6.14 | 9,784,100 |
| 2022-02-08 | $5.97 | $6.13 | $5.95 | $6.13 | $6.13 | 11,594,720 |
| 2022-02-07 | $5.99 | $6.02 | $5.84 | $5.98 | $5.98 | 13,071,540 |
| 2022-02-04 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-02-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-02-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-02-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.88 | 0 |
| 2022-01-28 | $5.63 | $5.92 | $5.63 | $5.88 | $5.88 | 13,618,700 |
| 2022-01-27 | $5.84 | $5.84 | $5.61 | $5.63 | $5.63 | 10,373,780 |
| 2022-01-26 | $5.89 | $5.94 | $5.69 | $5.80 | $5.80 | 13,677,410 |
| 2022-01-25 | $6.02 | $6.06 | $5.67 | $5.68 | $5.68 | 12,475,550 |
| 2022-01-24 | $6.01 | $6.09 | $5.92 | $6.03 | $6.03 | 6,874,390 |
| 2022-01-21 | $6.04 | $6.08 | $5.96 | $6.03 | $6.03 | 11,054,970 |
| 2022-01-20 | $6.20 | $6.26 | $6.03 | $6.03 | $6.03 | 14,393,880 |
| 2022-01-19 | $6.27 | $6.32 | $6.18 | $6.25 | $6.25 | 8,915,420 |
| 2022-01-18 | $6.41 | $6.44 | $6.22 | $6.22 | $6.22 | 14,228,130 |
| 2022-01-17 | $6.36 | $6.42 | $6.30 | $6.39 | $6.39 | 12,978,120 |
| 2022-01-14 | $6.46 | $6.56 | $6.28 | $6.37 | $6.37 | 21,276,950 |
| 2022-01-13 | $6.63 | $6.68 | $6.46 | $6.46 | $6.46 | 14,610,120 |
| 2022-01-12 | $6.51 | $6.73 | $6.39 | $6.65 | $6.65 | 20,908,400 |
| 2022-01-11 | $6.63 | $6.72 | $6.54 | $6.55 | $6.55 | 14,785,020 |
| 2022-01-10 | $6.69 | $6.69 | $6.54 | $6.65 | $6.65 | 15,609,610 |
| 2022-01-07 | $6.58 | $6.85 | $6.52 | $6.71 | $6.71 | 27,237,480 |
| 2022-01-06 | $6.58 | $6.66 | $6.52 | $6.60 | $6.60 | 17,438,970 |
| 2022-01-05 | $6.73 | $6.75 | $6.45 | $6.54 | $6.54 | 26,488,910 |
| 2022-01-04 | $6.82 | $6.94 | $6.71 | $6.72 | $6.72 | 30,015,400 |
| 2022-01-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2021-12-31 | $6.91 | $7.05 | $6.81 | $6.89 | $6.89 | 28,386,850 |
| 2021-12-30 | $6.84 | $7.14 | $6.70 | $6.98 | $6.98 | 39,442,730 |
| 2021-12-29 | $6.61 | $7.09 | $6.54 | $6.94 | $6.94 | 42,499,100 |
| 2021-12-28 | $6.90 | $7.12 | $6.70 | $6.74 | $6.74 | 40,405,810 |
| 2021-12-27 | $6.61 | $7.18 | $6.41 | $6.99 | $6.99 | 55,607,510 |
| 2021-12-24 | $6.55 | $6.95 | $6.48 | $6.71 | $6.71 | 53,594,690 |
| 2021-12-23 | $7.28 | $7.28 | $6.65 | $6.79 | $6.79 | 87,642,280 |
| 2021-12-22 | $6.27 | $6.70 | $6.26 | $6.70 | $6.70 | 28,219,970 |
| 2021-12-21 | $6.00 | $6.12 | $5.99 | $6.09 | $6.09 | 10,605,370 |
| 2021-12-20 | $6.17 | $6.20 | $6.03 | $6.07 | $6.07 | 12,709,180 |
| 2021-12-17 | $6.19 | $6.24 | $6.14 | $6.16 | $6.16 | 16,152,340 |
| 2021-12-16 | $6.07 | $6.30 | $6.05 | $6.25 | $6.25 | 29,526,200 |
| 2021-12-15 | $6.02 | $6.12 | $6.00 | $6.06 | $6.06 | 10,732,700 |
| 2021-12-14 | $6.10 | $6.17 | $6.03 | $6.06 | $6.06 | 13,097,460 |
| 2021-12-13 | $5.99 | $6.09 | $5.99 | $6.09 | $6.09 | 13,618,390 |
| 2021-12-07 | $6.04 | $6.09 | $5.88 | $5.94 | $5.94 | 13,180,730 |
| 2021-12-06 | $6.06 | $6.15 | $6.03 | $6.04 | $6.04 | 15,486,020 |
| 2021-12-03 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 11,208,910 |
| 2021-12-02 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 15,423,290 |
| 2021-12-01 | $5.96 | $6.14 | $5.91 | $6.13 | $6.13 | 19,223,690 |
| 2021-11-30 | $5.89 | $6.06 | $5.88 | $5.99 | $5.99 | 20,007,530 |
| 2021-11-29 | $5.84 | $5.88 | $5.76 | $5.88 | $5.88 | 9,425,900 |
| 2021-11-26 | $5.92 | $5.94 | $5.85 | $5.92 | $5.92 | 8,709,110 |
| 2021-11-25 | $5.90 | $5.97 | $5.88 | $5.90 | $5.90 | 8,438,590 |
| 2021-11-24 | $5.93 | $5.96 | $5.86 | $5.92 | $5.92 | 11,478,530 |
| 2021-11-23 | $5.93 | $5.99 | $5.87 | $5.95 | $5.95 | 12,522,520 |
| 2021-11-22 | $5.91 | $6.02 | $5.91 | $5.93 | $5.93 | 12,985,450 |
| 2021-11-19 | $5.88 | $5.95 | $5.77 | $5.91 | $5.91 | 17,851,290 |
| 2021-11-18 | $5.72 | $5.96 | $5.72 | $5.91 | $5.91 | 22,007,050 |
| 2021-11-17 | $5.68 | $5.76 | $5.66 | $5.75 | $5.75 | 7,993,980 |
| 2021-11-16 | $5.79 | $5.88 | $5.65 | $5.67 | $5.67 | 12,491,180 |
| 2021-11-15 | $5.83 | $5.83 | $5.72 | $5.80 | $5.80 | 8,885,080 |
| 2021-11-12 | $5.83 | $5.84 | $5.76 | $5.78 | $5.78 | 10,208,790 |
| 2021-11-11 | $5.73 | $5.86 | $5.72 | $5.82 | $5.82 | 13,624,140 |
| 2021-11-10 | $5.70 | $5.74 | $5.62 | $5.73 | $5.73 | 10,643,840 |
| 2021-11-09 | $5.69 | $5.78 | $5.63 | $5.76 | $5.76 | 13,058,950 |
| 2021-11-08 | $5.59 | $5.66 | $5.52 | $5.66 | $5.66 | 11,484,800 |
| 2021-11-05 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 15,746,560 |
| 2021-11-04 | $5.69 | $5.75 | $5.63 | $5.68 | $5.68 | 13,026,040 |
| 2021-11-03 | $5.65 | $5.72 | $5.57 | $5.69 | $5.69 | 13,449,390 |
| 2021-11-02 | $5.89 | $5.92 | $5.61 | $5.65 | $5.65 | 19,696,690 |
| 2021-11-01 | $5.83 | $5.94 | $5.80 | $5.89 | $5.89 | 14,880,090 |
| 2021-10-29 | $5.88 | $5.92 | $5.76 | $5.84 | $5.84 | 15,371,420 |
| 2021-10-28 | $6.07 | $6.09 | $5.77 | $5.80 | $5.80 | 24,125,330 |
| 2021-10-27 | $6.18 | $6.27 | $6.01 | $6.08 | $6.08 | 24,946,200 |
| 2021-10-26 | $6.50 | $6.54 | $6.22 | $6.23 | $6.23 | 31,691,300 |
| 2021-10-25 | $6.43 | $6.64 | $6.39 | $6.48 | $6.48 | 20,533,380 |
| 2021-10-22 | $6.72 | $6.87 | $6.50 | $6.51 | $6.51 | 33,513,890 |
| 2021-10-21 | $6.55 | $6.83 | $6.49 | $6.74 | $6.74 | 29,826,990 |
| 2021-10-20 | $6.38 | $6.65 | $6.36 | $6.55 | $6.55 | 21,637,980 |
| 2021-10-19 | $6.52 | $6.79 | $6.50 | $6.66 | $6.66 | 23,648,030 |
| 2021-10-18 | $6.41 | $6.62 | $6.35 | $6.60 | $6.60 | 23,287,630 |
| 2021-10-15 | $6.37 | $6.47 | $6.24 | $6.39 | $6.39 | 18,619,650 |
| 2021-10-14 | $6.16 | $6.48 | $6.16 | $6.37 | $6.37 | 20,540,890 |
| 2021-10-13 | $6.66 | $6.75 | $6.20 | $6.36 | $6.36 | 33,448,080 |
| 2021-10-12 | $7.14 | $7.27 | $6.62 | $6.74 | $6.74 | 30,381,330 |
| 2021-10-11 | $6.99 | $7.07 | $6.76 | $7.04 | $7.04 | 38,267,360 |
| 2021-09-30 | $6.55 | $6.77 | $6.52 | $6.72 | $6.72 | 30,036,650 |
| 2021-09-29 | $6.91 | $7.00 | $6.40 | $6.41 | $6.41 | 38,286,540 |
| 2021-09-28 | $6.85 | $7.09 | $6.72 | $7.04 | $7.04 | 39,109,480 |
| 2021-09-27 | $7.30 | $7.51 | $6.72 | $6.84 | $6.84 | 49,525,850 |
| 2021-09-24 | $8.10 | $8.16 | $7.29 | $7.30 | $7.30 | 69,067,130 |
| 2021-09-23 | $8.55 | $8.88 | $8.05 | $8.10 | $8.10 | 97,005,180 |
| 2021-09-22 | $8.31 | $9.23 | $7.65 | $8.93 | $8.93 | 125,948,390 |
| 2021-09-21 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-09-20 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2021-09-17 | $8.46 | $8.81 | $8.26 | $8.44 | $8.44 | 139,843,390 |
| 2021-09-16 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 17,561,960 |
| 2021-09-15 | $6.92 | $7.32 | $6.86 | $7.28 | $7.28 | 59,461,360 |
| 2021-09-14 | $7.10 | $7.27 | $6.84 | $7.03 | $7.03 | 48,426,300 |
| 2021-09-13 | $6.85 | $7.24 | $6.81 | $7.20 | $7.20 | 67,584,500 |
| 2021-09-09 | $6.95 | $7.22 | $6.82 | $7.00 | $7.00 | 81,868,060 |
| 2021-09-08 | $6.91 | $7.04 | $6.63 | $6.79 | $6.79 | 100,451,020 |
| 2021-09-07 | $6.09 | $6.70 | $6.02 | $6.70 | $6.70 | 44,551,290 |
| 2021-09-06 | $6.14 | $6.25 | $5.95 | $6.09 | $6.09 | 20,793,950 |
| 2021-09-03 | $6.20 | $6.29 | $6.04 | $6.10 | $6.10 | 26,291,560 |
| 2021-09-02 | $5.98 | $6.23 | $5.88 | $6.20 | $6.20 | 30,947,840 |
| 2021-09-01 | $6.00 | $6.30 | $5.95 | $6.05 | $6.05 | 28,731,300 |
| 2021-08-31 | $5.99 | $6.09 | $5.86 | $6.03 | $6.03 | 14,647,050 |
| 2021-08-30 | $6.05 | $6.15 | $6.00 | $6.03 | $6.03 | 17,180,530 |
| 2021-08-27 | $5.96 | $6.11 | $5.84 | $6.07 | $6.07 | 18,890,900 |
| 2021-08-26 | $6.02 | $6.11 | $5.96 | $5.98 | $5.98 | 15,452,020 |
| 2021-08-25 | $5.92 | $6.05 | $5.82 | $6.03 | $6.03 | 14,811,060 |
| 2021-08-24 | $5.93 | $6.04 | $5.90 | $5.93 | $5.93 | 13,720,720 |
| 2021-08-23 | $5.76 | $5.96 | $5.75 | $5.95 | $5.95 | 15,650,120 |
| 2021-08-20 | $5.79 | $5.79 | $5.61 | $5.76 | $5.76 | 13,293,230 |
| 2021-08-19 | $5.98 | $5.98 | $5.78 | $5.80 | $5.80 | 16,413,470 |
| 2021-08-18 | $5.94 | $6.02 | $5.87 | $5.97 | $5.97 | 17,444,750 |
| 2021-08-17 | $6.29 | $6.29 | $5.88 | $5.93 | $5.93 | 24,847,700 |
| 2021-08-16 | $6.60 | $6.60 | $6.28 | $6.30 | $6.30 | 24,295,460 |
| 2021-08-13 | $6.36 | $6.54 | $6.30 | $6.49 | $6.49 | 28,750,210 |
| 2021-08-12 | $6.20 | $6.46 | $6.13 | $6.39 | $6.39 | 25,028,060 |
| 2021-08-11 | $6.23 | $6.27 | $6.18 | $6.23 | $6.23 | 13,140,330 |
| 2021-08-10 | $6.22 | $6.37 | $6.18 | $6.23 | $6.23 | 14,538,430 |
| 2021-08-09 | $6.23 | $6.35 | $6.21 | $6.24 | $6.24 | 12,618,810 |
| 2021-08-06 | $6.28 | $6.33 | $6.16 | $6.27 | $6.27 | 13,701,580 |
| 2021-08-05 | $6.42 | $6.45 | $6.19 | $6.25 | $6.25 | 14,745,530 |
| 2021-08-04 | $6.38 | $6.46 | $6.28 | $6.39 | $6.39 | 17,267,330 |
| 2021-08-03 | $6.29 | $6.57 | $6.22 | $6.36 | $6.36 | 25,123,930 |
| 2021-08-02 | $5.88 | $6.33 | $5.86 | $6.29 | $6.29 | 22,355,990 |
| 2021-07-30 | $5.86 | $6.03 | $5.80 | $5.99 | $5.99 | 18,769,310 |
| 2021-07-29 | $5.78 | $5.87 | $5.70 | $5.81 | $5.81 | 17,069,980 |
| 2021-07-28 | $6.01 | $6.06 | $5.50 | $5.68 | $5.68 | 26,345,090 |
| 2021-07-27 | $6.26 | $6.60 | $6.11 | $6.11 | $6.11 | 27,523,750 |
| 2021-07-26 | $6.50 | $6.65 | $6.22 | $6.33 | $6.33 | 27,240,930 |
| 2021-07-23 | $6.55 | $6.84 | $6.50 | $6.52 | $6.52 | 29,096,940 |
| 2021-07-22 | $6.55 | $6.69 | $6.48 | $6.64 | $6.64 | 25,873,850 |
| 2021-07-21 | $6.50 | $6.66 | $6.41 | $6.47 | $6.47 | 19,926,680 |
| 2021-07-20 | $6.40 | $6.53 | $6.26 | $6.51 | $6.51 | 18,829,610 |
| 2021-07-19 | $6.76 | $6.85 | $6.53 | $6.55 | $6.55 | 27,828,850 |
| 2021-07-16 | $6.75 | $6.95 | $6.60 | $6.76 | $6.76 | 43,799,750 |
| 2021-07-15 | $6.45 | $6.72 | $6.40 | $6.71 | $6.71 | 33,496,260 |
| 2021-07-14 | $6.68 | $6.72 | $6.48 | $6.57 | $6.57 | 26,393,790 |
| 2021-07-13 | $6.51 | $6.64 | $6.41 | $6.60 | $6.60 | 28,235,280 |
| 2021-07-12 | $6.45 | $6.66 | $6.35 | $6.57 | $6.57 | 37,940,490 |
| 2021-07-09 | $6.04 | $6.38 | $5.99 | $6.32 | $6.32 | 26,106,130 |
| 2021-07-08 | $6.21 | $6.29 | $6.06 | $6.07 | $6.07 | 18,625,140 |
| 2021-07-07 | $6.20 | $6.34 | $6.16 | $6.25 | $6.25 | 16,549,200 |
| 2021-07-06 | $6.23 | $6.45 | $6.14 | $6.31 | $6.31 | 27,655,300 |
| 2021-07-05 | $5.90 | $6.16 | $5.86 | $6.11 | $6.11 | 18,120,280 |
| 2021-07-01 | $6.24 | $6.27 | $6.03 | $6.07 | $6.07 | 18,590,180 |
| 2021-06-30 | $6.50 | $6.53 | $6.20 | $6.24 | $6.24 | 27,912,030 |
| 2021-06-29 | $6.67 | $6.68 | $6.45 | $6.45 | $6.45 | 20,157,640 |
| 2021-06-28 | $6.58 | $6.75 | $6.55 | $6.67 | $6.67 | 20,463,600 |
| 2021-06-25 | $6.55 | $6.74 | $6.35 | $6.65 | $6.65 | 34,072,440 |
| 2021-06-24 | $6.72 | $6.74 | $6.51 | $6.52 | $6.52 | 24,992,490 |
| 2021-06-23 | $6.70 | $6.85 | $6.53 | $6.76 | $6.76 | 36,601,600 |
| 2021-06-22 | $6.59 | $6.78 | $6.58 | $6.72 | $6.72 | 33,105,530 |
| 2021-06-21 | $6.54 | $6.65 | $6.50 | $6.55 | $6.55 | 24,093,170 |
| 2021-06-18 | $6.70 | $6.71 | $6.37 | $6.59 | $6.59 | 36,697,470 |
| 2021-06-17 | $6.72 | $6.91 | $6.70 | $6.79 | $6.79 | 25,542,800 |
| 2021-06-16 | $6.68 | $7.01 | $6.61 | $6.84 | $6.84 | 40,149,930 |
| 2021-06-15 | $6.90 | $6.97 | $6.62 | $6.73 | $6.73 | 35,611,710 |
| 2021-06-14 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2021-06-11 | $7.10 | $7.31 | $6.90 | $6.91 | $6.91 | 51,660,140 |
| 2021-06-10 | $7.45 | $7.51 | $7.22 | $7.23 | $7.23 | 63,031,130 |
| 2021-06-09 | $7.45 | $7.84 | $7.01 | $7.65 | $7.65 | 90,956,120 |
| 2021-06-08 | $7.88 | $7.96 | $7.35 | $7.45 | $7.45 | 100,301,810 |
| 2021-06-07 | $7.13 | $7.79 | $7.04 | $7.79 | $7.79 | 79,325,420 |
| 2021-06-04 | $7.02 | $7.20 | $6.83 | $7.08 | $7.08 | 60,010,760 |
| 2021-06-03 | $6.91 | $7.46 | $6.83 | $7.17 | $7.17 | 83,535,060 |
| 2021-06-02 | $6.78 | $7.15 | $6.75 | $6.90 | $6.90 | 79,575,890 |
| 2021-06-01 | $6.57 | $6.98 | $6.45 | $6.85 | $6.85 | 60,233,840 |
| 2021-05-31 | $6.45 | $6.62 | $6.40 | $6.58 | $6.58 | 33,068,800 |
| 2021-05-28 | $6.73 | $6.83 | $6.46 | $6.46 | $6.46 | 45,133,520 |
| 2021-05-27 | $6.65 | $6.89 | $6.58 | $6.71 | $6.71 | 55,292,510 |
| 2021-05-26 | $6.48 | $6.98 | $6.42 | $6.79 | $6.79 | 71,142,840 |
| 2021-05-25 | $6.42 | $6.58 | $6.31 | $6.45 | $6.45 | 33,751,250 |
| 2021-05-24 | $6.40 | $6.64 | $6.35 | $6.53 | $6.53 | 39,497,110 |
| 2021-05-21 | $6.25 | $6.43 | $6.21 | $6.37 | $6.37 | 29,909,480 |
| 2021-05-20 | $6.43 | $6.49 | $6.20 | $6.27 | $6.27 | 40,539,220 |
| 2021-05-19 | $6.46 | $6.72 | $6.41 | $6.56 | $6.56 | 38,645,550 |
| 2021-05-18 | $6.41 | $6.70 | $6.37 | $6.55 | $6.55 | 45,300,640 |
| 2021-05-17 | $6.72 | $6.72 | $6.42 | $6.45 | $6.45 | 58,191,870 |
| 2021-05-14 | $6.61 | $7.16 | $6.37 | $6.88 | $6.88 | 100,117,530 |
| 2021-05-13 | $7.16 | $7.49 | $6.81 | $6.88 | $6.88 | 129,829,440 |
| 2021-05-12 | $6.14 | $6.81 | $6.06 | $6.81 | $6.81 | 78,202,660 |
| 2021-05-11 | $6.10 | $6.25 | $6.00 | $6.19 | $6.19 | 40,639,910 |
| 2021-05-10 | $5.96 | $6.50 | $5.94 | $6.33 | $6.33 | 58,651,690 |
| 2021-05-07 | $5.69 | $6.02 | $5.67 | $5.95 | $5.95 | 44,481,760 |
| 2021-05-06 | $5.59 | $5.74 | $5.53 | $5.72 | $5.72 | 26,469,830 |
| 2021-05-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2021-05-04 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2021-04-30 | $5.62 | $5.75 | $5.52 | $5.53 | $5.53 | 15,090,200 |
| 2021-04-29 | $5.65 | $5.78 | $5.55 | $5.61 | $5.61 | 20,912,950 |
| 2021-04-28 | $5.83 | $5.88 | $5.68 | $5.70 | $5.70 | 30,023,830 |
| 2021-04-27 | $5.78 | $6.15 | $5.53 | $5.98 | $5.98 | 43,142,790 |
| 2021-04-26 | $5.86 | $5.95 | $5.80 | $5.80 | $5.80 | 20,238,400 |
| 2021-04-23 | $5.95 | $5.95 | $5.79 | $5.86 | $5.86 | 23,514,650 |
| 2021-04-22 | $5.99 | $6.16 | $5.93 | $6.01 | $6.01 | 27,141,590 |
| 2021-04-21 | $6.00 | $6.05 | $5.76 | $5.95 | $5.95 | 27,701,840 |
| 2021-04-20 | $6.11 | $6.14 | $6.04 | $6.05 | $6.05 | 26,442,370 |
| 2021-04-19 | $6.05 | $6.19 | $6.03 | $6.11 | $6.11 | 26,914,070 |
| 2021-04-16 | $6.00 | $6.12 | $6.00 | $6.07 | $6.07 | 25,797,240 |
| 2021-04-15 | $6.07 | $6.11 | $5.92 | $5.96 | $5.96 | 26,531,050 |
| 2021-04-14 | $6.08 | $6.18 | $5.98 | $6.11 | $6.11 | 27,994,450 |
| 2021-04-13 | $6.50 | $6.62 | $6.02 | $6.08 | $6.08 | 46,504,320 |
| 2021-04-12 | $7.00 | $7.00 | $6.54 | $6.58 | $6.58 | 44,548,850 |
| 2021-04-09 | $6.88 | $7.14 | $6.83 | $6.90 | $6.90 | 49,448,710 |
| 2021-04-08 | $6.85 | $7.21 | $6.73 | $6.88 | $6.88 | 64,759,620 |
| 2021-04-07 | $6.70 | $7.27 | $6.65 | $7.07 | $7.07 | 86,270,490 |
| 2021-04-06 | $6.51 | $6.89 | $6.51 | $6.77 | $6.77 | 47,183,150 |
| 2021-04-05 | $6.67 | $6.67 | $6.67 | $6.67 | $6.67 | 0 |
| 2021-04-02 | $6.71 | $6.93 | $6.60 | $6.67 | $6.67 | 53,259,270 |
