ChengDu QianFeng Electronics Company Ltd (600733) Exchange: SHG
Data as of July 11, 2025
$7.23 ($-0.06) -0.82%
ChengDu QianFeng Electronics Company Ltd - Daily Information
Click for more stock information on ChengDu QianFeng Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.25 |
| Previous Close | $7.23 |
| High | $7.28 |
| Low | $7.18 |
| Adjusted Open | $7.25 |
| Previous Adjusted Close | $7.23 |
| Adjusted High | $7.28 |
| Adjusted Low | $7.18 |
About ChengDu QianFeng Electronics Company Ltd (600733)
ChengDu QianFeng Electronics Co.,Ltd. is principally engaged in the real estate sales business, as well as sites and housings leasing business. The Company operates its businesses primarily in Chongqing, and Sichuan Province, China.
Invest in ChengDu QianFeng Electronics Company Ltd (600733)
Historical Stock Data for ChengDu QianFeng Electronics Company Ltd (600733)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $7.25 | $7.28 | $7.18 | $7.23 | $7.23 | 53,984,030 |
| 2025-05-29 | $7.21 | $7.32 | $7.20 | $7.29 | $7.29 | 62,477,580 |
| 2025-05-28 | $7.25 | $7.33 | $7.17 | $7.20 | $7.20 | 54,298,010 |
| 2025-05-27 | $7.37 | $7.42 | $7.22 | $7.27 | $7.27 | 77,326,130 |
| 2025-05-26 | $7.50 | $7.54 | $7.31 | $7.39 | $7.39 | 122,722,930 |
| 2025-05-23 | $7.42 | $7.74 | $7.41 | $7.58 | $7.58 | 189,086,470 |
| 2025-05-22 | $7.53 | $7.62 | $7.41 | $7.45 | $7.45 | 86,278,300 |
| 2025-05-21 | $7.45 | $7.64 | $7.40 | $7.58 | $7.58 | 118,420,150 |
| 2025-05-20 | $7.41 | $7.47 | $7.38 | $7.46 | $7.46 | 60,726,330 |
| 2025-05-19 | $7.53 | $7.56 | $7.36 | $7.42 | $7.42 | 53,156,850 |
| 2025-05-16 | $7.33 | $7.49 | $7.33 | $7.43 | $7.43 | 54,867,890 |
| 2025-05-15 | $7.54 | $7.54 | $7.34 | $7.36 | $7.36 | 77,751,670 |
| 2025-05-14 | $7.58 | $7.58 | $7.46 | $7.55 | $7.55 | 66,223,380 |
| 2025-05-13 | $7.74 | $7.78 | $7.53 | $7.56 | $7.56 | 85,662,450 |
| 2025-05-12 | $7.55 | $7.80 | $7.51 | $7.66 | $7.66 | 128,675,560 |
| 2025-05-09 | $7.55 | $7.63 | $7.46 | $7.46 | $7.46 | 70,324,640 |
| 2025-05-08 | $7.55 | $7.59 | $7.51 | $7.58 | $7.58 | 67,716,530 |
| 2025-05-07 | $7.62 | $7.80 | $7.53 | $7.57 | $7.57 | 117,024,240 |
| 2025-05-06 | $7.45 | $7.58 | $7.44 | $7.55 | $7.55 | 91,731,120 |
| 2025-04-30 | $7.17 | $7.40 | $7.17 | $7.39 | $7.39 | 98,447,130 |
| 2025-04-29 | $7.38 | $7.40 | $7.16 | $7.20 | $7.20 | 131,033,700 |
| 2025-04-28 | $7.51 | $7.55 | $7.42 | $7.45 | $7.45 | 60,149,560 |
| 2025-04-25 | $7.58 | $7.63 | $7.51 | $7.55 | $7.55 | 66,233,990 |
| 2025-04-24 | $7.83 | $7.85 | $7.58 | $7.59 | $7.59 | 89,729,620 |
| 2025-04-23 | $7.80 | $8.08 | $7.75 | $7.76 | $7.76 | 102,667,230 |
| 2025-04-22 | $7.79 | $7.83 | $7.69 | $7.69 | $7.69 | 73,940,850 |
| 2025-04-21 | $7.74 | $7.86 | $7.70 | $7.81 | $7.81 | 100,194,070 |
| 2025-04-18 | $7.61 | $7.72 | $7.55 | $7.64 | $7.64 | 97,753,510 |
| 2025-04-17 | $8.00 | $8.08 | $7.67 | $7.71 | $7.71 | 235,977,830 |
| 2025-04-16 | $8.42 | $8.50 | $8.18 | $8.25 | $8.25 | 133,826,700 |
| 2025-04-15 | $8.40 | $8.49 | $8.26 | $8.36 | $8.36 | 153,903,710 |
| 2025-04-14 | $7.90 | $8.53 | $7.89 | $8.45 | $8.45 | 291,121,920 |
| 2025-04-11 | $7.53 | $7.87 | $7.51 | $7.75 | $7.75 | 143,138,180 |
| 2025-04-10 | $7.55 | $7.77 | $7.45 | $7.59 | $7.59 | 160,517,670 |
| 2025-04-09 | $7.04 | $7.50 | $6.57 | $7.38 | $7.38 | 202,072,520 |
| 2025-04-08 | $7.59 | $7.69 | $7.00 | $7.26 | $7.26 | 222,018,070 |
| 2025-04-07 | $7.70 | $7.96 | $7.63 | $7.63 | $7.63 | 131,305,420 |
| 2025-04-03 | $8.65 | $8.75 | $8.45 | $8.48 | $8.48 | 143,846,920 |
| 2025-04-02 | $8.81 | $8.93 | $8.54 | $8.77 | $8.77 | 194,718,910 |
| 2025-04-01 | $8.59 | $8.88 | $8.53 | $8.71 | $8.71 | 174,402,980 |
| 2025-03-31 | $8.63 | $8.83 | $8.50 | $8.60 | $8.60 | 174,211,850 |
| 2025-03-28 | $8.32 | $8.88 | $8.26 | $8.67 | $8.67 | 272,205,040 |
| 2025-03-27 | $8.40 | $8.55 | $8.31 | $8.32 | $8.32 | 110,508,150 |
| 2025-03-26 | $8.20 | $8.65 | $8.13 | $8.52 | $8.52 | 166,725,540 |
| 2025-03-25 | $8.50 | $8.58 | $8.20 | $8.23 | $8.23 | 137,524,160 |
| 2025-03-24 | $8.51 | $8.75 | $8.30 | $8.58 | $8.58 | 171,144,270 |
| 2025-03-21 | $8.85 | $8.95 | $8.49 | $8.54 | $8.54 | 237,644,370 |
| 2025-03-20 | $8.31 | $8.54 | $8.24 | $8.43 | $8.43 | 112,400,910 |
| 2025-03-19 | $8.52 | $8.60 | $8.36 | $8.38 | $8.38 | 110,603,380 |
| 2025-03-18 | $8.44 | $8.55 | $8.36 | $8.47 | $8.47 | 99,071,980 |
| 2025-03-17 | $8.50 | $8.57 | $8.30 | $8.44 | $8.44 | 128,948,690 |
| 2025-03-14 | $8.05 | $8.37 | $8.04 | $8.36 | $8.36 | 210,538,720 |
| 2025-03-13 | $8.07 | $8.10 | $7.85 | $7.96 | $7.96 | 85,856,190 |
| 2025-03-12 | $8.12 | $8.24 | $8.10 | $8.10 | $8.10 | 96,817,460 |
| 2025-03-11 | $7.92 | $8.02 | $7.89 | $8.02 | $8.02 | 56,772,540 |
| 2025-03-10 | $8.04 | $8.07 | $7.92 | $8.01 | $8.01 | 59,520,530 |
| 2025-03-07 | $8.19 | $8.19 | $8.01 | $8.04 | $8.04 | 91,545,300 |
| 2025-03-06 | $8.16 | $8.27 | $8.13 | $8.21 | $8.21 | 108,996,380 |
| 2025-03-05 | $8.01 | $8.20 | $8.01 | $8.13 | $8.13 | 82,391,160 |
| 2025-03-04 | $7.92 | $8.07 | $7.89 | $8.06 | $8.06 | 69,170,450 |
| 2025-03-03 | $7.95 | $8.18 | $7.91 | $7.99 | $7.99 | 101,157,910 |
| 2025-02-28 | $8.20 | $8.24 | $7.88 | $7.89 | $7.89 | 119,569,720 |
| 2025-02-27 | $8.35 | $8.50 | $8.10 | $8.25 | $8.25 | 117,511,300 |
| 2025-02-26 | $8.31 | $8.44 | $8.26 | $8.30 | $8.30 | 124,296,400 |
| 2025-02-25 | $8.15 | $8.37 | $8.10 | $8.25 | $8.25 | 106,469,120 |
| 2025-02-24 | $8.36 | $8.40 | $8.20 | $8.22 | $8.22 | 123,595,860 |
| 2025-02-20 | $8.55 | $8.70 | $8.39 | $8.52 | $8.52 | 114,910,540 |
| 2025-02-19 | $8.40 | $8.61 | $8.40 | $8.48 | $8.48 | 109,941,950 |
| 2025-02-18 | $8.72 | $8.72 | $8.33 | $8.36 | $8.36 | 154,475,760 |
| 2025-02-17 | $8.84 | $9.00 | $8.68 | $8.72 | $8.72 | 170,980,650 |
| 2025-02-14 | $8.49 | $9.26 | $8.48 | $8.80 | $8.80 | 319,973,080 |
| 2025-02-13 | $8.86 | $8.97 | $8.51 | $8.52 | $8.52 | 174,949,120 |
| 2025-02-12 | $8.78 | $9.07 | $8.55 | $8.83 | $8.83 | 262,859,480 |
| 2025-02-11 | $9.06 | $9.08 | $8.82 | $8.85 | $8.85 | 190,742,180 |
| 2025-02-10 | $8.98 | $9.55 | $8.95 | $9.13 | $9.13 | 338,554,880 |
| 2025-02-07 | $8.30 | $8.79 | $8.27 | $8.75 | $8.75 | 317,030,430 |
| 2025-02-06 | $8.14 | $8.30 | $8.03 | $8.28 | $8.28 | 152,796,100 |
| 2025-02-05 | $8.00 | $8.25 | $7.88 | $8.17 | $8.17 | 149,570,440 |
| 2025-01-27 | $7.60 | $8.14 | $7.59 | $7.94 | $7.94 | 201,947,690 |
| 2025-01-24 | $7.70 | $7.73 | $7.58 | $7.63 | $7.63 | 92,836,680 |
| 2025-01-23 | $7.92 | $8.04 | $7.70 | $7.70 | $7.70 | 97,114,880 |
| 2025-01-22 | $7.80 | $7.90 | $7.70 | $7.82 | $7.82 | 82,507,100 |
| 2025-01-21 | $7.95 | $7.97 | $7.81 | $7.83 | $7.83 | 73,297,650 |
| 2025-01-20 | $8.09 | $8.15 | $7.85 | $7.90 | $7.90 | 105,388,770 |
| 2025-01-17 | $7.90 | $8.12 | $7.86 | $7.96 | $7.96 | 104,006,430 |
| 2025-01-16 | $7.86 | $8.15 | $7.79 | $7.92 | $7.92 | 142,042,220 |
| 2025-01-15 | $7.73 | $7.98 | $7.73 | $7.84 | $7.84 | 179,912,960 |
| 2025-01-14 | $7.09 | $7.73 | $7.07 | $7.73 | $7.73 | 202,384,690 |
| 2025-01-13 | $6.96 | $7.09 | $6.94 | $7.03 | $7.03 | 70,448,960 |
| 2025-01-09 | $7.18 | $7.30 | $7.15 | $7.25 | $7.25 | 65,643,330 |
| 2025-01-08 | $7.34 | $7.34 | $7.03 | $7.23 | $7.23 | 102,127,490 |
| 2025-01-07 | $7.21 | $7.35 | $7.19 | $7.35 | $7.35 | 90,789,480 |
| 2025-01-06 | $7.32 | $7.39 | $7.13 | $7.20 | $7.20 | 108,429,180 |
| 2025-01-03 | $7.75 | $7.77 | $7.37 | $7.37 | $7.37 | 141,405,460 |
| 2025-01-02 | $8.00 | $8.13 | $7.67 | $7.78 | $7.78 | 136,084,600 |
| 2024-12-31 | $8.22 | $8.30 | $7.97 | $8.00 | $8.00 | 96,182,600 |
| 2024-12-30 | $8.33 | $8.37 | $8.16 | $8.17 | $8.17 | 92,740,820 |
| 2024-12-27 | $8.43 | $8.47 | $8.30 | $8.33 | $8.33 | 137,233,110 |
| 2024-12-26 | $8.03 | $8.64 | $7.98 | $8.47 | $8.47 | 241,818,360 |
| 2024-12-25 | $8.25 | $8.35 | $8.06 | $8.08 | $8.08 | 161,401,550 |
| 2024-12-24 | $7.96 | $7.98 | $7.84 | $7.95 | $7.95 | 95,818,300 |
| 2024-12-23 | $8.18 | $8.29 | $7.88 | $7.92 | $7.92 | 144,727,050 |
| 2024-12-20 | $8.36 | $8.39 | $8.22 | $8.23 | $8.23 | 128,504,500 |
| 2024-12-19 | $8.51 | $8.60 | $8.36 | $8.41 | $8.41 | 112,764,380 |
| 2024-12-18 | $8.46 | $8.64 | $8.32 | $8.55 | $8.55 | 133,016,400 |
| 2024-12-17 | $8.30 | $8.72 | $8.27 | $8.43 | $8.43 | 157,643,980 |
| 2024-12-16 | $8.53 | $8.58 | $8.26 | $8.29 | $8.29 | 126,074,420 |
| 2024-12-13 | $8.78 | $8.84 | $8.52 | $8.52 | $8.52 | 153,876,150 |
| 2024-12-12 | $8.78 | $8.90 | $8.66 | $8.84 | $8.84 | 140,602,850 |
| 2024-12-11 | $8.64 | $8.89 | $8.57 | $8.85 | $8.85 | 187,025,720 |
| 2024-12-10 | $9.04 | $9.14 | $8.69 | $8.71 | $8.71 | 209,804,030 |
| 2024-12-09 | $8.78 | $8.86 | $8.64 | $8.78 | $8.78 | 155,979,010 |
| 2024-12-06 | $8.88 | $8.90 | $8.66 | $8.80 | $8.80 | 139,630,350 |
| 2024-12-05 | $8.68 | $8.96 | $8.65 | $8.87 | $8.87 | 164,025,700 |
| 2024-12-04 | $9.04 | $9.14 | $8.70 | $8.74 | $8.74 | 214,604,840 |
| 2024-12-03 | $9.29 | $9.35 | $9.01 | $9.10 | $9.10 | 197,007,990 |
| 2024-12-02 | $9.18 | $9.37 | $9.17 | $9.26 | $9.26 | 244,383,340 |
| 2024-11-29 | $9.10 | $9.20 | $8.88 | $9.14 | $9.14 | 236,035,240 |
| 2024-11-28 | $9.09 | $9.43 | $9.06 | $9.10 | $9.10 | 229,224,070 |
| 2024-11-27 | $8.82 | $9.29 | $8.58 | $9.18 | $9.18 | 291,439,790 |
| 2024-11-26 | $9.22 | $9.34 | $8.96 | $8.97 | $8.97 | 269,045,010 |
| 2024-11-25 | $8.96 | $9.60 | $8.52 | $9.41 | $9.41 | 446,607,970 |
| 2024-11-22 | $8.67 | $9.27 | $8.57 | $8.78 | $8.78 | 384,700,450 |
| 2024-11-21 | $8.70 | $8.95 | $8.62 | $8.70 | $8.70 | 228,971,570 |
| 2024-11-20 | $8.64 | $8.81 | $8.55 | $8.74 | $8.74 | 223,206,900 |
| 2024-11-19 | $8.46 | $8.68 | $8.36 | $8.63 | $8.63 | 248,041,900 |
| 2024-11-18 | $8.82 | $8.95 | $8.38 | $8.44 | $8.44 | 285,774,210 |
| 2024-11-15 | $9.12 | $9.24 | $8.76 | $8.77 | $8.77 | 311,019,980 |
| 2024-11-14 | $9.46 | $9.63 | $9.13 | $9.16 | $9.16 | 302,022,510 |
| 2024-11-13 | $9.81 | $9.82 | $9.28 | $9.66 | $9.66 | 377,252,760 |
| 2024-11-12 | $10.30 | $10.45 | $9.70 | $9.90 | $9.90 | 494,684,910 |
| 2024-11-11 | $9.61 | $10.55 | $9.60 | $10.30 | $10.30 | 567,981,780 |
| 2024-11-08 | $9.76 | $10.59 | $9.54 | $9.69 | $9.69 | 633,458,610 |
| 2024-11-07 | $9.60 | $9.85 | $9.20 | $9.76 | $9.76 | 691,087,890 |
| 2024-11-06 | $8.70 | $9.69 | $8.67 | $9.69 | $9.69 | 856,753,150 |
| 2024-11-05 | $8.65 | $9.10 | $8.40 | $8.81 | $8.81 | 688,530,980 |
| 2024-11-04 | $7.88 | $8.53 | $7.87 | $8.53 | $8.53 | 484,828,930 |
| 2024-11-01 | $8.10 | $8.18 | $7.71 | $7.75 | $7.75 | 350,800,010 |
| 2024-10-31 | $8.20 | $8.50 | $7.96 | $8.24 | $8.24 | 488,258,220 |
| 2024-10-30 | $7.96 | $8.39 | $7.72 | $8.35 | $8.35 | 447,885,750 |
| 2024-10-29 | $8.04 | $8.40 | $7.86 | $8.03 | $8.03 | 404,541,190 |
| 2024-10-28 | $7.67 | $8.08 | $7.57 | $7.98 | $7.98 | 327,843,100 |
| 2024-10-25 | $7.65 | $7.88 | $7.64 | $7.68 | $7.68 | 220,326,060 |
| 2024-10-24 | $8.00 | $8.02 | $7.66 | $7.67 | $7.67 | 272,842,610 |
| 2024-10-23 | $7.85 | $8.37 | $7.60 | $8.03 | $8.03 | 475,012,780 |
| 2024-10-22 | $7.33 | $7.80 | $7.31 | $7.74 | $7.74 | 375,660,090 |
| 2024-10-21 | $7.49 | $7.49 | $7.32 | $7.37 | $7.37 | 269,987,050 |
| 2024-10-18 | $7.25 | $7.60 | $7.11 | $7.49 | $7.49 | 362,772,070 |
| 2024-10-17 | $7.18 | $7.38 | $7.14 | $7.23 | $7.23 | 234,363,210 |