| 2021-04-01 | $6.58 | $6.91 | $6.49 | $6.71 | $6.71 | 58,322,880 |
| 2021-03-31 | $6.58 | $6.79 | $6.37 | $6.60 | $6.60 | 45,045,390 |
| 2021-03-30 | $6.72 | $6.90 | $6.52 | $6.61 | $6.61 | 63,467,720 |
| 2021-03-29 | $6.53 | $7.15 | $6.40 | $6.96 | $6.96 | 86,150,770 |
| 2021-03-26 | $6.46 | $6.70 | $6.22 | $6.54 | $6.54 | 58,848,140 |
| 2021-03-25 | $6.53 | $6.86 | $6.36 | $6.49 | $6.49 | 60,729,090 |
| 2021-03-24 | $6.96 | $7.05 | $6.51 | $6.59 | $6.59 | 82,605,620 |
| 2021-03-23 | $8.00 | $8.10 | $7.18 | $7.21 | $7.21 | 102,449,970 |
| 2021-03-22 | $7.68 | $8.16 | $7.52 | $7.98 | $7.98 | 91,147,050 |
| 2021-03-19 | $7.79 | $8.27 | $7.61 | $7.66 | $7.66 | 91,741,130 |
| 2021-03-18 | $8.25 | $8.75 | $8.01 | $8.16 | $8.16 | 105,091,670 |
| 2021-03-17 | $8.38 | $9.13 | $7.98 | $8.53 | $8.53 | 126,711,250 |
| 2021-03-16 | $8.38 | $9.37 | $8.15 | $8.73 | $8.73 | 171,578,490 |
| 2021-03-15 | $7.60 | $8.58 | $7.41 | $8.58 | $8.58 | 145,546,800 |
| 2021-03-12 | $7.30 | $8.29 | $7.20 | $7.80 | $7.80 | 127,461,290 |
| 2021-03-11 | $7.56 | $8.15 | $7.42 | $7.61 | $7.61 | 141,236,540 |
| 2021-03-10 | $6.59 | $7.70 | $6.35 | $7.70 | $7.70 | 150,856,810 |
| 2021-03-09 | $7.25 | $7.46 | $7.00 | $7.00 | $7.00 | 93,352,740 |
| 2021-03-08 | $7.63 | $8.22 | $7.63 | $7.78 | $7.78 | 133,119,010 |
| 2021-03-05 | $7.80 | $8.87 | $7.60 | $7.81 | $7.81 | 172,425,570 |
| 2021-03-04 | $7.22 | $8.17 | $7.09 | $8.17 | $8.17 | 182,743,850 |
| 2021-03-03 | $6.46 | $7.43 | $6.35 | $7.43 | $7.43 | 167,736,630 |
| 2021-03-02 | $7.00 | $7.36 | $6.63 | $6.75 | $6.75 | 157,213,710 |
| 2021-03-01 | $6.65 | $7.37 | $6.50 | $7.37 | $7.37 | 167,002,290 |
| 2021-02-26 | $5.75 | $7.00 | $5.75 | $6.70 | $6.70 | 155,316,720 |
| 2021-02-25 | $7.07 | $7.29 | $6.36 | $6.36 | $6.36 | 122,392,200 |
| 2021-02-24 | $7.30 | $7.50 | $6.81 | $7.07 | $7.07 | 165,016,700 |
| 2021-02-23 | $7.57 | $7.57 | $6.98 | $7.57 | $7.57 | 193,165,090 |
| 2021-02-22 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 5,184,070 |
| 2021-02-19 | $6.25 | $6.25 | $6.25 | $6.25 | $6.25 | 12,555,050 |
| 2021-02-18 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 8,651,200 |
| 2021-02-17 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-16 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-15 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-12 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-11 | $5.16 | $5.16 | $5.16 | $5.16 | $5.16 | 0 |
| 2021-02-10 | $5.16 | $5.16 | $5.02 | $5.16 | $5.16 | 45,867,220 |
| 2021-02-09 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 9,163,500 |
| 2021-02-08 | $3.92 | $4.26 | $3.84 | $4.26 | $4.26 | 19,156,290 |
| 2021-02-05 | $3.76 | $3.95 | $3.74 | $3.87 | $3.87 | 10,929,340 |
| 2021-02-04 | $3.68 | $3.77 | $3.61 | $3.76 | $3.76 | 5,983,570 |
| 2021-02-03 | $3.68 | $3.90 | $3.61 | $3.77 | $3.77 | 9,616,460 |
| 2021-02-02 | $3.72 | $3.73 | $3.63 | $3.67 | $3.67 | 4,466,570 |
| 2021-02-01 | $3.61 | $3.74 | $3.60 | $3.72 | $3.72 | 4,870,160 |
| 2021-01-29 | $3.72 | $3.76 | $3.54 | $3.60 | $3.60 | 6,790,140 |
| 2021-01-28 | $3.69 | $3.81 | $3.65 | $3.72 | $3.72 | 4,240,000 |
| 2021-01-27 | $3.75 | $3.82 | $3.74 | $3.77 | $3.77 | 4,759,890 |
| 2021-01-26 | $3.77 | $3.80 | $3.70 | $3.76 | $3.76 | 4,336,030 |
| 2021-01-25 | $3.88 | $3.92 | $3.70 | $3.77 | $3.77 | 8,474,960 |
| 2021-01-22 | $3.97 | $4.10 | $3.85 | $3.92 | $3.92 | 9,967,800 |
| 2021-01-21 | $3.92 | $3.98 | $3.88 | $3.96 | $3.96 | 8,166,080 |
| 2021-01-20 | $3.84 | $4.12 | $3.81 | $3.99 | $3.99 | 15,189,410 |
| 2021-01-19 | $3.81 | $3.89 | $3.78 | $3.85 | $3.85 | 5,766,940 |
| 2021-01-18 | $3.75 | $3.84 | $3.74 | $3.81 | $3.81 | 6,139,940 |
| 2021-01-15 | $3.65 | $3.77 | $3.60 | $3.74 | $3.74 | 6,457,220 |
| 2021-01-14 | $3.72 | $3.74 | $3.57 | $3.66 | $3.66 | 7,429,000 |
| 2021-01-13 | $3.88 | $3.88 | $3.65 | $3.70 | $3.70 | 14,639,220 |
| 2021-01-12 | $3.86 | $3.97 | $3.83 | $3.88 | $3.88 | 9,312,070 |
| 2021-01-11 | $4.20 | $4.23 | $3.85 | $3.88 | $3.88 | 19,830,220 |
| 2021-01-08 | $4.24 | $4.29 | $4.10 | $4.22 | $4.22 | 11,027,240 |
| 2021-01-07 | $4.29 | $4.50 | $4.22 | $4.31 | $4.31 | 15,125,360 |
| 2021-01-06 | $4.53 | $4.57 | $4.28 | $4.32 | $4.32 | 20,360,390 |
| 2021-01-05 | $4.64 | $4.64 | $4.43 | $4.58 | $4.58 | 25,196,200 |
| 2021-01-04 | $4.71 | $4.90 | $4.61 | $4.75 | $4.75 | 27,600,960 |
| 2021-01-01 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2020-12-31 | $4.65 | $4.75 | $4.60 | $4.65 | $4.65 | 23,150,620 |
| 2020-12-30 | $4.39 | $4.90 | $4.39 | $4.67 | $4.67 | 40,165,830 |
| 2020-12-29 | $4.55 | $4.55 | $4.36 | $4.45 | $4.45 | 15,953,470 |
| 2020-12-28 | $4.53 | $4.66 | $4.42 | $4.60 | $4.60 | 23,625,550 |
| 2020-12-25 | $4.44 | $4.60 | $4.37 | $4.56 | $4.56 | 26,720,260 |
| 2020-12-24 | $4.38 | $4.55 | $4.28 | $4.52 | $4.52 | 35,256,540 |
| 2020-12-23 | $4.15 | $4.50 | $4.14 | $4.28 | $4.28 | 16,324,700 |
| 2020-12-22 | $4.38 | $4.40 | $4.17 | $4.17 | $4.17 | 16,282,720 |
| 2020-12-21 | $4.28 | $4.40 | $4.25 | $4.38 | $4.38 | 19,533,490 |
| 2020-12-18 | $4.28 | $4.48 | $4.25 | $4.30 | $4.30 | 23,619,130 |
| 2020-12-17 | $4.17 | $4.29 | $4.10 | $4.22 | $4.22 | 15,556,450 |
| 2020-12-16 | $4.29 | $4.33 | $4.14 | $4.15 | $4.15 | 15,598,370 |
| 2020-12-15 | $4.37 | $4.41 | $4.13 | $4.35 | $4.35 | 26,911,150 |
| 2020-12-14 | $4.50 | $4.57 | $4.34 | $4.43 | $4.43 | 31,754,000 |
| 2020-12-11 | $4.25 | $4.73 | $4.25 | $4.56 | $4.56 | 49,258,480 |
| 2020-12-10 | $4.22 | $4.33 | $4.20 | $4.30 | $4.30 | 21,080,270 |
| 2020-12-09 | $4.16 | $4.22 | $4.11 | $4.11 | $4.11 | 8,743,100 |
| 2020-12-08 | $4.20 | $4.24 | $4.15 | $4.16 | $4.16 | 6,089,940 |
| 2020-12-07 | $4.28 | $4.33 | $4.20 | $4.23 | $4.23 | 9,468,000 |
| 2020-12-04 | $4.18 | $4.28 | $4.13 | $4.21 | $4.21 | 8,909,160 |
| 2020-12-03 | $4.25 | $4.26 | $4.10 | $4.15 | $4.15 | 13,946,600 |
| 2020-12-02 | $4.30 | $4.35 | $4.24 | $4.26 | $4.26 | 13,080,510 |
| 2020-12-01 | $4.28 | $4.37 | $4.22 | $4.35 | $4.35 | 14,703,660 |
| 2020-11-30 | $4.28 | $4.40 | $4.22 | $4.29 | $4.29 | 18,428,690 |
| 2020-11-27 | $4.26 | $4.28 | $4.18 | $4.28 | $4.28 | 15,359,310 |
| 2020-11-26 | $4.32 | $4.37 | $4.21 | $4.25 | $4.25 | 26,204,300 |
| 2020-11-25 | $4.46 | $4.80 | $4.39 | $4.42 | $4.42 | 47,659,860 |
| 2020-11-24 | $5.13 | $5.14 | $4.71 | $4.80 | $4.80 | 77,992,430 |
| 2020-11-23 | $4.34 | $4.71 | $4.28 | $4.71 | $4.71 | 17,824,800 |
| 2020-11-20 | $4.28 | $4.34 | $4.18 | $4.28 | $4.28 | 17,809,310 |
| 2020-11-19 | $4.38 | $4.48 | $4.27 | $4.30 | $4.30 | 25,181,560 |
| 2020-11-18 | $4.29 | $4.52 | $4.16 | $4.44 | $4.44 | 36,214,840 |
| 2020-11-17 | $4.50 | $4.84 | $4.25 | $4.41 | $4.41 | 52,016,670 |
| 2020-11-16 | $4.18 | $4.46 | $4.08 | $4.46 | $4.46 | 20,101,400 |
| 2020-11-13 | $3.89 | $4.05 | $3.88 | $4.05 | $4.05 | 15,249,960 |
| 2020-11-12 | $3.90 | $3.95 | $3.81 | $3.92 | $3.92 | 7,226,530 |
| 2020-11-11 | $3.78 | $3.94 | $3.74 | $3.92 | $3.92 | 11,972,540 |
| 2020-11-10 | $3.74 | $3.85 | $3.73 | $3.78 | $3.78 | 6,700,710 |
| 2020-11-09 | $3.69 | $3.76 | $3.69 | $3.74 | $3.74 | 3,800,900 |
| 2020-11-06 | $3.70 | $3.71 | $3.63 | $3.67 | $3.67 | 2,313,400 |
| 2020-11-05 | $3.66 | $3.71 | $3.66 | $3.69 | $3.69 | 2,952,310 |
| 2020-11-04 | $3.75 | $3.75 | $3.62 | $3.65 | $3.65 | 2,639,700 |
| 2020-11-03 | $3.54 | $3.70 | $3.53 | $3.67 | $3.67 | 4,939,580 |
| 2020-11-02 | $3.51 | $3.55 | $3.47 | $3.53 | $3.53 | 3,715,000 |
| 2020-10-30 | $3.70 | $3.70 | $3.48 | $3.51 | $3.51 | 8,100,720 |
| 2020-10-29 | $3.75 | $3.76 | $3.68 | $3.71 | $3.71 | 4,059,900 |
| 2020-10-28 | $3.79 | $3.81 | $3.74 | $3.77 | $3.77 | 2,531,100 |
| 2020-10-27 | $3.78 | $3.81 | $3.76 | $3.79 | $3.79 | 2,200,880 |
| 2020-10-26 | $3.88 | $3.88 | $3.79 | $3.80 | $3.80 | 3,403,100 |
| 2020-10-23 | $3.97 | $3.98 | $3.84 | $3.85 | $3.85 | 4,604,860 |
| 2020-10-22 | $3.99 | $3.99 | $3.92 | $3.95 | $3.95 | 4,771,180 |
| 2020-10-21 | $4.02 | $4.14 | $3.94 | $4.02 | $4.02 | 8,146,600 |
| 2020-10-20 | $3.93 | $4.00 | $3.89 | $4.00 | $4.00 | 3,373,080 |
| 2020-10-19 | $3.95 | $4.01 | $3.92 | $3.93 | $3.93 | 3,008,290 |
| 2020-10-16 | $3.93 | $3.96 | $3.88 | $3.93 | $3.93 | 2,450,870 |
| 2020-10-15 | $3.98 | $4.00 | $3.89 | $3.92 | $3.92 | 3,419,800 |
| 2020-10-14 | $4.02 | $4.08 | $3.96 | $3.98 | $3.98 | 4,854,900 |
| 2020-10-13 | $4.05 | $4.07 | $3.99 | $4.01 | $4.01 | 3,626,600 |
| 2020-10-12 | $3.89 | $4.05 | $3.87 | $4.05 | $4.05 | 6,231,750 |
| 2020-10-09 | $3.80 | $3.91 | $3.80 | $3.86 | $3.86 | 3,674,730 |
| 2020-10-08 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2020-10-07 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2020-10-06 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2020-10-05 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2020-10-02 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2020-10-01 | $3.76 | $3.76 | $3.76 | $3.76 | $3.76 | 0 |
| 2020-09-30 | $3.83 | $3.84 | $3.73 | $3.76 | $3.76 | 2,674,300 |
| 2020-09-29 | $3.80 | $3.84 | $3.78 | $3.81 | $3.81 | 2,697,000 |
| 2020-09-28 | $3.88 | $3.92 | $3.80 | $3.80 | $3.80 | 3,900,160 |
| 2020-09-25 | $3.97 | $3.98 | $3.85 | $3.88 | $3.88 | 3,950,410 |
| 2020-09-24 | $4.02 | $4.02 | $3.94 | $3.95 | $3.95 | 3,721,440 |
| 2020-09-23 | $4.03 | $4.06 | $4.00 | $4.03 | $4.03 | 2,957,570 |
| 2020-09-22 | $4.09 | $4.10 | $4.01 | $4.02 | $4.02 | 5,156,600 |
| 2020-09-21 | $4.12 | $4.14 | $4.10 | $4.11 | $4.11 | 3,088,610 |
| 2020-09-18 | $4.07 | $4.12 | $4.05 | $4.11 | $4.11 | 4,001,100 |
| 2020-09-17 | $4.07 | $4.12 | $4.04 | $4.07 | $4.07 | 4,400,300 |
| 2020-09-16 | $4.15 | $4.15 | $4.10 | $4.11 | $4.11 | 4,176,100 |
| 2020-09-15 | $4.17 | $4.20 | $4.14 | $4.16 | $4.16 | 4,012,600 |
| 2020-09-14 | $4.20 | $4.22 | $4.10 | $4.15 | $4.15 | 5,273,580 |
| 2020-09-11 | $4.15 | $4.17 | $4.11 | $4.16 | $4.16 | 4,173,400 |
| 2020-09-10 | $4.35 | $4.37 | $4.13 | $4.14 | $4.14 | 8,431,780 |
| 2020-09-09 | $4.33 | $4.42 | $4.29 | $4.33 | $4.33 | 9,328,440 |
| 2020-09-08 | $4.40 | $4.40 | $4.31 | $4.37 | $4.37 | 11,432,520 |
| 2020-09-07 | $4.30 | $4.39 | $4.22 | $4.28 | $4.28 | 11,368,700 |
| 2020-09-04 | $4.11 | $4.21 | $4.10 | $4.20 | $4.20 | 5,509,960 |
| 2020-09-03 | $4.30 | $4.32 | $4.17 | $4.19 | $4.19 | 8,234,400 |
| 2020-09-02 | $4.33 | $4.34 | $4.26 | $4.30 | $4.30 | 6,139,430 |
| 2020-09-01 | $4.29 | $4.34 | $4.24 | $4.33 | $4.33 | 7,102,340 |
| 2020-08-31 | $4.33 | $4.37 | $4.27 | $4.27 | $4.27 | 8,848,040 |
| 2020-08-28 | $4.24 | $4.31 | $4.23 | $4.30 | $4.30 | 5,851,610 |
| 2020-08-27 | $4.23 | $4.32 | $4.20 | $4.28 | $4.28 | 7,363,190 |
| 2020-08-26 | $4.40 | $4.40 | $4.22 | $4.23 | $4.23 | 14,869,100 |
| 2020-08-25 | $4.63 | $4.63 | $4.41 | $4.44 | $4.44 | 16,760,950 |
| 2020-08-24 | $4.58 | $4.74 | $4.55 | $4.63 | $4.63 | 13,329,910 |
| 2020-08-21 | $4.60 | $4.64 | $4.54 | $4.57 | $4.57 | 13,734,440 |
| 2020-08-20 | $4.70 | $4.70 | $4.53 | $4.57 | $4.57 | 18,125,100 |
| 2020-08-19 | $4.87 | $4.90 | $4.70 | $4.70 | $4.70 | 33,422,440 |
| 2020-08-18 | $4.72 | $5.17 | $4.66 | $5.02 | $5.02 | 56,314,970 |
| 2020-08-17 | $5.04 | $5.26 | $4.70 | $4.82 | $4.82 | 66,148,750 |
| 2020-08-14 | $4.36 | $4.86 | $4.28 | $4.86 | $4.86 | 34,139,110 |
| 2020-08-13 | $4.36 | $4.59 | $4.27 | $4.42 | $4.42 | 40,702,860 |
| 2020-08-12 | $4.07 | $4.42 | $4.03 | $4.37 | $4.37 | 24,566,430 |
| 2020-08-11 | $4.27 | $4.27 | $4.08 | $4.09 | $4.09 | 10,863,100 |
| 2020-08-10 | $4.07 | $4.25 | $4.07 | $4.24 | $4.24 | 12,794,240 |
| 2020-08-07 | $4.10 | $4.14 | $4.03 | $4.07 | $4.07 | 8,563,780 |
| 2020-08-06 | $4.22 | $4.24 | $4.09 | $4.14 | $4.14 | 10,649,210 |
| 2020-08-05 | $4.26 | $4.26 | $4.15 | $4.21 | $4.21 | 9,626,400 |
| 2020-08-04 | $4.35 | $4.39 | $4.21 | $4.25 | $4.25 | 12,946,090 |
| 2020-08-03 | $4.28 | $4.35 | $4.25 | $4.34 | $4.34 | 18,727,920 |
| 2020-07-31 | $4.23 | $4.34 | $4.19 | $4.28 | $4.28 | 15,258,300 |
| 2020-07-30 | $4.18 | $4.38 | $4.17 | $4.27 | $4.27 | 19,857,940 |
| 2020-07-29 | $4.10 | $4.19 | $4.03 | $4.19 | $4.19 | 11,975,680 |
| 2020-07-28 | $4.12 | $4.21 | $4.07 | $4.12 | $4.12 | 9,697,830 |
| 2020-07-27 | $4.13 | $4.22 | $4.05 | $4.14 | $4.14 | 9,773,100 |
| 2020-07-24 | $4.33 | $4.35 | $4.05 | $4.09 | $4.09 | 18,518,700 |
| 2020-07-23 | $4.37 | $4.43 | $4.22 | $4.32 | $4.32 | 23,780,670 |
| 2020-07-22 | $4.22 | $4.65 | $4.20 | $4.44 | $4.44 | 42,983,950 |
| 2020-07-21 | $4.30 | $4.45 | $4.24 | $4.27 | $4.27 | 33,240,600 |
| 2020-07-20 | $3.93 | $4.27 | $3.89 | $4.27 | $4.27 | 25,122,140 |
| 2020-07-17 | $4.03 | $4.11 | $3.83 | $3.88 | $3.88 | 13,783,920 |
| 2020-07-16 | $4.24 | $4.29 | $4.02 | $4.05 | $4.05 | 22,223,730 |
| 2020-07-15 | $4.29 | $4.48 | $4.22 | $4.31 | $4.31 | 33,387,570 |
| 2020-07-14 | $4.16 | $4.25 | $4.07 | $4.19 | $4.19 | 16,215,200 |
| 2020-07-13 | $4.03 | $4.35 | $4.01 | $4.20 | $4.20 | 21,850,180 |
| 2020-07-10 | $4.06 | $4.20 | $4.03 | $4.04 | $4.04 | 20,936,600 |
| 2020-07-09 | $4.18 | $4.38 | $4.10 | $4.19 | $4.19 | 43,273,980 |
| 2020-07-08 | $3.74 | $4.07 | $3.73 | $4.07 | $4.07 | 12,221,710 |
| 2020-07-07 | $3.82 | $3.88 | $3.67 | $3.70 | $3.70 | 19,519,640 |
| 2020-07-06 | $3.56 | $3.80 | $3.56 | $3.76 | $3.76 | 16,074,320 |
| 2020-07-03 | $3.45 | $3.58 | $3.44 | $3.55 | $3.55 | 12,301,550 |
| 2020-07-02 | $3.38 | $3.45 | $3.35 | $3.44 | $3.44 | 7,341,400 |
| 2020-07-01 | $3.36 | $3.38 | $3.33 | $3.38 | $3.38 | 4,015,290 |
| 2020-06-30 | $3.31 | $3.35 | $3.31 | $3.33 | $3.33 | 2,563,610 |
| 2020-06-29 | $3.35 | $3.36 | $3.27 | $3.29 | $3.29 | 3,585,710 |
| 2020-06-26 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2020-06-25 | $3.35 | $3.35 | $3.35 | $3.35 | $3.35 | 0 |
| 2020-06-24 | $3.39 | $3.40 | $3.32 | $3.35 | $3.35 | 3,847,000 |
| 2020-06-23 | $3.43 | $3.44 | $3.35 | $3.38 | $3.38 | 3,805,820 |
| 2020-06-22 | $3.49 | $3.50 | $3.44 | $3.44 | $3.44 | 3,882,170 |
| 2020-06-19 | $3.47 | $3.50 | $3.46 | $3.49 | $3.49 | 4,412,200 |
| 2020-06-18 | $3.47 | $3.50 | $3.45 | $3.47 | $3.47 | 3,052,290 |
| 2020-06-17 | $3.47 | $3.51 | $3.44 | $3.47 | $3.47 | 4,165,930 |
| 2020-06-16 | $3.39 | $3.47 | $3.39 | $3.47 | $3.47 | 4,377,480 |
| 2020-06-15 | $3.34 | $3.46 | $3.33 | $3.41 | $3.41 | 4,930,110 |
| 2020-06-12 | $3.34 | $3.38 | $3.29 | $3.36 | $3.36 | 4,468,730 |
| 2020-06-11 | $3.41 | $3.42 | $3.35 | $3.36 | $3.36 | 4,103,360 |
| 2020-06-10 | $3.47 | $3.47 | $3.38 | $3.40 | $3.40 | 4,219,100 |