| 2024-10-16 | $7.08 | $7.25 | $7.01 | $7.10 | $7.10 | 176,057,420 |
| 2024-10-15 | $7.37 | $7.45 | $7.19 | $7.20 | $7.20 | 191,698,830 |
| 2024-10-14 | $7.44 | $7.51 | $7.21 | $7.47 | $7.47 | 223,068,460 |
| 2024-10-11 | $7.30 | $7.55 | $7.12 | $7.43 | $7.43 | 255,707,930 |
| 2024-10-10 | $7.38 | $7.59 | $7.11 | $7.33 | $7.33 | 285,674,580 |
| 2024-10-09 | $8.13 | $8.14 | $7.54 | $7.54 | $7.54 | 384,483,550 |
| 2024-10-08 | $8.88 | $8.88 | $7.53 | $8.38 | $8.38 | 608,100,650 |
| 2024-09-30 | $7.70 | $8.07 | $7.48 | $8.07 | $8.07 | 481,563,620 |
| 2024-09-27 | $7.10 | $7.35 | $7.06 | $7.34 | $7.34 | 180,016,010 |
| 2024-09-26 | $6.82 | $7.05 | $6.74 | $7.04 | $7.04 | 235,175,920 |
| 2024-09-25 | $6.70 | $7.18 | $6.70 | $6.89 | $6.89 | 327,858,950 |
| 2024-09-24 | $6.45 | $6.73 | $6.30 | $6.68 | $6.68 | 250,851,470 |
| 2024-09-23 | $6.40 | $6.58 | $6.38 | $6.50 | $6.50 | 130,082,350 |
| 2024-09-20 | $6.59 | $6.70 | $6.42 | $6.46 | $6.46 | 134,416,080 |
| 2024-09-19 | $6.53 | $6.69 | $6.44 | $6.60 | $6.60 | 124,188,410 |
| 2024-09-18 | $6.57 | $6.64 | $6.40 | $6.49 | $6.49 | 103,434,380 |
| 2024-09-13 | $6.67 | $6.77 | $6.56 | $6.57 | $6.57 | 123,416,240 |
| 2024-09-12 | $6.79 | $6.92 | $6.66 | $6.69 | $6.69 | 123,118,270 |
| 2024-09-11 | $6.74 | $6.85 | $6.70 | $6.78 | $6.78 | 90,151,190 |
| 2024-09-10 | $6.76 | $6.84 | $6.62 | $6.82 | $6.82 | 136,896,410 |
| 2024-09-09 | $6.99 | $6.99 | $6.74 | $6.77 | $6.77 | 203,711,340 |
| 2024-09-06 | $6.93 | $7.30 | $6.89 | $7.09 | $7.09 | 300,350,490 |
| 2024-09-05 | $7.04 | $7.04 | $6.83 | $6.96 | $6.96 | 198,682,030 |
| 2024-09-04 | $6.80 | $7.12 | $6.76 | $7.03 | $7.03 | 306,717,710 |
| 2024-09-03 | $6.72 | $7.02 | $6.72 | $6.80 | $6.80 | 219,869,280 |
| 2024-09-02 | $6.72 | $6.82 | $6.60 | $6.61 | $6.61 | 166,170,120 |
| 2024-08-30 | $6.44 | $6.84 | $6.40 | $6.71 | $6.71 | 261,693,240 |
| 2024-08-29 | $6.36 | $6.54 | $6.30 | $6.43 | $6.43 | 175,997,880 |
| 2024-08-28 | $6.73 | $6.78 | $6.41 | $6.42 | $6.42 | 238,282,920 |
| 2024-08-27 | $6.98 | $7.12 | $6.72 | $6.79 | $6.79 | 217,561,850 |
| 2024-08-26 | $7.00 | $7.16 | $6.96 | $7.05 | $7.05 | 177,206,610 |
| 2024-08-23 | $6.98 | $7.10 | $6.95 | $6.98 | $6.98 | 152,548,100 |
| 2024-08-22 | $7.08 | $7.23 | $6.97 | $7.00 | $7.00 | 206,401,530 |
| 2024-08-21 | $7.31 | $7.32 | $7.08 | $7.10 | $7.10 | 218,773,230 |
| 2024-08-20 | $7.25 | $7.47 | $7.07 | $7.40 | $7.40 | 348,949,940 |
| 2024-08-19 | $7.41 | $7.49 | $7.22 | $7.25 | $7.25 | 250,221,900 |
| 2024-08-16 | $7.60 | $7.67 | $7.45 | $7.46 | $7.46 | 223,167,550 |
| 2024-08-15 | $7.58 | $7.75 | $7.55 | $7.62 | $7.62 | 196,575,970 |
| 2024-08-14 | $7.64 | $7.80 | $7.57 | $7.59 | $7.59 | 194,525,340 |
| 2024-08-13 | $7.60 | $7.77 | $7.37 | $7.73 | $7.73 | 296,673,500 |
| 2024-08-12 | $7.88 | $7.89 | $7.53 | $7.62 | $7.62 | 300,595,790 |
| 2024-08-09 | $7.96 | $8.17 | $7.57 | $8.02 | $8.02 | 476,500,060 |
| 2024-08-08 | $8.30 | $8.55 | $8.17 | $8.17 | $8.17 | 428,618,230 |
| 2024-08-07 | $9.22 | $9.57 | $8.94 | $9.08 | $9.08 | 347,735,310 |
| 2024-08-06 | $9.20 | $9.75 | $8.82 | $9.22 | $9.22 | 383,654,410 |
| 2024-08-05 | $9.75 | $9.86 | $8.97 | $9.11 | $9.11 | 386,434,450 |
| 2024-08-02 | $9.52 | $9.87 | $9.48 | $9.75 | $9.75 | 380,873,610 |
| 2024-08-01 | $9.55 | $9.75 | $9.41 | $9.58 | $9.58 | 395,776,080 |
| 2024-07-31 | $8.60 | $9.59 | $8.57 | $9.59 | $9.59 | 480,184,120 |
| 2024-07-30 | $9.06 | $9.08 | $8.68 | $8.72 | $8.72 | 306,084,470 |
| 2024-07-29 | $9.07 | $9.33 | $8.98 | $9.10 | $9.10 | 368,127,660 |
| 2024-07-26 | $8.52 | $9.16 | $8.31 | $9.05 | $9.05 | 495,852,860 |
| 2024-07-25 | $8.50 | $8.73 | $8.35 | $8.51 | $8.51 | 319,614,130 |
| 2024-07-24 | $8.80 | $8.89 | $8.48 | $8.51 | $8.51 | 377,200,500 |
| 2024-07-23 | $9.24 | $9.35 | $8.79 | $8.86 | $8.86 | 467,628,520 |
| 2024-07-22 | $8.98 | $9.59 | $8.94 | $9.32 | $9.32 | 557,597,960 |
| 2024-07-19 | $10.24 | $10.46 | $9.21 | $9.21 | $9.21 | 543,163,550 |
| 2024-07-18 | $10.30 | $10.36 | $10.01 | $10.23 | $10.23 | 303,312,280 |
| 2024-07-17 | $10.27 | $10.57 | $10.19 | $10.43 | $10.43 | 357,177,320 |
| 2024-07-16 | $9.96 | $10.61 | $9.83 | $10.39 | $10.39 | 467,247,360 |
| 2024-07-15 | $10.17 | $10.33 | $9.95 | $10.00 | $10.00 | 446,761,340 |
| 2024-07-12 | $9.35 | $10.24 | $9.28 | $10.18 | $10.18 | 628,450,530 |
| 2024-07-11 | $9.62 | $9.99 | $9.38 | $9.41 | $9.41 | 477,550,510 |
| 2024-07-10 | $9.42 | $9.73 | $9.27 | $9.47 | $9.47 | 427,017,990 |
| 2024-07-09 | $9.55 | $9.78 | $9.36 | $9.63 | $9.63 | 475,798,050 |
| 2024-07-08 | $9.09 | $9.73 | $9.01 | $9.60 | $9.60 | 566,280,700 |
| 2024-07-05 | $8.25 | $9.13 | $8.12 | $9.12 | $9.12 | 497,262,190 |
| 2024-07-04 | $8.78 | $8.87 | $8.28 | $8.30 | $8.30 | 333,434,200 |
| 2024-07-03 | $8.87 | $8.93 | $8.60 | $8.67 | $8.67 | 257,094,290 |
| 2024-07-02 | $8.81 | $9.03 | $8.68 | $8.88 | $8.88 | 400,807,860 |
| 2024-07-01 | $8.17 | $8.89 | $8.01 | $8.86 | $8.86 | 512,143,050 |
| 2024-06-28 | $7.65 | $8.27 | $7.61 | $8.08 | $8.08 | 332,616,160 |
| 2024-06-27 | $7.56 | $7.94 | $7.56 | $7.74 | $7.74 | 213,202,590 |
| 2024-06-26 | $7.62 | $7.75 | $7.39 | $7.68 | $7.68 | 259,010,290 |
| 2024-06-25 | $7.84 | $8.00 | $7.32 | $7.80 | $7.80 | 403,613,480 |
| 2024-06-24 | $8.07 | $8.30 | $7.71 | $7.72 | $7.72 | 330,023,840 |
| 2024-06-21 | $7.66 | $8.10 | $7.62 | $8.01 | $8.01 | 271,988,850 |
| 2024-06-20 | $7.63 | $7.77 | $7.48 | $7.73 | $7.73 | 215,151,620 |
| 2024-06-19 | $7.77 | $7.84 | $7.57 | $7.67 | $7.67 | 219,276,520 |
| 2024-06-18 | $7.45 | $7.88 | $7.36 | $7.77 | $7.77 | 287,999,810 |
| 2024-06-17 | $7.33 | $7.54 | $7.27 | $7.43 | $7.43 | 193,911,740 |
| 2024-06-14 | $7.23 | $7.40 | $7.17 | $7.30 | $7.30 | 165,089,070 |
| 2024-06-13 | $6.93 | $7.39 | $6.92 | $7.29 | $7.29 | 219,407,580 |
| 2024-06-12 | $6.68 | $7.03 | $6.65 | $6.99 | $6.99 | 154,342,420 |
| 2024-06-11 | $6.90 | $6.90 | $6.65 | $6.75 | $6.75 | 122,075,430 |
| 2024-06-07 | $6.88 | $6.98 | $6.77 | $6.92 | $6.92 | 121,177,330 |
| 2024-06-06 | $7.00 | $7.05 | $6.80 | $6.83 | $6.83 | 150,055,100 |
| 2024-06-05 | $7.08 | $7.19 | $6.96 | $7.05 | $7.05 | 163,858,170 |
| 2024-06-04 | $7.05 | $7.15 | $6.89 | $7.01 | $7.01 | 201,935,970 |
| 2024-06-03 | $7.53 | $7.62 | $7.06 | $7.18 | $7.18 | 281,788,760 |
| 2024-05-31 | $7.58 | $7.60 | $7.31 | $7.39 | $7.39 | 256,504,740 |
| 2024-05-30 | $7.43 | $7.80 | $7.42 | $7.57 | $7.57 | 377,110,320 |
| 2024-05-29 | $7.20 | $7.43 | $7.16 | $7.30 | $7.30 | 230,571,710 |
| 2024-05-28 | $6.95 | $7.45 | $6.78 | $7.30 | $7.30 | 377,752,420 |
| 2024-05-27 | $6.77 | $7.10 | $6.76 | $6.95 | $6.95 | 209,496,200 |
| 2024-05-24 | $6.88 | $6.90 | $6.70 | $6.71 | $6.71 | 139,379,930 |
| 2024-05-23 | $6.90 | $6.99 | $6.68 | $6.90 | $6.90 | 222,550,940 |
| 2024-05-22 | $6.81 | $7.05 | $6.75 | $6.87 | $6.87 | 240,445,350 |
| 2024-05-21 | $6.62 | $6.98 | $6.56 | $6.86 | $6.86 | 303,970,530 |
| 2024-05-20 | $6.33 | $6.79 | $6.27 | $6.69 | $6.69 | 252,769,970 |
| 2024-05-17 | $6.21 | $6.44 | $6.17 | $6.36 | $6.36 | 173,634,670 |
| 2024-05-16 | $6.16 | $6.41 | $6.10 | $6.24 | $6.24 | 143,268,690 |
| 2024-05-15 | $6.26 | $6.33 | $6.15 | $6.17 | $6.17 | 132,268,920 |
| 2024-05-14 | $6.03 | $6.36 | $6.03 | $6.36 | $6.36 | 246,592,000 |
| 2024-05-13 | $6.02 | $6.16 | $5.92 | $6.01 | $6.01 | 126,701,930 |
| 2024-05-10 | $6.23 | $6.24 | $6.07 | $6.09 | $6.09 | 127,023,010 |
| 2024-05-09 | $6.22 | $6.30 | $6.20 | $6.23 | $6.23 | 128,979,470 |
| 2024-05-08 | $6.33 | $6.37 | $6.18 | $6.25 | $6.25 | 158,649,510 |
| 2024-05-07 | $6.84 | $6.85 | $6.33 | $6.46 | $6.46 | 301,775,030 |
| 2024-05-06 | $6.86 | $7.02 | $6.72 | $6.83 | $6.83 | 222,134,420 |
| 2024-04-30 | $6.96 | $7.06 | $6.77 | $6.82 | $6.82 | 251,467,930 |
| 2024-04-29 | $6.89 | $6.98 | $6.76 | $6.83 | $6.83 | 288,448,970 |
| 2024-04-26 | $6.71 | $7.18 | $6.63 | $6.99 | $6.99 | 287,522,900 |
| 2024-04-25 | $6.99 | $7.45 | $6.85 | $6.86 | $6.86 | 305,226,600 |
| 2024-04-24 | $7.02 | $7.09 | $6.81 | $7.04 | $7.04 | 191,137,610 |
| 2024-04-23 | $7.07 | $7.10 | $6.73 | $6.92 | $6.92 | 178,772,590 |
| 2024-04-22 | $7.00 | $7.20 | $6.92 | $7.01 | $7.01 | 203,771,880 |
| 2024-04-19 | $6.88 | $7.15 | $6.78 | $7.05 | $7.05 | 266,687,750 |
| 2024-04-18 | $6.55 | $7.14 | $6.41 | $6.90 | $6.90 | 347,392,440 |
| 2024-04-17 | $6.18 | $6.57 | $6.17 | $6.54 | $6.54 | 224,465,510 |
| 2024-04-16 | $6.61 | $6.61 | $6.13 | $6.17 | $6.17 | 267,200,800 |
| 2024-04-15 | $6.92 | $6.96 | $6.60 | $6.70 | $6.70 | 204,169,890 |
| 2024-04-12 | $6.96 | $7.23 | $6.86 | $7.00 | $7.00 | 235,167,910 |
| 2024-04-11 | $6.76 | $7.09 | $6.65 | $6.92 | $6.92 | 224,575,670 |
| 2024-04-10 | $7.08 | $7.12 | $6.66 | $6.78 | $6.78 | 211,045,320 |
| 2024-04-09 | $7.18 | $7.21 | $6.94 | $7.03 | $7.03 | 248,634,980 |
| 2024-04-08 | $7.42 | $7.58 | $7.24 | $7.25 | $7.25 | 235,025,610 |
| 2024-04-03 | $7.70 | $7.75 | $7.28 | $7.38 | $7.38 | 293,062,660 |
| 2024-04-02 | $8.00 | $8.05 | $7.71 | $7.79 | $7.79 | 386,190,490 |
| 2024-04-01 | $7.62 | $8.29 | $7.59 | $8.18 | $8.18 | 541,700,090 |
| 2024-03-29 | $7.79 | $7.83 | $7.44 | $7.54 | $7.54 | 270,365,120 |
| 2024-03-28 | $7.25 | $7.68 | $7.24 | $7.57 | $7.57 | 318,668,130 |
| 2024-03-27 | $7.98 | $8.00 | $7.25 | $7.29 | $7.29 | 458,044,810 |
| 2024-03-26 | $8.07 | $8.32 | $7.92 | $8.05 | $8.05 | 316,624,530 |
| 2024-03-25 | $7.93 | $8.37 | $7.81 | $8.12 | $8.12 | 393,789,200 |
| 2024-03-22 | $8.11 | $8.18 | $7.93 | $8.01 | $8.01 | 278,612,220 |
| 2024-03-21 | $8.07 | $8.39 | $8.00 | $8.17 | $8.17 | 388,101,600 |
| 2024-03-20 | $8.12 | $8.36 | $7.88 | $8.17 | $8.17 | 473,096,200 |
| 2024-03-19 | $8.41 | $8.41 | $8.12 | $8.18 | $8.18 | 397,001,710 |
| 2024-03-18 | $8.07 | $8.56 | $8.02 | $8.40 | $8.40 | 614,349,100 |
| 2024-03-15 | $7.35 | $8.16 | $7.33 | $8.07 | $8.07 | 647,690,930 |
| 2024-03-14 | $7.73 | $8.09 | $7.37 | $7.42 | $7.42 | 704,855,870 |
| 2024-03-13 | $7.00 | $7.73 | $6.99 | $7.73 | $7.73 | 552,532,500 |
| 2024-03-12 | $7.08 | $7.29 | $6.65 | $7.03 | $7.03 | 518,969,200 |
| 2024-03-11 | $6.30 | $6.72 | $6.20 | $6.72 | $6.72 | 389,916,880 |
| 2024-03-08 | $6.06 | $6.13 | $5.97 | $6.11 | $6.11 | 122,162,900 |
| 2024-03-07 | $6.10 | $6.35 | $6.05 | $6.06 | $6.06 | 211,619,440 |
| 2024-03-06 | $5.96 | $6.18 | $5.88 | $6.05 | $6.05 | 209,736,010 |
| 2024-03-05 | $5.91 | $6.38 | $5.73 | $6.12 | $6.12 | 350,253,540 |
| 2024-03-04 | $6.21 | $6.30 | $5.97 | $6.07 | $6.07 | 286,206,100 |
| 2024-03-01 | $5.99 | $6.45 | $5.84 | $6.38 | $6.38 | 354,230,960 |
| 2024-02-29 | $5.49 | $6.06 | $5.49 | $5.95 | $5.95 | 353,933,620 |
| 2024-02-28 | $5.75 | $6.06 | $5.48 | $5.53 | $5.53 | 362,432,710 |
| 2024-02-27 | $5.40 | $5.75 | $5.32 | $5.74 | $5.74 | 327,688,090 |
| 2024-02-26 | $5.13 | $5.42 | $5.13 | $5.42 | $5.42 | 264,176,650 |
| 2024-02-23 | $4.75 | $4.97 | $4.72 | $4.93 | $4.93 | 149,596,580 |
| 2024-02-22 | $4.62 | $4.83 | $4.55 | $4.78 | $4.78 | 130,066,260 |
| 2024-02-21 | $4.38 | $4.78 | $4.34 | $4.65 | $4.65 | 179,786,070 |
| 2024-02-20 | $4.36 | $4.65 | $4.28 | $4.44 | $4.44 | 140,040,840 |
| 2024-02-19 | $4.23 | $4.36 | $4.17 | $4.35 | $4.35 | 134,858,230 |
| 2024-02-08 | $4.09 | $4.20 | $3.93 | $4.17 | $4.17 | 130,980,330 |
| 2024-02-07 | $3.97 | $4.26 | $3.93 | $4.06 | $4.06 | 153,039,130 |
| 2024-02-06 | $3.60 | $3.99 | $3.56 | $3.95 | $3.95 | 134,197,310 |
| 2024-02-05 | $4.06 | $4.10 | $3.71 | $3.71 | $3.71 | 152,862,910 |
| 2024-02-02 | $4.33 | $4.42 | $3.99 | $4.12 | $4.12 | 107,500,190 |
| 2024-02-01 | $4.35 | $4.47 | $4.26 | $4.33 | $4.33 | 79,751,340 |
| 2024-01-31 | $4.62 | $4.66 | $4.36 | $4.39 | $4.39 | 94,592,640 |
| 2024-01-30 | $4.78 | $4.83 | $4.64 | $4.66 | $4.66 | 58,573,070 |
| 2024-01-29 | $4.99 | $5.02 | $4.78 | $4.78 | $4.78 | 65,691,990 |
| 2024-01-26 | $5.00 | $5.06 | $4.93 | $4.95 | $4.95 | 83,035,890 |
| 2024-01-25 | $4.85 | $5.04 | $4.82 | $4.99 | $4.99 | 108,935,470 |
| 2024-01-24 | $4.86 | $4.94 | $4.68 | $4.88 | $4.88 | 88,802,710 |
| 2024-01-23 | $4.86 | $4.88 | $4.76 | $4.85 | $4.85 | 80,807,200 |
| 2024-01-22 | $5.09 | $5.15 | $4.80 | $4.86 | $4.86 | 89,740,350 |
| 2024-01-19 | $5.18 | $5.20 | $5.08 | $5.08 | $5.08 | 53,175,610 |
| 2024-01-18 | $5.21 | $5.25 | $5.06 | $5.19 | $5.19 | 96,356,280 |
| 2024-01-17 | $5.37 | $5.45 | $5.24 | $5.24 | $5.24 | 66,770,020 |
| 2024-01-16 | $5.40 | $5.44 | $5.20 | $5.38 | $5.38 | 140,826,410 |
| 2024-01-15 | $5.53 | $5.60 | $5.47 | $5.54 | $5.54 | 45,590,360 |
| 2024-01-12 | $5.68 | $5.69 | $5.55 | $5.55 | $5.55 | 57,528,680 |
| 2024-01-11 | $5.56 | $5.69 | $5.53 | $5.66 | $5.66 | 64,299,870 |
| 2024-01-10 | $5.57 | $5.63 | $5.47 | $5.56 | $5.56 | 55,682,230 |
| 2024-01-09 | $5.54 | $5.61 | $5.49 | $5.56 | $5.56 | 64,985,160 |
| 2024-01-08 | $5.66 | $5.66 | $5.53 | $5.55 | $5.55 | 76,446,360 |
| 2024-01-05 | $5.84 | $5.88 | $5.64 | $5.66 | $5.66 | 81,873,520 |
| 2024-01-04 | $5.92 | $5.95 | $5.82 | $5.82 | $5.82 | 73,097,980 |
| 2024-01-03 | $6.03 | $6.07 | $5.91 | $5.96 | $5.96 | 85,207,690 |
| 2024-01-02 | $6.17 | $6.29 | $6.07 | $6.07 | $6.07 | 152,587,430 |
| 2024-01-01 | $6.13 | $6.13 | $6.13 | $6.13 | $6.13 | 0 |
| 2023-12-29 | $5.94 | $6.27 | $5.92 | $6.13 | $6.13 | 221,351,480 |
| 2023-12-28 | $5.92 | $6.12 | $5.79 | $5.99 | $5.99 | 179,896,380 |
| 2023-12-27 | $5.83 | $6.09 | $5.82 | $5.96 | $5.96 | 173,920,650 |
| 2023-12-26 | $5.90 | $5.92 | $5.76 | $5.77 | $5.77 | 67,094,750 |
| 2023-12-25 | $5.90 | $6.00 | $5.85 | $5.93 | $5.93 | 79,738,800 |
| 2023-12-22 | $5.91 | $5.96 | $5.81 | $5.85 | $5.85 | 70,268,290 |
| 2023-12-21 | $5.74 | $5.94 | $5.74 | $5.92 | $5.92 | 109,286,090 |
| 2023-12-20 | $5.99 | $6.02 | $5.79 | $5.79 | $5.79 | 109,840,030 |
| 2023-12-19 | $6.01 | $6.07 | $5.92 | $5.97 | $5.97 | 101,685,290 |
| 2023-12-18 | $6.10 | $6.17 | $6.04 | $6.05 | $6.05 | 92,063,520 |
| 2023-12-15 | $6.13 | $6.24 | $6.06 | $6.15 | $6.15 | 103,015,180 |
| 2023-12-14 | $6.34 | $6.38 | $6.14 | $6.14 | $6.14 | 145,064,180 |
| 2023-12-13 | $6.33 | $6.49 | $6.31 | $6.34 | $6.34 | 141,932,340 |
| 2023-12-12 | $6.31 | $6.41 | $6.28 | $6.35 | $6.35 | 109,559,320 |
| 2023-12-11 | $6.31 | $6.38 | $6.19 | $6.35 | $6.35 | 139,657,960 |
| 2023-12-08 | $6.46 | $6.49 | $6.27 | $6.28 | $6.28 | 183,984,460 |
| 2023-12-07 | $6.32 | $6.62 | $6.23 | $6.55 | $6.55 | 281,779,820 |
| 2023-12-06 | $6.33 | $6.47 | $6.31 | $6.35 | $6.35 | 143,657,820 |
| 2023-12-05 | $6.37 | $6.63 | $6.34 | $6.40 | $6.40 | 222,443,850 |
| 2023-12-04 | $6.48 | $6.54 | $6.40 | $6.42 | $6.42 | 201,146,130 |
| 2023-12-01 | $6.50 | $6.54 | $6.33 | $6.39 | $6.39 | 159,734,680 |
| 2023-11-30 | $6.45 | $6.53 | $6.28 | $6.48 | $6.48 | 238,877,720 |
| 2023-11-29 | $6.60 | $6.77 | $6.50 | $6.51 | $6.51 | 367,594,380 |
| 2023-11-28 | $6.26 | $6.87 | $6.18 | $6.78 | $6.78 | 558,015,720 |
| 2023-11-27 | $6.41 | $6.54 | $6.10 | $6.26 | $6.26 | 285,109,050 |
| 2023-11-24 | $6.40 | $6.46 | $6.28 | $6.31 | $6.31 | 136,030,380 |
| 2023-11-23 | $6.27 | $6.55 | $6.26 | $6.46 | $6.46 | 216,707,710 |
| 2023-11-22 | $6.52 | $6.56 | $6.28 | $6.29 | $6.29 | 228,683,150 |
| 2023-11-21 | $6.81 | $6.88 | $6.61 | $6.62 | $6.62 | 252,845,130 |
| 2023-11-20 | $6.99 | $7.08 | $6.80 | $6.87 | $6.87 | 231,672,210 |
| 2023-11-17 | $7.02 | $7.20 | $6.90 | $6.97 | $6.97 | 308,873,260 |
| 2023-11-16 | $7.50 | $8.00 | $7.29 | $7.30 | $7.30 | 475,641,250 |
| 2023-11-15 | $7.38 | $7.43 | $7.12 | $7.28 | $7.28 | 244,578,540 |
| 2023-11-14 | $7.38 | $7.44 | $7.25 | $7.38 | $7.38 | 197,442,980 |
| 2023-11-13 | $7.41 | $7.77 | $7.28 | $7.48 | $7.48 | 241,627,220 |
| 2023-11-10 | $7.45 | $7.87 | $7.45 | $7.59 | $7.59 | 346,486,800 |
| 2023-11-09 | $7.60 | $7.75 | $7.43 | $7.44 | $7.44 | 442,984,130 |
| 2023-11-08 | $7.07 | $7.89 | $6.91 | $7.82 | $7.82 | 658,477,950 |
| 2023-11-07 | $6.96 | $7.27 | $6.88 | $7.17 | $7.17 | 331,252,850 |
| 2023-11-06 | $6.79 | $7.14 | $6.74 | $7.04 | $7.04 | 303,738,450 |
| 2023-11-03 | $6.75 | $6.88 | $6.66 | $6.80 | $6.80 | 180,900,430 |
| 2023-11-02 | $7.14 | $7.25 | $6.81 | $6.84 | $6.84 | 272,833,690 |
| 2023-11-01 | $6.72 | $7.29 | $6.52 | $7.15 | $7.15 | 376,894,780 |
| 2023-10-31 | $6.73 | $7.30 | $6.61 | $6.85 | $6.85 | 353,132,740 |
| 2023-10-30 | $6.89 | $7.13 | $6.73 | $6.79 | $6.79 | 265,112,710 |
| 2023-10-27 | $7.10 | $7.40 | $6.95 | $6.96 | $6.96 | 428,673,550 |
| 2023-10-26 | $6.60 | $7.23 | $6.44 | $7.09 | $7.09 | 437,906,330 |
| 2023-10-25 | $6.51 | $6.80 | $6.45 | $6.57 | $6.57 | 292,583,350 |
| 2023-10-24 | $6.73 | $6.86 | $6.24 | $6.40 | $6.40 | 359,499,620 |
| 2023-10-23 | $6.94 | $7.28 | $6.80 | $6.93 | $6.93 | 352,276,350 |
| 2023-10-20 | $6.63 | $7.39 | $6.63 | $7.04 | $7.04 | 395,978,890 |
| 2023-10-19 | $6.75 | $7.41 | $6.41 | $6.89 | $6.89 | 518,400,630 |
| 2023-10-18 | $6.08 | $6.83 | $6.01 | $6.83 | $6.83 | 381,267,720 |
| 2023-10-17 | $6.45 | $6.61 | $6.16 | $6.21 | $6.21 | 357,609,240 |
| 2023-10-16 | $5.84 | $6.15 | $5.73 | $6.15 | $6.15 | 170,095,930 |
| 2023-10-13 | $5.47 | $5.67 | $5.42 | $5.59 | $5.59 | 124,548,970 |
| 2023-10-12 | $5.40 | $5.63 | $5.39 | $5.50 | $5.50 | 106,498,020 |
| 2023-10-11 | $5.49 | $5.55 | $5.36 | $5.40 | $5.40 | 95,536,350 |
| 2023-10-10 | $5.54 | $5.65 | $5.39 | $5.52 | $5.52 | 151,227,760 |
| 2023-10-09 | $5.38 | $5.66 | $5.35 | $5.59 | $5.59 | 197,628,670 |
| 2023-09-28 | $4.92 | $5.38 | $4.91 | $5.26 | $5.26 | 130,513,350 |
| 2023-09-27 | $4.92 | $4.95 | $4.89 | $4.89 | $4.89 | 25,978,270 |
| 2023-09-26 | $4.97 | $5.01 | $4.92 | $4.93 | $4.93 | 29,331,900 |
| 2023-09-25 | $5.04 | $5.06 | $4.99 | $5.00 | $5.00 | 25,727,260 |
| 2023-09-22 | $4.97 | $5.04 | $4.96 | $5.03 | $5.03 | 26,821,100 |
| 2023-09-21 | $5.00 | $5.04 | $4.97 | $4.98 | $4.98 | 24,145,910 |
| 2023-09-20 | $5.06 | $5.11 | $5.00 | $5.00 | $5.00 | 29,255,670 |
| 2023-09-19 | $5.13 | $5.14 | $5.08 | $5.09 | $5.09 | 31,743,100 |
| 2023-09-18 | $5.03 | $5.23 | $5.02 | $5.17 | $5.17 | 56,514,900 |
| 2023-09-15 | $5.04 | $5.08 | $4.99 | $5.08 | $5.08 | 31,193,930 |
| 2023-09-14 | $5.00 | $5.11 | $4.96 | $5.04 | $5.04 | 33,140,480 |
| 2023-09-13 | $5.11 | $5.11 | $4.99 | $5.03 | $5.03 | 34,951,410 |
| 2023-09-12 | $5.13 | $5.16 | $5.09 | $5.12 | $5.12 | 32,607,910 |
| 2023-09-11 | $5.00 | $5.13 | $4.98 | $5.10 | $5.10 | 39,623,380 |
| 2023-09-08 | $4.98 | $5.03 | $4.96 | $4.99 | $4.99 | 25,410,070 |
| 2023-09-07 | $5.11 | $5.11 | $5.00 | $5.01 | $5.01 | 36,030,630 |
| 2023-09-06 | $5.12 | $5.16 | $5.09 | $5.13 | $5.13 | 28,185,130 |
| 2023-09-05 | $5.20 | $5.21 | $5.11 | $5.12 | $5.12 | 37,198,790 |
| 2023-09-04 | $5.16 | $5.25 | $5.13 | $5.23 | $5.23 | 49,916,520 |
| 2023-09-01 | $5.11 | $5.25 | $5.08 | $5.16 | $5.16 | 43,385,820 |
| 2023-08-31 | $5.16 | $5.16 | $5.01 | $5.14 | $5.14 | 58,157,700 |
| 2023-08-30 | $5.17 | $5.23 | $5.13 | $5.16 | $5.16 | 35,938,240 |
| 2023-08-29 | $5.00 | $5.15 | $4.98 | $5.14 | $5.14 | 40,407,400 |
| 2023-08-28 | $5.21 | $5.24 | $4.97 | $4.99 | $4.99 | 43,304,830 |
| 2023-08-25 | $5.05 | $5.08 | $4.91 | $4.94 | $4.94 | 38,061,330 |
| 2023-08-24 | $5.10 | $5.14 | $5.03 | $5.08 | $5.08 | 25,785,310 |
| 2023-08-23 | $5.20 | $5.21 | $5.08 | $5.09 | $5.09 | 28,821,760 |
| 2023-08-22 | $5.24 | $5.28 | $5.11 | $5.24 | $5.24 | 35,860,580 |
| 2023-08-21 | $5.23 | $5.28 | $5.19 | $5.20 | $5.20 | 30,328,400 |
| 2023-08-18 | $5.38 | $5.42 | $5.25 | $5.25 | $5.25 | 39,156,400 |
| 2023-08-17 | $5.35 | $5.42 | $5.30 | $5.39 | $5.39 | 37,069,360 |
| 2023-08-16 | $5.38 | $5.45 | $5.37 | $5.39 | $5.39 | 27,509,200 |
| 2023-08-15 | $5.51 | $5.53 | $5.36 | $5.40 | $5.40 | 35,421,770 |
| 2023-08-14 | $5.43 | $5.48 | $5.35 | $5.48 | $5.48 | 49,710,090 |
| 2023-08-11 | $5.65 | $5.74 | $5.49 | $5.51 | $5.51 | 59,446,750 |
| 2023-08-10 | $5.64 | $5.67 | $5.58 | $5.63 | $5.63 | 35,845,960 |
| 2023-08-09 | $5.70 | $5.75 | $5.63 | $5.65 | $5.65 | 49,388,320 |
| 2023-08-08 | $5.84 | $5.86 | $5.71 | $5.73 | $5.73 | 45,013,680 |
| 2023-08-07 | $5.83 | $5.91 | $5.81 | $5.83 | $5.83 | 41,886,630 |
| 2023-08-04 | $5.95 | $6.00 | $5.88 | $5.89 | $5.89 | 55,882,530 |
| 2023-08-03 | $5.99 | $6.04 | $5.86 | $5.94 | $5.94 | 85,551,200 |
| 2023-08-02 | $5.97 | $6.21 | $5.90 | $6.06 | $6.06 | 132,152,370 |
| 2023-08-01 | $5.94 | $6.13 | $5.86 | $5.98 | $5.98 | 111,226,760 |
| 2023-07-31 | $5.85 | $6.08 | $5.82 | $5.98 | $5.98 | 132,791,050 |
| 2023-07-28 | $5.57 | $5.83 | $5.49 | $5.80 | $5.80 | 131,418,400 |
| 2023-07-27 | $5.66 | $5.72 | $5.57 | $5.59 | $5.59 | 59,449,650 |
| 2023-07-26 | $5.66 | $5.66 | $5.53 | $5.54 | $5.54 | 42,848,850 |
| 2023-07-25 | $5.47 | $5.71 | $5.46 | $5.66 | $5.66 | 93,520,870 |
| 2023-07-24 | $5.43 | $5.46 | $5.38 | $5.41 | $5.41 | 25,595,800 |
| 2023-07-21 | $5.48 | $5.53 | $5.41 | $5.44 | $5.44 | 38,046,860 |
| 2023-07-20 | $5.70 | $5.73 | $5.50 | $5.50 | $5.50 | 74,759,380 |
| 2023-07-19 | $5.49 | $5.90 | $5.46 | $5.72 | $5.72 | 105,741,950 |
| 2023-07-18 | $5.42 | $5.63 | $5.36 | $5.53 | $5.53 | 45,586,270 |
| 2023-07-17 | $5.48 | $5.50 | $5.36 | $5.45 | $5.45 | 45,828,190 |
| 2023-07-14 | $5.64 | $5.64 | $5.55 | $5.56 | $5.56 | 48,018,590 |
| 2023-07-13 | $5.70 | $5.75 | $5.61 | $5.64 | $5.64 | 55,774,960 |
| 2023-07-12 | $5.82 | $5.89 | $5.71 | $5.73 | $5.73 | 74,347,360 |
| 2023-07-11 | $5.63 | $5.88 | $5.60 | $5.80 | $5.80 | 94,612,220 |
| 2023-07-10 | $5.67 | $5.77 | $5.57 | $5.63 | $5.63 | 46,499,340 |
| 2023-07-07 | $5.66 | $5.86 | $5.63 | $5.65 | $5.65 | 53,291,910 |
| 2023-07-06 | $5.63 | $5.71 | $5.59 | $5.68 | $5.68 | 44,617,110 |
| 2023-07-05 | $5.76 | $5.82 | $5.65 | $5.67 | $5.67 | 55,151,150 |
| 2023-07-04 | $5.66 | $5.86 | $5.63 | $5.76 | $5.76 | 96,464,810 |
| 2023-07-03 | $5.49 | $5.77 | $5.45 | $5.64 | $5.64 | 93,653,610 |
| 2023-06-30 | $5.36 | $5.44 | $5.32 | $5.38 | $5.38 | 30,791,580 |
| 2023-06-29 | $5.42 | $5.45 | $5.35 | $5.35 | $5.35 | 25,423,190 |
| 2023-06-28 | $5.48 | $5.58 | $5.37 | $5.42 | $5.42 | 30,431,250 |
| 2023-06-27 | $5.47 | $5.52 | $5.34 | $5.50 | $5.50 | 36,321,100 |
| 2023-06-26 | $5.50 | $5.73 | $5.49 | $5.49 | $5.49 | 54,516,330 |
| 2023-06-21 | $5.58 | $5.66 | $5.52 | $5.54 | $5.54 | 39,298,540 |
| 2023-06-20 | $5.66 | $5.72 | $5.56 | $5.61 | $5.61 | 44,991,200 |
| 2023-06-19 | $5.53 | $5.68 | $5.51 | $5.64 | $5.64 | 60,027,590 |
| 2023-06-16 | $5.61 | $5.66 | $5.51 | $5.54 | $5.54 | 38,490,150 |
| 2023-06-15 | $5.49 | $5.65 | $5.45 | $5.56 | $5.56 | 50,484,270 |
| 2023-06-14 | $5.49 | $5.60 | $5.48 | $5.51 | $5.51 | 35,280,800 |