| 2020-06-09 | $3.45 | $3.49 | $3.44 | $3.46 | $3.46 | 4,726,920 |
| 2020-06-08 | $3.49 | $3.54 | $3.44 | $3.46 | $3.46 | 4,009,890 |
| 2020-06-05 | $3.53 | $3.55 | $3.46 | $3.48 | $3.48 | 5,086,920 |
| 2020-06-04 | $3.50 | $3.61 | $3.47 | $3.53 | $3.53 | 7,749,210 |
| 2020-06-03 | $3.54 | $3.56 | $3.47 | $3.47 | $3.47 | 6,080,400 |
| 2020-06-02 | $3.47 | $3.55 | $3.46 | $3.53 | $3.53 | 7,159,640 |
| 2020-06-01 | $3.45 | $3.50 | $3.40 | $3.48 | $3.48 | 8,868,380 |
| 2020-05-29 | $3.33 | $3.58 | $3.32 | $3.44 | $3.44 | 11,922,670 |
| 2020-05-28 | $3.35 | $3.37 | $3.31 | $3.36 | $3.36 | 3,489,200 |
| 2020-05-27 | $3.35 | $3.38 | $3.33 | $3.35 | $3.35 | 3,841,280 |
| 2020-05-26 | $3.31 | $3.37 | $3.31 | $3.37 | $3.37 | 5,542,240 |
| 2020-05-25 | $3.23 | $3.46 | $3.19 | $3.33 | $3.33 | 8,994,070 |
| 2020-05-22 | $3.29 | $3.30 | $3.17 | $3.20 | $3.20 | 4,960,200 |
| 2020-05-21 | $3.31 | $3.35 | $3.28 | $3.28 | $3.28 | 3,990,100 |
| 2020-05-20 | $3.35 | $3.36 | $3.29 | $3.31 | $3.31 | 3,857,670 |
| 2020-05-19 | $3.31 | $3.36 | $3.31 | $3.36 | $3.36 | 3,719,070 |
| 2020-05-18 | $3.32 | $3.33 | $3.26 | $3.29 | $3.29 | 3,579,800 |
| 2020-05-15 | $3.33 | $3.34 | $3.29 | $3.29 | $3.29 | 3,701,360 |
| 2020-05-14 | $3.36 | $3.36 | $3.30 | $3.30 | $3.30 | 4,157,000 |
| 2020-05-13 | $3.35 | $3.39 | $3.34 | $3.35 | $3.35 | 3,101,300 |
| 2020-05-12 | $3.42 | $3.42 | $3.34 | $3.37 | $3.37 | 2,920,700 |
| 2020-05-11 | $3.45 | $3.47 | $3.39 | $3.43 | $3.43 | 3,679,100 |
| 2020-05-08 | $3.41 | $3.45 | $3.41 | $3.43 | $3.43 | 3,569,800 |
| 2020-05-07 | $3.41 | $3.50 | $3.39 | $3.39 | $3.39 | 5,997,600 |
| 2020-05-06 | $3.32 | $3.41 | $3.30 | $3.40 | $3.40 | 6,303,100 |
| 2020-05-05 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-05-04 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-05-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.32 | 0 |
| 2020-04-30 | $3.25 | $3.35 | $3.24 | $3.32 | $3.32 | 8,049,800 |
| 2020-04-29 | $3.32 | $3.32 | $3.19 | $3.23 | $3.23 | 10,666,790 |
| 2020-04-28 | $3.73 | $3.74 | $3.34 | $3.34 | $3.34 | 18,179,880 |
| 2020-04-27 | $3.76 | $3.79 | $3.71 | $3.71 | $3.71 | 3,587,510 |
| 2020-04-24 | $3.84 | $3.88 | $3.76 | $3.79 | $3.79 | 4,332,940 |
| 2020-04-23 | $3.79 | $3.85 | $3.75 | $3.84 | $3.84 | 5,908,990 |
| 2020-04-22 | $3.76 | $3.79 | $3.71 | $3.79 | $3.79 | 4,279,100 |
| 2020-04-21 | $3.85 | $3.86 | $3.77 | $3.79 | $3.79 | 5,335,780 |
| 2020-04-20 | $3.90 | $3.91 | $3.83 | $3.87 | $3.87 | 5,486,000 |
| 2020-04-17 | $3.91 | $3.92 | $3.88 | $3.89 | $3.89 | 3,880,840 |
| 2020-04-16 | $3.88 | $3.90 | $3.86 | $3.90 | $3.90 | 2,979,870 |
| 2020-04-15 | $3.95 | $3.96 | $3.88 | $3.89 | $3.89 | 4,029,700 |
| 2020-04-14 | $3.90 | $3.95 | $3.89 | $3.95 | $3.95 | 2,636,100 |
| 2020-04-13 | $3.94 | $3.97 | $3.88 | $3.91 | $3.91 | 3,168,190 |
| 2020-04-10 | $4.05 | $4.05 | $3.93 | $3.93 | $3.93 | 5,656,710 |
| 2020-04-09 | $4.03 | $4.08 | $4.02 | $4.05 | $4.05 | 6,372,000 |
| 2020-04-08 | $3.95 | $4.02 | $3.94 | $4.01 | $4.01 | 5,072,510 |
| 2020-04-07 | $3.93 | $4.00 | $3.91 | $3.98 | $3.98 | 5,238,360 |
| 2020-04-06 | $3.88 | $3.88 | $3.88 | $3.88 | $3.88 | 0 |
| 2020-04-03 | $3.93 | $3.94 | $3.86 | $3.88 | $3.88 | 3,141,770 |
| 2020-04-02 | $3.83 | $3.92 | $3.83 | $3.91 | $3.91 | 3,567,440 |
| 2020-04-01 | $3.90 | $3.94 | $3.87 | $3.87 | $3.87 | 3,596,200 |
| 2020-03-31 | $4.00 | $4.03 | $3.87 | $3.92 | $3.92 | 5,095,500 |
| 2020-03-30 | $3.90 | $4.07 | $3.83 | $3.99 | $3.99 | 6,901,820 |
| 2020-03-27 | $3.97 | $3.99 | $3.92 | $3.94 | $3.94 | 3,222,100 |
| 2020-03-26 | $3.98 | $4.00 | $3.92 | $3.94 | $3.94 | 3,797,700 |
| 2020-03-25 | $3.97 | $4.01 | $3.94 | $4.00 | $4.00 | 4,502,600 |
| 2020-03-24 | $3.90 | $3.94 | $3.84 | $3.91 | $3.91 | 3,615,000 |
| 2020-03-23 | $3.95 | $3.97 | $3.83 | $3.84 | $3.84 | 4,883,400 |
| 2020-03-20 | $4.05 | $4.08 | $3.98 | $4.06 | $4.06 | 5,626,700 |
| 2020-03-19 | $3.98 | $4.04 | $3.91 | $4.04 | $4.04 | 6,006,980 |
| 2020-03-18 | $3.96 | $4.05 | $3.91 | $3.93 | $3.93 | 4,013,250 |
| 2020-03-17 | $3.99 | $4.05 | $3.85 | $3.96 | $3.96 | 5,520,580 |
| 2020-03-16 | $4.11 | $4.18 | $3.99 | $4.01 | $4.01 | 6,984,880 |
| 2020-03-13 | $4.00 | $4.09 | $3.80 | $4.05 | $4.05 | 7,410,020 |
| 2020-03-12 | $4.19 | $4.19 | $4.10 | $4.13 | $4.13 | 5,543,570 |
| 2020-03-11 | $4.29 | $4.34 | $4.22 | $4.23 | $4.23 | 6,325,440 |
| 2020-03-10 | $4.18 | $4.28 | $4.06 | $4.27 | $4.27 | 9,619,820 |
| 2020-03-09 | $4.38 | $4.45 | $4.25 | $4.26 | $4.26 | 9,943,220 |
| 2020-03-06 | $4.36 | $4.54 | $4.32 | $4.46 | $4.46 | 11,620,120 |
| 2020-03-05 | $4.28 | $4.43 | $4.28 | $4.42 | $4.42 | 11,883,860 |
| 2020-03-04 | $4.19 | $4.28 | $4.16 | $4.28 | $4.28 | 5,926,680 |
| 2020-03-03 | $4.22 | $4.30 | $4.21 | $4.25 | $4.25 | 5,506,900 |
| 2020-03-02 | $4.04 | $4.22 | $4.03 | $4.19 | $4.19 | 5,109,610 |
| 2020-02-28 | $4.24 | $4.24 | $4.03 | $4.04 | $4.04 | 9,410,110 |
| 2020-02-27 | $4.38 | $4.40 | $4.30 | $4.32 | $4.32 | 6,610,250 |
| 2020-02-26 | $4.30 | $4.46 | $4.27 | $4.35 | $4.35 | 9,034,140 |
| 2020-02-25 | $4.38 | $4.43 | $4.23 | $4.36 | $4.36 | 11,480,410 |
| 2020-02-24 | $4.52 | $4.53 | $4.44 | $4.50 | $4.50 | 8,473,600 |
| 2020-02-21 | $4.54 | $4.60 | $4.53 | $4.55 | $4.55 | 7,996,110 |
| 2020-02-20 | $4.53 | $4.57 | $4.46 | $4.56 | $4.56 | 9,570,610 |
| 2020-02-19 | $4.46 | $4.57 | $4.45 | $4.51 | $4.51 | 9,045,910 |
| 2020-02-18 | $4.44 | $4.48 | $4.41 | $4.46 | $4.46 | 7,901,380 |
| 2020-02-17 | $4.36 | $4.46 | $4.33 | $4.45 | $4.45 | 10,764,620 |
| 2020-02-14 | $4.32 | $4.52 | $4.26 | $4.37 | $4.37 | 9,698,180 |
| 2020-02-13 | $4.40 | $4.46 | $4.31 | $4.32 | $4.32 | 7,253,010 |
| 2020-02-12 | $4.30 | $4.36 | $4.25 | $4.33 | $4.33 | 6,243,440 |
| 2020-02-11 | $4.28 | $4.35 | $4.25 | $4.26 | $4.26 | 5,539,890 |
| 2020-02-10 | $4.23 | $4.30 | $4.20 | $4.29 | $4.29 | 5,913,390 |
| 2020-02-07 | $4.18 | $4.29 | $4.16 | $4.23 | $4.23 | 5,918,160 |
| 2020-02-06 | $4.15 | $4.26 | $4.07 | $4.22 | $4.22 | 7,453,880 |
| 2020-02-05 | $4.04 | $4.15 | $4.00 | $4.14 | $4.14 | 6,899,430 |
| 2020-02-04 | $3.79 | $4.06 | $3.79 | $4.01 | $4.01 | 10,628,340 |
| 2020-02-03 | $4.21 | $4.21 | $4.21 | $4.21 | $4.21 | 1,191,500 |
| 2020-01-31 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2020-01-30 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2020-01-29 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2020-01-28 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2020-01-27 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2020-01-24 | $4.68 | $4.68 | $4.68 | $4.68 | $4.68 | 0 |
| 2020-01-23 | $4.84 | $4.87 | $4.65 | $4.68 | $4.68 | 6,201,060 |
| 2020-01-22 | $4.85 | $4.91 | $4.78 | $4.85 | $4.85 | 5,683,410 |
| 2020-01-21 | $5.02 | $5.03 | $4.87 | $4.90 | $4.90 | 6,508,720 |
| 2020-01-20 | $4.97 | $5.04 | $4.93 | $5.04 | $5.04 | 3,551,880 |
| 2020-01-17 | $5.01 | $5.07 | $4.95 | $4.96 | $4.96 | 4,130,660 |
| 2020-01-16 | $5.07 | $5.07 | $4.99 | $5.00 | $5.00 | 4,346,570 |
| 2020-01-15 | $5.11 | $5.12 | $5.01 | $5.05 | $5.05 | 8,130,580 |
| 2020-01-14 | $5.17 | $5.22 | $5.13 | $5.14 | $5.14 | 13,078,570 |
| 2020-01-13 | $4.93 | $5.36 | $4.91 | $5.23 | $5.23 | 21,838,300 |
| 2020-01-10 | $5.00 | $5.01 | $4.90 | $4.95 | $4.95 | 6,230,760 |
| 2020-01-09 | $5.00 | $5.05 | $4.97 | $5.02 | $5.02 | 10,356,440 |
| 2020-01-08 | $5.12 | $5.17 | $4.96 | $5.06 | $5.06 | 14,133,760 |
| 2020-01-07 | $4.95 | $5.02 | $4.95 | $4.97 | $4.97 | 6,439,490 |
| 2020-01-06 | $4.97 | $5.05 | $4.91 | $4.98 | $4.98 | 11,852,930 |
| 2020-01-03 | $4.86 | $4.94 | $4.83 | $4.92 | $4.92 | 8,580,740 |
| 2020-01-02 | $4.78 | $4.85 | $4.76 | $4.84 | $4.84 | 6,367,830 |
| 2020-01-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2019-12-31 | $4.73 | $4.78 | $4.72 | $4.74 | $4.74 | 4,527,890 |
| 2019-12-30 | $4.81 | $4.81 | $4.69 | $4.75 | $4.75 | 7,542,730 |
| 2019-12-27 | $4.86 | $4.90 | $4.78 | $4.80 | $4.80 | 6,523,600 |
| 2019-12-26 | $4.82 | $4.89 | $4.79 | $4.88 | $4.88 | 4,518,780 |
| 2019-12-25 | $4.79 | $4.83 | $4.77 | $4.82 | $4.82 | 3,092,670 |
| 2019-12-24 | $4.73 | $4.80 | $4.71 | $4.79 | $4.79 | 2,987,500 |
| 2019-12-23 | $4.87 | $4.87 | $4.68 | $4.70 | $4.70 | 4,291,940 |
| 2019-12-20 | $4.89 | $4.95 | $4.82 | $4.84 | $4.84 | 3,521,000 |
| 2019-12-19 | $4.90 | $4.94 | $4.87 | $4.91 | $4.91 | 4,113,930 |
| 2019-12-18 | $4.95 | $4.97 | $4.90 | $4.92 | $4.92 | 3,954,300 |
| 2019-12-17 | $4.85 | $4.95 | $4.85 | $4.95 | $4.95 | 5,277,820 |
| 2019-12-16 | $4.87 | $4.89 | $4.82 | $4.88 | $4.88 | 3,420,100 |
| 2019-12-13 | $4.81 | $4.84 | $4.79 | $4.84 | $4.84 | 3,394,470 |
| 2019-12-12 | $4.80 | $4.83 | $4.75 | $4.80 | $4.80 | 2,512,890 |
| 2019-12-11 | $4.79 | $4.85 | $4.77 | $4.79 | $4.79 | 2,461,700 |
| 2019-12-10 | $4.81 | $4.86 | $4.77 | $4.81 | $4.81 | 3,357,890 |
| 2019-12-09 | $4.74 | $4.85 | $4.73 | $4.81 | $4.81 | 4,087,100 |
| 2019-12-06 | $4.70 | $4.75 | $4.68 | $4.74 | $4.74 | 3,344,930 |
| 2019-12-05 | $4.65 | $4.74 | $4.65 | $4.71 | $4.71 | 4,795,520 |
| 2019-12-04 | $4.60 | $4.69 | $4.57 | $4.65 | $4.65 | 3,675,680 |
| 2019-12-03 | $4.60 | $4.64 | $4.57 | $4.62 | $4.62 | 3,785,840 |
| 2019-12-02 | $4.62 | $4.65 | $4.55 | $4.56 | $4.56 | 4,061,400 |
| 2019-11-29 | $4.70 | $4.70 | $4.61 | $4.62 | $4.62 | 2,774,110 |
| 2019-11-28 | $4.67 | $4.72 | $4.65 | $4.67 | $4.67 | 1,676,850 |
| 2019-11-27 | $4.71 | $4.72 | $4.65 | $4.69 | $4.69 | 1,819,200 |
| 2019-11-26 | $4.72 | $4.77 | $4.69 | $4.72 | $4.72 | 2,770,500 |
| 2019-11-25 | $4.67 | $4.75 | $4.61 | $4.75 | $4.75 | 4,149,430 |
| 2019-11-22 | $4.72 | $4.78 | $4.63 | $4.65 | $4.65 | 3,973,440 |
| 2019-11-21 | $4.71 | $4.78 | $4.70 | $4.71 | $4.71 | 2,264,430 |
| 2019-11-20 | $4.84 | $4.86 | $4.71 | $4.73 | $4.73 | 3,689,400 |
| 2019-11-19 | $4.77 | $4.87 | $4.77 | $4.87 | $4.87 | 3,286,300 |
| 2019-11-18 | $4.88 | $4.88 | $4.78 | $4.83 | $4.83 | 3,207,880 |
| 2019-11-15 | $4.99 | $5.08 | $4.85 | $4.87 | $4.87 | 6,373,150 |
| 2019-11-14 | $4.92 | $4.99 | $4.82 | $4.99 | $4.99 | 5,547,310 |
| 2019-11-13 | $4.78 | $4.89 | $4.74 | $4.88 | $4.88 | 4,533,600 |
| 2019-11-12 | $4.82 | $4.85 | $4.70 | $4.77 | $4.77 | 3,901,320 |
| 2019-11-11 | $4.89 | $4.97 | $4.79 | $4.82 | $4.82 | 4,177,650 |
| 2019-11-08 | $4.87 | $4.97 | $4.80 | $4.91 | $4.91 | 5,861,960 |
| 2019-11-07 | $4.72 | $5.05 | $4.71 | $4.85 | $4.85 | 8,816,930 |
| 2019-11-06 | $4.69 | $4.71 | $4.66 | $4.70 | $4.70 | 3,636,100 |
| 2019-11-05 | $4.67 | $4.71 | $4.56 | $4.69 | $4.69 | 4,901,350 |
| 2019-11-04 | $4.64 | $4.71 | $4.64 | $4.67 | $4.67 | 3,259,180 |
| 2019-11-01 | $4.61 | $4.67 | $4.58 | $4.64 | $4.64 | 3,841,700 |
| 2019-10-31 | $4.78 | $4.78 | $4.59 | $4.62 | $4.62 | 6,656,320 |
| 2019-10-30 | $4.84 | $4.89 | $4.74 | $4.76 | $4.76 | 4,217,700 |
| 2019-10-29 | $5.02 | $5.05 | $4.83 | $4.83 | $4.83 | 5,361,390 |
| 2019-10-28 | $4.92 | $5.03 | $4.90 | $5.01 | $5.01 | 4,451,450 |
| 2019-10-25 | $5.04 | $5.04 | $4.51 | $4.95 | $4.95 | 6,862,410 |
| 2019-10-24 | $5.07 | $5.07 | $5.00 | $5.01 | $5.01 | 4,009,410 |
| 2019-10-23 | $5.13 | $5.15 | $5.06 | $5.08 | $5.08 | 3,180,220 |
| 2019-10-22 | $5.13 | $5.15 | $5.10 | $5.15 | $5.15 | 2,427,270 |
| 2019-10-21 | $5.18 | $5.18 | $5.09 | $5.12 | $5.12 | 3,168,320 |
| 2019-10-18 | $5.16 | $5.24 | $5.15 | $5.20 | $5.20 | 5,013,530 |
| 2019-10-17 | $5.16 | $5.20 | $5.13 | $5.16 | $5.16 | 3,616,100 |
| 2019-10-16 | $5.23 | $5.24 | $5.14 | $5.14 | $5.14 | 7,776,900 |
| 2019-10-15 | $5.30 | $5.30 | $5.22 | $5.28 | $5.28 | 4,639,700 |
| 2019-10-14 | $5.25 | $5.33 | $5.25 | $5.30 | $5.30 | 7,267,640 |
| 2019-10-11 | $5.25 | $5.27 | $5.20 | $5.23 | $5.23 | 5,425,020 |
| 2019-10-10 | $5.22 | $5.27 | $5.18 | $5.23 | $5.23 | 6,690,190 |
| 2019-10-09 | $5.13 | $5.31 | $5.12 | $5.26 | $5.26 | 5,538,790 |
| 2019-10-08 | $5.17 | $5.30 | $5.12 | $5.20 | $5.20 | 7,302,440 |
| 2019-10-07 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2019-10-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2019-10-03 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2019-10-02 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2019-10-01 | $5.32 | $5.32 | $5.32 | $5.32 | $5.32 | 0 |
| 2019-09-30 | $5.75 | $5.76 | $5.32 | $5.32 | $5.32 | 16,151,700 |
| 2019-09-27 | $5.08 | $5.27 | $5.08 | $5.24 | $5.24 | 6,128,790 |
| 2019-09-26 | $5.24 | $5.26 | $5.06 | $5.07 | $5.07 | 7,013,320 |
| 2019-09-25 | $5.34 | $5.36 | $5.20 | $5.20 | $5.20 | 7,160,750 |
| 2019-09-24 | $5.39 | $5.43 | $5.34 | $5.36 | $5.36 | 5,691,020 |
| 2019-09-23 | $5.44 | $5.46 | $5.26 | $5.44 | $5.44 | 7,808,350 |
| 2019-09-20 | $5.47 | $5.50 | $5.42 | $5.44 | $5.44 | 4,993,230 |
| 2019-09-19 | $5.50 | $5.51 | $5.33 | $5.49 | $5.49 | 7,047,820 |
| 2019-09-18 | $5.48 | $5.56 | $5.45 | $5.46 | $5.46 | 7,927,530 |
| 2019-09-17 | $5.75 | $5.81 | $5.51 | $5.53 | $5.53 | 14,068,800 |
| 2019-09-16 | $5.69 | $5.83 | $5.66 | $5.67 | $5.67 | 17,607,930 |
| 2019-09-13 | $5.60 | $5.60 | $5.60 | $5.60 | $5.60 | 0 |
| 2019-09-12 | $5.56 | $5.61 | $5.53 | $5.60 | $5.60 | 8,259,920 |
| 2019-09-11 | $5.61 | $5.65 | $5.53 | $5.55 | $5.55 | 9,863,620 |
| 2019-09-10 | $5.61 | $5.64 | $5.55 | $5.61 | $5.61 | 11,530,080 |
| 2019-09-09 | $5.50 | $5.60 | $5.49 | $5.58 | $5.58 | 12,313,410 |
| 2019-09-06 | $5.49 | $5.53 | $5.42 | $5.46 | $5.46 | 8,755,590 |
| 2019-09-05 | $5.47 | $5.62 | $5.45 | $5.50 | $5.50 | 14,717,110 |
| 2019-09-04 | $5.40 | $5.47 | $5.37 | $5.46 | $5.46 | 8,998,990 |
| 2019-09-03 | $5.38 | $5.45 | $5.37 | $5.43 | $5.43 | 8,526,600 |
| 2019-09-02 | $5.38 | $5.48 | $5.34 | $5.43 | $5.43 | 9,339,600 |
| 2019-08-30 | $5.55 | $5.68 | $5.30 | $5.34 | $5.34 | 12,754,110 |
| 2019-08-29 | $5.46 | $5.63 | $5.38 | $5.51 | $5.51 | 18,833,340 |
| 2019-08-28 | $5.39 | $5.70 | $5.28 | $5.51 | $5.51 | 27,036,840 |
| 2019-08-27 | $5.20 | $5.68 | $5.15 | $5.45 | $5.45 | 26,853,110 |
| 2019-08-26 | $5.12 | $5.21 | $5.08 | $5.16 | $5.16 | 7,123,920 |
| 2019-08-23 | $5.27 | $5.32 | $5.26 | $5.28 | $5.28 | 6,136,900 |
| 2019-08-22 | $5.33 | $5.35 | $5.24 | $5.28 | $5.28 | 10,264,590 |
| 2019-08-21 | $5.15 | $5.44 | $5.15 | $5.33 | $5.33 | 17,517,960 |
| 2019-08-20 | $5.14 | $5.22 | $5.11 | $5.16 | $5.16 | 10,158,740 |
| 2019-08-19 | $5.05 | $5.15 | $5.02 | $5.15 | $5.15 | 9,811,100 |
| 2019-08-16 | $5.08 | $5.10 | $5.00 | $5.02 | $5.02 | 8,889,870 |
| 2019-08-15 | $4.91 | $5.08 | $4.89 | $5.07 | $5.07 | 9,595,280 |