| 2023-06-13 | $5.55 | $5.60 | $5.49 | $5.51 | $5.51 | 34,374,830 |
| 2023-06-12 | $5.45 | $5.62 | $5.38 | $5.56 | $5.56 | 49,515,630 |
| 2023-06-09 | $5.43 | $5.54 | $5.43 | $5.45 | $5.45 | 42,142,380 |
| 2023-06-08 | $5.38 | $5.42 | $5.32 | $5.33 | $5.33 | 23,791,520 |
| 2023-06-07 | $5.47 | $5.48 | $5.32 | $5.36 | $5.36 | 35,646,400 |
| 2023-06-06 | $5.65 | $5.67 | $5.46 | $5.47 | $5.47 | 40,868,610 |
| 2023-06-05 | $5.84 | $5.84 | $5.63 | $5.64 | $5.64 | 62,732,380 |
| 2023-06-02 | $5.80 | $5.90 | $5.76 | $5.84 | $5.84 | 51,189,510 |
| 2023-06-01 | $5.58 | $6.05 | $5.54 | $5.83 | $5.83 | 98,895,900 |
| 2023-05-31 | $5.50 | $5.73 | $5.48 | $5.61 | $5.61 | 63,727,590 |
| 2023-05-30 | $5.37 | $5.53 | $5.37 | $5.47 | $5.47 | 33,734,790 |
| 2023-05-29 | $5.46 | $5.49 | $5.36 | $5.39 | $5.39 | 27,474,730 |
| 2023-05-26 | $5.28 | $5.67 | $5.21 | $5.50 | $5.50 | 52,955,410 |
| 2023-05-25 | $5.34 | $5.41 | $5.25 | $5.30 | $5.30 | 24,567,550 |
| 2023-05-24 | $5.33 | $5.42 | $5.30 | $5.33 | $5.33 | 21,658,700 |
| 2023-05-23 | $5.47 | $5.47 | $5.34 | $5.35 | $5.35 | 29,175,660 |
| 2023-05-22 | $5.30 | $5.65 | $5.27 | $5.48 | $5.48 | 62,418,370 |
| 2023-05-19 | $5.21 | $5.21 | $5.17 | $5.20 | $5.20 | 12,970,990 |
| 2023-05-18 | $5.25 | $5.25 | $5.19 | $5.23 | $5.23 | 15,345,870 |
| 2023-05-17 | $5.21 | $5.25 | $5.18 | $5.23 | $5.23 | 14,217,630 |
| 2023-05-16 | $5.28 | $5.29 | $5.19 | $5.21 | $5.21 | 18,162,800 |
| 2023-05-15 | $5.22 | $5.27 | $5.19 | $5.27 | $5.27 | 20,474,560 |
| 2023-05-12 | $5.30 | $5.35 | $5.20 | $5.22 | $5.22 | 24,541,000 |
| 2023-05-11 | $5.33 | $5.39 | $5.26 | $5.32 | $5.32 | 31,853,770 |
| 2023-05-10 | $5.19 | $5.37 | $5.13 | $5.35 | $5.35 | 52,698,750 |
| 2023-05-09 | $5.28 | $5.30 | $5.18 | $5.20 | $5.20 | 37,701,680 |
| 2023-05-08 | $5.24 | $5.40 | $5.24 | $5.30 | $5.30 | 39,740,580 |
| 2023-05-05 | $5.44 | $5.45 | $5.20 | $5.23 | $5.23 | 55,324,520 |
| 2023-05-04 | $5.51 | $5.59 | $5.44 | $5.46 | $5.46 | 34,405,960 |
| 2023-05-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-05-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.52 | 0 |
| 2023-04-28 | $5.47 | $5.53 | $5.46 | $5.52 | $5.52 | 25,179,520 |
| 2023-04-27 | $5.50 | $5.54 | $5.44 | $5.44 | $5.44 | 17,152,510 |
| 2023-04-26 | $5.43 | $5.52 | $5.41 | $5.48 | $5.48 | 18,168,690 |
| 2023-04-25 | $5.62 | $5.63 | $5.40 | $5.43 | $5.43 | 26,333,530 |
| 2023-04-24 | $5.59 | $5.69 | $5.56 | $5.62 | $5.62 | 20,849,870 |
| 2023-04-21 | $5.80 | $5.87 | $5.58 | $5.59 | $5.59 | 33,048,330 |
| 2023-04-20 | $5.85 | $5.86 | $5.80 | $5.81 | $5.81 | 19,449,430 |
| 2023-04-19 | $6.00 | $6.01 | $5.89 | $5.89 | $5.89 | 19,491,600 |
| 2023-04-18 | $6.04 | $6.05 | $5.97 | $5.98 | $5.98 | 16,733,820 |
| 2023-04-17 | $5.97 | $6.08 | $5.92 | $6.02 | $6.02 | 34,589,920 |
| 2023-04-14 | $5.82 | $5.96 | $5.82 | $5.89 | $5.89 | 25,266,900 |
| 2023-04-13 | $5.90 | $5.90 | $5.81 | $5.82 | $5.82 | 25,577,460 |
| 2023-04-12 | $5.97 | $6.01 | $5.89 | $5.92 | $5.92 | 23,617,790 |
| 2023-04-11 | $5.94 | $5.96 | $5.88 | $5.96 | $5.96 | 19,483,730 |
| 2023-04-10 | $5.99 | $6.05 | $5.93 | $5.94 | $5.94 | 21,403,910 |
| 2023-04-07 | $5.97 | $6.01 | $5.95 | $5.99 | $5.99 | 16,133,640 |
| 2023-04-06 | $5.97 | $6.03 | $5.92 | $5.98 | $5.98 | 26,387,430 |
| 2023-04-05 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2023-04-04 | $6.07 | $6.08 | $5.98 | $5.99 | $5.99 | 29,362,830 |
| 2023-04-03 | $6.07 | $6.14 | $6.03 | $6.09 | $6.09 | 26,822,890 |
| 2023-03-31 | $6.05 | $6.11 | $6.02 | $6.04 | $6.04 | 22,342,590 |
| 2023-03-30 | $6.10 | $6.11 | $6.00 | $6.06 | $6.06 | 17,275,900 |
| 2023-03-29 | $6.07 | $6.11 | $6.05 | $6.11 | $6.11 | 17,299,420 |
| 2023-03-28 | $6.08 | $6.16 | $6.00 | $6.07 | $6.07 | 18,879,400 |
| 2023-03-27 | $6.12 | $6.16 | $6.06 | $6.08 | $6.08 | 20,082,790 |
| 2023-03-24 | $6.19 | $6.22 | $6.11 | $6.14 | $6.14 | 22,206,910 |
| 2023-03-23 | $6.18 | $6.21 | $6.15 | $6.19 | $6.19 | 17,895,290 |
| 2023-03-22 | $6.22 | $6.28 | $6.18 | $6.21 | $6.21 | 24,650,640 |
| 2023-03-21 | $6.18 | $6.23 | $6.15 | $6.22 | $6.22 | 23,780,370 |
| 2023-03-20 | $6.10 | $6.24 | $6.02 | $6.18 | $6.18 | 33,455,440 |
| 2023-03-17 | $6.13 | $6.15 | $6.08 | $6.11 | $6.11 | 18,927,210 |
| 2023-03-16 | $6.05 | $6.20 | $6.01 | $6.08 | $6.08 | 20,085,040 |
| 2023-03-15 | $6.20 | $6.21 | $6.09 | $6.10 | $6.10 | 21,464,490 |
| 2023-03-14 | $6.04 | $6.32 | $5.88 | $6.17 | $6.17 | 47,345,330 |
| 2023-03-13 | $6.03 | $6.06 | $5.95 | $6.04 | $6.04 | 31,542,790 |
| 2023-03-10 | $6.27 | $6.27 | $6.09 | $6.10 | $6.10 | 31,639,320 |
| 2023-03-09 | $6.34 | $6.39 | $6.24 | $6.26 | $6.26 | 23,946,980 |
| 2023-03-08 | $6.32 | $6.35 | $6.23 | $6.33 | $6.33 | 26,645,610 |
| 2023-03-07 | $6.40 | $6.53 | $6.35 | $6.36 | $6.36 | 34,745,950 |
| 2023-03-06 | $6.47 | $6.48 | $6.38 | $6.40 | $6.40 | 18,053,500 |
| 2023-03-03 | $6.38 | $6.46 | $6.34 | $6.43 | $6.43 | 23,317,090 |
| 2023-03-02 | $6.43 | $6.49 | $6.38 | $6.40 | $6.40 | 22,602,860 |
| 2023-03-01 | $6.32 | $6.44 | $6.29 | $6.43 | $6.43 | 26,935,710 |
| 2023-02-28 | $6.28 | $6.31 | $6.23 | $6.31 | $6.31 | 16,837,360 |
| 2023-02-27 | $6.37 | $6.39 | $6.25 | $6.25 | $6.25 | 23,263,680 |
| 2023-02-24 | $6.42 | $6.45 | $6.36 | $6.37 | $6.37 | 17,338,820 |
| 2023-02-23 | $6.48 | $6.55 | $6.42 | $6.43 | $6.43 | 25,064,020 |
| 2023-02-22 | $6.50 | $6.52 | $6.45 | $6.48 | $6.48 | 20,871,390 |
| 2023-02-21 | $6.45 | $6.58 | $6.42 | $6.53 | $6.53 | 36,713,360 |
| 2023-02-20 | $6.38 | $6.42 | $6.30 | $6.42 | $6.42 | 27,746,720 |
| 2023-02-17 | $6.43 | $6.48 | $6.35 | $6.36 | $6.36 | 34,232,160 |
| 2023-02-16 | $6.57 | $6.68 | $6.35 | $6.41 | $6.41 | 57,443,120 |
| 2023-02-15 | $6.63 | $6.72 | $6.58 | $6.60 | $6.60 | 37,748,050 |
| 2023-02-14 | $6.65 | $6.68 | $6.55 | $6.60 | $6.60 | 29,071,340 |
| 2023-02-13 | $6.59 | $6.67 | $6.53 | $6.65 | $6.65 | 30,636,500 |
| 2023-02-10 | $6.74 | $6.74 | $6.58 | $6.58 | $6.58 | 55,199,800 |
| 2023-02-09 | $6.70 | $6.76 | $6.68 | $6.74 | $6.74 | 29,467,790 |
| 2023-02-08 | $6.81 | $6.81 | $6.69 | $6.70 | $6.70 | 40,900,660 |
| 2023-02-07 | $6.80 | $6.84 | $6.73 | $6.81 | $6.81 | 35,216,940 |
| 2023-02-06 | $6.94 | $7.03 | $6.79 | $6.79 | $6.79 | 57,811,660 |
| 2023-02-03 | $6.90 | $6.99 | $6.79 | $6.90 | $6.90 | 73,948,680 |
| 2023-02-02 | $6.76 | $6.95 | $6.73 | $6.86 | $6.86 | 76,143,750 |
| 2023-02-01 | $6.74 | $6.81 | $6.69 | $6.79 | $6.79 | 61,990,300 |
| 2023-01-31 | $6.62 | $6.79 | $6.60 | $6.67 | $6.67 | 62,868,150 |
| 2023-01-30 | $6.86 | $6.95 | $6.73 | $6.74 | $6.74 | 81,274,770 |
| 2023-01-20 | $6.60 | $6.68 | $6.60 | $6.64 | $6.64 | 40,131,830 |
| 2023-01-19 | $6.64 | $6.68 | $6.59 | $6.60 | $6.60 | 40,142,850 |
| 2023-01-18 | $6.72 | $6.84 | $6.61 | $6.62 | $6.62 | 58,226,190 |
| 2023-01-17 | $6.66 | $6.95 | $6.57 | $6.74 | $6.74 | 87,317,120 |
| 2023-01-16 | $6.68 | $6.75 | $6.55 | $6.65 | $6.65 | 73,854,100 |
| 2023-01-13 | $6.81 | $6.90 | $6.66 | $6.72 | $6.72 | 94,941,840 |
| 2023-01-12 | $6.62 | $7.08 | $6.50 | $6.91 | $6.91 | 182,843,670 |
| 2023-01-11 | $6.66 | $6.97 | $6.54 | $6.68 | $6.68 | 216,044,890 |
| 2023-01-10 | $6.03 | $6.66 | $5.94 | $6.66 | $6.66 | 94,267,640 |
| 2023-01-09 | $5.98 | $6.08 | $5.97 | $6.05 | $6.05 | 31,842,950 |
| 2023-01-06 | $5.96 | $6.06 | $5.95 | $5.97 | $5.97 | 26,039,910 |
| 2023-01-05 | $5.96 | $6.01 | $5.93 | $5.98 | $5.98 | 28,742,460 |
| 2023-01-04 | $5.94 | $5.98 | $5.86 | $5.90 | $5.90 | 26,647,030 |
| 2023-01-03 | $5.94 | $6.03 | $5.87 | $5.99 | $5.99 | 36,787,900 |
| 2023-01-02 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2022-12-30 | $5.88 | $6.15 | $5.88 | $5.95 | $5.95 | 60,203,970 |
| 2022-12-29 | $5.85 | $5.85 | $5.69 | $5.69 | $5.69 | 31,495,440 |
| 2022-12-28 | $5.93 | $5.95 | $5.86 | $5.86 | $5.86 | 24,620,570 |
| 2022-12-27 | $5.97 | $6.00 | $5.88 | $6.00 | $6.00 | 26,544,440 |
| 2022-12-26 | $5.89 | $5.97 | $5.89 | $5.97 | $5.97 | 18,758,040 |
| 2022-12-23 | $6.00 | $6.01 | $5.88 | $5.91 | $5.91 | 29,374,430 |
| 2022-12-22 | $6.10 | $6.21 | $6.05 | $6.06 | $6.06 | 24,089,620 |
| 2022-12-21 | $6.11 | $6.15 | $6.03 | $6.08 | $6.08 | 19,066,250 |
| 2022-12-20 | $6.09 | $6.15 | $6.01 | $6.15 | $6.15 | 23,357,730 |
| 2022-12-19 | $6.18 | $6.28 | $6.10 | $6.13 | $6.13 | 33,851,380 |
| 2022-12-16 | $6.25 | $6.26 | $6.14 | $6.16 | $6.16 | 26,324,670 |
| 2022-12-15 | $6.12 | $6.31 | $6.10 | $6.30 | $6.30 | 45,304,760 |
| 2022-12-14 | $6.17 | $6.21 | $6.10 | $6.11 | $6.11 | 32,074,350 |
| 2022-12-13 | $6.19 | $6.32 | $6.16 | $6.19 | $6.19 | 31,166,060 |
| 2022-12-12 | $6.33 | $6.33 | $6.23 | $6.24 | $6.24 | 29,528,670 |
| 2022-12-09 | $6.46 | $6.47 | $6.34 | $6.37 | $6.37 | 28,794,150 |
| 2022-12-08 | $6.50 | $6.54 | $6.40 | $6.42 | $6.42 | 37,899,940 |
| 2022-12-07 | $6.50 | $6.62 | $6.47 | $6.52 | $6.52 | 49,985,110 |
| 2022-12-06 | $6.48 | $6.62 | $6.41 | $6.51 | $6.51 | 42,838,010 |
| 2022-12-05 | $6.56 | $6.59 | $6.44 | $6.48 | $6.48 | 39,358,300 |
| 2022-12-01 | $6.73 | $6.73 | $6.44 | $6.45 | $6.45 | 72,219,800 |
| 2022-11-30 | $6.29 | $6.64 | $6.25 | $6.53 | $6.53 | 105,597,950 |
| 2022-11-29 | $6.11 | $6.28 | $6.11 | $6.24 | $6.24 | 31,809,450 |
| 2022-11-28 | $6.15 | $6.19 | $6.06 | $6.13 | $6.13 | 24,750,200 |
| 2022-11-25 | $6.32 | $6.34 | $6.20 | $6.21 | $6.21 | 23,767,360 |
| 2022-11-24 | $6.30 | $6.43 | $6.28 | $6.36 | $6.36 | 27,854,190 |
| 2022-11-23 | $6.25 | $6.34 | $6.23 | $6.26 | $6.26 | 26,886,760 |
| 2022-11-22 | $6.30 | $6.35 | $6.20 | $6.23 | $6.23 | 22,603,670 |
| 2022-11-21 | $6.29 | $6.33 | $6.15 | $6.28 | $6.28 | 26,779,200 |
| 2022-11-18 | $6.38 | $6.42 | $6.28 | $6.30 | $6.30 | 26,798,300 |
| 2022-11-17 | $6.43 | $6.44 | $6.33 | $6.38 | $6.38 | 24,982,550 |
| 2022-11-16 | $6.55 | $6.58 | $6.44 | $6.46 | $6.46 | 29,969,920 |
| 2022-11-15 | $6.30 | $6.52 | $6.28 | $6.51 | $6.51 | 43,410,360 |
| 2022-11-14 | $6.42 | $6.45 | $6.26 | $6.29 | $6.29 | 33,805,340 |
| 2022-11-11 | $6.51 | $6.54 | $6.40 | $6.42 | $6.42 | 32,032,560 |
| 2022-11-10 | $6.41 | $6.43 | $6.34 | $6.39 | $6.39 | 26,871,550 |
| 2022-11-09 | $6.55 | $6.58 | $6.46 | $6.47 | $6.47 | 28,553,340 |
| 2022-11-08 | $6.70 | $6.72 | $6.50 | $6.55 | $6.55 | 48,884,080 |
| 2022-11-07 | $6.53 | $6.88 | $6.47 | $6.74 | $6.74 | 70,883,420 |
| 2022-11-04 | $6.38 | $6.60 | $6.38 | $6.57 | $6.57 | 57,428,400 |
| 2022-11-03 | $6.35 | $6.55 | $6.32 | $6.36 | $6.36 | 41,262,020 |
| 2022-11-02 | $6.16 | $6.44 | $6.14 | $6.39 | $6.39 | 49,231,070 |
| 2022-11-01 | $6.01 | $6.19 | $6.01 | $6.18 | $6.18 | 29,780,120 |
| 2022-10-31 | $6.00 | $6.12 | $5.94 | $6.04 | $6.04 | 22,398,010 |
| 2022-10-28 | $6.26 | $6.26 | $5.98 | $6.02 | $6.02 | 38,093,540 |
| 2022-10-27 | $6.33 | $6.42 | $6.27 | $6.28 | $6.28 | 29,190,100 |
| 2022-10-26 | $6.30 | $6.37 | $6.25 | $6.30 | $6.30 | 26,545,370 |
| 2022-10-25 | $6.21 | $6.36 | $6.08 | $6.25 | $6.25 | 30,205,460 |
| 2022-10-24 | $6.33 | $6.47 | $6.15 | $6.22 | $6.22 | 29,207,470 |
| 2022-10-21 | $6.48 | $6.48 | $6.31 | $6.34 | $6.34 | 20,329,800 |
| 2022-10-20 | $6.45 | $6.55 | $6.33 | $6.41 | $6.41 | 26,409,030 |
| 2022-10-19 | $6.58 | $6.66 | $6.46 | $6.47 | $6.47 | 25,892,460 |
| 2022-10-18 | $6.72 | $6.78 | $6.57 | $6.59 | $6.59 | 31,111,290 |