| 2019-08-14 | $5.16 | $5.17 | $5.08 | $5.09 | $5.09 | 7,514,070 |
| 2019-08-13 | $5.11 | $5.13 | $4.99 | $5.09 | $5.09 | 8,410,900 |
| 2019-08-12 | $5.09 | $5.15 | $5.06 | $5.15 | $5.15 | 6,274,640 |
| 2019-08-09 | $5.34 | $5.35 | $5.01 | $5.08 | $5.08 | 11,648,890 |
| 2019-08-08 | $5.27 | $5.35 | $5.27 | $5.28 | $5.28 | 6,499,430 |
| 2019-08-07 | $5.39 | $5.42 | $5.27 | $5.27 | $5.27 | 8,344,280 |
| 2019-08-06 | $5.40 | $5.51 | $5.20 | $5.36 | $5.36 | 15,530,530 |
| 2019-08-05 | $5.81 | $5.83 | $5.58 | $5.60 | $5.60 | 13,671,420 |
| 2019-08-02 | $5.98 | $6.03 | $5.81 | $5.83 | $5.83 | 18,199,300 |
| 2019-08-01 | $6.02 | $6.18 | $5.96 | $6.10 | $6.10 | 15,822,290 |
| 2019-07-31 | $6.31 | $6.32 | $6.05 | $6.10 | $6.10 | 19,861,540 |
| 2019-07-30 | $6.25 | $6.36 | $6.22 | $6.28 | $6.28 | 17,009,620 |
| 2019-07-29 | $6.32 | $6.35 | $6.21 | $6.25 | $6.25 | 16,927,530 |
| 2019-07-26 | $6.55 | $6.56 | $6.27 | $6.32 | $6.32 | 32,232,440 |
| 2019-07-25 | $6.67 | $6.82 | $6.56 | $6.60 | $6.60 | 49,514,490 |
| 2019-07-24 | $6.52 | $7.27 | $6.39 | $7.04 | $7.04 | 70,453,210 |
| 2019-07-23 | $6.68 | $7.00 | $6.57 | $6.61 | $6.61 | 71,866,040 |
| 2019-07-22 | $6.41 | $6.49 | $6.06 | $6.49 | $6.49 | 23,667,860 |
| 2019-07-19 | $5.97 | $6.03 | $5.89 | $5.90 | $5.90 | 8,406,460 |
| 2019-07-18 | $6.12 | $6.15 | $5.94 | $5.94 | $5.94 | 14,130,730 |
| 2019-07-17 | $6.21 | $6.30 | $6.19 | $6.19 | $6.19 | 15,798,630 |
| 2019-07-16 | $6.15 | $6.27 | $6.10 | $6.27 | $6.27 | 17,188,380 |
| 2019-07-15 | $6.10 | $6.29 | $6.05 | $6.20 | $6.20 | 19,581,970 |
| 2019-07-12 | $5.93 | $6.25 | $5.92 | $6.21 | $6.21 | 31,277,860 |
| 2019-07-11 | $5.84 | $5.94 | $5.82 | $5.91 | $5.91 | 9,391,320 |
| 2019-07-10 | $5.90 | $5.96 | $5.79 | $5.81 | $5.81 | 5,177,100 |
| 2019-07-09 | $5.78 | $5.90 | $5.69 | $5.89 | $5.89 | 7,517,610 |
| 2019-07-08 | $5.88 | $5.88 | $5.73 | $5.74 | $5.74 | 7,945,350 |
| 2019-07-05 | $5.84 | $5.97 | $5.79 | $5.92 | $5.92 | 8,558,050 |
| 2019-07-04 | $5.85 | $5.88 | $5.75 | $5.79 | $5.79 | 4,231,270 |
| 2019-07-03 | $5.85 | $5.89 | $5.78 | $5.84 | $5.84 | 6,338,850 |
| 2019-07-02 | $5.94 | $5.98 | $5.86 | $5.91 | $5.91 | 9,446,050 |
| 2019-07-01 | $5.88 | $5.99 | $5.81 | $5.98 | $5.98 | 16,511,720 |
| 2019-06-28 | $5.76 | $5.96 | $5.68 | $5.83 | $5.83 | 13,425,220 |
| 2019-06-27 | $5.68 | $5.81 | $5.68 | $5.76 | $5.76 | 7,253,620 |
| 2019-06-26 | $5.67 | $5.74 | $5.65 | $5.69 | $5.69 | 4,411,400 |
| 2019-06-25 | $5.76 | $5.80 | $5.61 | $5.67 | $5.67 | 6,253,350 |
| 2019-06-24 | $5.82 | $5.84 | $5.75 | $5.80 | $5.80 | 5,830,240 |
| 2019-06-21 | $5.79 | $5.87 | $5.75 | $5.82 | $5.82 | 10,653,260 |
| 2019-06-20 | $5.61 | $5.79 | $5.60 | $5.77 | $5.77 | 9,614,830 |
| 2019-06-19 | $5.78 | $5.85 | $5.68 | $5.70 | $5.70 | 13,066,400 |
| 2019-06-18 | $5.52 | $6.02 | $5.46 | $5.70 | $5.70 | 11,956,350 |
| 2019-06-17 | $5.50 | $5.59 | $5.44 | $5.56 | $5.56 | 5,162,800 |
| 2019-06-14 | $5.66 | $5.71 | $5.43 | $5.44 | $5.44 | 7,750,600 |
| 2019-06-13 | $5.56 | $5.68 | $5.56 | $5.68 | $5.68 | 7,492,860 |
| 2019-06-12 | $5.62 | $5.68 | $5.59 | $5.59 | $5.59 | 6,900,310 |
| 2019-06-11 | $5.46 | $5.68 | $5.45 | $5.67 | $5.67 | 8,429,200 |
| 2019-06-10 | $5.39 | $5.54 | $5.38 | $5.47 | $5.47 | 6,127,420 |
| 2019-06-07 | $5.38 | $5.38 | $5.38 | $5.38 | $5.38 | 0 |
| 2019-06-06 | $5.48 | $5.53 | $5.37 | $5.38 | $5.38 | 5,359,320 |
| 2019-06-05 | $5.51 | $5.60 | $5.45 | $5.48 | $5.48 | 5,252,920 |
| 2019-06-04 | $5.65 | $5.67 | $5.45 | $5.48 | $5.48 | 8,284,220 |
| 2019-06-03 | $5.77 | $5.83 | $5.62 | $5.67 | $5.67 | 8,506,670 |
| 2019-05-31 | $5.88 | $5.95 | $5.78 | $5.81 | $5.81 | 13,010,250 |
| 2019-05-30 | $5.60 | $6.10 | $5.58 | $5.90 | $5.90 | 22,083,530 |
| 2019-05-29 | $5.55 | $5.68 | $5.53 | $5.63 | $5.63 | 6,607,130 |
| 2019-05-28 | $5.58 | $5.76 | $5.56 | $5.60 | $5.60 | 9,002,300 |
| 2019-05-27 | $5.42 | $5.64 | $5.38 | $5.59 | $5.59 | 10,115,740 |
| 2019-05-24 | $5.45 | $5.48 | $5.37 | $5.39 | $5.39 | 5,257,350 |
| 2019-05-23 | $5.50 | $5.61 | $5.37 | $5.43 | $5.43 | 9,458,360 |
| 2019-05-22 | $5.73 | $5.73 | $5.54 | $5.55 | $5.55 | 9,210,840 |
| 2019-05-21 | $5.66 | $5.75 | $5.61 | $5.73 | $5.73 | 7,282,480 |
| 2019-05-20 | $5.75 | $5.84 | $5.58 | $5.66 | $5.66 | 8,367,510 |
| 2019-05-17 | $6.09 | $6.11 | $5.71 | $5.81 | $5.81 | 14,107,360 |
| 2019-05-16 | $6.02 | $6.11 | $5.92 | $6.11 | $6.11 | 14,007,500 |
| 2019-05-15 | $5.87 | $6.00 | $5.87 | $5.97 | $5.97 | 11,414,890 |
| 2019-05-14 | $5.80 | $5.92 | $5.76 | $5.83 | $5.83 | 6,802,630 |
| 2019-05-13 | $5.85 | $5.98 | $5.81 | $5.87 | $5.87 | 9,331,510 |
| 2019-05-10 | $5.80 | $5.92 | $5.67 | $5.87 | $5.87 | 12,101,370 |
| 2019-05-09 | $5.83 | $5.87 | $5.67 | $5.69 | $5.69 | 9,117,130 |
| 2019-05-08 | $5.68 | $5.93 | $5.62 | $5.83 | $5.83 | 9,516,070 |
| 2019-05-07 | $5.81 | $5.87 | $5.68 | $5.76 | $5.76 | 10,938,380 |
| 2019-05-06 | $5.88 | $6.04 | $5.60 | $5.71 | $5.71 | 13,498,870 |
| 2019-05-03 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2019-05-02 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2019-05-01 | $6.18 | $6.18 | $6.18 | $6.18 | $6.18 | 0 |
| 2019-04-30 | $6.09 | $6.22 | $6.08 | $6.18 | $6.18 | 8,175,910 |
| 2019-04-29 | $6.60 | $6.69 | $6.00 | $6.08 | $6.08 | 16,691,730 |
| 2019-04-26 | $6.52 | $6.71 | $6.51 | $6.56 | $6.56 | 11,029,160 |
| 2019-04-25 | $6.85 | $6.98 | $6.53 | $6.54 | $6.54 | 19,357,580 |
| 2019-04-24 | $6.73 | $7.08 | $6.66 | $6.97 | $6.97 | 21,988,080 |
| 2019-04-23 | $6.80 | $6.87 | $6.70 | $6.73 | $6.73 | 12,101,470 |
| 2019-04-22 | $6.98 | $6.98 | $6.80 | $6.80 | $6.80 | 14,298,090 |
| 2019-04-19 | $7.05 | $7.14 | $6.81 | $6.98 | $6.98 | 19,179,910 |
| 2019-04-18 | $7.10 | $7.26 | $7.03 | $7.05 | $7.05 | 24,362,570 |
| 2019-04-17 | $6.98 | $7.28 | $6.91 | $7.19 | $7.19 | 33,565,580 |
| 2019-04-16 | $6.73 | $6.98 | $6.72 | $6.97 | $6.97 | 18,838,500 |
| 2019-04-15 | $6.87 | $6.92 | $6.77 | $6.80 | $6.80 | 16,352,110 |
| 2019-04-12 | $6.82 | $6.90 | $6.66 | $6.73 | $6.73 | 16,405,970 |
| 2019-04-11 | $7.05 | $7.05 | $6.82 | $6.83 | $6.83 | 20,535,770 |
| 2019-04-10 | $7.09 | $7.18 | $6.91 | $7.06 | $7.06 | 25,073,500 |
| 2019-04-09 | $7.27 | $7.28 | $6.80 | $7.08 | $7.08 | 42,741,110 |
| 2019-04-08 | $7.88 | $8.08 | $7.45 | $7.52 | $7.52 | 74,208,000 |
| 2019-04-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2019-04-04 | $7.08 | $7.46 | $7.00 | $7.43 | $7.43 | 66,263,620 |
| 2019-04-03 | $7.00 | $7.28 | $6.85 | $7.11 | $7.11 | 40,154,020 |
| 2019-04-02 | $7.01 | $7.30 | $6.88 | $7.06 | $7.06 | 51,696,200 |
| 2019-04-01 | $6.68 | $7.00 | $6.63 | $6.97 | $6.97 | 50,950,630 |
| 2019-03-29 | $6.50 | $6.85 | $6.27 | $6.69 | $6.69 | 47,316,990 |
| 2019-03-28 | $6.88 | $6.94 | $6.42 | $6.59 | $6.59 | 52,492,030 |
| 2019-03-27 | $6.81 | $7.19 | $6.61 | $7.08 | $7.08 | 66,878,130 |
| 2019-03-26 | $7.15 | $7.42 | $6.80 | $6.84 | $6.84 | 81,590,460 |
| 2019-03-25 | $7.70 | $8.50 | $7.47 | $7.56 | $7.56 | 121,110,290 |
| 2019-03-22 | $7.77 | $7.77 | $7.42 | $7.77 | $7.77 | 99,057,700 |
| 2019-03-21 | $7.06 | $7.06 | $7.06 | $7.06 | $7.06 | 2,049,240 |
| 2019-03-20 | $6.42 | $6.42 | $6.42 | $6.42 | $6.42 | 5,537,490 |
| 2019-03-19 | $5.82 | $5.85 | $5.72 | $5.84 | $5.84 | 19,200,940 |
| 2019-03-18 | $5.81 | $5.98 | $5.75 | $5.88 | $5.88 | 26,423,770 |
| 2019-03-15 | $5.59 | $6.09 | $5.53 | $5.83 | $5.83 | 40,027,690 |
| 2019-03-14 | $5.51 | $5.81 | $5.34 | $5.60 | $5.60 | 26,801,500 |
| 2019-03-13 | $5.65 | $5.65 | $5.44 | $5.46 | $5.46 | 17,607,040 |
| 2019-03-12 | $5.63 | $5.81 | $5.54 | $5.67 | $5.67 | 32,347,190 |
| 2019-03-11 | $5.25 | $5.61 | $5.23 | $5.58 | $5.58 | 24,417,500 |
| 2019-03-08 | $5.40 | $5.57 | $5.21 | $5.22 | $5.22 | 26,446,360 |
| 2019-03-07 | $5.59 | $5.76 | $5.51 | $5.65 | $5.65 | 27,510,110 |
| 2019-03-06 | $5.51 | $5.65 | $5.40 | $5.60 | $5.60 | 28,962,300 |
| 2019-03-05 | $5.36 | $5.53 | $5.32 | $5.52 | $5.52 | 24,682,240 |
| 2019-03-04 | $5.38 | $5.59 | $5.31 | $5.45 | $5.45 | 27,397,960 |
| 2019-03-01 | $5.40 | $5.40 | $5.19 | $5.32 | $5.32 | 15,570,510 |
| 2019-02-28 | $5.35 | $5.44 | $5.29 | $5.38 | $5.38 | 25,300,580 |
| 2019-02-27 | $5.21 | $5.68 | $5.15 | $5.49 | $5.49 | 41,568,660 |
| 2019-02-26 | $5.18 | $5.29 | $5.08 | $5.16 | $5.16 | 26,992,270 |
| 2019-02-25 | $5.00 | $5.20 | $4.97 | $5.18 | $5.18 | 23,507,710 |
| 2019-02-22 | $4.90 | $4.97 | $4.86 | $4.97 | $4.97 | 9,346,220 |
| 2019-02-21 | $4.97 | $5.00 | $4.87 | $4.90 | $4.90 | 11,443,130 |
| 2019-02-20 | $4.97 | $5.08 | $4.91 | $4.96 | $4.96 | 11,913,720 |
| 2019-02-19 | $4.95 | $4.96 | $4.88 | $4.93 | $4.93 | 11,692,010 |
| 2019-02-18 | $4.87 | $4.96 | $4.86 | $4.96 | $4.96 | 11,197,800 |
| 2019-02-15 | $4.85 | $4.90 | $4.82 | $4.85 | $4.85 | 8,642,920 |
| 2019-02-14 | $4.82 | $4.87 | $4.81 | $4.85 | $4.85 | 8,454,910 |
| 2019-02-13 | $4.85 | $4.86 | $4.78 | $4.86 | $4.86 | 13,279,420 |
| 2019-02-12 | $4.75 | $4.82 | $4.72 | $4.81 | $4.81 | 8,128,410 |
| 2019-02-11 | $4.60 | $4.75 | $4.60 | $4.75 | $4.75 | 6,383,560 |
| 2019-02-08 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-02-07 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-02-06 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-02-05 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-02-04 | $4.58 | $4.58 | $4.58 | $4.58 | $4.58 | 0 |
| 2019-02-01 | $4.48 | $4.62 | $4.48 | $4.58 | $4.58 | 4,524,660 |
| 2019-01-31 | $4.61 | $4.66 | $4.42 | $4.50 | $4.50 | 8,635,680 |
| 2019-01-30 | $4.78 | $4.78 | $4.60 | $4.61 | $4.61 | 7,061,770 |
| 2019-01-29 | $4.74 | $4.80 | $4.56 | $4.79 | $4.79 | 7,842,850 |
| 2019-01-28 | $4.78 | $4.82 | $4.68 | $4.69 | $4.69 | 6,823,650 |
| 2019-01-25 | $4.92 | $4.94 | $4.73 | $4.74 | $4.74 | 10,772,300 |
| 2019-01-24 | $4.93 | $4.97 | $4.86 | $4.89 | $4.89 | 11,317,450 |
| 2019-01-23 | $4.95 | $5.05 | $4.83 | $5.00 | $5.00 | 15,891,510 |
| 2019-01-22 | $4.99 | $5.18 | $4.92 | $4.93 | $4.93 | 19,205,490 |
| 2019-01-21 | $4.80 | $5.08 | $4.76 | $5.01 | $5.01 | 24,313,650 |
| 2019-01-18 | $4.70 | $4.90 | $4.69 | $4.82 | $4.82 | 15,602,480 |
| 2019-01-17 | $4.74 | $4.74 | $4.63 | $4.64 | $4.64 | 5,920,050 |
| 2019-01-16 | $4.80 | $4.82 | $4.69 | $4.74 | $4.74 | 9,474,470 |
| 2019-01-15 | $4.63 | $4.87 | $4.60 | $4.76 | $4.76 | 12,774,020 |
| 2019-01-14 | $4.71 | $4.71 | $4.62 | $4.62 | $4.62 | 4,720,730 |
| 2019-01-11 | $4.69 | $4.71 | $4.62 | $4.71 | $4.71 | 5,813,720 |
| 2019-01-10 | $4.71 | $4.74 | $4.65 | $4.69 | $4.69 | 4,253,860 |
| 2019-01-09 | $4.72 | $4.77 | $4.68 | $4.69 | $4.69 | 5,630,810 |
| 2019-01-08 | $4.69 | $4.72 | $4.64 | $4.69 | $4.69 | 4,978,800 |
| 2019-01-07 | $4.60 | $4.69 | $4.59 | $4.67 | $4.67 | 5,463,240 |
| 2019-01-04 | $4.44 | $4.60 | $4.40 | $4.58 | $4.58 | 4,954,840 |
| 2019-01-03 | $4.60 | $4.62 | $4.48 | $4.48 | $4.48 | 5,079,400 |
| 2019-01-02 | $4.61 | $4.63 | $4.55 | $4.58 | $4.58 | 2,938,940 |
| 2019-01-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2018-12-31 | $4.56 | $4.56 | $4.56 | $4.56 | $4.56 | 0 |
| 2018-12-28 | $4.71 | $4.71 | $4.53 | $4.56 | $4.56 | 4,966,250 |
| 2018-12-27 | $4.78 | $4.78 | $4.65 | $4.65 | $4.65 | 4,534,870 |
| 2018-12-26 | $4.76 | $4.76 | $4.65 | $4.69 | $4.69 | 3,643,990 |
| 2018-12-25 | $4.70 | $4.73 | $4.63 | $4.70 | $4.70 | 4,695,060 |
| 2018-12-24 | $4.74 | $4.79 | $4.69 | $4.79 | $4.79 | 3,235,380 |
| 2018-12-21 | $4.67 | $4.75 | $4.65 | $4.70 | $4.70 | 2,881,590 |
| 2018-12-20 | $4.64 | $4.73 | $4.60 | $4.71 | $4.71 | 4,502,650 |
| 2018-12-19 | $4.75 | $4.76 | $4.65 | $4.65 | $4.65 | 4,510,650 |
| 2018-12-18 | $4.79 | $4.82 | $4.67 | $4.75 | $4.75 | 4,895,930 |
| 2018-12-17 | $4.78 | $4.82 | $4.71 | $4.81 | $4.81 | 4,454,400 |
| 2018-12-14 | $4.92 | $4.97 | $4.73 | $4.75 | $4.75 | 7,980,270 |
| 2018-12-13 | $4.96 | $5.00 | $4.89 | $4.93 | $4.93 | 6,688,440 |
| 2018-12-12 | $4.86 | $4.96 | $4.86 | $4.92 | $4.92 | 5,331,550 |
| 2018-12-11 | $4.85 | $4.91 | $4.84 | $4.87 | $4.87 | 4,603,870 |
| 2018-12-10 | $4.94 | $4.96 | $4.82 | $4.84 | $4.84 | 6,659,600 |
| 2018-12-07 | $4.92 | $5.03 | $4.86 | $4.99 | $4.99 | 8,426,910 |
| 2018-12-06 | $5.02 | $5.05 | $4.90 | $4.92 | $4.92 | 9,285,110 |
| 2018-12-05 | $4.99 | $5.07 | $4.90 | $5.03 | $5.03 | 16,505,940 |
| 2018-12-04 | $4.86 | $5.20 | $4.82 | $5.11 | $5.11 | 25,099,310 |
| 2018-12-03 | $4.85 | $4.89 | $4.80 | $4.86 | $4.86 | 9,484,050 |
| 2018-11-30 | $4.69 | $4.75 | $4.63 | $4.74 | $4.74 | 4,290,820 |
| 2018-11-29 | $4.85 | $4.88 | $4.66 | $4.69 | $4.69 | 6,211,470 |
| 2018-11-28 | $4.76 | $4.85 | $4.70 | $4.84 | $4.84 | 6,109,780 |
| 2018-11-27 | $4.82 | $4.84 | $4.76 | $4.80 | $4.80 | 4,845,870 |
| 2018-11-26 | $4.77 | $4.84 | $4.70 | $4.77 | $4.77 | 6,057,990 |
| 2018-11-23 | $5.09 | $5.09 | $4.72 | $4.77 | $4.77 | 13,172,900 |
| 2018-11-22 | $5.03 | $5.13 | $5.03 | $5.08 | $5.08 | 7,918,350 |
| 2018-11-21 | $4.94 | $5.13 | $4.90 | $5.07 | $5.07 | 11,509,600 |
| 2018-11-20 | $5.28 | $5.34 | $5.09 | $5.10 | $5.10 | 19,262,580 |
| 2018-11-19 | $5.13 | $5.38 | $5.03 | $5.36 | $5.36 | 26,694,700 |
| 2018-11-16 | $5.06 | $5.18 | $5.06 | $5.14 | $5.14 | 19,089,110 |
| 2018-11-15 | $5.05 | $5.12 | $5.01 | $5.09 | $5.09 | 15,670,330 |
| 2018-11-14 | $5.00 | $5.11 | $5.00 | $5.05 | $5.05 | 16,155,840 |
| 2018-11-13 | $4.88 | $5.13 | $4.84 | $5.05 | $5.05 | 22,506,200 |
| 2018-11-12 | $4.83 | $4.95 | $4.73 | $4.95 | $4.95 | 13,016,540 |
| 2018-11-09 | $4.87 | $4.91 | $4.80 | $4.81 | $4.81 | 8,611,660 |
| 2018-11-08 | $4.90 | $4.96 | $4.86 | $4.91 | $4.91 | 10,750,780 |
| 2018-11-07 | $4.91 | $4.96 | $4.84 | $4.85 | $4.85 | 11,878,590 |
| 2018-11-06 | $4.95 | $4.99 | $4.80 | $4.91 | $4.91 | 14,854,550 |
| 2018-11-05 | $5.06 | $5.14 | $4.95 | $5.01 | $5.01 | 20,741,130 |
| 2018-11-02 | $4.85 | $4.97 | $4.77 | $4.96 | $4.96 | 20,292,710 |
| 2018-11-01 | $4.75 | $4.93 | $4.75 | $4.83 | $4.83 | 15,787,190 |
| 2018-10-31 | $4.75 | $4.84 | $4.72 | $4.77 | $4.77 | 13,117,320 |
| 2018-10-30 | $4.66 | $4.80 | $4.59 | $4.70 | $4.70 | 11,937,750 |
| 2018-10-29 | $4.80 | $4.89 | $4.66 | $4.71 | $4.71 | 11,830,950 |
| 2018-10-26 | $4.90 | $4.96 | $4.82 | $4.91 | $4.91 | 17,871,860 |
| 2018-10-25 | $4.80 | $4.92 | $4.51 | $4.82 | $4.82 | 20,749,040 |
| 2018-10-24 | $4.96 | $5.06 | $4.83 | $4.94 | $4.94 | 18,123,040 |
| 2018-10-23 | $5.16 | $5.19 | $5.01 | $5.06 | $5.06 | 20,942,320 |
| 2018-10-22 | $5.00 | $5.27 | $4.92 | $5.23 | $5.23 | 30,571,450 |
| 2018-10-19 | $4.89 | $5.17 | $4.74 | $5.03 | $5.03 | 32,841,660 |
| 2018-10-18 | $5.74 | $5.74 | $5.27 | $5.27 | $5.27 | 30,213,530 |
| 2018-10-17 | $5.76 | $6.05 | $5.76 | $5.86 | $5.86 | 39,372,630 |
| 2018-10-16 | $5.50 | $5.99 | $5.43 | $5.84 | $5.84 | 39,621,610 |
| 2018-10-15 | $5.83 | $5.97 | $5.59 | $5.61 | $5.61 | 31,952,490 |
| 2018-10-12 | $5.76 | $6.14 | $5.65 | $5.78 | $5.78 | 48,030,080 |
| 2018-10-11 | $5.33 | $6.00 | $5.25 | $5.98 | $5.98 | 52,257,220 |
| 2018-10-10 | $5.56 | $5.84 | $5.41 | $5.60 | $5.60 | 40,164,530 |
| 2018-10-09 | $5.33 | $5.60 | $5.30 | $5.60 | $5.60 | 32,702,890 |
| 2018-10-08 | $5.12 | $5.26 | $5.08 | $5.16 | $5.16 | 8,778,410 |
| 2018-10-05 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-10-04 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-10-03 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-10-02 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-10-01 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 0 |
| 2018-09-28 | $5.21 | $5.28 | $5.17 | $5.20 | $5.20 | 7,444,590 |
| 2018-09-27 | $5.37 | $5.44 | $5.20 | $5.20 | $5.20 | 12,096,130 |
| 2018-09-26 | $5.40 | $5.52 | $5.39 | $5.41 | $5.41 | 14,267,930 |
| 2018-09-25 | $5.32 | $5.54 | $5.28 | $5.47 | $5.47 | 19,431,370 |
| 2018-09-24 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2018-09-21 | $5.34 | $5.51 | $5.23 | $5.37 | $5.37 | 21,071,740 |
| 2018-09-20 | $5.34 | $5.44 | $5.29 | $5.36 | $5.36 | 15,628,130 |
| 2018-09-19 | $5.20 | $5.30 | $5.19 | $5.27 | $5.27 | 11,908,040 |
| 2018-09-18 | $5.08 | $5.24 | $5.06 | $5.24 | $5.24 | 9,946,150 |
| 2018-09-17 | $5.17 | $5.17 | $5.08 | $5.10 | $5.10 | 8,722,790 |
| 2018-09-14 | $5.44 | $5.46 | $5.19 | $5.20 | $5.20 | 16,414,380 |
| 2018-09-13 | $5.43 | $5.49 | $5.33 | $5.47 | $5.47 | 16,547,320 |
| 2018-09-12 | $5.47 | $5.54 | $5.33 | $5.39 | $5.39 | 19,674,040 |
| 2018-09-11 | $5.26 | $5.63 | $5.23 | $5.56 | $5.56 | 30,157,890 |
| 2018-09-10 | $5.20 | $5.34 | $5.18 | $5.30 | $5.30 | 19,940,580 |
| 2018-09-07 | $5.09 | $5.27 | $5.08 | $5.18 | $5.18 | 10,541,240 |
| 2018-09-06 | $5.10 | $5.21 | $5.09 | $5.09 | $5.09 | 8,648,580 |
| 2018-09-05 | $5.23 | $5.35 | $5.17 | $5.19 | $5.19 | 12,554,040 |
| 2018-09-04 | $5.14 | $5.40 | $5.05 | $5.28 | $5.28 | 15,403,180 |
| 2018-09-03 | $5.11 | $5.18 | $5.03 | $5.17 | $5.17 | 9,101,770 |
| 2018-08-31 | $5.16 | $5.26 | $5.06 | $5.14 | $5.14 | 9,614,610 |
| 2018-08-30 | $5.38 | $5.41 | $5.19 | $5.23 | $5.23 | 14,697,230 |
| 2018-08-29 | $5.41 | $5.55 | $5.34 | $5.47 | $5.47 | 15,980,110 |
| 2018-08-28 | $5.51 | $5.56 | $5.35 | $5.44 | $5.44 | 17,203,000 |
| 2018-08-27 | $5.42 | $5.53 | $5.26 | $5.51 | $5.51 | 21,302,080 |
| 2018-08-24 | $5.49 | $5.65 | $5.40 | $5.41 | $5.41 | 21,334,990 |
| 2018-08-23 | $5.55 | $5.88 | $5.48 | $5.64 | $5.64 | 42,499,550 |
| 2018-08-22 | $5.27 | $5.74 | $5.18 | $5.66 | $5.66 | 47,021,410 |
| 2018-08-21 | $5.23 | $5.55 | $5.20 | $5.37 | $5.37 | 30,496,930 |
| 2018-08-20 | $5.13 | $5.32 | $5.01 | $5.29 | $5.29 | 21,534,840 |
| 2018-08-17 | $5.35 | $5.39 | $5.09 | $5.09 | $5.09 | 21,607,110 |
| 2018-08-16 | $5.40 | $5.50 | $5.25 | $5.28 | $5.28 | 23,282,070 |
| 2018-08-15 | $5.71 | $5.71 | $5.40 | $5.53 | $5.53 | 35,025,890 |
| 2018-08-14 | $5.70 | $5.99 | $5.66 | $5.72 | $5.72 | 55,354,250 |
| 2018-08-13 | $5.34 | $5.48 | $5.30 | $5.47 | $5.47 | 26,921,910 |
| 2018-08-10 | $5.82 | $5.92 | $5.50 | $5.57 | $5.57 | 53,852,820 |
| 2018-08-09 | $5.70 | $6.46 | $5.56 | $6.08 | $6.08 | 74,307,920 |
| 2018-08-08 | $6.69 | $6.90 | $6.02 | $6.05 | $6.05 | 92,139,330 |
| 2018-08-07 | $5.60 | $6.27 | $5.47 | $6.27 | $6.27 | 48,769,630 |
| 2018-08-06 | $5.44 | $5.70 | $5.37 | $5.70 | $5.70 | 41,512,060 |
| 2018-08-03 | $4.80 | $5.18 | $4.78 | $5.18 | $5.18 | 24,987,890 |
| 2018-08-02 | $4.63 | $4.75 | $4.40 | $4.71 | $4.71 | 11,915,480 |
| 2018-08-01 | $4.71 | $5.10 | $4.70 | $4.76 | $4.76 | 12,017,650 |
| 2018-07-31 | $4.74 | $4.83 | $4.63 | $4.72 | $4.72 | 7,010,090 |
| 2018-07-30 | $4.75 | $4.93 | $4.75 | $4.83 | $4.83 | 10,308,680 |
| 2018-07-27 | $4.72 | $4.93 | $4.63 | $4.84 | $4.84 | 14,114,270 |
| 2018-07-26 | $4.65 | $5.10 | $4.56 | $4.76 | $4.76 | 17,264,580 |
| 2018-07-25 | $4.60 | $4.74 | $4.54 | $4.70 | $4.70 | 9,533,320 |
| 2018-07-24 | $4.51 | $4.61 | $4.47 | $4.60 | $4.60 | 7,829,540 |
| 2018-07-23 | $4.42 | $4.49 | $4.39 | $4.49 | $4.49 | 3,500,590 |
| 2018-07-20 | $4.38 | $4.46 | $4.31 | $4.44 | $4.44 | 3,081,890 |
| 2018-07-19 | $4.57 | $4.57 | $4.37 | $4.40 | $4.40 | 4,185,400 |
| 2018-07-18 | $4.60 | $4.62 | $4.51 | $4.54 | $4.54 | 5,295,810 |
| 2018-07-17 | $4.50 | $4.65 | $4.46 | $4.60 | $4.60 | 8,403,500 |
| 2018-07-16 | $4.50 | $4.51 | $4.43 | $4.47 | $4.47 | 3,220,660 |
| 2018-07-13 | $4.45 | $4.51 | $4.42 | $4.45 | $4.45 | 3,906,800 |
| 2018-07-12 | $4.37 | $4.53 | $4.33 | $4.48 | $4.48 | 6,224,430 |
| 2018-07-11 | $4.55 | $4.57 | $4.33 | $4.38 | $4.38 | 7,429,320 |
| 2018-07-10 | $4.65 | $4.69 | $4.54 | $4.65 | $4.65 | 7,292,300 |
| 2018-07-09 | $4.55 | $4.69 | $4.54 | $4.68 | $4.68 | 8,517,400 |
| 2018-07-06 | $4.54 | $4.65 | $4.45 | $4.58 | $4.58 | 9,091,980 |
| 2018-07-05 | $4.57 | $4.60 | $4.45 | $4.58 | $4.58 | 7,731,170 |
| 2018-07-04 | $4.60 | $4.70 | $4.50 | $4.59 | $4.59 | 8,862,890 |
| 2018-07-03 | $4.74 | $4.89 | $4.53 | $4.68 | $4.68 | 21,530,960 |
| 2018-07-02 | $4.30 | $4.76 | $4.28 | $4.76 | $4.76 | 24,879,420 |
| 2018-06-29 | $4.22 | $4.34 | $4.19 | $4.33 | $4.33 | 5,844,600 |
| 2018-06-28 | $4.24 | $4.32 | $4.17 | $4.19 | $4.19 | 3,453,200 |
| 2018-06-27 | $4.30 | $4.34 | $4.21 | $4.23 | $4.23 | 3,961,110 |
| 2018-06-26 | $4.20 | $4.33 | $4.17 | $4.32 | $4.32 | 4,526,130 |
| 2018-06-25 | $4.35 | $4.35 | $4.24 | $4.28 | $4.28 | 2,772,900 |
| 2018-06-22 | $4.11 | $4.32 | $4.11 | $4.29 | $4.29 | 4,425,170 |
| 2018-06-21 | $4.22 | $4.39 | $4.12 | $4.16 | $4.16 | 6,532,740 |
| 2018-06-20 | $4.08 | $4.32 | $4.06 | $4.23 | $4.23 | 5,850,100 |
| 2018-06-19 | $4.66 | $4.66 | $4.25 | $4.25 | $4.25 | 6,681,200 |
| 2018-06-18 | $4.72 | $4.72 | $4.72 | $4.72 | $4.72 | 0 |
| 2018-06-15 | $5.01 | $5.05 | $4.63 | $4.72 | $4.72 | 7,408,320 |
| 2018-06-14 | $5.10 | $5.18 | $4.98 | $5.03 | $5.03 | 4,076,900 |
| 2018-06-13 | $5.24 | $5.28 | $5.10 | $5.11 | $5.11 | 3,172,000 |
| 2018-06-12 | $5.19 | $5.25 | $5.18 | $5.24 | $5.24 | 2,877,690 |
| 2018-06-11 | $5.33 | $5.33 | $5.16 | $5.19 | $5.19 | 4,623,330 |
| 2018-06-08 | $5.57 | $5.57 | $5.21 | $5.36 | $5.36 | 7,219,490 |
| 2018-06-07 | $5.60 | $5.64 | $5.59 | $5.59 | $5.59 | 3,566,840 |
| 2018-06-06 | $5.60 | $5.65 | $5.55 | $5.59 | $5.59 | 3,221,540 |
| 2018-06-05 | $5.52 | $5.59 | $5.43 | $5.58 | $5.58 | 5,105,770 |
| 2018-06-04 | $5.59 | $5.65 | $5.51 | $5.51 | $5.51 | 4,137,070 |
| 2018-06-01 | $5.69 | $5.73 | $5.56 | $5.60 | $5.60 | 3,155,020 |
| 2018-05-31 | $5.66 | $5.74 | $5.60 | $5.70 | $5.70 | 4,548,360 |
| 2018-05-30 | $5.99 | $5.99 | $5.53 | $5.59 | $5.59 | 8,797,520 |
| 2018-05-29 | $6.04 | $6.11 | $5.98 | $6.01 | $6.01 | 4,119,290 |
| 2018-05-28 | $6.15 | $6.19 | $6.01 | $6.06 | $6.06 | 5,188,290 |
| 2018-05-25 | $6.15 | $6.23 | $6.11 | $6.14 | $6.14 | 5,402,500 |
| 2018-05-24 | $6.26 | $6.28 | $6.11 | $6.14 | $6.14 | 7,304,920 |
| 2018-05-23 | $6.50 | $6.51 | $6.22 | $6.24 | $6.24 | 10,623,790 |
| 2018-05-22 | $6.56 | $6.59 | $6.44 | $6.49 | $6.49 | 11,173,140 |
| 2018-05-21 | $6.45 | $6.65 | $6.38 | $6.55 | $6.55 | 19,647,020 |
| 2018-05-18 | $6.30 | $6.54 | $6.30 | $6.47 | $6.47 | 18,906,110 |
| 2018-05-17 | $6.21 | $6.47 | $6.18 | $6.39 | $6.39 | 19,197,490 |
| 2018-05-16 | $6.20 | $6.23 | $6.10 | $6.17 | $6.17 | 6,836,710 |
| 2018-05-15 | $6.12 | $6.23 | $6.09 | $6.18 | $6.18 | 6,331,020 |
| 2018-05-14 | $6.28 | $6.28 | $6.09 | $6.13 | $6.13 | 10,091,150 |
| 2018-05-11 | $6.35 | $6.45 | $6.20 | $6.28 | $6.28 | 19,171,230 |
| 2018-05-10 | $6.48 | $6.70 | $6.45 | $6.53 | $6.53 | 43,564,650 |
| 2018-05-09 | $5.96 | $6.13 | $5.94 | $6.11 | $6.11 | 8,671,870 |
| 2018-05-08 | $5.93 | $6.02 | $5.93 | $5.96 | $5.96 | 4,808,290 |
| 2018-05-07 | $5.85 | $6.12 | $5.75 | $5.98 | $5.98 | 7,536,650 |
| 2018-05-04 | $5.85 | $5.90 | $5.78 | $5.80 | $5.80 | 4,358,880 |
| 2018-05-03 | $5.96 | $6.02 | $5.77 | $5.89 | $5.89 | 4,077,230 |
| 2018-05-02 | $5.99 | $6.04 | $5.92 | $5.96 | $5.96 | 3,158,940 |
| 2018-05-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2018-04-30 | $5.94 | $5.94 | $5.94 | $5.94 | $5.94 | 0 |
| 2018-04-27 | $5.98 | $6.01 | $5.90 | $5.94 | $5.94 | 4,815,050 |
| 2018-04-26 | $6.27 | $6.33 | $5.88 | $5.93 | $5.93 | 8,504,810 |
| 2018-04-25 | $6.30 | $6.38 | $6.28 | $6.31 | $6.31 | 5,576,900 |
| 2018-04-24 | $6.20 | $6.44 | $6.20 | $6.35 | $6.35 | 6,380,140 |
| 2018-04-23 | $6.17 | $6.25 | $6.02 | $6.22 | $6.22 | 5,236,740 |
| 2018-04-20 | $6.32 | $6.38 | $6.13 | $6.14 | $6.14 | 6,910,250 |
| 2018-04-19 | $6.41 | $6.49 | $6.35 | $6.37 | $6.37 | 6,086,790 |
| 2018-04-18 | $6.30 | $6.42 | $6.20 | $6.41 | $6.41 | 6,192,740 |
| 2018-04-17 | $6.43 | $6.48 | $6.23 | $6.25 | $6.25 | 7,197,590 |
| 2018-04-16 | $6.30 | $6.47 | $6.24 | $6.41 | $6.41 | 8,875,580 |
| 2018-04-13 | $6.17 | $6.44 | $6.13 | $6.32 | $6.32 | 11,395,430 |
| 2018-04-12 | $6.18 | $6.37 | $6.15 | $6.29 | $6.29 | 10,820,670 |
| 2018-04-11 | $6.21 | $6.25 | $6.15 | $6.19 | $6.19 | 5,072,900 |
| 2018-04-10 | $6.11 | $6.25 | $6.08 | $6.18 | $6.18 | 7,845,730 |
| 2018-04-09 | $6.02 | $6.16 | $5.81 | $6.12 | $6.12 | 8,119,540 |
| 2018-04-06 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2018-04-05 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2018-04-04 | $5.96 | $6.21 | $5.96 | $6.01 | $6.01 | 6,982,070 |
| 2018-04-03 | $5.99 | $6.01 | $5.89 | $5.93 | $5.93 | 5,183,700 |
| 2018-04-02 | $6.14 | $6.23 | $6.07 | $6.09 | $6.09 | 5,068,040 |
| 2018-03-30 | $6.10 | $6.16 | $6.07 | $6.15 | $6.15 | 5,244,870 |
| 2018-03-29 | $6.08 | $6.15 | $5.96 | $6.09 | $6.09 | 6,544,470 |
| 2018-03-28 | $5.91 | $6.17 | $5.87 | $6.01 | $6.01 | 6,513,900 |
| 2018-03-27 | $5.90 | $6.09 | $5.90 | $5.99 | $5.99 | 6,306,290 |
| 2018-03-26 | $5.64 | $5.86 | $5.58 | $5.84 | $5.84 | 7,723,830 |
| 2018-03-23 | $6.00 | $6.14 | $5.66 | $5.71 | $5.71 | 10,413,710 |
| 2018-03-22 | $6.42 | $6.52 | $6.25 | $6.27 | $6.27 | 9,218,470 |
| 2018-03-21 | $6.57 | $6.87 | $6.42 | $6.43 | $6.43 | 11,262,270 |
| 2018-03-20 | $6.50 | $6.59 | $6.45 | $6.57 | $6.57 | 4,593,740 |
| 2018-03-19 | $6.57 | $6.68 | $6.50 | $6.56 | $6.56 | 3,737,940 |
| 2018-03-16 | $6.62 | $6.69 | $6.55 | $6.57 | $6.57 | 5,194,750 |
| 2018-03-15 | $6.68 | $6.73 | $6.55 | $6.64 | $6.64 | 8,187,840 |
| 2018-03-14 | $6.62 | $7.12 | $6.51 | $6.75 | $6.75 | 15,590,070 |
| 2018-03-13 | $6.74 | $6.76 | $6.61 | $6.63 | $6.63 | 8,418,200 |
| 2018-03-12 | $6.56 | $6.93 | $6.56 | $6.79 | $6.79 | 12,637,750 |
| 2018-03-09 | $6.53 | $6.70 | $6.48 | $6.58 | $6.58 | 13,006,400 |
| 2018-03-08 | $6.27 | $6.66 | $6.26 | $6.57 | $6.57 | 14,686,680 |
| 2018-03-07 | $6.41 | $6.42 | $6.27 | $6.27 | $6.27 | 4,866,850 |
| 2018-03-06 | $6.33 | $6.43 | $6.28 | $6.41 | $6.41 | 6,070,270 |
| 2018-03-05 | $6.40 | $6.54 | $6.32 | $6.34 | $6.34 | 5,863,380 |
| 2018-03-02 | $6.30 | $6.46 | $6.26 | $6.45 | $6.45 | 9,652,580 |
| 2018-03-01 | $6.31 | $6.43 | $6.30 | $6.36 | $6.36 | 4,947,080 |
| 2018-02-28 | $6.31 | $6.37 | $6.28 | $6.34 | $6.34 | 5,089,620 |
| 2018-02-27 | $6.46 | $6.46 | $6.29 | $6.35 | $6.35 | 5,269,020 |
| 2018-02-26 | $6.36 | $6.50 | $6.32 | $6.46 | $6.46 | 6,750,810 |
| 2018-02-23 | $6.36 | $6.59 | $6.33 | $6.38 | $6.38 | 7,306,140 |
| 2018-02-22 | $6.27 | $6.49 | $6.21 | $6.31 | $6.31 | 5,961,890 |
| 2018-02-21 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-02-20 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-02-19 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-02-16 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-02-15 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2018-02-14 | $6.22 | $6.31 | $6.13 | $6.16 | $6.16 | 5,889,560 |
| 2018-02-13 | $6.09 | $6.64 | $6.02 | $6.26 | $6.26 | 9,928,160 |
| 2018-02-12 | $6.00 | $6.08 | $5.84 | $6.04 | $6.04 | 5,949,380 |
| 2018-02-09 | $5.85 | $6.00 | $5.55 | $5.97 | $5.97 | 6,973,900 |
| 2018-02-08 | $5.88 | $6.02 | $5.86 | $6.02 | $6.02 | 5,036,430 |
| 2018-02-07 | $5.96 | $6.09 | $5.70 | $5.86 | $5.86 | 7,287,630 |
| 2018-02-06 | $6.06 | $6.28 | $5.72 | $5.74 | $5.74 | 7,002,640 |
| 2018-02-05 | $6.21 | $6.55 | $6.00 | $6.35 | $6.35 | 5,164,940 |
| 2018-02-02 | $6.44 | $6.44 | $5.93 | $6.29 | $6.29 | 7,110,200 |
| 2018-02-01 | $7.18 | $7.25 | $6.44 | $6.45 | $6.45 | 11,699,090 |
| 2018-01-31 | $7.40 | $7.45 | $7.10 | $7.15 | $7.15 | 8,320,200 |
| 2018-01-30 | $7.64 | $7.64 | $7.46 | $7.46 | $7.46 | 7,067,720 |
| 2018-01-29 | $7.49 | $7.68 | $7.41 | $7.59 | $7.59 | 10,148,910 |
| 2018-01-26 | $7.43 | $7.57 | $7.41 | $7.45 | $7.45 | 9,180,180 |
| 2018-01-25 | $7.27 | $7.86 | $7.24 | $7.54 | $7.54 | 17,768,660 |
| 2018-01-24 | $7.30 | $7.38 | $7.18 | $7.29 | $7.29 | 6,391,720 |
| 2018-01-23 | $7.30 | $7.40 | $7.30 | $7.34 | $7.34 | 4,923,710 |
| 2018-01-22 | $7.25 | $7.47 | $7.19 | $7.38 | $7.38 | 8,085,580 |
| 2018-01-19 | $7.28 | $7.37 | $7.16 | $7.20 | $7.20 | 5,912,460 |
| 2018-01-18 | $7.20 | $7.50 | $7.20 | $7.31 | $7.31 | 9,616,920 |
| 2018-01-17 | $7.10 | $7.29 | $6.83 | $7.27 | $7.27 | 10,890,400 |
| 2018-01-16 | $7.00 | $7.12 | $6.96 | $7.11 | $7.11 | 5,066,960 |
| 2018-01-15 | $7.15 | $7.18 | $6.98 | $7.02 | $7.02 | 6,805,500 |
| 2018-01-12 | $7.30 | $7.31 | $7.12 | $7.14 | $7.14 | 6,675,050 |
| 2018-01-11 | $7.22 | $7.35 | $7.10 | $7.29 | $7.29 | 7,312,900 |
| 2018-01-10 | $7.40 | $7.49 | $7.10 | $7.23 | $7.23 | 10,573,590 |
| 2018-01-09 | $7.52 | $7.60 | $7.38 | $7.39 | $7.39 | 10,195,090 |
| 2018-01-08 | $7.70 | $7.70 | $7.53 | $7.58 | $7.58 | 8,690,360 |
| 2018-01-05 | $7.67 | $7.76 | $7.58 | $7.60 | $7.60 | 10,281,830 |
| 2018-01-04 | $7.70 | $7.78 | $7.60 | $7.67 | $7.67 | 15,122,380 |
| 2018-01-03 | $7.59 | $7.90 | $7.46 | $7.80 | $7.80 | 26,355,610 |
| 2018-01-02 | $7.26 | $7.93 | $7.09 | $7.58 | $7.58 | 23,344,560 |
| 2018-01-01 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2017-12-29 | $7.00 | $7.27 | $6.97 | $7.21 | $7.21 | 12,413,150 |
| 2017-12-28 | $7.00 | $7.07 | $6.95 | $6.99 | $6.99 | 6,592,100 |
| 2017-12-27 | $7.00 | $7.16 | $6.96 | $7.01 | $7.01 | 9,059,540 |
| 2017-12-26 | $6.87 | $7.08 | $6.79 | $7.00 | $7.00 | 9,142,250 |