| 2022-10-17 | $6.58 | $6.73 | $6.52 | $6.63 | $6.63 | 30,237,690 |
| 2022-10-14 | $6.51 | $6.66 | $6.50 | $6.59 | $6.59 | 33,701,450 |
| 2022-10-13 | $6.47 | $6.56 | $6.42 | $6.44 | $6.44 | 28,004,510 |
| 2022-10-12 | $6.31 | $6.53 | $6.23 | $6.51 | $6.51 | 31,098,210 |
| 2022-10-11 | $6.18 | $6.33 | $6.15 | $6.32 | $6.32 | 31,125,140 |
| 2022-10-10 | $6.31 | $6.34 | $6.10 | $6.12 | $6.12 | 30,181,970 |
| 2022-09-30 | $6.44 | $6.49 | $6.23 | $6.36 | $6.36 | 25,695,010 |
| 2022-09-29 | $6.71 | $6.72 | $6.44 | $6.44 | $6.44 | 36,536,230 |
| 2022-09-28 | $6.77 | $6.87 | $6.62 | $6.63 | $6.63 | 38,513,540 |
| 2022-09-27 | $6.62 | $6.81 | $6.58 | $6.79 | $6.79 | 40,954,530 |
| 2022-09-26 | $6.65 | $6.79 | $6.55 | $6.60 | $6.60 | 36,220,780 |
| 2022-09-23 | $6.86 | $6.89 | $6.57 | $6.64 | $6.64 | 41,410,710 |
| 2022-09-22 | $6.81 | $6.94 | $6.81 | $6.86 | $6.86 | 27,395,020 |
| 2022-09-21 | $6.78 | $7.05 | $6.62 | $6.94 | $6.94 | 49,145,780 |
| 2022-09-20 | $6.85 | $6.95 | $6.77 | $6.81 | $6.81 | 37,737,410 |
| 2022-09-19 | $6.75 | $6.96 | $6.73 | $6.79 | $6.79 | 41,391,880 |
| 2022-09-16 | $7.07 | $7.09 | $6.77 | $6.77 | $6.77 | 41,586,180 |
| 2022-09-15 | $7.39 | $7.40 | $7.02 | $7.10 | $7.10 | 45,347,540 |
| 2022-09-14 | $7.33 | $7.40 | $7.26 | $7.36 | $7.36 | 36,741,460 |
| 2022-09-13 | $7.45 | $7.57 | $7.41 | $7.48 | $7.48 | 38,022,300 |
| 2022-09-12 | $7.42 | $7.42 | $7.42 | $7.42 | $7.42 | 0 |
| 2022-09-09 | $7.37 | $7.45 | $7.27 | $7.42 | $7.42 | 33,667,140 |
| 2022-09-08 | $7.45 | $7.61 | $7.43 | $7.43 | $7.43 | 51,585,610 |
| 2022-09-07 | $7.42 | $7.55 | $7.38 | $7.43 | $7.43 | 41,834,860 |
| 2022-09-06 | $7.39 | $7.53 | $7.37 | $7.50 | $7.50 | 49,361,210 |
| 2022-09-05 | $7.40 | $7.43 | $7.25 | $7.35 | $7.35 | 49,606,770 |
| 2022-09-02 | $7.60 | $7.66 | $7.43 | $7.49 | $7.49 | 58,025,900 |
| 2022-09-01 | $7.85 | $7.94 | $7.57 | $7.59 | $7.59 | 66,989,550 |
| 2022-08-31 | $8.28 | $8.32 | $7.79 | $7.82 | $7.82 | 99,876,320 |
| 2022-08-30 | $8.26 | $8.55 | $8.19 | $8.26 | $8.26 | 109,674,320 |
| 2022-08-29 | $7.86 | $8.59 | $7.86 | $8.42 | $8.42 | 210,122,970 |
| 2022-08-26 | $7.30 | $8.04 | $7.29 | $8.04 | $8.04 | 158,037,240 |
| 2022-08-25 | $7.40 | $7.47 | $7.21 | $7.31 | $7.31 | 36,002,940 |
| 2022-08-24 | $7.78 | $7.81 | $7.37 | $7.38 | $7.38 | 61,705,710 |
| 2022-08-23 | $7.88 | $7.92 | $7.77 | $7.78 | $7.78 | 39,558,130 |
| 2022-08-22 | $7.76 | $7.99 | $7.69 | $7.92 | $7.92 | 58,860,750 |
| 2022-08-19 | $7.88 | $7.90 | $7.70 | $7.71 | $7.71 | 44,295,900 |
| 2022-08-18 | $7.92 | $8.13 | $7.88 | $7.91 | $7.91 | 68,647,750 |
| 2022-08-17 | $7.79 | $7.96 | $7.61 | $7.90 | $7.90 | 72,309,720 |
| 2022-08-16 | $7.70 | $7.92 | $7.68 | $7.78 | $7.78 | 42,489,600 |
| 2022-08-15 | $7.84 | $7.88 | $7.76 | $7.78 | $7.78 | 36,638,430 |
| 2022-08-12 | $7.88 | $7.97 | $7.85 | $7.86 | $7.86 | 35,589,920 |
| 2022-08-11 | $7.90 | $7.95 | $7.75 | $7.90 | $7.90 | 56,346,210 |
| 2022-08-10 | $7.80 | $8.10 | $7.74 | $7.89 | $7.89 | 63,090,950 |
| 2022-08-09 | $7.74 | $8.08 | $7.64 | $7.90 | $7.90 | 85,084,270 |
| 2022-08-08 | $7.64 | $7.75 | $7.49 | $7.70 | $7.70 | 41,419,170 |
| 2022-08-05 | $7.58 | $7.78 | $7.45 | $7.64 | $7.64 | 63,606,420 |
| 2022-08-04 | $7.86 | $7.88 | $7.45 | $7.61 | $7.61 | 67,105,570 |
| 2022-08-03 | $7.71 | $8.07 | $7.71 | $7.80 | $7.80 | 94,936,920 |
| 2022-08-02 | $8.14 | $8.14 | $7.50 | $7.71 | $7.71 | 99,091,260 |
| 2022-08-01 | $8.07 | $8.28 | $7.86 | $8.24 | $8.24 | 91,533,810 |
| 2022-07-29 | $8.03 | $8.20 | $7.98 | $8.09 | $8.09 | 66,181,950 |
| 2022-07-28 | $8.12 | $8.21 | $8.03 | $8.07 | $8.07 | 54,173,920 |
| 2022-07-27 | $8.13 | $8.19 | $8.00 | $8.07 | $8.07 | 42,200,970 |
| 2022-07-26 | $8.08 | $8.25 | $8.06 | $8.13 | $8.13 | 48,535,280 |
| 2022-07-25 | $8.33 | $8.33 | $8.00 | $8.08 | $8.08 | 69,208,330 |
| 2022-07-22 | $8.45 | $8.55 | $8.34 | $8.40 | $8.40 | 52,239,760 |
| 2022-07-21 | $8.53 | $8.55 | $8.35 | $8.37 | $8.37 | 62,970,810 |
| 2022-07-20 | $8.83 | $8.84 | $8.53 | $8.57 | $8.57 | 89,583,860 |
| 2022-07-19 | $8.69 | $8.94 | $8.48 | $8.85 | $8.85 | 120,159,080 |
| 2022-07-18 | $8.42 | $9.09 | $8.42 | $8.68 | $8.68 | 111,817,310 |
| 2022-07-15 | $8.50 | $8.82 | $8.32 | $8.32 | $8.32 | 115,859,090 |
| 2022-07-14 | $8.54 | $8.81 | $8.53 | $8.60 | $8.60 | 56,689,370 |
| 2022-07-13 | $8.41 | $8.65 | $8.29 | $8.61 | $8.61 | 75,027,130 |
| 2022-07-12 | $8.68 | $8.85 | $8.40 | $8.41 | $8.41 | 93,010,520 |
| 2022-07-11 | $9.19 | $9.19 | $8.50 | $8.71 | $8.71 | 135,770,180 |
| 2022-07-08 | $9.65 | $9.68 | $9.25 | $9.27 | $9.27 | 126,989,800 |
| 2022-07-07 | $9.34 | $9.88 | $9.28 | $9.73 | $9.73 | 171,034,470 |
| 2022-07-06 | $9.30 | $9.46 | $9.16 | $9.34 | $9.34 | 95,296,350 |
| 2022-07-05 | $9.28 | $9.66 | $9.16 | $9.43 | $9.43 | 172,771,120 |
| 2022-07-04 | $9.30 | $9.30 | $8.95 | $9.13 | $9.13 | 96,648,830 |
| 2022-07-01 | $9.20 | $9.42 | $8.85 | $9.27 | $9.27 | 145,540,160 |
| 2022-06-30 | $9.10 | $9.48 | $9.09 | $9.27 | $9.27 | 138,664,610 |
| 2022-06-29 | $10.12 | $10.20 | $9.24 | $9.24 | $9.24 | 278,486,650 |
| 2022-06-28 | $9.81 | $10.65 | $9.79 | $10.27 | $10.27 | 285,119,340 |
| 2022-06-27 | $10.15 | $10.21 | $9.74 | $10.01 | $10.01 | 238,232,710 |
| 2022-06-24 | $9.40 | $10.31 | $9.17 | $10.00 | $10.00 | 293,162,570 |
| 2022-06-23 | $9.11 | $9.67 | $9.11 | $9.49 | $9.49 | 250,290,780 |
| 2022-06-22 | $9.31 | $9.50 | $8.98 | $8.99 | $8.99 | 172,480,750 |
| 2022-06-21 | $9.35 | $9.75 | $9.16 | $9.43 | $9.43 | 210,246,990 |
| 2022-06-20 | $9.18 | $9.32 | $9.01 | $9.20 | $9.20 | 149,479,400 |
| 2022-06-17 | $8.92 | $9.35 | $8.79 | $9.20 | $9.20 | 203,692,980 |
| 2022-06-16 | $8.92 | $9.30 | $8.81 | $9.09 | $9.09 | 205,900,380 |
| 2022-06-15 | $9.00 | $9.55 | $8.90 | $9.02 | $9.02 | 388,710,120 |
| 2022-06-14 | $8.04 | $9.01 | $7.95 | $9.01 | $9.01 | 319,647,080 |
| 2022-06-13 | $7.86 | $8.36 | $7.86 | $8.19 | $8.19 | 159,848,410 |
| 2022-06-10 | $7.65 | $8.16 | $7.61 | $7.98 | $7.98 | 166,074,900 |
| 2022-06-09 | $8.10 | $8.10 | $7.71 | $7.74 | $7.74 | 133,826,340 |
| 2022-06-08 | $7.94 | $8.29 | $7.92 | $8.25 | $8.25 | 191,467,920 |
| 2022-06-07 | $8.28 | $8.32 | $7.85 | $7.89 | $7.89 | 197,809,060 |
| 2022-06-06 | $8.82 | $8.82 | $8.34 | $8.36 | $8.36 | 310,729,580 |
| 2022-06-02 | $7.68 | $8.48 | $7.65 | $8.48 | $8.48 | 255,259,940 |
| 2022-06-01 | $7.40 | $7.95 | $7.39 | $7.71 | $7.71 | 175,809,500 |
| 2022-05-31 | $7.48 | $7.48 | $7.24 | $7.33 | $7.33 | 87,049,860 |
| 2022-05-30 | $7.35 | $7.56 | $7.24 | $7.52 | $7.52 | 126,750,820 |
| 2022-05-27 | $7.18 | $7.43 | $7.07 | $7.22 | $7.22 | 81,481,820 |
| 2022-05-26 | $7.32 | $7.33 | $7.10 | $7.15 | $7.15 | 74,235,720 |
| 2022-05-25 | $7.07 | $7.46 | $7.01 | $7.34 | $7.34 | 110,925,330 |
| 2022-05-24 | $7.64 | $7.82 | $7.17 | $7.19 | $7.19 | 164,529,660 |
| 2022-05-23 | $7.31 | $7.75 | $7.19 | $7.63 | $7.63 | 156,845,540 |
| 2022-05-20 | $7.23 | $7.45 | $7.16 | $7.31 | $7.31 | 101,428,180 |
| 2022-05-19 | $7.10 | $7.37 | $7.08 | $7.29 | $7.29 | 115,838,470 |
| 2022-05-18 | $7.20 | $7.61 | $7.06 | $7.27 | $7.27 | 178,254,510 |
| 2022-05-17 | $6.82 | $7.51 | $6.81 | $7.34 | $7.34 | 187,983,820 |
| 2022-05-16 | $7.08 | $7.08 | $6.81 | $6.83 | $6.83 | 87,748,610 |
| 2022-05-13 | $6.68 | $7.15 | $6.68 | $7.07 | $7.07 | 121,712,860 |
| 2022-05-12 | $6.64 | $6.77 | $6.60 | $6.69 | $6.69 | 55,716,700 |
| 2022-05-11 | $6.45 | $7.05 | $6.45 | $6.74 | $6.74 | 108,397,560 |
| 2022-05-10 | $6.32 | $6.57 | $6.28 | $6.47 | $6.47 | 60,572,420 |
| 2022-05-09 | $7.02 | $7.05 | $6.51 | $6.58 | $6.58 | 105,482,990 |
| 2022-05-06 | $6.71 | $7.05 | $6.65 | $7.02 | $7.02 | 108,309,640 |
| 2022-05-05 | $6.31 | $6.95 | $6.30 | $6.87 | $6.87 | 114,624,110 |
| 2022-05-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2022-05-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2022-04-29 | $5.95 | $6.37 | $5.93 | $6.34 | $6.34 | 90,689,950 |
| 2022-04-28 | $5.76 | $5.96 | $5.69 | $5.80 | $5.80 | 51,853,690 |
| 2022-04-27 | $5.55 | $5.90 | $5.40 | $5.90 | $5.90 | 63,307,460 |
| 2022-04-26 | $6.06 | $6.09 | $5.61 | $5.73 | $5.73 | 61,028,040 |
| 2022-04-25 | $6.40 | $6.48 | $5.90 | $5.94 | $5.94 | 63,190,980 |
| 2022-04-22 | $6.60 | $6.65 | $6.36 | $6.52 | $6.52 | 50,596,630 |
| 2022-04-21 | $7.00 | $7.05 | $6.65 | $6.68 | $6.68 | 69,873,950 |
| 2022-04-20 | $7.02 | $7.28 | $6.94 | $7.08 | $7.08 | 81,222,960 |
| 2022-04-19 | $7.05 | $7.28 | $6.92 | $6.96 | $6.96 | 53,700,460 |
| 2022-04-18 | $6.99 | $7.13 | $6.81 | $7.08 | $7.08 | 55,210,510 |
| 2022-04-15 | $6.96 | $7.02 | $6.78 | $6.89 | $6.89 | 48,789,980 |
| 2022-04-14 | $7.13 | $7.23 | $7.01 | $7.03 | $7.03 | 45,908,910 |
| 2022-04-13 | $7.17 | $7.18 | $6.93 | $6.97 | $6.97 | 51,646,720 |
| 2022-04-12 | $6.60 | $7.18 | $6.59 | $7.16 | $7.16 | 101,994,260 |
| 2022-04-11 | $7.15 | $7.20 | $6.63 | $6.70 | $6.70 | 97,078,340 |
| 2022-04-08 | $7.33 | $7.56 | $7.16 | $7.22 | $7.22 | 76,131,560 |
| 2022-04-07 | $7.41 | $7.54 | $7.18 | $7.19 | $7.19 | 71,034,630 |
| 2022-04-06 | $7.61 | $7.78 | $7.45 | $7.50 | $7.50 | 77,272,080 |
| 2022-04-05 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-04-04 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-04-01 | $7.42 | $7.70 | $7.40 | $7.55 | $7.55 | 90,694,090 |
| 2022-03-31 | $7.48 | $7.86 | $7.35 | $7.48 | $7.48 | 126,239,090 |
| 2022-03-30 | $7.01 | $7.68 | $7.00 | $7.58 | $7.58 | 154,877,580 |
| 2022-03-29 | $7.36 | $7.48 | $7.01 | $7.04 | $7.04 | 117,013,310 |
| 2022-03-28 | $7.03 | $7.73 | $6.96 | $7.37 | $7.37 | 165,346,450 |
| 2022-03-25 | $7.21 | $7.26 | $7.01 | $7.03 | $7.03 | 42,589,330 |
| 2022-03-24 | $7.37 | $7.37 | $7.17 | $7.22 | $7.22 | 32,737,650 |
| 2022-03-23 | $7.44 | $7.48 | $7.33 | $7.35 | $7.35 | 37,931,170 |
| 2022-03-22 | $7.43 | $7.50 | $7.34 | $7.41 | $7.41 | 25,126,840 |
| 2022-03-21 | $7.55 | $7.68 | $7.38 | $7.45 | $7.45 | 42,843,450 |
| 2022-03-18 | $7.38 | $7.58 | $7.35 | $7.54 | $7.54 | 36,201,240 |
| 2022-03-17 | $7.51 | $7.63 | $7.44 | $7.44 | $7.44 | 52,481,770 |
| 2022-03-16 | $7.29 | $7.44 | $6.95 | $7.44 | $7.44 | 61,346,340 |
| 2022-03-15 | $7.53 | $7.63 | $7.13 | $7.13 | $7.13 | 52,913,590 |
| 2022-03-14 | $7.81 | $7.89 | $7.64 | $7.64 | $7.64 | 30,161,920 |
| 2022-03-11 | $7.75 | $7.94 | $7.55 | $7.91 | $7.91 | 39,780,590 |
| 2022-03-10 | $7.85 | $7.87 | $7.71 | $7.81 | $7.81 | 39,409,740 |
| 2022-03-09 | $7.95 | $7.99 | $7.30 | $7.70 | $7.70 | 62,033,270 |
| 2022-03-08 | $8.37 | $8.46 | $7.89 | $7.92 | $7.92 | 59,790,130 |
| 2022-03-07 | $8.60 | $8.60 | $8.37 | $8.40 | $8.40 | 31,572,550 |
| 2022-03-04 | $8.75 | $8.78 | $8.58 | $8.63 | $8.63 | 32,994,750 |
| 2022-03-03 | $9.10 | $9.10 | $8.78 | $8.81 | $8.81 | 45,158,770 |
| 2022-03-02 | $9.08 | $9.15 | $8.99 | $9.08 | $9.08 | 27,167,450 |
| 2022-03-01 | $9.16 | $9.27 | $9.07 | $9.13 | $9.13 | 28,509,790 |
| 2022-02-28 | $9.27 | $9.30 | $9.02 | $9.11 | $9.11 | 28,251,560 |
| 2022-02-25 | $9.21 | $9.54 | $9.13 | $9.23 | $9.23 | 48,714,470 |
| 2022-02-24 | $9.39 | $9.45 | $8.88 | $9.08 | $9.08 | 58,721,900 |
| 2022-02-23 | $9.22 | $9.65 | $9.22 | $9.39 | $9.39 | 39,193,120 |
| 2022-02-22 | $9.14 | $9.31 | $9.09 | $9.20 | $9.20 | 34,593,410 |
| 2022-02-21 | $9.50 | $9.53 | $9.23 | $9.24 | $9.24 | 47,470,790 |
| 2022-02-18 | $9.28 | $9.54 | $9.24 | $9.48 | $9.48 | 40,546,510 |
| 2022-02-17 | $9.17 | $9.39 | $9.15 | $9.34 | $9.34 | 39,925,850 |
| 2022-02-16 | $9.33 | $9.43 | $9.20 | $9.22 | $9.22 | 50,699,210 |
| 2022-02-15 | $9.00 | $9.34 | $9.00 | $9.32 | $9.32 | 51,397,480 |
| 2022-02-14 | $8.99 | $9.10 | $8.88 | $9.05 | $9.05 | 32,874,690 |
| 2022-02-11 | $8.83 | $9.14 | $8.80 | $8.99 | $8.99 | 46,959,930 |
| 2022-02-10 | $8.96 | $9.22 | $8.89 | $8.96 | $8.96 | 52,159,550 |
| 2022-02-09 | $8.85 | $8.97 | $8.80 | $8.92 | $8.92 | 35,388,720 |
| 2022-02-08 | $8.51 | $8.95 | $8.50 | $8.85 | $8.85 | 55,396,440 |
| 2022-02-07 | $8.85 | $8.92 | $8.60 | $8.62 | $8.62 | 45,933,000 |
| 2022-02-04 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-02-03 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-02-02 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-02-01 | $8.71 | $8.71 | $8.71 | $8.71 | $8.71 | 0 |
| 2022-01-28 | $8.33 | $8.92 | $8.31 | $8.71 | $8.71 | 63,535,620 |
| 2022-01-27 | $8.96 | $8.98 | $8.41 | $8.42 | $8.42 | 65,980,590 |
| 2022-01-26 | $9.37 | $9.37 | $8.96 | $9.00 | $9.00 | 53,722,190 |
| 2022-01-25 | $9.10 | $9.84 | $9.04 | $9.27 | $9.27 | 93,582,050 |
| 2022-01-24 | $9.00 | $9.18 | $8.98 | $9.04 | $9.04 | 35,781,490 |
| 2022-01-21 | $9.05 | $9.08 | $8.96 | $8.98 | $8.98 | 27,647,680 |
| 2022-01-20 | $9.21 | $9.25 | $8.94 | $9.03 | $9.03 | 52,530,200 |
| 2022-01-19 | $9.40 | $9.47 | $9.21 | $9.26 | $9.26 | 40,904,590 |
| 2022-01-18 | $9.47 | $9.52 | $9.33 | $9.42 | $9.42 | 35,924,210 |
| 2022-01-17 | $9.38 | $9.54 | $9.31 | $9.49 | $9.49 | 38,525,310 |
| 2022-01-14 | $9.25 | $9.44 | $9.24 | $9.31 | $9.31 | 32,342,340 |
| 2022-01-13 | $9.62 | $9.68 | $9.38 | $9.38 | $9.38 | 50,471,660 |
| 2022-01-12 | $9.50 | $9.63 | $9.46 | $9.62 | $9.62 | 51,690,200 |
| 2022-01-11 | $9.46 | $9.55 | $9.26 | $9.35 | $9.35 | 48,015,200 |
| 2022-01-10 | $9.60 | $9.65 | $9.42 | $9.49 | $9.49 | 46,052,910 |
| 2022-01-07 | $10.10 | $10.17 | $9.60 | $9.60 | $9.60 | 89,051,910 |
| 2022-01-06 | $10.17 | $10.24 | $10.07 | $10.14 | $10.14 | 35,370,890 |
| 2022-01-05 | $10.37 | $10.38 | $10.11 | $10.15 | $10.15 | 44,850,970 |
| 2022-01-04 | $10.06 | $10.45 | $10.06 | $10.39 | $10.39 | 76,443,100 |
| 2022-01-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2021-12-31 | $10.13 | $10.17 | $10.00 | $10.02 | $10.02 | 46,140,970 |
| 2021-12-30 | $10.08 | $10.16 | $10.05 | $10.06 | $10.06 | 42,085,140 |
| 2021-12-29 | $10.27 | $10.27 | $10.05 | $10.11 | $10.11 | 41,611,710 |
| 2021-12-28 | $10.20 | $10.33 | $10.10 | $10.28 | $10.28 | 42,231,150 |
| 2021-12-27 | $10.30 | $10.48 | $10.04 | $10.11 | $10.11 | 67,616,280 |
| 2021-12-24 | $11.14 | $11.14 | $10.17 | $10.41 | $10.41 | 111,358,150 |
| 2021-12-23 | $11.15 | $11.24 | $11.06 | $11.10 | $11.10 | 55,957,010 |
| 2021-12-22 | $11.11 | $11.21 | $11.01 | $11.08 | $11.08 | 40,188,660 |
| 2021-12-21 | $11.00 | $11.18 | $10.95 | $11.09 | $11.09 | 44,790,770 |
| 2021-12-20 | $11.43 | $11.51 | $11.00 | $11.02 | $11.02 | 64,063,520 |
| 2021-12-17 | $11.43 | $11.63 | $11.40 | $11.48 | $11.48 | 44,859,800 |
| 2021-12-16 | $11.82 | $11.91 | $11.42 | $11.53 | $11.53 | 118,735,180 |
| 2021-12-15 | $11.99 | $12.10 | $11.85 | $11.93 | $11.93 | 67,504,010 |
| 2021-12-14 | $12.35 | $12.35 | $11.98 | $12.04 | $12.04 | 98,558,210 |
| 2021-12-13 | $12.16 | $12.67 | $12.02 | $12.33 | $12.33 | 110,124,150 |
| 2021-12-07 | $12.14 | $12.30 | $12.02 | $12.13 | $12.13 | 67,345,630 |
| 2021-12-06 | $12.22 | $12.31 | $12.02 | $12.07 | $12.07 | 69,794,200 |
| 2021-12-03 | $12.21 | $12.21 | $12.21 | $12.21 | $12.21 | 103,257,990 |
| 2021-12-02 | $12.09 | $12.09 | $12.09 | $12.09 | $12.09 | 79,645,230 |
| 2021-12-01 | $11.96 | $12.15 | $11.85 | $12.01 | $12.01 | 52,716,170 |
| 2021-11-30 | $12.31 | $12.31 | $11.88 | $11.96 | $11.96 | 91,720,820 |
| 2021-11-29 | $11.90 | $12.39 | $11.83 | $12.16 | $12.16 | 72,238,000 |
| 2021-11-26 | $12.00 | $12.37 | $11.92 | $12.18 | $12.18 | 81,303,510 |
| 2021-11-25 | $12.32 | $12.32 | $11.93 | $11.94 | $11.94 | 90,071,050 |
| 2021-11-24 | $12.58 | $12.87 | $12.28 | $12.29 | $12.29 | 117,517,410 |
| 2021-11-23 | $12.54 | $13.12 | $12.30 | $12.73 | $12.73 | 183,666,650 |
| 2021-11-22 | $11.96 | $12.64 | $11.76 | $12.50 | $12.50 | 210,585,520 |
| 2021-11-19 | $12.30 | $12.34 | $11.73 | $11.97 | $11.97 | 89,945,030 |
| 2021-11-18 | $12.15 | $12.42 | $11.98 | $12.28 | $12.28 | 56,154,570 |
| 2021-11-17 | $11.72 | $12.34 | $11.71 | $12.15 | $12.15 | 66,155,950 |
| 2021-11-16 | $11.94 | $12.07 | $11.71 | $11.80 | $11.80 | 46,411,410 |
| 2021-11-15 | $12.23 | $12.34 | $11.87 | $11.97 | $11.97 | 60,314,770 |
| 2021-11-12 | $12.01 | $12.32 | $11.97 | $12.30 | $12.30 | 64,145,800 |
| 2021-11-11 | $11.90 | $12.29 | $11.86 | $12.07 | $12.07 | 67,063,740 |
| 2021-11-10 | $12.08 | $12.09 | $11.65 | $11.98 | $11.98 | 71,879,020 |
| 2021-11-09 | $12.30 | $12.30 | $12.10 | $12.19 | $12.19 | 47,776,870 |
| 2021-11-08 | $12.00 | $12.44 | $11.93 | $12.25 | $12.25 | 63,325,540 |
| 2021-11-05 | $12.58 | $12.58 | $12.58 | $12.58 | $12.58 | 77,381,500 |
| 2021-11-04 | $12.57 | $12.75 | $12.44 | $12.58 | $12.58 | 75,094,790 |
| 2021-11-03 | $12.42 | $12.65 | $12.18 | $12.52 | $12.52 | 73,759,350 |
| 2021-11-02 | $13.09 | $13.26 | $12.41 | $12.59 | $12.59 | 121,797,070 |
| 2021-11-01 | $13.96 | $14.01 | $12.91 | $13.13 | $13.13 | 178,898,250 |
| 2021-10-29 | $14.00 | $14.32 | $13.76 | $14.10 | $14.10 | 200,666,080 |
| 2021-10-28 | $13.18 | $14.10 | $12.93 | $14.10 | $14.10 | 218,536,080 |
| 2021-10-27 | $13.07 | $13.45 | $12.75 | $12.82 | $12.82 | 79,201,120 |
| 2021-10-26 | $13.85 | $13.93 | $13.10 | $13.10 | $13.10 | 102,476,150 |
| 2021-10-25 | $13.38 | $13.71 | $13.05 | $13.54 | $13.54 | 71,289,840 |
| 2021-10-22 | $13.62 | $13.84 | $13.40 | $13.41 | $13.41 | 69,631,300 |
| 2021-10-21 | $13.99 | $13.99 | $13.46 | $13.49 | $13.49 | 92,017,990 |
| 2021-10-20 | $13.30 | $14.17 | $13.22 | $13.98 | $13.98 | 118,586,130 |
| 2021-10-19 | $13.40 | $13.68 | $13.20 | $13.37 | $13.37 | 65,636,760 |
| 2021-10-18 | $12.84 | $13.54 | $12.77 | $13.44 | $13.44 | 103,157,690 |
| 2021-10-15 | $12.91 | $13.33 | $12.83 | $12.90 | $12.90 | 78,830,610 |
| 2021-10-14 | $13.16 | $13.39 | $12.70 | $13.10 | $13.10 | 83,668,210 |
| 2021-10-13 | $13.39 | $13.63 | $12.97 | $13.26 | $13.26 | 89,985,440 |
| 2021-10-12 | $14.16 | $14.39 | $13.01 | $13.16 | $13.16 | 127,275,710 |
| 2021-10-11 | $14.55 | $14.72 | $13.80 | $14.17 | $14.17 | 123,152,770 |
| 2021-09-30 | $14.60 | $14.96 | $14.01 | $14.71 | $14.71 | 196,845,260 |
| 2021-09-29 | $13.40 | $14.83 | $13.23 | $14.83 | $14.83 | 262,634,460 |
| 2021-09-28 | $14.39 | $14.39 | $13.18 | $13.48 | $13.48 | 188,127,430 |
| 2021-09-27 | $13.16 | $13.16 | $12.66 | $13.16 | $13.16 | 36,801,850 |
| 2021-09-24 | $12.28 | $12.32 | $11.81 | $11.96 | $11.96 | 50,106,600 |
| 2021-09-23 | $12.45 | $12.69 | $12.13 | $12.19 | $12.19 | 45,543,040 |
| 2021-09-22 | $12.33 | $12.56 | $12.17 | $12.37 | $12.37 | 39,642,070 |
| 2021-09-21 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2021-09-20 | $12.64 | $12.64 | $12.64 | $12.64 | $12.64 | 0 |
| 2021-09-17 | $12.74 | $12.80 | $12.30 | $12.64 | $12.64 | 52,562,630 |
| 2021-09-16 | $12.90 | $13.10 | $12.46 | $12.55 | $12.55 | 76,444,240 |
| 2021-09-15 | $12.93 | $13.35 | $12.81 | $13.15 | $13.15 | 61,809,500 |
| 2021-09-14 | $13.53 | $13.75 | $13.06 | $13.10 | $13.10 | 90,961,520 |
| 2021-09-13 | $14.19 | $14.33 | $13.45 | $13.55 | $13.55 | 125,006,030 |
| 2021-09-09 | $12.92 | $13.65 | $12.62 | $13.42 | $13.42 | 134,763,930 |
| 2021-09-08 | $12.85 | $13.50 | $12.75 | $12.98 | $12.98 | 103,591,330 |
| 2021-09-07 | $12.48 | $13.05 | $12.44 | $12.85 | $12.85 | 79,547,390 |
| 2021-09-06 | $12.53 | $12.76 | $12.13 | $12.52 | $12.52 | 62,223,590 |
| 2021-09-03 | $12.42 | $12.69 | $12.15 | $12.43 | $12.43 | 78,258,210 |
| 2021-09-02 | $12.64 | $12.87 | $12.36 | $12.53 | $12.53 | 81,914,100 |
| 2021-09-01 | $12.63 | $13.10 | $12.20 | $12.35 | $12.35 | 127,152,000 |
| 2021-08-31 | $12.08 | $12.50 | $12.07 | $12.20 | $12.20 | 91,846,810 |
| 2021-08-30 | $11.26 | $12.35 | $10.89 | $12.08 | $12.08 | 138,741,750 |
| 2021-08-27 | $11.11 | $11.64 | $11.11 | $11.27 | $11.27 | 66,120,080 |
| 2021-08-26 | $11.55 | $11.64 | $11.05 | $11.11 | $11.11 | 67,274,480 |
| 2021-08-25 | $11.71 | $11.88 | $11.51 | $11.62 | $11.62 | 61,530,880 |
| 2021-08-24 | $11.66 | $11.98 | $11.61 | $11.71 | $11.71 | 77,238,470 |
| 2021-08-23 | $10.80 | $11.79 | $10.80 | $11.69 | $11.69 | 114,550,110 |
| 2021-08-20 | $11.46 | $11.47 | $10.63 | $10.82 | $10.82 | 101,079,570 |
| 2021-08-19 | $11.45 | $11.85 | $11.41 | $11.61 | $11.61 | 75,490,820 |
| 2021-08-18 | $11.59 | $11.69 | $11.31 | $11.45 | $11.45 | 60,997,220 |
| 2021-08-17 | $12.00 | $12.22 | $11.53 | $11.59 | $11.59 | 104,624,610 |
| 2021-08-16 | $12.47 | $12.55 | $12.13 | $12.20 | $12.20 | 122,650,180 |
| 2021-08-13 | $13.50 | $13.77 | $12.71 | $12.76 | $12.76 | 212,638,380 |
| 2021-08-12 | $12.29 | $13.52 | $12.12 | $13.52 | $13.52 | 205,843,300 |
| 2021-08-11 | $12.10 | $12.35 | $12.03 | $12.29 | $12.29 | 98,802,370 |
| 2021-08-10 | $11.85 | $12.25 | $11.69 | $12.18 | $12.18 | 97,122,950 |
| 2021-08-09 | $11.80 | $11.95 | $11.41 | $11.91 | $11.91 | 80,073,680 |
| 2021-08-06 | $12.24 | $12.44 | $11.91 | $12.00 | $12.00 | 90,009,190 |
| 2021-08-05 | $12.15 | $12.32 | $11.95 | $12.10 | $12.10 | 82,315,540 |
| 2021-08-04 | $11.56 | $12.39 | $11.56 | $12.26 | $12.26 | 134,397,690 |
| 2021-08-03 | $12.16 | $12.48 | $11.54 | $11.63 | $11.63 | 86,235,110 |
| 2021-08-02 | $12.53 | $12.64 | $12.00 | $12.11 | $12.11 | 100,654,920 |
| 2021-07-30 | $11.78 | $12.33 | $11.70 | $12.08 | $12.08 | 78,787,950 |
| 2021-07-29 | $11.55 | $12.12 | $11.40 | $11.90 | $11.90 | 87,735,990 |
| 2021-07-28 | $11.50 | $11.98 | $11.30 | $11.38 | $11.38 | 67,387,030 |
| 2021-07-27 | $11.44 | $12.38 | $11.29 | $11.69 | $11.69 | 103,699,170 |
| 2021-07-26 | $12.55 | $12.55 | $11.43 | $11.57 | $11.57 | 108,161,120 |
| 2021-07-23 | $12.40 | $13.20 | $12.25 | $12.59 | $12.59 | 120,271,220 |
| 2021-07-22 | $12.64 | $12.75 | $12.33 | $12.40 | $12.40 | 69,998,260 |
| 2021-07-21 | $12.22 | $12.79 | $12.22 | $12.58 | $12.58 | 96,203,080 |
| 2021-07-20 | $11.93 | $12.45 | $11.92 | $12.25 | $12.25 | 62,305,540 |
| 2021-07-19 | $11.91 | $12.44 | $11.73 | $12.04 | $12.04 | 73,856,440 |
| 2021-07-16 | $12.05 | $12.34 | $11.98 | $12.11 | $12.11 | 57,763,830 |
| 2021-07-15 | $12.29 | $12.35 | $11.77 | $12.11 | $12.11 | 82,172,450 |
| 2021-07-14 | $12.96 | $13.00 | $12.16 | $12.28 | $12.28 | 110,354,160 |
| 2021-07-13 | $12.90 | $13.20 | $12.56 | $12.94 | $12.94 | 106,706,710 |
| 2021-07-12 | $13.00 | $13.74 | $13.00 | $13.19 | $13.19 | 136,147,830 |
| 2021-07-09 | $12.65 | $13.30 | $12.55 | $13.17 | $13.17 | 106,925,480 |
| 2021-07-08 | $13.13 | $13.26 | $12.76 | $12.84 | $12.84 | 88,067,540 |
| 2021-07-07 | $12.78 | $13.45 | $12.58 | $13.26 | $13.26 | 115,514,770 |
| 2021-07-06 | $12.63 | $13.08 | $12.51 | $12.79 | $12.79 | 85,715,980 |
| 2021-07-05 | $12.46 | $12.85 | $12.37 | $12.72 | $12.72 | 74,194,130 |