| 2017-12-25 | $7.28 | $7.37 | $6.95 | $6.96 | $6.96 | 11,574,870 |
| 2017-12-22 | $7.28 | $7.40 | $7.25 | $7.29 | $7.29 | 9,195,240 |
| 2017-12-21 | $7.71 | $7.71 | $7.24 | $7.39 | $7.39 | 21,113,760 |
| 2017-12-20 | $8.10 | $8.14 | $7.80 | $7.86 | $7.86 | 15,499,700 |
| 2017-12-19 | $7.95 | $8.16 | $7.92 | $8.06 | $8.06 | 19,413,560 |
| 2017-12-18 | $7.77 | $8.15 | $7.72 | $8.03 | $8.03 | 19,576,330 |
| 2017-12-15 | $7.79 | $7.93 | $7.56 | $7.86 | $7.86 | 17,443,360 |
| 2017-12-14 | $7.86 | $8.04 | $7.72 | $7.75 | $7.75 | 16,374,870 |
| 2017-12-13 | $7.77 | $8.18 | $7.55 | $7.93 | $7.93 | 21,809,220 |
| 2017-12-12 | $7.99 | $8.00 | $7.68 | $7.81 | $7.81 | 14,713,930 |
| 2017-12-11 | $7.88 | $8.04 | $7.80 | $7.98 | $7.98 | 15,746,920 |
| 2017-12-08 | $7.92 | $8.08 | $7.74 | $8.04 | $8.04 | 22,123,300 |
| 2017-12-07 | $8.20 | $8.28 | $8.01 | $8.03 | $8.03 | 23,400,890 |
| 2017-12-06 | $8.08 | $8.35 | $7.90 | $8.33 | $8.33 | 32,746,240 |
| 2017-12-05 | $8.10 | $8.59 | $7.95 | $8.17 | $8.17 | 47,168,460 |
| 2017-12-04 | $7.19 | $7.91 | $7.15 | $7.91 | $7.91 | 18,842,190 |
| 2017-12-01 | $7.01 | $7.24 | $6.97 | $7.19 | $7.19 | 12,827,480 |
| 2017-11-30 | $7.20 | $7.46 | $7.13 | $7.20 | $7.20 | 25,756,410 |
| 2017-11-29 | $6.79 | $7.24 | $6.57 | $6.98 | $6.98 | 17,833,720 |
| 2017-11-28 | $6.71 | $6.82 | $6.67 | $6.81 | $6.81 | 6,390,690 |
| 2017-11-27 | $6.73 | $6.86 | $6.64 | $6.71 | $6.71 | 8,128,860 |
| 2017-11-24 | $6.75 | $6.78 | $6.62 | $6.69 | $6.69 | 4,458,930 |
| 2017-11-23 | $6.90 | $6.95 | $6.58 | $6.75 | $6.75 | 7,967,100 |
| 2017-11-22 | $6.93 | $7.03 | $6.75 | $6.98 | $6.98 | 13,445,690 |
| 2017-11-21 | $7.05 | $7.08 | $6.87 | $6.88 | $6.88 | 9,700,480 |
| 2017-11-20 | $7.23 | $7.30 | $6.86 | $7.05 | $7.05 | 9,906,230 |
| 2017-11-17 | $8.10 | $8.10 | $7.27 | $7.36 | $7.36 | 15,392,510 |
| 2017-11-16 | $8.22 | $8.25 | $8.02 | $8.05 | $8.05 | 5,371,400 |
| 2017-11-15 | $8.43 | $8.52 | $8.21 | $8.24 | $8.24 | 5,970,770 |
| 2017-11-14 | $8.43 | $8.62 | $8.39 | $8.43 | $8.43 | 7,545,700 |
| 2017-11-13 | $8.27 | $8.44 | $8.25 | $8.44 | $8.44 | 7,471,830 |
| 2017-11-10 | $8.41 | $8.47 | $8.25 | $8.27 | $8.27 | 4,502,940 |
| 2017-11-09 | $8.40 | $8.51 | $8.36 | $8.40 | $8.40 | 4,381,790 |
| 2017-11-08 | $8.39 | $8.54 | $8.32 | $8.39 | $8.39 | 4,868,550 |
| 2017-11-07 | $8.29 | $8.40 | $8.22 | $8.39 | $8.39 | 3,885,270 |
| 2017-11-06 | $8.28 | $8.34 | $8.18 | $8.29 | $8.29 | 3,808,610 |
| 2017-11-03 | $8.49 | $8.49 | $8.20 | $8.28 | $8.28 | 4,453,500 |
| 2017-11-02 | $8.75 | $8.75 | $8.35 | $8.48 | $8.48 | 6,044,940 |
| 2017-11-01 | $8.75 | $8.86 | $8.73 | $8.75 | $8.75 | 3,310,600 |
| 2017-10-31 | $8.72 | $8.80 | $8.66 | $8.79 | $8.79 | 2,883,400 |
| 2017-10-30 | $9.00 | $9.01 | $8.63 | $8.72 | $8.72 | 5,019,320 |
| 2017-10-27 | $9.16 | $9.16 | $9.00 | $9.01 | $9.01 | 3,592,770 |
| 2017-10-26 | $9.09 | $9.14 | $9.02 | $9.12 | $9.12 | 3,379,670 |
| 2017-10-25 | $9.04 | $9.10 | $8.92 | $9.06 | $9.06 | 2,766,500 |
| 2017-10-24 | $9.16 | $9.16 | $8.95 | $9.04 | $9.04 | 3,335,600 |
| 2017-10-23 | $9.13 | $9.32 | $9.04 | $9.16 | $9.16 | 4,524,690 |
| 2017-10-20 | $8.87 | $9.08 | $8.85 | $9.06 | $9.06 | 3,129,760 |
| 2017-10-19 | $9.36 | $9.50 | $8.65 | $8.91 | $8.91 | 8,080,820 |
| 2017-10-18 | $9.60 | $9.64 | $9.31 | $9.35 | $9.35 | 3,789,400 |
| 2017-10-17 | $9.46 | $9.62 | $9.46 | $9.60 | $9.60 | 2,769,190 |
| 2017-10-16 | $9.79 | $9.79 | $9.50 | $9.55 | $9.55 | 5,042,430 |
| 2017-10-13 | $9.76 | $9.80 | $9.66 | $9.79 | $9.79 | 3,722,160 |
| 2017-10-12 | $9.80 | $9.84 | $9.62 | $9.73 | $9.73 | 4,041,970 |
| 2017-10-11 | $9.75 | $9.87 | $9.70 | $9.80 | $9.80 | 4,708,100 |
| 2017-10-10 | $9.68 | $9.77 | $9.62 | $9.76 | $9.76 | 4,235,320 |
| 2017-10-09 | $9.70 | $9.80 | $9.65 | $9.68 | $9.68 | 4,974,840 |
| 2017-10-06 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2017-10-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2017-10-04 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2017-10-03 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2017-10-02 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 0 |
| 2017-09-29 | $9.50 | $9.64 | $9.48 | $9.59 | $9.59 | 3,351,290 |
| 2017-09-28 | $9.60 | $9.65 | $9.54 | $9.54 | $9.54 | 4,182,790 |
| 2017-09-27 | $9.65 | $9.76 | $9.59 | $9.63 | $9.63 | 4,743,300 |
| 2017-09-26 | $9.48 | $9.92 | $9.48 | $9.72 | $9.72 | 6,773,410 |
| 2017-09-25 | $9.73 | $9.73 | $9.43 | $9.45 | $9.45 | 5,364,970 |
| 2017-09-22 | $9.91 | $9.95 | $9.66 | $9.73 | $9.73 | 6,249,310 |
| 2017-09-21 | $10.05 | $10.05 | $9.90 | $9.91 | $9.91 | 5,976,550 |
| 2017-09-20 | $9.98 | $10.07 | $9.94 | $10.06 | $10.06 | 5,920,300 |
| 2017-09-19 | $10.10 | $10.17 | $9.98 | $10.01 | $10.01 | 7,431,740 |
| 2017-09-18 | $10.12 | $10.17 | $9.90 | $10.16 | $10.16 | 7,924,300 |
| 2017-09-15 | $10.47 | $10.51 | $10.13 | $10.15 | $10.15 | 14,637,720 |
| 2017-09-14 | $10.32 | $10.55 | $10.19 | $10.49 | $10.49 | 17,676,370 |
| 2017-09-13 | $10.15 | $10.33 | $10.15 | $10.28 | $10.28 | 7,756,280 |
| 2017-09-12 | $10.17 | $10.24 | $10.12 | $10.15 | $10.15 | 7,717,070 |
| 2017-09-11 | $10.16 | $10.19 | $10.06 | $10.18 | $10.18 | 6,447,440 |
| 2017-09-08 | $10.23 | $10.32 | $10.05 | $10.12 | $10.12 | 11,195,510 |
| 2017-09-07 | $10.47 | $10.54 | $10.24 | $10.25 | $10.25 | 15,414,420 |
| 2017-09-06 | $10.51 | $10.65 | $10.46 | $10.50 | $10.50 | 12,241,690 |
| 2017-09-05 | $10.57 | $10.64 | $10.49 | $10.53 | $10.53 | 11,105,730 |
| 2017-09-04 | $10.42 | $10.78 | $10.37 | $10.68 | $10.68 | 21,401,780 |
| 2017-09-01 | $10.44 | $10.44 | $10.31 | $10.38 | $10.38 | 11,301,040 |
| 2017-08-31 | $10.40 | $10.47 | $10.33 | $10.38 | $10.38 | 7,756,620 |
| 2017-08-30 | $10.43 | $10.47 | $10.32 | $10.44 | $10.44 | 12,132,520 |
| 2017-08-29 | $10.37 | $10.46 | $10.27 | $10.41 | $10.41 | 11,377,840 |
| 2017-08-28 | $10.42 | $10.43 | $10.25 | $10.38 | $10.38 | 11,570,800 |
| 2017-08-25 | $10.22 | $10.49 | $10.12 | $10.35 | $10.35 | 13,775,200 |
| 2017-08-24 | $10.55 | $10.59 | $10.21 | $10.29 | $10.29 | 22,137,750 |
| 2017-08-23 | $10.70 | $11.06 | $10.68 | $10.73 | $10.73 | 26,392,710 |
| 2017-08-22 | $10.73 | $10.92 | $10.50 | $10.54 | $10.54 | 14,888,780 |
| 2017-08-21 | $11.00 | $11.01 | $10.78 | $10.82 | $10.82 | 17,454,570 |
| 2017-08-18 | $10.64 | $10.94 | $10.61 | $10.92 | $10.92 | 26,742,280 |
| 2017-08-17 | $10.55 | $10.79 | $10.52 | $10.78 | $10.78 | 20,258,160 |
| 2017-08-16 | $10.69 | $11.10 | $10.67 | $10.75 | $10.75 | 30,191,840 |
| 2017-08-15 | $10.70 | $10.78 | $10.49 | $10.75 | $10.75 | 19,495,760 |
| 2017-08-14 | $10.38 | $10.66 | $10.38 | $10.65 | $10.65 | 14,614,290 |
| 2017-08-11 | $10.40 | $10.75 | $10.33 | $10.43 | $10.43 | 18,606,960 |
| 2017-08-10 | $10.94 | $10.94 | $10.48 | $10.57 | $10.57 | 20,197,770 |
| 2017-08-09 | $11.01 | $11.13 | $10.75 | $10.87 | $10.87 | 24,587,550 |
| 2017-08-08 | $10.78 | $11.10 | $10.70 | $10.94 | $10.94 | 34,869,670 |
| 2017-08-07 | $10.53 | $10.70 | $10.41 | $10.65 | $10.65 | 20,697,600 |
| 2017-08-04 | $10.88 | $11.00 | $10.60 | $10.60 | $10.60 | 28,334,860 |
| 2017-08-03 | $10.53 | $11.48 | $10.53 | $10.86 | $10.86 | 48,785,720 |
| 2017-08-02 | $10.78 | $11.36 | $10.68 | $11.03 | $11.03 | 70,774,430 |
| 2017-08-01 | $9.71 | $10.40 | $9.71 | $10.40 | $10.40 | 19,637,640 |
| 2017-07-31 | $9.30 | $9.46 | $9.23 | $9.45 | $9.45 | 9,729,670 |
| 2017-07-28 | $9.40 | $9.43 | $9.27 | $9.28 | $9.28 | 10,148,820 |
| 2017-07-27 | $9.42 | $9.65 | $9.31 | $9.46 | $9.46 | 17,284,120 |
| 2017-07-26 | $9.08 | $9.42 | $9.04 | $9.41 | $9.41 | 16,088,420 |
| 2017-07-25 | $9.11 | $9.16 | $9.02 | $9.06 | $9.06 | 7,217,700 |
| 2017-07-24 | $9.27 | $9.32 | $8.99 | $9.16 | $9.16 | 11,009,600 |
| 2017-07-21 | $9.26 | $9.42 | $9.20 | $9.27 | $9.27 | 8,800,030 |
| 2017-07-20 | $9.20 | $9.66 | $9.15 | $9.41 | $9.41 | 12,220,480 |
| 2017-07-19 | $9.14 | $9.25 | $9.09 | $9.21 | $9.21 | 7,591,010 |
| 2017-07-18 | $9.05 | $9.21 | $8.90 | $9.14 | $9.14 | 7,582,710 |
| 2017-07-17 | $9.99 | $10.00 | $9.06 | $9.09 | $9.09 | 12,512,920 |
| 2017-07-14 | $9.98 | $10.01 | $9.50 | $9.99 | $9.99 | 13,485,180 |
| 2017-07-13 | $10.06 | $10.15 | $9.90 | $9.97 | $9.97 | 8,846,400 |
| 2017-07-12 | $10.05 | $10.13 | $9.86 | $10.10 | $10.10 | 10,504,790 |
| 2017-07-11 | $10.18 | $10.27 | $10.01 | $10.02 | $10.02 | 9,241,000 |
| 2017-07-10 | $10.42 | $10.42 | $10.13 | $10.19 | $10.19 | 16,466,650 |
| 2017-07-07 | $10.50 | $10.65 | $10.45 | $10.46 | $10.46 | 9,676,710 |
| 2017-07-06 | $10.60 | $10.63 | $10.50 | $10.53 | $10.53 | 7,823,770 |
| 2017-07-05 | $10.59 | $10.64 | $10.46 | $10.63 | $10.63 | 8,744,640 |
| 2017-07-04 | $10.55 | $10.64 | $10.50 | $10.61 | $10.61 | 8,422,650 |
| 2017-07-03 | $10.36 | $10.57 | $10.36 | $10.55 | $10.55 | 7,505,120 |
| 2017-06-30 | $10.48 | $10.57 | $10.32 | $10.36 | $10.36 | 9,016,890 |
| 2017-06-29 | $10.50 | $10.64 | $10.50 | $10.53 | $10.53 | 7,531,400 |
| 2017-06-28 | $10.46 | $10.62 | $10.45 | $10.52 | $10.52 | 6,923,500 |
| 2017-06-27 | $10.56 | $10.70 | $10.44 | $10.53 | $10.53 | 7,425,930 |
| 2017-06-26 | $10.50 | $10.60 | $10.43 | $10.58 | $10.58 | 6,942,610 |
| 2017-06-23 | $10.45 | $10.65 | $10.30 | $10.52 | $10.52 | 11,085,590 |
| 2017-06-22 | $10.97 | $11.01 | $10.42 | $10.44 | $10.44 | 19,551,990 |
| 2017-06-21 | $10.97 | $11.06 | $10.87 | $10.98 | $10.98 | 10,702,280 |
| 2017-06-20 | $10.89 | $11.05 | $10.88 | $10.97 | $10.97 | 12,543,390 |
| 2017-06-19 | $11.04 | $11.08 | $10.71 | $10.88 | $10.88 | 15,703,940 |
| 2017-06-16 | $11.20 | $11.35 | $11.00 | $11.03 | $11.03 | 18,056,340 |
| 2017-06-15 | $11.28 | $11.45 | $11.06 | $11.22 | $11.22 | 22,204,800 |
| 2017-06-14 | $11.51 | $11.51 | $11.27 | $11.36 | $11.36 | 16,320,750 |
| 2017-06-13 | $11.41 | $11.65 | $11.31 | $11.56 | $11.56 | 24,675,820 |
| 2017-06-12 | $11.02 | $11.76 | $11.01 | $11.48 | $11.48 | 33,945,410 |
| 2017-06-09 | $11.38 | $11.38 | $10.86 | $11.19 | $11.19 | 22,940,920 |
| 2017-06-08 | $11.32 | $11.45 | $11.20 | $11.38 | $11.38 | 24,372,310 |
| 2017-06-07 | $10.80 | $11.36 | $10.70 | $11.32 | $11.32 | 26,070,740 |
| 2017-06-06 | $11.11 | $11.16 | $10.60 | $10.85 | $10.85 | 18,191,830 |
| 2017-06-05 | $10.80 | $11.25 | $10.70 | $11.16 | $11.16 | 17,454,090 |
| 2017-06-02 | $10.30 | $10.92 | $10.07 | $10.85 | $10.85 | 17,878,600 |
| 2017-06-01 | $11.26 | $11.43 | $10.40 | $10.50 | $10.50 | 27,050,800 |
| 2017-05-31 | $11.52 | $11.62 | $11.22 | $11.32 | $11.32 | 26,101,430 |
| 2017-05-30 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2017-05-29 | $11.43 | $11.43 | $11.43 | $11.43 | $11.43 | 0 |
| 2017-05-26 | $10.71 | $11.84 | $10.70 | $11.43 | $11.43 | 41,243,060 |
| 2017-05-25 | $10.61 | $10.88 | $10.31 | $10.76 | $10.76 | 16,621,650 |
| 2017-05-24 | $10.40 | $10.71 | $9.95 | $10.68 | $10.68 | 16,700,670 |
| 2017-05-23 | $11.26 | $11.38 | $10.30 | $10.40 | $10.40 | 23,021,900 |
| 2017-05-22 | $11.56 | $11.75 | $11.25 | $11.33 | $11.33 | 21,585,200 |
| 2017-05-19 | $11.31 | $11.67 | $10.89 | $11.66 | $11.66 | 31,305,540 |
| 2017-05-18 | $11.50 | $11.76 | $11.22 | $11.28 | $11.28 | 39,302,590 |
| 2017-05-17 | $11.00 | $12.18 | $10.86 | $11.93 | $11.93 | 51,773,920 |
| 2017-05-16 | $10.51 | $11.20 | $10.50 | $11.07 | $11.07 | 21,916,190 |
| 2017-05-15 | $10.71 | $10.83 | $10.55 | $10.64 | $10.64 | 12,736,400 |
| 2017-05-12 | $10.29 | $10.82 | $10.28 | $10.71 | $10.71 | 20,366,030 |
| 2017-05-11 | $10.08 | $10.37 | $10.02 | $10.35 | $10.35 | 13,044,540 |
| 2017-05-10 | $10.42 | $10.60 | $10.02 | $10.12 | $10.12 | 17,303,880 |
| 2017-05-09 | $10.07 | $10.56 | $9.98 | $10.50 | $10.50 | 15,471,910 |
| 2017-05-08 | $10.80 | $11.03 | $9.95 | $10.07 | $10.07 | 22,299,090 |
| 2017-05-05 | $10.97 | $11.39 | $10.90 | $10.97 | $10.97 | 21,288,170 |
| 2017-05-04 | $10.90 | $11.54 | $10.80 | $11.20 | $11.20 | 36,170,980 |
| 2017-05-03 | $10.80 | $11.37 | $10.67 | $11.02 | $11.02 | 33,418,690 |
| 2017-05-02 | $10.68 | $11.19 | $10.58 | $11.04 | $11.04 | 32,531,060 |
| 2017-05-01 | $10.57 | $10.57 | $10.57 | $10.57 | $10.57 | 0 |
| 2017-04-28 | $10.27 | $10.77 | $10.20 | $10.57 | $10.57 | 24,338,290 |
| 2017-04-27 | $10.30 | $10.40 | $9.98 | $10.29 | $10.29 | 21,968,250 |
| 2017-04-26 | $10.16 | $10.54 | $10.07 | $10.43 | $10.43 | 21,944,000 |
| 2017-04-25 | $10.00 | $10.40 | $9.90 | $10.16 | $10.16 | 22,432,770 |
| 2017-04-24 | $10.81 | $10.89 | $9.81 | $9.97 | $9.97 | 23,127,980 |
| 2017-04-21 | $10.86 | $11.23 | $10.76 | $10.79 | $10.79 | 18,220,900 |
| 2017-04-20 | $11.18 | $11.48 | $10.67 | $10.96 | $10.96 | 26,207,530 |
| 2017-04-19 | $11.71 | $11.72 | $10.65 | $11.05 | $11.05 | 33,493,120 |
| 2017-04-18 | $11.90 | $12.19 | $11.75 | $11.83 | $11.83 | 20,984,030 |
| 2017-04-17 | $12.54 | $12.58 | $11.70 | $11.90 | $11.90 | 32,857,150 |
| 2017-04-14 | $12.78 | $13.29 | $12.31 | $12.87 | $12.87 | 50,487,200 |
| 2017-04-13 | $12.00 | $12.75 | $11.88 | $12.50 | $12.50 | 35,402,740 |
| 2017-04-12 | $13.25 | $13.29 | $12.35 | $12.35 | $12.35 | 62,915,850 |
| 2017-04-11 | $13.36 | $14.42 | $13.28 | $13.72 | $13.72 | 101,423,790 |
| 2017-04-10 | $12.50 | $14.20 | $12.32 | $13.62 | $13.62 | 107,322,890 |
| 2017-04-07 | $12.26 | $13.33 | $11.91 | $12.97 | $12.97 | 88,333,160 |
| 2017-04-06 | $13.00 | $13.68 | $12.63 | $12.66 | $12.66 | 113,892,360 |
| 2017-04-05 | $12.63 | $12.63 | $12.12 | $12.63 | $12.63 | 46,557,030 |
| 2017-04-04 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2017-04-03 | $11.48 | $11.48 | $11.48 | $11.48 | $11.48 | 0 |
| 2017-03-31 | $10.71 | $11.80 | $10.70 | $11.48 | $11.48 | 49,119,850 |
| 2017-03-30 | $10.68 | $11.05 | $10.63 | $10.76 | $10.76 | 19,165,760 |
| 2017-03-29 | $10.65 | $11.10 | $10.65 | $10.83 | $10.83 | 24,988,160 |
| 2017-03-28 | $10.78 | $10.81 | $10.64 | $10.70 | $10.70 | 13,856,690 |
| 2017-03-27 | $10.51 | $11.11 | $10.43 | $10.88 | $10.88 | 27,606,220 |
| 2017-03-24 | $10.51 | $10.60 | $10.38 | $10.47 | $10.47 | 11,112,720 |
| 2017-03-23 | $10.71 | $10.81 | $10.47 | $10.57 | $10.57 | 14,216,540 |
| 2017-03-22 | $10.66 | $10.82 | $10.52 | $10.72 | $10.72 | 16,144,550 |
| 2017-03-21 | $10.41 | $10.80 | $10.41 | $10.74 | $10.74 | 19,365,200 |
| 2017-03-20 | $10.64 | $10.65 | $10.39 | $10.46 | $10.46 | 15,262,410 |
| 2017-03-17 | $10.66 | $10.80 | $10.62 | $10.65 | $10.65 | 17,816,510 |
| 2017-03-16 | $10.64 | $10.74 | $10.53 | $10.71 | $10.71 | 20,597,180 |