| 2021-07-02 | $12.99 | $13.16 | $12.45 | $12.55 | $12.55 | 85,041,900 |
| 2021-07-01 | $13.48 | $13.67 | $12.90 | $12.98 | $12.98 | 88,374,900 |
| 2021-06-30 | $13.68 | $13.83 | $13.08 | $13.48 | $13.48 | 116,926,390 |
| 2021-06-29 | $14.94 | $14.98 | $13.78 | $13.80 | $13.80 | 143,005,480 |
| 2021-06-28 | $14.80 | $15.59 | $14.68 | $14.91 | $14.91 | 98,458,760 |
| 2021-06-25 | $14.82 | $15.22 | $14.53 | $14.88 | $14.88 | 89,927,200 |
| 2021-06-24 | $15.74 | $15.87 | $14.79 | $14.82 | $14.82 | 134,790,450 |
| 2021-06-23 | $15.28 | $16.15 | $15.22 | $15.59 | $15.59 | 172,722,330 |
| 2021-06-22 | $14.54 | $15.80 | $14.41 | $15.37 | $15.37 | 171,322,640 |
| 2021-06-21 | $14.70 | $15.10 | $14.37 | $14.60 | $14.60 | 113,269,200 |
| 2021-06-18 | $14.35 | $15.32 | $14.11 | $14.92 | $14.92 | 150,910,420 |
| 2021-06-17 | $14.40 | $15.15 | $14.18 | $14.43 | $14.43 | 109,986,750 |
| 2021-06-16 | $15.75 | $15.76 | $14.74 | $14.74 | $14.74 | 143,827,740 |
| 2021-06-15 | $16.10 | $17.00 | $16.10 | $16.38 | $16.38 | 127,017,030 |
| 2021-06-14 | $16.33 | $16.33 | $16.33 | $16.33 | $16.33 | 0 |
| 2021-06-11 | $15.99 | $17.08 | $15.37 | $16.33 | $16.33 | 178,517,690 |
| 2021-06-10 | $15.27 | $16.55 | $15.09 | $16.24 | $16.24 | 149,977,860 |
| 2021-06-09 | $15.35 | $15.72 | $15.01 | $15.48 | $15.48 | 83,974,630 |
| 2021-06-08 | $15.20 | $15.85 | $15.04 | $15.47 | $15.47 | 121,483,310 |
| 2021-06-07 | $15.75 | $16.02 | $15.26 | $15.31 | $15.31 | 111,338,510 |
| 2021-06-04 | $16.10 | $16.45 | $15.86 | $15.91 | $15.91 | 103,127,320 |
| 2021-06-03 | $17.47 | $17.48 | $16.51 | $16.52 | $16.52 | 131,279,850 |
| 2021-06-02 | $16.81 | $17.62 | $16.70 | $17.24 | $17.24 | 175,685,940 |
| 2021-06-01 | $15.96 | $17.09 | $15.70 | $16.90 | $16.90 | 212,172,470 |
| 2021-05-31 | $15.88 | $16.20 | $15.03 | $16.02 | $16.02 | 164,986,380 |
| 2021-05-28 | $15.80 | $16.67 | $15.63 | $16.25 | $16.25 | 139,500,600 |
| 2021-05-27 | $16.80 | $16.98 | $15.99 | $16.07 | $16.07 | 138,272,250 |
| 2021-05-26 | $16.09 | $16.50 | $15.99 | $16.23 | $16.23 | 165,685,960 |
| 2021-05-25 | $16.34 | $16.74 | $15.82 | $16.18 | $16.18 | 192,454,560 |
| 2021-05-24 | $18.26 | $18.27 | $17.00 | $17.00 | $17.00 | 198,118,520 |
| 2021-05-21 | $18.32 | $19.37 | $17.95 | $18.89 | $18.89 | 272,516,630 |
| 2021-05-20 | $18.90 | $19.87 | $18.32 | $19.20 | $19.20 | 285,598,900 |
| 2021-05-19 | $18.29 | $18.93 | $17.38 | $18.06 | $18.06 | 229,312,780 |
| 2021-05-18 | $17.30 | $18.66 | $17.03 | $18.40 | $18.40 | 281,795,190 |
| 2021-05-17 | $15.73 | $17.27 | $15.63 | $17.27 | $17.27 | 246,351,410 |
| 2021-05-14 | $15.00 | $16.28 | $14.62 | $15.70 | $15.70 | 251,478,230 |
| 2021-05-13 | $16.06 | $16.25 | $14.89 | $14.97 | $14.97 | 261,449,320 |
| 2021-05-12 | $14.13 | $15.85 | $14.11 | $15.85 | $15.85 | 291,642,620 |
| 2021-05-11 | $14.59 | $15.86 | $13.96 | $14.41 | $14.41 | 280,293,540 |
| 2021-05-10 | $13.80 | $15.17 | $13.41 | $14.60 | $14.60 | 223,733,680 |
| 2021-05-07 | $14.93 | $14.99 | $13.66 | $13.95 | $13.95 | 199,653,460 |
| 2021-05-06 | $13.70 | $15.19 | $13.51 | $14.96 | $14.96 | 267,986,260 |
| 2021-05-05 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2021-05-04 | $13.81 | $13.81 | $13.81 | $13.81 | $13.81 | 0 |
| 2021-04-30 | $13.68 | $14.24 | $13.53 | $13.81 | $13.81 | 180,080,220 |
| 2021-04-29 | $14.60 | $14.85 | $13.66 | $13.79 | $13.79 | 240,093,960 |
| 2021-04-28 | $12.80 | $14.36 | $12.65 | $14.36 | $14.36 | 250,732,090 |
| 2021-04-27 | $14.12 | $14.13 | $13.05 | $13.05 | $13.05 | 285,596,900 |
| 2021-04-26 | $14.42 | $15.50 | $13.95 | $14.50 | $14.50 | 307,096,040 |
| 2021-04-23 | $13.72 | $15.01 | $13.72 | $14.42 | $14.42 | 298,888,490 |
| 2021-04-22 | $14.94 | $15.80 | $14.01 | $14.37 | $14.37 | 347,081,490 |
| 2021-04-21 | $15.39 | $16.48 | $14.46 | $15.38 | $15.38 | 484,929,470 |
| 2021-04-20 | $15.14 | $15.14 | $15.14 | $15.14 | $15.14 | 19,261,570 |
| 2021-04-19 | $13.76 | $13.76 | $13.76 | $13.76 | $13.76 | 12,118,200 |
| 2021-04-16 | $12.00 | $12.51 | $11.87 | $12.51 | $12.51 | 67,933,730 |
| 2021-04-15 | $10.31 | $11.46 | $10.00 | $11.37 | $11.37 | 182,565,900 |
| 2021-04-14 | $10.14 | $10.88 | $10.06 | $10.42 | $10.42 | 125,867,160 |
| 2021-04-13 | $10.29 | $10.34 | $9.39 | $10.09 | $10.09 | 101,440,670 |
| 2021-04-12 | $10.25 | $10.54 | $9.92 | $10.20 | $10.20 | 115,323,830 |
| 2021-04-09 | $9.89 | $10.45 | $9.72 | $10.06 | $10.06 | 119,695,920 |
| 2021-04-08 | $9.46 | $10.59 | $9.46 | $10.15 | $10.15 | 192,170,750 |
| 2021-04-07 | $9.60 | $9.93 | $9.03 | $9.63 | $9.63 | 120,530,600 |
| 2021-04-06 | $9.00 | $9.53 | $8.92 | $9.24 | $9.24 | 83,692,800 |
| 2021-04-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.80 | 0 |
| 2021-04-02 | $8.36 | $8.92 | $8.36 | $8.80 | $8.80 | 55,326,030 |
| 2021-04-01 | $8.33 | $8.86 | $8.31 | $8.51 | $8.51 | 45,183,640 |
| 2021-03-31 | $8.65 | $8.83 | $8.40 | $8.46 | $8.46 | 36,902,800 |
| 2021-03-30 | $8.32 | $8.49 | $8.26 | $8.37 | $8.37 | 21,457,930 |
| 2021-03-29 | $8.36 | $8.63 | $8.13 | $8.38 | $8.38 | 34,775,580 |
| 2021-03-26 | $8.51 | $8.65 | $8.26 | $8.44 | $8.44 | 42,982,390 |
| 2021-03-25 | $8.37 | $8.62 | $8.23 | $8.55 | $8.55 | 22,983,800 |
| 2021-03-24 | $8.72 | $9.05 | $8.34 | $8.48 | $8.48 | 44,111,110 |
| 2021-03-23 | $9.06 | $9.09 | $8.71 | $8.82 | $8.82 | 37,668,250 |
| 2021-03-22 | $8.40 | $9.14 | $8.31 | $8.98 | $8.98 | 61,764,890 |
| 2021-03-19 | $8.29 | $8.44 | $8.20 | $8.38 | $8.38 | 20,108,410 |
| 2021-03-18 | $8.86 | $8.90 | $8.44 | $8.44 | $8.44 | 32,689,140 |
| 2021-03-17 | $8.66 | $8.95 | $8.57 | $8.76 | $8.76 | 33,076,370 |
| 2021-03-16 | $8.61 | $8.91 | $8.55 | $8.68 | $8.68 | 29,232,270 |
| 2021-03-15 | $8.41 | $8.87 | $8.31 | $8.69 | $8.69 | 33,898,500 |
| 2021-03-12 | $8.38 | $8.78 | $8.23 | $8.54 | $8.54 | 36,332,990 |
| 2021-03-11 | $8.23 | $8.52 | $8.10 | $8.39 | $8.39 | 25,710,890 |
| 2021-03-10 | $8.49 | $8.51 | $8.10 | $8.22 | $8.22 | 23,560,140 |
| 2021-03-09 | $8.80 | $8.90 | $8.25 | $8.32 | $8.32 | 44,490,490 |
| 2021-03-08 | $9.19 | $9.24 | $8.76 | $8.83 | $8.83 | 42,573,820 |
| 2021-03-05 | $8.98 | $9.38 | $8.93 | $9.19 | $9.19 | 50,944,820 |
| 2021-03-04 | $9.07 | $9.45 | $9.04 | $9.11 | $9.11 | 61,265,800 |
| 2021-03-03 | $8.59 | $9.56 | $8.53 | $9.19 | $9.19 | 76,740,080 |
| 2021-03-02 | $8.24 | $9.08 | $8.06 | $8.84 | $8.84 | 73,672,830 |
| 2021-03-01 | $8.22 | $8.32 | $7.91 | $8.27 | $8.27 | 61,423,580 |
| 2021-02-26 | $7.78 | $8.78 | $7.68 | $8.62 | $8.62 | 83,809,370 |
| 2021-02-25 | $8.30 | $8.35 | $7.96 | $7.98 | $7.98 | 26,538,250 |
| 2021-02-24 | $8.38 | $8.56 | $8.14 | $8.24 | $8.24 | 30,024,210 |
| 2021-02-23 | $8.15 | $8.43 | $8.09 | $8.38 | $8.38 | 34,048,850 |
| 2021-02-22 | $8.94 | $9.15 | $8.31 | $8.35 | $8.35 | 58,148,690 |
| 2021-02-19 | $8.86 | $8.96 | $8.64 | $8.89 | $8.89 | 28,058,230 |
| 2021-02-18 | $9.26 | $9.26 | $8.73 | $8.93 | $8.93 | 43,512,770 |
| 2021-02-17 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2021-02-16 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2021-02-15 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2021-02-12 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2021-02-11 | $9.14 | $9.14 | $9.14 | $9.14 | $9.14 | 0 |
| 2021-02-10 | $9.12 | $9.29 | $9.08 | $9.14 | $9.14 | 29,578,350 |
| 2021-02-09 | $8.76 | $9.32 | $8.66 | $9.18 | $9.18 | 45,446,670 |
| 2021-02-08 | $8.64 | $8.97 | $8.55 | $8.86 | $8.86 | 37,781,390 |
| 2021-02-05 | $8.61 | $8.85 | $8.40 | $8.49 | $8.49 | 42,846,020 |
| 2021-02-04 | $8.50 | $8.69 | $8.39 | $8.48 | $8.48 | 38,549,110 |
| 2021-02-03 | $8.38 | $9.03 | $8.16 | $8.71 | $8.71 | 72,397,010 |
| 2021-02-02 | $8.36 | $8.58 | $8.31 | $8.40 | $8.40 | 54,160,940 |
| 2021-02-01 | $8.22 | $8.57 | $8.03 | $8.27 | $8.27 | 70,631,480 |
| 2021-01-29 | $9.25 | $9.35 | $8.63 | $8.74 | $8.74 | 53,518,720 |
| 2021-01-28 | $9.53 | $9.75 | $9.16 | $9.20 | $9.20 | 53,599,410 |
| 2021-01-27 | $10.02 | $10.24 | $9.72 | $9.76 | $9.76 | 57,981,210 |
| 2021-01-26 | $10.75 | $10.76 | $9.90 | $9.96 | $9.96 | 78,065,630 |
| 2021-01-25 | $10.50 | $11.07 | $10.37 | $10.56 | $10.56 | 97,379,380 |
| 2021-01-22 | $10.05 | $11.12 | $10.05 | $10.68 | $10.68 | 115,410,120 |
| 2021-01-21 | $10.30 | $10.69 | $9.80 | $10.18 | $10.18 | 125,443,050 |
| 2021-01-20 | $9.39 | $10.32 | $9.39 | $10.32 | $10.32 | 57,152,180 |
| 2021-01-19 | $9.35 | $9.77 | $9.09 | $9.38 | $9.38 | 81,705,800 |
| 2021-01-18 | $9.00 | $9.41 | $8.84 | $9.18 | $9.18 | 59,879,490 |
| 2021-01-15 | $8.87 | $9.25 | $8.55 | $9.08 | $9.08 | 60,551,130 |
| 2021-01-14 | $9.49 | $9.49 | $8.85 | $9.02 | $9.02 | 76,764,290 |
| 2021-01-13 | $9.16 | $9.94 | $9.11 | $9.57 | $9.57 | 112,315,610 |
| 2021-01-12 | $8.84 | $9.49 | $8.66 | $9.15 | $9.15 | 98,991,600 |
| 2021-01-11 | $9.23 | $9.64 | $8.84 | $8.97 | $8.97 | 133,050,250 |
| 2021-01-08 | $9.30 | $9.63 | $8.81 | $9.30 | $9.30 | 194,109,630 |
| 2021-01-07 | $7.95 | $8.75 | $7.90 | $8.75 | $8.75 | 73,382,730 |
| 2021-01-06 | $8.29 | $8.32 | $7.88 | $7.95 | $7.95 | 43,301,260 |
| 2021-01-05 | $8.69 | $8.73 | $8.11 | $8.20 | $8.20 | 61,093,940 |
| 2021-01-04 | $8.39 | $8.64 | $8.31 | $8.56 | $8.56 | 60,109,970 |
| 2021-01-01 | $8.67 | $8.67 | $8.67 | $8.67 | $8.67 | 0 |
| 2020-12-31 | $8.67 | $8.86 | $8.58 | $8.67 | $8.67 | 73,681,230 |
| 2020-12-30 | $7.90 | $8.67 | $7.88 | $8.67 | $8.67 | 69,598,280 |
| 2020-12-29 | $8.46 | $8.51 | $7.88 | $7.88 | $7.88 | 63,361,190 |
| 2020-12-28 | $8.90 | $9.00 | $8.51 | $8.64 | $8.64 | 71,139,250 |
| 2020-12-25 | $8.67 | $9.48 | $8.21 | $8.94 | $8.94 | 106,932,400 |
| 2020-12-24 | $8.22 | $9.11 | $8.07 | $8.75 | $8.75 | 90,893,160 |
| 2020-12-23 | $7.81 | $8.53 | $7.81 | $8.28 | $8.28 | 74,046,690 |
| 2020-12-22 | $8.18 | $8.22 | $7.87 | $7.91 | $7.91 | 60,740,340 |
| 2020-12-21 | $8.09 | $8.52 | $7.82 | $8.30 | $8.30 | 77,471,730 |
| 2020-12-18 | $7.95 | $8.39 | $7.86 | $8.23 | $8.23 | 56,337,100 |
| 2020-12-17 | $7.90 | $8.18 | $7.82 | $8.03 | $8.03 | 36,846,210 |
| 2020-12-16 | $8.48 | $8.48 | $7.83 | $8.07 | $8.07 | 60,844,640 |
| 2020-12-15 | $8.07 | $8.65 | $8.04 | $8.50 | $8.50 | 73,622,010 |
| 2020-12-14 | $7.86 | $8.23 | $7.66 | $8.14 | $8.14 | 65,330,930 |
| 2020-12-11 | $8.08 | $8.26 | $7.81 | $7.81 | $7.81 | 56,411,710 |
| 2020-12-10 | $8.03 | $8.23 | $7.66 | $8.11 | $8.11 | 78,663,600 |
| 2020-12-09 | $8.42 | $8.70 | $8.16 | $8.17 | $8.17 | 65,499,670 |
| 2020-12-08 | $8.65 | $8.80 | $8.39 | $8.44 | $8.44 | 88,750,430 |
| 2020-12-07 | $8.87 | $9.15 | $8.48 | $8.53 | $8.53 | 96,850,140 |
| 2020-12-04 | $9.78 | $10.28 | $9.18 | $9.18 | $9.18 | 137,674,940 |
| 2020-12-03 | $10.20 | $10.54 | $9.27 | $10.20 | $10.20 | 211,937,780 |
| 2020-12-02 | $8.73 | $9.58 | $8.73 | $9.58 | $9.58 | 112,854,380 |
| 2020-12-01 | $8.44 | $8.88 | $8.28 | $8.71 | $8.71 | 85,745,620 |
| 2020-11-30 | $8.65 | $9.04 | $8.58 | $8.61 | $8.61 | 101,855,530 |
| 2020-11-27 | $8.70 | $9.32 | $8.23 | $8.66 | $8.66 | 117,913,710 |
| 2020-11-26 | $8.76 | $9.04 | $8.43 | $8.79 | $8.79 | 94,355,380 |
| 2020-11-25 | $8.87 | $9.59 | $8.73 | $8.78 | $8.78 | 125,887,050 |
| 2020-11-24 | $8.85 | $9.36 | $8.77 | $9.00 | $9.00 | 154,931,940 |
| 2020-11-23 | $7.87 | $8.51 | $7.55 | $8.51 | $8.51 | 115,274,320 |