| 2017-03-15 | $10.79 | $10.93 | $10.55 | $10.59 | $10.59 | 16,924,720 |
| 2017-03-14 | $10.81 | $10.96 | $10.71 | $10.84 | $10.84 | 14,597,680 |
| 2017-03-13 | $11.01 | $11.03 | $10.63 | $10.85 | $10.85 | 26,851,500 |
| 2017-03-10 | $11.47 | $11.62 | $11.02 | $11.11 | $11.11 | 26,130,500 |
| 2017-03-09 | $11.74 | $11.81 | $11.46 | $11.47 | $11.47 | 17,417,510 |
| 2017-03-08 | $11.95 | $11.95 | $11.56 | $11.69 | $11.69 | 25,372,570 |
| 2017-03-07 | $11.94 | $12.15 | $11.75 | $11.96 | $11.96 | 32,351,890 |
| 2017-03-06 | $11.83 | $12.14 | $11.75 | $11.98 | $11.98 | 40,097,590 |
| 2017-03-03 | $11.45 | $11.95 | $11.37 | $11.80 | $11.80 | 35,725,940 |
| 2017-03-02 | $11.60 | $11.78 | $11.43 | $11.47 | $11.47 | 27,636,470 |
| 2017-03-01 | $11.42 | $12.18 | $11.40 | $11.72 | $11.72 | 43,186,770 |
| 2017-02-28 | $11.23 | $11.68 | $11.10 | $11.55 | $11.55 | 24,662,490 |
| 2017-02-27 | $11.65 | $11.76 | $11.23 | $11.28 | $11.28 | 20,853,290 |
| 2017-02-24 | $11.70 | $11.82 | $11.53 | $11.72 | $11.72 | 22,068,410 |
| 2017-02-23 | $11.55 | $11.83 | $11.42 | $11.71 | $11.71 | 43,785,870 |
| 2017-02-22 | $11.21 | $11.82 | $11.02 | $11.68 | $11.68 | 41,131,680 |
| 2017-02-21 | $11.06 | $11.30 | $11.01 | $11.21 | $11.21 | 17,661,030 |
| 2017-02-20 | $10.97 | $11.15 | $10.83 | $11.14 | $11.14 | 18,341,150 |
| 2017-02-17 | $11.42 | $11.48 | $11.00 | $11.01 | $11.01 | 25,565,240 |
| 2017-02-16 | $11.36 | $11.58 | $11.36 | $11.49 | $11.49 | 22,321,290 |
| 2017-02-15 | $11.70 | $12.09 | $11.39 | $11.47 | $11.47 | 41,070,410 |
| 2017-02-14 | $11.44 | $11.96 | $11.34 | $11.85 | $11.85 | 55,806,380 |
| 2017-02-13 | $10.65 | $11.88 | $10.60 | $11.68 | $11.68 | 57,948,470 |
| 2017-02-10 | $11.08 | $11.31 | $10.86 | $10.90 | $10.90 | 33,718,530 |
| 2017-02-09 | $11.09 | $11.09 | $10.90 | $11.06 | $11.06 | 28,608,390 |
| 2017-02-08 | $10.80 | $11.16 | $10.65 | $11.15 | $11.15 | 40,635,610 |
| 2017-02-07 | $10.38 | $11.35 | $10.34 | $10.94 | $10.94 | 47,950,800 |
| 2017-02-06 | $10.19 | $10.43 | $10.12 | $10.41 | $10.41 | 20,462,030 |
| 2017-02-03 | $10.13 | $10.31 | $10.12 | $10.19 | $10.19 | 13,905,910 |
| 2017-02-02 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-02-01 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-01-31 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-01-30 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-01-27 | $10.15 | $10.15 | $10.15 | $10.15 | $10.15 | 0 |
| 2017-01-26 | $10.56 | $10.71 | $10.07 | $10.15 | $10.15 | 31,593,850 |
| 2017-01-25 | $10.39 | $10.90 | $10.39 | $10.63 | $10.63 | 31,087,360 |
| 2017-01-24 | $10.69 | $10.78 | $10.27 | $10.46 | $10.46 | 30,737,390 |
| 2017-01-23 | $10.85 | $11.09 | $10.66 | $10.82 | $10.82 | 27,342,660 |
| 2017-01-20 | $10.72 | $11.19 | $10.69 | $10.97 | $10.97 | 34,405,560 |
| 2017-01-19 | $10.53 | $10.95 | $10.41 | $10.81 | $10.81 | 33,400,350 |
| 2017-01-18 | $10.64 | $10.98 | $10.46 | $10.66 | $10.66 | 37,911,000 |
| 2017-01-17 | $10.40 | $10.84 | $10.20 | $10.74 | $10.74 | 35,888,790 |
| 2017-01-16 | $11.24 | $11.45 | $10.26 | $10.40 | $10.40 | 40,893,250 |
| 2017-01-13 | $11.87 | $11.93 | $11.32 | $11.40 | $11.40 | 33,260,480 |
| 2017-01-12 | $12.30 | $12.69 | $11.65 | $11.80 | $11.80 | 49,167,850 |
| 2017-01-11 | $12.82 | $13.23 | $12.35 | $12.45 | $12.45 | 63,080,230 |
| 2017-01-10 | $13.35 | $14.60 | $13.15 | $13.27 | $13.27 | 100,520,000 |
| 2017-01-09 | $12.27 | $13.90 | $11.81 | $13.62 | $13.62 | 90,518,520 |
| 2017-01-06 | $12.47 | $13.63 | $12.42 | $12.82 | $12.82 | 86,319,470 |
| 2017-01-05 | $12.38 | $13.08 | $12.05 | $12.77 | $12.77 | 73,361,870 |
| 2017-01-04 | $12.13 | $13.04 | $11.80 | $12.62 | $12.62 | 68,688,950 |
| 2017-01-03 | $11.55 | $12.30 | $11.55 | $12.09 | $12.09 | 50,694,300 |
| 2017-01-02 | $11.79 | $11.79 | $11.79 | $11.79 | $11.79 | 0 |
| 2016-12-30 | $12.78 | $12.88 | $11.79 | $11.79 | $11.79 | 74,169,950 |
| 2016-12-29 | $12.70 | $13.66 | $12.33 | $13.10 | $13.10 | 96,083,250 |
| 2016-12-28 | $13.20 | $14.27 | $12.87 | $13.00 | $13.00 | 121,189,660 |
| 2016-12-27 | $11.64 | $12.97 | $11.45 | $12.97 | $12.97 | 63,329,760 |
| 2016-12-26 | $11.03 | $12.11 | $10.93 | $11.79 | $11.79 | 65,735,520 |
| 2016-12-23 | $11.64 | $11.67 | $10.89 | $11.15 | $11.15 | 52,584,160 |
| 2016-12-22 | $11.27 | $12.08 | $11.16 | $11.99 | $11.99 | 82,342,490 |
| 2016-12-21 | $11.30 | $11.60 | $10.81 | $11.42 | $11.42 | 81,005,740 |
| 2016-12-20 | $11.96 | $12.60 | $11.96 | $11.96 | $11.96 | 83,518,800 |
| 2016-12-19 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2016-12-16 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2016-12-15 | $13.10 | $13.29 | $12.56 | $13.29 | $13.29 | 116,768,610 |
| 2016-12-14 | $12.08 | $12.08 | $11.80 | $12.08 | $12.08 | 31,138,240 |
| 2016-12-13 | $10.66 | $10.98 | $10.66 | $10.98 | $10.98 | 12,963,440 |
| 2016-12-12 | $9.06 | $9.98 | $8.98 | $9.98 | $9.98 | 24,650,000 |
| 2016-12-09 | $9.14 | $9.15 | $8.95 | $9.07 | $9.07 | 7,233,110 |
| 2016-12-08 | $8.83 | $9.34 | $8.78 | $9.10 | $9.10 | 16,588,180 |
| 2016-12-07 | $8.68 | $8.76 | $8.50 | $8.73 | $8.73 | 3,654,030 |
| 2016-12-06 | $8.66 | $8.74 | $8.64 | $8.68 | $8.68 | 2,863,500 |
| 2016-12-05 | $8.79 | $8.79 | $8.58 | $8.59 | $8.59 | 5,099,160 |
| 2016-12-02 | $9.15 | $9.15 | $8.74 | $8.79 | $8.79 | 7,495,050 |
| 2016-12-01 | $9.15 | $9.18 | $9.02 | $9.12 | $9.12 | 7,510,750 |
| 2016-11-30 | $8.72 | $9.20 | $8.59 | $9.08 | $9.08 | 11,685,680 |
| 2016-11-29 | $8.77 | $8.84 | $8.70 | $8.72 | $8.72 | 5,867,170 |
| 2016-11-28 | $8.73 | $8.85 | $8.71 | $8.77 | $8.77 | 4,904,410 |
| 2016-11-25 | $8.63 | $8.81 | $8.46 | $8.78 | $8.78 | 6,477,360 |
| 2016-11-24 | $8.82 | $8.89 | $8.62 | $8.69 | $8.69 | 6,562,470 |
| 2016-11-23 | $8.87 | $8.96 | $8.80 | $8.89 | $8.89 | 4,792,010 |
| 2016-11-22 | $8.79 | $8.98 | $8.72 | $8.94 | $8.94 | 7,481,280 |
| 2016-11-21 | $8.87 | $8.91 | $8.73 | $8.79 | $8.79 | 6,812,430 |
| 2016-11-18 | $9.02 | $9.11 | $8.88 | $8.90 | $8.90 | 7,086,040 |
| 2016-11-17 | $9.07 | $9.22 | $9.02 | $9.09 | $9.09 | 5,707,310 |
| 2016-11-16 | $9.30 | $9.31 | $9.11 | $9.17 | $9.17 | 9,591,050 |
| 2016-11-15 | $9.09 | $9.45 | $9.00 | $9.33 | $9.33 | 17,623,230 |
| 2016-11-14 | $8.93 | $9.16 | $8.88 | $9.00 | $9.00 | 12,274,660 |
| 2016-11-11 | $8.93 | $9.00 | $8.79 | $8.93 | $8.93 | 8,364,370 |
| 2016-11-10 | $8.83 | $8.96 | $8.79 | $8.91 | $8.91 | 7,360,020 |
| 2016-11-09 | $8.86 | $9.03 | $8.60 | $8.78 | $8.78 | 9,483,830 |
| 2016-11-08 | $8.83 | $9.01 | $8.83 | $8.86 | $8.86 | 7,375,680 |
| 2016-11-07 | $8.70 | $8.88 | $8.65 | $8.77 | $8.77 | 6,507,400 |
| 2016-11-04 | $9.00 | $9.13 | $8.65 | $8.75 | $8.75 | 11,903,010 |
| 2016-11-03 | $8.90 | $9.17 | $8.89 | $9.05 | $9.05 | 7,603,480 |
| 2016-11-02 | $9.24 | $9.25 | $8.96 | $8.99 | $8.99 | 10,305,200 |
| 2016-11-01 | $9.10 | $9.32 | $9.03 | $9.31 | $9.31 | 9,786,700 |
| 2016-10-31 | $9.30 | $9.30 | $9.00 | $9.15 | $9.15 | 0 |
| 2016-10-28 | $9.41 | $9.74 | $9.30 | $9.34 | $9.34 | 16,071,540 |
| 2016-10-27 | $9.21 | $9.40 | $9.13 | $9.34 | $9.34 | 8,951,760 |
| 2016-10-26 | $9.39 | $9.50 | $9.18 | $9.32 | $9.32 | 12,591,520 |
| 2016-10-25 | $9.20 | $9.60 | $9.04 | $9.54 | $9.54 | 18,760,900 |
| 2016-10-24 | $9.39 | $9.49 | $9.20 | $9.25 | $9.25 | 15,936,930 |
| 2016-10-21 | $9.43 | $9.50 | $9.07 | $9.19 | $9.19 | 17,350,790 |
| 2016-10-20 | $9.48 | $9.76 | $9.18 | $9.33 | $9.33 | 32,164,810 |
| 2016-10-19 | $8.58 | $9.31 | $8.50 | $9.31 | $9.31 | 29,544,660 |
| 2016-10-18 | $8.31 | $8.50 | $8.22 | $8.46 | $8.46 | 7,855,170 |
| 2016-10-17 | $8.49 | $8.72 | $8.26 | $8.35 | $8.35 | 11,753,540 |
| 2016-10-14 | $8.62 | $8.74 | $8.35 | $8.48 | $8.48 | 11,855,260 |
| 2016-10-13 | $8.65 | $8.67 | $8.47 | $8.65 | $8.65 | 11,323,920 |
| 2016-10-12 | $8.41 | $8.88 | $8.34 | $8.63 | $8.63 | 19,125,700 |
| 2016-10-11 | $8.46 | $8.54 | $8.38 | $8.51 | $8.51 | 13,631,700 |
| 2016-10-10 | $8.30 | $8.64 | $8.15 | $8.54 | $8.54 | 16,945,100 |
| 2016-10-07 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2016-10-06 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2016-10-05 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2016-10-04 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2016-10-03 | $8.27 | $8.27 | $8.27 | $8.27 | $8.27 | 0 |
| 2016-09-30 | $8.19 | $8.38 | $8.13 | $8.27 | $8.27 | 11,826,180 |
| 2016-09-29 | $8.28 | $8.55 | $8.20 | $8.29 | $8.29 | 15,956,010 |
| 2016-09-28 | $8.50 | $8.59 | $8.28 | $8.34 | $8.34 | 21,490,170 |
| 2016-09-27 | $8.15 | $8.74 | $7.93 | $8.68 | $8.68 | 29,141,270 |
| 2016-09-26 | $8.29 | $8.57 | $8.06 | $8.09 | $8.09 | 38,640,450 |
| 2016-09-23 | $7.48 | $8.22 | $7.47 | $8.22 | $8.22 | 30,191,050 |
| 2016-09-22 | $7.48 | $7.58 | $7.43 | $7.47 | $7.47 | 5,217,830 |
| 2016-09-21 | $7.51 | $7.53 | $7.39 | $7.41 | $7.41 | 5,954,460 |
| 2016-09-20 | $7.59 | $7.65 | $7.47 | $7.50 | $7.50 | 5,268,130 |
| 2016-09-19 | $7.60 | $7.65 | $7.53 | $7.62 | $7.62 | 3,541,180 |
| 2016-09-16 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-09-15 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2016-09-14 | $7.53 | $7.61 | $7.43 | $7.60 | $7.60 | 5,296,490 |
| 2016-09-13 | $7.56 | $7.63 | $7.41 | $7.56 | $7.56 | 5,873,820 |
| 2016-09-12 | $7.76 | $7.84 | $7.47 | $7.49 | $7.49 | 9,551,740 |
| 2016-09-09 | $7.96 | $8.14 | $7.89 | $7.93 | $7.93 | 10,727,800 |
| 2016-09-08 | $7.73 | $8.04 | $7.72 | $7.94 | $7.94 | 11,336,740 |
| 2016-09-07 | $7.74 | $7.83 | $7.71 | $7.75 | $7.75 | 5,874,560 |
| 2016-09-06 | $7.60 | $7.76 | $7.51 | $7.74 | $7.74 | 7,102,680 |
| 2016-09-05 | $7.55 | $7.63 | $7.52 | $7.59 | $7.59 | 3,601,280 |
| 2016-09-02 | $7.51 | $7.58 | $7.43 | $7.51 | $7.51 | 4,555,880 |
| 2016-09-01 | $7.53 | $7.62 | $7.51 | $7.52 | $7.52 | 4,462,100 |
| 2016-08-31 | $7.74 | $7.80 | $7.55 | $7.57 | $7.57 | 7,074,550 |
| 2016-08-30 | $7.62 | $7.80 | $7.58 | $7.79 | $7.79 | 7,125,190 |
| 2016-08-29 | $7.71 | $7.71 | $7.57 | $7.66 | $7.66 | 4,680,660 |
| 2016-08-26 | $7.50 | $7.75 | $7.50 | $7.63 | $7.63 | 6,244,590 |
| 2016-08-25 | $7.58 | $7.58 | $7.40 | $7.52 | $7.52 | 5,375,630 |
| 2016-08-24 | $7.50 | $7.63 | $7.45 | $7.59 | $7.59 | 4,617,270 |
| 2016-08-23 | $7.49 | $7.58 | $7.32 | $7.44 | $7.44 | 5,182,470 |
| 2016-08-22 | $7.58 | $7.78 | $7.48 | $7.51 | $7.51 | 6,608,350 |
| 2016-08-19 | $7.49 | $7.65 | $7.41 | $7.65 | $7.65 | 5,830,680 |
| 2016-08-18 | $7.62 | $7.65 | $7.43 | $7.50 | $7.50 | 5,686,680 |
| 2016-08-17 | $7.53 | $7.70 | $7.46 | $7.60 | $7.60 | 8,249,150 |
| 2016-08-16 | $7.47 | $7.59 | $7.43 | $7.52 | $7.52 | 6,956,580 |
| 2016-08-15 | $7.39 | $7.49 | $7.33 | $7.47 | $7.47 | 9,119,940 |
| 2016-08-12 | $7.12 | $7.39 | $7.05 | $7.38 | $7.38 | 11,437,150 |
| 2016-08-11 | $7.17 | $7.22 | $7.05 | $7.07 | $7.07 | 4,402,360 |
| 2016-08-10 | $7.21 | $7.29 | $7.15 | $7.17 | $7.17 | 4,277,990 |
| 2016-08-09 | $7.18 | $7.28 | $7.17 | $7.26 | $7.26 | 3,703,710 |
| 2016-08-08 | $7.06 | $7.22 | $7.03 | $7.22 | $7.22 | 4,940,490 |
| 2016-08-05 | $7.14 | $7.21 | $7.05 | $7.07 | $7.07 | 4,273,070 |
| 2016-08-04 | $7.15 | $7.21 | $7.07 | $7.16 | $7.16 | 4,117,890 |
| 2016-08-03 | $7.05 | $7.19 | $7.01 | $7.15 | $7.15 | 6,808,100 |
| 2016-08-02 | $6.97 | $7.07 | $6.95 | $7.05 | $7.05 | 3,318,280 |
| 2016-08-01 | $7.20 | $7.22 | $6.80 | $6.98 | $6.98 | 9,090,570 |
| 2016-07-29 | $7.22 | $7.31 | $7.11 | $7.20 | $7.20 | 6,060,200 |
| 2016-07-28 | $7.37 | $7.41 | $7.03 | $7.22 | $7.22 | 12,104,180 |
| 2016-07-27 | $8.02 | $8.09 | $7.22 | $7.38 | $7.38 | 18,717,490 |
| 2016-07-26 | $7.95 | $8.18 | $7.85 | $8.02 | $8.02 | 11,221,630 |
| 2016-07-25 | $7.74 | $8.22 | $7.74 | $8.00 | $8.00 | 15,958,170 |
| 2016-07-22 | $7.61 | $7.94 | $7.58 | $7.81 | $7.81 | 12,532,440 |
| 2016-07-21 | $7.69 | $7.87 | $7.54 | $7.60 | $7.60 | 15,401,050 |
| 2016-07-20 | $7.30 | $7.98 | $7.29 | $7.70 | $7.70 | 19,619,880 |
| 2016-07-19 | $7.25 | $7.34 | $7.20 | $7.33 | $7.33 | 4,328,290 |
| 2016-07-18 | $7.40 | $7.40 | $7.16 | $7.25 | $7.25 | 9,093,360 |
| 2016-07-15 | $7.46 | $7.63 | $7.41 | $7.47 | $7.47 | 8,877,280 |
| 2016-07-14 | $7.41 | $7.55 | $7.36 | $7.45 | $7.45 | 11,379,800 |
| 2016-07-13 | $7.26 | $7.46 | $7.26 | $7.39 | $7.39 | 11,682,540 |
| 2016-07-12 | $7.21 | $7.33 | $7.15 | $7.28 | $7.28 | 6,952,150 |
| 2016-07-11 | $7.32 | $7.44 | $7.22 | $7.27 | $7.27 | 8,896,140 |
| 2016-07-08 | $7.25 | $7.48 | $7.19 | $7.35 | $7.35 | 13,668,860 |
| 2016-07-07 | $7.20 | $7.33 | $7.12 | $7.24 | $7.24 | 9,667,740 |
| 2016-07-06 | $7.35 | $7.35 | $7.12 | $7.23 | $7.23 | 11,541,030 |
| 2016-07-05 | $7.35 | $7.53 | $7.28 | $7.32 | $7.32 | 9,288,750 |
| 2016-07-04 | $7.18 | $7.44 | $7.08 | $7.33 | $7.33 | 9,326,300 |
| 2016-07-01 | $7.42 | $7.49 | $7.21 | $7.22 | $7.22 | 10,714,250 |
| 2016-06-30 | $7.29 | $7.62 | $7.26 | $7.43 | $7.43 | 14,497,760 |
| 2016-06-29 | $7.30 | $7.38 | $7.20 | $7.30 | $7.30 | 8,241,670 |
| 2016-06-28 | $7.23 | $7.36 | $7.15 | $7.30 | $7.30 | 11,916,080 |
| 2016-06-27 | $6.77 | $7.45 | $6.70 | $7.30 | $7.30 | 20,717,070 |
| 2016-06-24 | $6.97 | $7.06 | $6.51 | $6.88 | $6.88 | 11,320,780 |
| 2016-06-23 | $7.07 | $7.18 | $6.84 | $6.98 | $6.98 | 5,837,950 |
| 2016-06-22 | $6.97 | $7.12 | $6.74 | $7.11 | $7.11 | 8,951,260 |
| 2016-06-21 | $7.06 | $7.23 | $6.90 | $6.96 | $6.96 | 7,604,950 |
| 2016-06-20 | $7.16 | $7.35 | $6.93 | $7.02 | $7.02 | 11,327,410 |
| 2016-06-17 | $6.76 | $7.30 | $6.76 | $7.22 | $7.22 | 15,051,750 |
| 2016-06-16 | $6.58 | $6.94 | $6.58 | $6.81 | $6.81 | 7,877,730 |
| 2016-06-15 | $6.29 | $6.73 | $6.29 | $6.66 | $6.66 | 5,821,830 |
| 2016-06-14 | $6.47 | $6.52 | $6.34 | $6.48 | $6.48 | 5,424,580 |
| 2016-06-13 | $6.75 | $6.88 | $6.35 | $6.48 | $6.48 | 8,980,330 |
| 2016-06-10 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2016-06-09 | $6.94 | $6.94 | $6.94 | $6.94 | $6.94 | 0 |
| 2016-06-08 | $7.00 | $7.20 | $6.90 | $6.94 | $6.94 | 9,232,340 |
| 2016-06-07 | $7.03 | $7.13 | $6.89 | $6.98 | $6.98 | 11,125,380 |
| 2016-06-06 | $6.42 | $7.06 | $6.36 | $7.06 | $7.06 | 20,653,900 |
| 2016-06-03 | $6.36 | $6.43 | $6.32 | $6.42 | $6.42 | 5,407,820 |
| 2016-06-02 | $6.39 | $6.43 | $6.30 | $6.37 | $6.37 | 4,647,470 |
| 2016-06-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.32 | 0 |
| 2016-05-31 | $6.10 | $6.33 | $6.08 | $6.32 | $6.32 | 6,962,520 |
| 2016-05-30 | $6.14 | $6.18 | $6.06 | $6.10 | $6.10 | 3,085,830 |
| 2016-05-27 | $6.21 | $6.21 | $6.10 | $6.18 | $6.18 | 2,624,300 |
| 2016-05-26 | $6.16 | $6.21 | $6.00 | $6.21 | $6.21 | 6,677,770 |
| 2016-05-25 | $6.24 | $6.33 | $6.10 | $6.21 | $6.21 | 4,265,590 |
| 2016-05-24 | $6.25 | $6.25 | $6.13 | $6.21 | $6.21 | 3,742,950 |
| 2016-05-23 | $6.15 | $6.26 | $6.11 | $6.20 | $6.20 | 4,864,100 |
| 2016-05-20 | $6.02 | $6.16 | $6.01 | $6.16 | $6.16 | 4,306,050 |
| 2016-05-19 | $6.01 | $6.18 | $6.01 | $6.09 | $6.09 | 3,590,860 |
| 2016-05-18 | $6.30 | $6.30 | $5.95 | $6.04 | $6.04 | 7,646,090 |
| 2016-05-17 | $6.31 | $6.41 | $6.28 | $6.34 | $6.34 | 4,696,190 |
| 2016-05-16 | $6.20 | $6.32 | $6.10 | $6.31 | $6.31 | 4,521,390 |
| 2016-05-13 | $6.20 | $6.32 | $6.13 | $6.24 | $6.24 | 5,120,530 |
| 2016-05-12 | $6.20 | $6.28 | $6.05 | $6.18 | $6.18 | 5,714,160 |
| 2016-05-11 | $6.40 | $6.47 | $6.26 | $6.29 | $6.29 | 5,818,060 |
| 2016-05-10 | $6.63 | $6.64 | $6.00 | $6.39 | $6.39 | 8,331,870 |
| 2016-05-09 | $7.15 | $7.15 | $6.50 | $6.54 | $6.54 | 12,674,220 |
| 2016-05-06 | $7.37 | $7.52 | $7.17 | $7.22 | $7.22 | 14,745,670 |
| 2016-05-05 | $7.35 | $7.37 | $7.24 | $7.34 | $7.34 | 7,135,910 |
| 2016-05-04 | $7.38 | $7.42 | $7.30 | $7.35 | $7.35 | 7,877,120 |
| 2016-05-03 | $7.26 | $7.43 | $7.21 | $7.38 | $7.38 | 11,177,080 |
| 2016-05-02 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2016-04-29 | $7.08 | $7.27 | $7.01 | $7.18 | $7.18 | 5,603,390 |
| 2016-04-28 | $7.23 | $7.40 | $6.90 | $7.11 | $7.11 | 9,726,170 |
| 2016-04-27 | $7.10 | $7.53 | $7.08 | $7.29 | $7.29 | 13,187,050 |
| 2016-04-26 | $6.85 | $7.09 | $6.82 | $7.08 | $7.08 | 7,211,540 |
| 2016-04-25 | $7.00 | $7.00 | $6.81 | $6.90 | $6.90 | 6,216,340 |
| 2016-04-22 | $6.80 | $7.07 | $6.80 | $7.01 | $7.01 | 8,030,340 |
| 2016-04-21 | $6.92 | $7.03 | $6.86 | $6.88 | $6.88 | 8,994,900 |
| 2016-04-20 | $7.40 | $7.53 | $6.80 | $6.92 | $6.92 | 19,600,210 |
| 2016-04-19 | $7.40 | $7.42 | $7.30 | $7.38 | $7.38 | 5,576,480 |
| 2016-04-18 | $7.35 | $7.53 | $7.26 | $7.36 | $7.36 | 11,561,270 |
| 2016-04-15 | $7.39 | $7.47 | $7.25 | $7.36 | $7.36 | 9,295,860 |
| 2016-04-14 | $7.35 | $7.54 | $7.34 | $7.41 | $7.41 | 12,785,120 |
| 2016-04-13 | $7.35 | $7.55 | $7.27 | $7.36 | $7.36 | 14,483,270 |
| 2016-04-12 | $7.09 | $7.42 | $7.00 | $7.37 | $7.37 | 16,994,390 |
| 2016-04-11 | $7.04 | $7.29 | $7.03 | $7.06 | $7.06 | 14,204,930 |
| 2016-04-08 | $6.95 | $7.05 | $6.88 | $7.04 | $7.04 | 9,638,300 |
| 2016-04-07 | $7.16 | $7.49 | $7.01 | $7.05 | $7.05 | 19,705,340 |
| 2016-04-06 | $7.08 | $7.24 | $6.96 | $7.11 | $7.11 | 16,184,960 |
| 2016-04-05 | $6.48 | $7.16 | $6.46 | $7.15 | $7.15 | 32,320,170 |
| 2016-04-04 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2016-04-01 | $6.29 | $6.57 | $6.27 | $6.51 | $6.51 | 13,330,560 |
| 2016-03-31 | $6.38 | $6.42 | $6.32 | $6.34 | $6.34 | 8,686,870 |
| 2016-03-30 | $6.20 | $6.38 | $6.20 | $6.36 | $6.36 | 9,038,730 |
| 2016-03-29 | $6.44 | $6.44 | $6.10 | $6.18 | $6.18 | 13,445,080 |
| 2016-03-28 | $6.15 | $6.69 | $6.12 | $6.45 | $6.45 | 23,614,310 |
| 2016-03-25 | $6.03 | $6.15 | $6.00 | $6.12 | $6.12 | 8,014,390 |
| 2016-03-24 | $6.10 | $6.15 | $6.02 | $6.06 | $6.06 | 9,800,050 |
| 2016-03-23 | $6.18 | $6.25 | $6.11 | $6.21 | $6.21 | 8,943,420 |
| 2016-03-22 | $6.22 | $6.26 | $6.14 | $6.16 | $6.16 | 9,625,640 |
| 2016-03-21 | $6.19 | $6.33 | $6.17 | $6.27 | $6.27 | 13,471,910 |
| 2016-03-18 | $6.05 | $6.20 | $6.04 | $6.19 | $6.19 | 11,946,860 |
| 2016-03-17 | $5.91 | $6.03 | $5.83 | $6.03 | $6.03 | 7,147,320 |
| 2016-03-16 | $6.11 | $6.13 | $5.80 | $5.85 | $5.85 | 7,889,640 |
| 2016-03-15 | $6.11 | $6.15 | $6.00 | $6.04 | $6.04 | 8,854,100 |
| 2016-03-14 | $6.03 | $6.22 | $5.92 | $6.14 | $6.14 | 13,737,790 |
| 2016-03-11 | $5.65 | $6.18 | $5.50 | $6.00 | $6.00 | 15,725,550 |
| 2016-03-10 | $5.73 | $5.81 | $5.68 | $5.69 | $5.69 | 3,993,410 |
| 2016-03-09 | $5.77 | $5.82 | $5.62 | $5.74 | $5.74 | 6,399,170 |
| 2016-03-08 | $5.97 | $5.98 | $5.49 | $5.91 | $5.91 | 11,700,030 |
| 2016-03-07 | $5.78 | $5.94 | $5.78 | $5.92 | $5.92 | 9,243,240 |
| 2016-03-04 | $5.82 | $5.98 | $5.66 | $5.77 | $5.77 | 10,577,650 |
| 2016-03-03 | $5.71 | $6.06 | $5.71 | $5.85 | $5.85 | 15,003,060 |
| 2016-03-02 | $5.52 | $5.85 | $5.52 | $5.78 | $5.78 | 13,976,690 |
| 2016-03-01 | $5.49 | $5.71 | $5.21 | $5.60 | $5.60 | 11,836,780 |
| 2016-02-29 | $6.07 | $6.10 | $5.47 | $5.47 | $5.47 | 16,220,830 |
| 2016-02-26 | $6.21 | $6.30 | $5.90 | $6.08 | $6.08 | 14,555,150 |
| 2016-02-25 | $6.84 | $6.87 | $6.21 | $6.21 | $6.21 | 22,474,330 |
| 2016-02-24 | $6.81 | $6.92 | $6.71 | $6.90 | $6.90 | 20,348,800 |
| 2016-02-23 | $6.97 | $7.02 | $6.70 | $6.96 | $6.96 | 34,625,990 |
| 2016-02-22 | $6.46 | $6.97 | $6.30 | $6.97 | $6.97 | 45,415,200 |
| 2016-02-19 | $6.19 | $6.50 | $6.17 | $6.34 | $6.34 | 21,008,810 |
| 2016-02-18 | $6.25 | $6.31 | $6.13 | $6.21 | $6.21 | 19,180,720 |
| 2016-02-17 | $6.22 | $6.35 | $6.05 | $6.27 | $6.27 | 24,494,710 |
| 2016-02-16 | $5.97 | $6.54 | $5.91 | $6.29 | $6.29 | 28,421,070 |
| 2016-02-15 | $5.99 | $6.33 | $5.99 | $6.04 | $6.04 | 36,585,650 |
| 2016-02-12 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2016-02-11 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2016-02-10 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2016-02-09 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2016-02-08 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 0 |
| 2016-02-05 | $7.83 | $7.83 | $6.60 | $6.65 | $6.65 | 57,051,960 |
| 2016-02-04 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2016-02-03 | $6.87 | $7.18 | $6.84 | $7.12 | $7.12 | 13,914,760 |
| 2016-02-02 | $6.67 | $6.98 | $6.56 | $6.98 | $6.98 | 15,227,540 |
| 2016-02-01 | $6.27 | $6.65 | $6.25 | $6.65 | $6.65 | 18,998,000 |
| 2016-01-29 | $6.48 | $6.48 | $6.25 | $6.33 | $6.33 | 19,043,330 |
| 2016-01-28 | $6.79 | $6.95 | $6.58 | $6.58 | $6.58 | 15,863,440 |
| 2016-01-27 | $7.11 | $7.20 | $6.93 | $6.93 | $6.93 | 7,269,170 |
| 2016-01-26 | $7.53 | $7.61 | $7.29 | $7.29 | $7.29 | 12,462,090 |
| 2016-01-25 | $7.48 | $7.68 | $7.36 | $7.67 | $7.67 | 15,085,580 |
| 2016-01-22 | $7.15 | $7.36 | $6.95 | $7.31 | $7.31 | 12,046,210 |
| 2016-01-21 | $7.30 | $7.60 | $7.02 | $7.02 | $7.02 | 14,883,610 |
| 2016-01-20 | $7.20 | $7.44 | $7.13 | $7.39 | $7.39 | 15,446,530 |
| 2016-01-19 | $6.75 | $7.09 | $6.70 | $7.09 | $7.09 | 9,662,080 |
| 2016-01-18 | $6.35 | $6.83 | $6.23 | $6.75 | $6.75 | 11,405,890 |
| 2016-01-15 | $6.78 | $7.09 | $6.44 | $6.50 | $6.50 | 18,487,950 |
| 2016-01-14 | $6.77 | $6.88 | $6.77 | $6.78 | $6.78 | 22,173,590 |
| 2016-01-13 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 2,329,200 |
| 2016-01-12 | $7.51 | $7.51 | $7.51 | $7.51 | $7.51 | 2,050,300 |
| 2016-01-11 | $8.10 | $8.14 | $7.91 | $7.91 | $7.91 | 14,199,640 |
| 2016-01-08 | $8.28 | $8.33 | $7.62 | $8.33 | $8.33 | 21,285,440 |
| 2016-01-07 | $8.50 | $8.68 | $7.93 | $7.93 | $7.93 | 8,874,300 |
| 2016-01-06 | $8.09 | $8.35 | $8.08 | $8.35 | $8.35 | 7,467,600 |
| 2016-01-05 | $7.95 | $8.38 | $7.95 | $7.95 | $7.95 | 24,102,420 |
| 2016-01-04 | $8.90 | $9.08 | $8.37 | $8.37 | $8.37 | 18,382,440 |
| 2016-01-01 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2015-12-31 | $8.37 | $8.81 | $8.32 | $8.81 | $8.81 | 18,461,030 |
| 2015-12-30 | $8.06 | $8.39 | $8.00 | $8.39 | $8.39 | 14,835,960 |
| 2015-12-29 | $7.68 | $8.18 | $7.63 | $7.99 | $7.99 | 18,507,870 |
| 2015-12-28 | $7.83 | $7.83 | $7.80 | $7.83 | $7.83 | 20,725,740 |
| 2015-12-25 | $7.46 | $7.46 | $7.45 | $7.46 | $7.46 | 8,659,230 |
| 2015-12-24 | $7.17 | $7.23 | $6.95 | $7.10 | $7.10 | 5,964,750 |
| 2015-12-23 | $7.23 | $7.30 | $7.19 | $7.20 | $7.20 | 5,083,570 |
| 2015-12-22 | $7.21 | $7.36 | $7.20 | $7.26 | $7.26 | 6,536,810 |
| 2015-12-21 | $7.11 | $7.26 | $7.11 | $7.22 | $7.22 | 7,007,180 |
| 2015-12-18 | $7.17 | $7.24 | $7.11 | $7.19 | $7.19 | 5,775,920 |
| 2015-12-17 | $7.07 | $7.24 | $7.07 | $7.17 | $7.17 | 9,571,570 |
| 2015-12-16 | $6.99 | $7.15 | $6.97 | $7.06 | $7.06 | 8,396,440 |
| 2015-12-15 | $7.19 | $7.27 | $6.99 | $7.00 | $7.00 | 7,299,010 |
| 2015-12-14 | $7.04 | $7.21 | $6.96 | $7.20 | $7.20 | 5,651,800 |
| 2015-12-11 | $6.99 | $7.07 | $6.66 | $7.06 | $7.06 | 7,780,820 |
| 2015-12-10 | $7.00 | $7.10 | $6.90 | $6.93 | $6.93 | 5,543,090 |
| 2015-12-09 | $7.21 | $7.21 | $6.92 | $6.97 | $6.97 | 9,070,590 |
| 2015-12-08 | $7.62 | $7.64 | $7.24 | $7.24 | $7.24 | 10,870,680 |
| 2015-12-07 | $7.60 | $7.70 | $7.57 | $7.62 | $7.62 | 7,263,790 |
| 2015-12-04 | $7.45 | $7.73 | $7.34 | $7.54 | $7.54 | 8,632,190 |
| 2015-12-03 | $7.08 | $7.48 | $7.08 | $7.38 | $7.38 | 8,419,890 |
| 2015-12-02 | $6.94 | $7.22 | $6.85 | $7.12 | $7.12 | 8,696,230 |
| 2015-12-01 | $6.98 | $7.14 | $6.83 | $6.94 | $6.94 | 9,544,930 |
| 2015-11-30 | $7.08 | $7.24 | $6.80 | $6.94 | $6.94 | 13,379,620 |
| 2015-11-27 | $7.51 | $7.65 | $7.16 | $7.16 | $7.16 | 10,860,820 |
| 2015-11-26 | $7.49 | $7.68 | $7.44 | $7.54 | $7.54 | 9,491,800 |
| 2015-11-25 | $7.88 | $7.89 | $7.32 | $7.54 | $7.54 | 17,525,950 |
| 2015-11-24 | $7.30 | $7.55 | $7.19 | $7.55 | $7.55 | 5,349,110 |
| 2015-11-23 | $7.01 | $7.19 | $6.95 | $7.19 | $7.19 | 13,024,820 |
| 2015-11-20 | $6.72 | $6.88 | $6.65 | $6.85 | $6.85 | 10,686,900 |
| 2015-11-19 | $6.78 | $6.90 | $6.53 | $6.75 | $6.75 | 13,364,870 |
| 2015-11-18 | $6.51 | $6.84 | $6.51 | $6.69 | $6.69 | 15,232,190 |
| 2015-11-17 | $6.63 | $6.76 | $6.50 | $6.52 | $6.52 | 17,736,040 |
| 2015-11-16 | $6.03 | $6.44 | $5.92 | $6.44 | $6.44 | 15,748,830 |
| 2015-11-13 | $6.31 | $6.31 | $6.10 | $6.13 | $6.13 | 19,321,830 |
| 2015-11-12 | $6.81 | $6.88 | $6.41 | $6.42 | $6.42 | 19,023,400 |
| 2015-11-11 | $6.46 | $6.76 | $6.46 | $6.75 | $6.75 | 16,749,290 |
| 2015-11-10 | $6.13 | $6.44 | $6.12 | $6.44 | $6.44 | 13,187,510 |
| 2015-11-09 | $5.88 | $6.19 | $5.88 | $6.13 | $6.13 | 12,337,890 |
| 2015-11-06 | $5.84 | $6.06 | $5.81 | $5.95 | $5.95 | 11,363,650 |
| 2015-11-05 | $5.85 | $5.96 | $5.76 | $5.80 | $5.80 | 12,187,780 |
| 2015-11-04 | $5.60 | $5.85 | $5.57 | $5.85 | $5.85 | 11,470,320 |
| 2015-11-03 | $5.49 | $5.58 | $5.46 | $5.57 | $5.57 | 6,224,410 |
| 2015-11-02 | $5.38 | $5.74 | $5.34 | $5.48 | $5.48 | 13,926,420 |
| 2015-10-30 | $5.26 | $5.50 | $5.23 | $5.47 | $5.47 | 13,161,140 |
| 2015-10-29 | $5.26 | $5.31 | $5.19 | $5.24 | $5.24 | 6,472,460 |
| 2015-10-28 | $5.27 | $5.35 | $5.18 | $5.26 | $5.26 | 9,773,030 |
| 2015-10-27 | $5.20 | $5.30 | $5.01 | $5.27 | $5.27 | 8,438,840 |
| 2015-10-26 | $5.20 | $5.24 | $5.10 | $5.22 | $5.22 | 9,966,150 |
| 2015-10-23 | $5.06 | $5.17 | $5.02 | $5.14 | $5.14 | 8,032,960 |
| 2015-10-22 | $4.80 | $5.05 | $4.75 | $5.04 | $5.04 | 10,004,660 |
| 2015-10-21 | $4.99 | $5.21 | $4.73 | $4.82 | $4.82 | 16,192,820 |
| 2015-10-20 | $5.03 | $5.08 | $4.86 | $4.97 | $4.97 | 14,647,290 |
| 2015-10-19 | $4.84 | $4.89 | $4.82 | $4.85 | $4.85 | 7,367,330 |
| 2015-10-16 | $4.79 | $4.88 | $4.69 | $4.82 | $4.82 | 9,931,020 |
| 2015-10-15 | $4.64 | $4.78 | $4.62 | $4.78 | $4.78 | 6,719,790 |
| 2015-10-14 | $4.77 | $4.78 | $4.65 | $4.66 | $4.66 | 5,930,010 |
| 2015-10-13 | $4.73 | $4.80 | $4.69 | $4.78 | $4.78 | 5,584,600 |
| 2015-10-12 | $4.58 | $4.80 | $4.58 | $4.74 | $4.74 | 8,161,930 |
| 2015-10-09 | $4.46 | $4.59 | $4.46 | $4.58 | $4.58 | 7,720,030 |
| 2015-10-08 | $4.47 | $4.51 | $4.40 | $4.47 | $4.47 | 6,032,490 |
| 2015-10-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2015-10-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2015-10-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2015-10-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2015-10-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2015-09-30 | $4.32 | $4.42 | $4.32 | $4.39 | $4.39 | 4,845,830 |
| 2015-09-29 | $4.20 | $4.39 | $4.17 | $4.38 | $4.38 | 6,942,450 |
| 2015-09-28 | $4.18 | $4.26 | $4.13 | $4.25 | $4.25 | 4,646,210 |
| 2015-09-25 | $4.38 | $4.43 | $4.17 | $4.17 | $4.17 | 9,025,540 |
| 2015-09-24 | $4.38 | $4.41 | $4.32 | $4.39 | $4.39 | 4,386,790 |
| 2015-09-23 | $4.23 | $4.46 | $4.22 | $4.38 | $4.38 | 7,412,450 |
| 2015-09-22 | $4.30 | $4.32 | $4.24 | $4.29 | $4.29 | 5,326,080 |
| 2015-09-21 | $4.06 | $4.33 | $4.05 | $4.29 | $4.29 | 5,722,410 |
| 2015-09-18 | $4.08 | $4.14 | $4.02 | $4.12 | $4.12 | 3,860,950 |
| 2015-09-17 | $4.25 | $4.26 | $4.08 | $4.09 | $4.09 | 6,939,750 |
| 2015-09-16 | $4.01 | $4.25 | $3.93 | $4.24 | $4.24 | 6,898,110 |
| 2015-09-15 | $4.06 | $4.11 | $4.05 | $4.05 | $4.05 | 6,567,740 |
| 2015-09-14 | $4.53 | $4.55 | $4.26 | $4.26 | $4.26 | 7,583,400 |
| 2015-09-11 | $4.46 | $4.58 | $4.41 | $4.48 | $4.48 | 6,340,840 |
| 2015-09-10 | $4.38 | $4.66 | $4.38 | $4.45 | $4.45 | 9,590,830 |
| 2015-09-09 | $4.37 | $4.49 | $4.31 | $4.44 | $4.44 | 12,198,400 |
| 2015-09-08 | $4.16 | $4.35 | $4.14 | $4.34 | $4.34 | 6,430,740 |
| 2015-09-07 | $4.13 | $4.28 | $4.13 | $4.18 | $4.18 | 5,600,700 |
| 2015-09-04 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2015-09-03 | $4.09 | $4.09 | $4.09 | $4.09 | $4.09 | 0 |
| 2015-09-02 | $4.07 | $4.30 | $4.05 | $4.09 | $4.09 | 9,838,720 |
| 2015-09-01 | $4.34 | $4.48 | $4.25 | $4.26 | $4.26 | 14,407,020 |
| 2015-08-31 | $4.49 | $4.49 | $4.27 | $4.27 | $4.27 | 10,405,420 |
| 2015-08-28 | $4.35 | $4.49 | $4.32 | $4.49 | $4.49 | 9,311,660 |
| 2015-08-27 | $4.33 | $4.45 | $4.18 | $4.28 | $4.28 | 12,924,230 |
| 2015-08-26 | $4.41 | $4.53 | $4.40 | $4.40 | $4.40 | 12,148,100 |
| 2015-08-25 | $4.63 | $4.63 | $4.63 | $4.63 | $4.63 | 1,850,200 |
| 2015-08-24 | $4.93 | $4.93 | $4.87 | $4.87 | $4.87 | 3,153,000 |
| 2015-08-21 | $5.35 | $5.39 | $5.13 | $5.13 | $5.13 | 11,906,500 |
| 2015-08-20 | $5.48 | $5.57 | $5.38 | $5.40 | $5.40 | 8,756,620 |
| 2015-08-19 | $5.34 | $5.58 | $5.33 | $5.50 | $5.50 | 14,581,060 |
| 2015-08-18 | $5.90 | $5.97 | $5.61 | $5.61 | $5.61 | 12,878,100 |
| 2015-08-17 | $5.74 | $6.00 | $5.74 | $5.90 | $5.90 | 12,187,980 |
| 2015-08-14 | $5.54 | $5.81 | $5.51 | $5.80 | $5.80 | 14,517,900 |
| 2015-08-13 | $5.40 | $5.56 | $5.37 | $5.53 | $5.53 | 9,806,880 |
| 2015-08-12 | $5.37 | $5.52 | $5.37 | $5.42 | $5.42 | 8,139,380 |
| 2015-08-11 | $5.45 | $5.53 | $5.37 | $5.41 | $5.41 | 9,269,550 |
HeBei Jinniu Chemical Industry CompanyLtd (600722) News Headlines
Recent HeBei Jinniu Chemical Industry CompanyLtd (600722) News
Similar Companies to HeBei Jinniu Chemical Industry CompanyLtd (600722) 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 | -- | -- | -- |