| 2020-11-20 | $7.40 | $7.88 | $7.38 | $7.74 | $7.74 | 79,923,910 |
| 2020-11-19 | $7.65 | $7.93 | $7.28 | $7.37 | $7.37 | 55,718,020 |
| 2020-11-18 | $7.74 | $7.79 | $7.35 | $7.66 | $7.66 | 84,102,830 |
| 2020-11-17 | $6.89 | $7.58 | $6.89 | $7.58 | $7.58 | 42,285,690 |
| 2020-11-16 | $6.93 | $7.00 | $6.70 | $6.89 | $6.89 | 26,725,180 |
| 2020-11-13 | $7.03 | $7.16 | $6.87 | $7.05 | $7.05 | 28,127,510 |
| 2020-11-12 | $7.13 | $7.16 | $6.76 | $6.83 | $6.83 | 36,546,460 |
| 2020-11-11 | $7.45 | $7.61 | $6.88 | $6.94 | $6.94 | 54,099,440 |
| 2020-11-10 | $7.18 | $7.88 | $7.04 | $7.60 | $7.60 | 72,035,230 |
| 2020-11-09 | $7.21 | $7.38 | $7.00 | $7.21 | $7.21 | 50,210,080 |
| 2020-11-06 | $7.25 | $7.54 | $7.05 | $7.17 | $7.17 | 50,274,470 |
| 2020-11-05 | $7.01 | $7.45 | $6.89 | $7.26 | $7.26 | 63,045,690 |
| 2020-11-04 | $6.68 | $6.97 | $6.68 | $6.92 | $6.92 | 37,099,650 |
| 2020-11-03 | $6.89 | $6.92 | $6.63 | $6.75 | $6.75 | 39,277,360 |
| 2020-11-02 | $6.59 | $6.99 | $6.51 | $6.92 | $6.92 | 42,774,050 |
| 2020-10-30 | $6.52 | $6.95 | $6.46 | $6.64 | $6.64 | 40,073,510 |
| 2020-10-29 | $6.41 | $6.80 | $6.36 | $6.62 | $6.62 | 28,904,560 |
| 2020-10-28 | $6.44 | $6.60 | $6.36 | $6.49 | $6.49 | 15,716,030 |
| 2020-10-27 | $6.53 | $6.56 | $6.38 | $6.45 | $6.45 | 12,270,850 |
| 2020-10-26 | $6.54 | $6.72 | $6.42 | $6.56 | $6.56 | 22,036,150 |
| 2020-10-23 | $6.24 | $6.79 | $6.17 | $6.51 | $6.51 | 31,716,310 |
| 2020-10-22 | $6.33 | $6.42 | $6.25 | $6.26 | $6.26 | 12,303,450 |
| 2020-10-21 | $6.29 | $6.44 | $6.23 | $6.37 | $6.37 | 19,920,960 |
| 2020-10-20 | $6.05 | $6.36 | $6.00 | $6.29 | $6.29 | 18,423,850 |
| 2020-10-19 | $6.04 | $6.15 | $5.97 | $6.04 | $6.04 | 9,482,230 |
| 2020-10-16 | $6.18 | $6.22 | $6.01 | $6.02 | $6.02 | 12,725,370 |
| 2020-10-15 | $6.28 | $6.41 | $6.22 | $6.23 | $6.23 | 21,323,160 |
| 2020-10-14 | $6.26 | $6.30 | $6.14 | $6.15 | $6.15 | 10,860,880 |
| 2020-10-13 | $6.15 | $6.36 | $6.08 | $6.29 | $6.29 | 16,218,580 |
| 2020-10-12 | $6.22 | $6.30 | $6.18 | $6.22 | $6.22 | 13,149,770 |
| 2020-10-09 | $5.97 | $6.21 | $5.96 | $6.12 | $6.12 | 13,770,170 |
| 2020-10-08 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-10-07 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-10-06 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-10-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| 2020-09-30 | $5.95 | $5.98 | $5.85 | $5.90 | $5.90 | 7,952,840 |
| 2020-09-29 | $5.87 | $5.98 | $5.84 | $5.95 | $5.95 | 5,974,530 |
| 2020-09-28 | $5.90 | $5.95 | $5.81 | $5.87 | $5.87 | 5,868,590 |
| 2020-09-25 | $5.87 | $5.91 | $5.81 | $5.90 | $5.90 | 5,591,410 |
| 2020-09-24 | $5.98 | $5.99 | $5.78 | $5.84 | $5.84 | 11,314,980 |
| 2020-09-23 | $6.15 | $6.15 | $6.00 | $6.03 | $6.03 | 9,762,030 |
| 2020-09-22 | $6.17 | $6.22 | $6.10 | $6.11 | $6.11 | 10,736,360 |
| 2020-09-21 | $6.31 | $6.41 | $6.17 | $6.22 | $6.22 | 12,728,990 |
| 2020-09-18 | $6.33 | $6.53 | $6.25 | $6.30 | $6.30 | 15,088,220 |
| 2020-09-17 | $6.17 | $6.46 | $6.12 | $6.35 | $6.35 | 18,140,610 |
| 2020-09-16 | $6.18 | $6.25 | $6.10 | $6.20 | $6.20 | 10,137,480 |
| 2020-09-15 | $6.15 | $6.40 | $6.06 | $6.19 | $6.19 | 13,907,030 |
| 2020-09-14 | $6.48 | $6.49 | $6.07 | $6.16 | $6.16 | 20,866,770 |
| 2020-09-11 | $6.48 | $6.61 | $6.41 | $6.46 | $6.46 | 8,500,840 |
| 2020-09-10 | $6.67 | $6.70 | $6.41 | $6.45 | $6.45 | 13,703,520 |
| 2020-09-09 | $6.65 | $6.82 | $6.61 | $6.70 | $6.70 | 15,031,730 |
| 2020-09-08 | $6.56 | $6.74 | $6.53 | $6.70 | $6.70 | 11,898,500 |
| 2020-09-07 | $6.71 | $6.76 | $6.56 | $6.58 | $6.58 | 10,169,670 |
| 2020-09-04 | $6.48 | $6.70 | $6.44 | $6.70 | $6.70 | 15,448,650 |
| 2020-09-03 | $6.55 | $6.64 | $6.53 | $6.58 | $6.58 | 9,038,310 |
| 2020-09-02 | $6.68 | $6.71 | $6.51 | $6.57 | $6.57 | 14,644,520 |
| 2020-09-01 | $6.40 | $6.80 | $6.40 | $6.70 | $6.70 | 19,114,990 |
| 2020-08-31 | $6.55 | $6.62 | $6.45 | $6.45 | $6.45 | 15,310,770 |
| 2020-08-28 | $6.36 | $6.60 | $6.32 | $6.53 | $6.53 | 20,316,630 |
| 2020-08-27 | $6.64 | $6.84 | $6.54 | $6.62 | $6.62 | 23,779,700 |
| 2020-08-26 | $6.79 | $6.82 | $6.46 | $6.46 | $6.46 | 17,889,040 |
| 2020-08-25 | $6.68 | $6.75 | $6.62 | $6.73 | $6.73 | 12,422,930 |
| 2020-08-24 | $6.74 | $6.76 | $6.54 | $6.70 | $6.70 | 19,755,010 |
| 2020-08-21 | $6.96 | $7.04 | $6.75 | $6.81 | $6.81 | 25,819,550 |
| 2020-08-20 | $7.19 | $7.20 | $6.91 | $6.97 | $6.97 | 30,858,600 |
| 2020-08-19 | $7.45 | $7.55 | $7.23 | $7.30 | $7.30 | 32,914,800 |
| 2020-08-18 | $7.10 | $7.58 | $7.09 | $7.29 | $7.29 | 44,735,790 |
| 2020-08-17 | $7.00 | $7.13 | $6.83 | $7.10 | $7.10 | 22,723,300 |
| 2020-08-14 | $6.99 | $7.05 | $6.81 | $6.90 | $6.90 | 19,895,300 |
| 2020-08-13 | $6.95 | $7.23 | $6.90 | $6.99 | $6.99 | 24,883,090 |
| 2020-08-12 | $7.10 | $7.20 | $6.66 | $6.93 | $6.93 | 32,122,620 |
| 2020-08-11 | $7.15 | $7.54 | $7.10 | $7.23 | $7.23 | 37,091,180 |
| 2020-08-10 | $7.18 | $7.32 | $7.09 | $7.14 | $7.14 | 18,835,250 |
| 2020-08-07 | $7.38 | $7.46 | $7.16 | $7.20 | $7.20 | 29,173,060 |
| 2020-08-06 | $7.13 | $7.58 | $7.10 | $7.46 | $7.46 | 45,377,920 |
| 2020-08-05 | $7.15 | $7.22 | $7.05 | $7.12 | $7.12 | 24,559,970 |
| 2020-08-04 | $7.25 | $7.55 | $7.19 | $7.30 | $7.30 | 53,129,710 |
| 2020-08-03 | $6.85 | $6.98 | $6.77 | $6.98 | $6.98 | 26,517,990 |
| 2020-07-31 | $6.72 | $6.96 | $6.68 | $6.79 | $6.79 | 22,208,560 |
| 2020-07-30 | $6.88 | $6.90 | $6.66 | $6.70 | $6.70 | 18,016,170 |
| 2020-07-29 | $6.78 | $6.89 | $6.68 | $6.85 | $6.85 | 19,786,180 |
| 2020-07-28 | $6.98 | $6.99 | $6.68 | $6.84 | $6.84 | 21,920,030 |
| 2020-07-27 | $6.50 | $6.75 | $6.43 | $6.67 | $6.67 | 20,465,070 |
| 2020-07-24 | $6.80 | $6.93 | $6.51 | $6.51 | $6.51 | 23,739,050 |
| 2020-07-23 | $6.75 | $6.85 | $6.50 | $6.82 | $6.82 | 24,556,160 |
| 2020-07-22 | $6.76 | $6.95 | $6.68 | $6.79 | $6.79 | 23,695,930 |
| 2020-07-21 | $6.80 | $6.95 | $6.68 | $6.83 | $6.83 | 28,622,230 |
| 2020-07-20 | $6.62 | $6.95 | $6.47 | $6.76 | $6.76 | 31,051,790 |
| 2020-07-17 | $6.87 | $6.90 | $6.51 | $6.58 | $6.58 | 28,408,550 |
| 2020-07-16 | $7.30 | $7.46 | $6.82 | $6.85 | $6.85 | 34,083,540 |
| 2020-07-15 | $7.57 | $7.76 | $7.20 | $7.45 | $7.45 | 49,954,420 |
| 2020-07-14 | $7.70 | $7.74 | $7.35 | $7.58 | $7.58 | 38,617,520 |
| 2020-07-13 | $7.44 | $7.76 | $7.43 | $7.68 | $7.68 | 45,002,980 |
| 2020-07-10 | $7.70 | $8.03 | $7.60 | $7.61 | $7.61 | 54,171,470 |
| 2020-07-09 | $7.64 | $7.91 | $7.56 | $7.70 | $7.70 | 46,661,140 |
| 2020-07-08 | $7.87 | $7.95 | $7.51 | $7.71 | $7.71 | 63,061,060 |
| 2020-07-07 | $7.00 | $7.59 | $6.99 | $7.59 | $7.59 | 34,227,150 |
| 2020-07-06 | $6.66 | $7.06 | $6.65 | $6.90 | $6.90 | 27,566,290 |
| 2020-07-03 | $6.54 | $6.76 | $6.52 | $6.70 | $6.70 | 24,914,680 |
| 2020-07-02 | $6.45 | $6.61 | $6.39 | $6.46 | $6.46 | 16,593,360 |
| 2020-07-01 | $6.49 | $6.49 | $6.33 | $6.46 | $6.46 | 10,099,050 |
| 2020-06-30 | $6.43 | $6.55 | $6.39 | $6.43 | $6.43 | 10,271,690 |
| 2020-06-29 | $6.50 | $6.54 | $6.33 | $6.42 | $6.42 | 14,176,280 |
| 2020-06-26 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2020-06-25 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2020-06-24 | $6.61 | $6.70 | $6.48 | $6.55 | $6.55 | 13,920,960 |
| 2020-06-23 | $6.76 | $6.79 | $6.54 | $6.63 | $6.63 | 15,428,760 |
| 2020-06-22 | $6.93 | $6.95 | $6.70 | $6.71 | $6.71 | 19,941,370 |
| 2020-06-19 | $6.92 | $7.01 | $6.83 | $6.98 | $6.98 | 21,655,930 |
| 2020-06-18 | $6.94 | $7.07 | $6.85 | $6.96 | $6.96 | 20,698,800 |
| 2020-06-17 | $6.97 | $7.00 | $6.77 | $6.90 | $6.90 | 17,222,270 |
| 2020-06-16 | $6.96 | $7.07 | $6.84 | $6.89 | $6.89 | 27,260,210 |
| 2020-06-15 | $6.58 | $7.03 | $6.45 | $6.89 | $6.89 | 52,555,130 |
| 2020-06-12 | $6.25 | $6.83 | $6.23 | $6.65 | $6.65 | 58,356,680 |
| 2020-06-11 | $6.13 | $6.47 | $6.09 | $6.42 | $6.42 | 48,886,100 |
| 2020-06-10 | $6.07 | $6.23 | $6.01 | $6.18 | $6.18 | 26,951,660 |
| 2020-06-09 | $6.12 | $6.21 | $6.01 | $6.08 | $6.08 | 19,102,840 |
| 2020-06-08 | $6.00 | $6.14 | $5.92 | $6.09 | $6.09 | 25,002,020 |
| 2020-06-05 | $6.06 | $6.08 | $5.95 | $5.96 | $5.96 | 12,958,740 |
| 2020-06-04 | $6.07 | $6.11 | $5.97 | $6.06 | $6.06 | 19,514,770 |
| 2020-06-03 | $6.06 | $6.15 | $5.91 | $6.07 | $6.07 | 23,575,790 |
| 2020-06-02 | $6.08 | $6.29 | $6.00 | $6.01 | $6.01 | 32,397,190 |
| 2020-06-01 | $5.85 | $6.06 | $5.83 | $6.02 | $6.02 | 29,045,710 |
| 2020-05-29 | $5.82 | $5.95 | $5.73 | $5.85 | $5.85 | 18,632,780 |
| 2020-05-28 | $5.85 | $6.02 | $5.77 | $5.80 | $5.80 | 19,218,080 |
| 2020-05-27 | $5.82 | $6.01 | $5.70 | $5.90 | $5.90 | 24,779,130 |
| 2020-05-26 | $5.79 | $5.94 | $5.72 | $5.81 | $5.81 | 18,732,340 |
| 2020-05-25 | $5.55 | $6.06 | $5.54 | $5.79 | $5.79 | 35,303,330 |
| 2020-05-22 | $5.59 | $5.70 | $5.51 | $5.54 | $5.54 | 13,996,580 |
| 2020-05-21 | $5.58 | $5.67 | $5.48 | $5.61 | $5.61 | 16,085,660 |
| 2020-05-20 | $5.40 | $5.63 | $5.37 | $5.56 | $5.56 | 18,776,810 |
| 2020-05-19 | $5.40 | $5.47 | $5.36 | $5.40 | $5.40 | 7,440,900 |
| 2020-05-18 | $5.42 | $5.46 | $5.34 | $5.35 | $5.35 | 8,873,430 |
| 2020-05-15 | $5.44 | $5.50 | $5.42 | $5.44 | $5.44 | 7,102,140 |
| 2020-05-14 | $5.51 | $5.51 | $5.43 | $5.45 | $5.45 | 11,889,130 |
| 2020-05-13 | $5.46 | $5.57 | $5.42 | $5.54 | $5.54 | 8,184,200 |
| 2020-05-12 | $5.65 | $5.68 | $5.46 | $5.51 | $5.51 | 12,181,460 |
| 2020-05-11 | $5.59 | $5.78 | $5.59 | $5.65 | $5.65 | 19,498,190 |
| 2020-05-08 | $5.52 | $5.64 | $5.50 | $5.60 | $5.60 | 13,854,560 |
| 2020-05-07 | $5.55 | $5.57 | $5.48 | $5.49 | $5.49 | 10,881,070 |
| 2020-05-06 | $5.41 | $5.56 | $5.40 | $5.55 | $5.55 | 14,338,050 |
| 2020-05-05 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-05-04 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-05-01 | $5.48 | $5.48 | $5.48 | $5.48 | $5.48 | 0 |
| 2020-04-30 | $5.39 | $5.53 | $5.38 | $5.48 | $5.48 | 15,726,570 |
| 2020-04-29 | $5.42 | $5.54 | $5.37 | $5.43 | $5.43 | 12,839,130 |
| 2020-04-28 | $5.65 | $5.70 | $5.35 | $5.43 | $5.43 | 16,305,750 |
| 2020-04-27 | $5.76 | $5.77 | $5.52 | $5.66 | $5.66 | 18,143,780 |
| 2020-04-24 | $5.74 | $5.93 | $5.65 | $5.69 | $5.69 | 28,194,930 |
| 2020-04-23 | $5.80 | $5.85 | $5.62 | $5.63 | $5.63 | 30,911,130 |
| 2020-04-22 | $5.48 | $5.64 | $5.40 | $5.62 | $5.62 | 21,053,130 |
| 2020-04-21 | $5.49 | $5.57 | $5.40 | $5.49 | $5.49 | 15,906,900 |
| 2020-04-20 | $5.45 | $5.52 | $5.30 | $5.46 | $5.46 | 14,464,970 |
| 2020-04-17 | $5.52 | $5.57 | $5.45 | $5.47 | $5.47 | 13,959,090 |
| 2020-04-16 | $5.38 | $5.60 | $5.36 | $5.52 | $5.52 | 13,903,590 |
| 2020-04-15 | $5.50 | $5.65 | $5.44 | $5.46 | $5.46 | 13,663,120 |
| 2020-04-14 | $5.35 | $5.51 | $5.35 | $5.49 | $5.49 | 13,721,710 |
| 2020-04-13 | $5.46 | $5.46 | $5.30 | $5.33 | $5.33 | 14,603,810 |
| 2020-04-10 | $5.70 | $5.74 | $5.47 | $5.48 | $5.48 | 30,228,680 |
| 2020-04-09 | $5.65 | $5.88 | $5.60 | $5.82 | $5.82 | 39,868,390 |
| 2020-04-08 | $5.63 | $5.79 | $5.54 | $5.58 | $5.58 | 25,900,320 |
| 2020-04-07 | $5.58 | $5.87 | $5.50 | $5.70 | $5.70 | 29,395,470 |
| 2020-04-06 | $5.51 | $5.51 | $5.51 | $5.51 | $5.51 | 0 |
| 2020-04-03 | $5.60 | $5.62 | $5.42 | $5.51 | $5.51 | 21,930,580 |
| 2020-04-02 | $5.60 | $5.65 | $5.51 | $5.63 | $5.63 | 32,722,650 |
| 2020-04-01 | $6.07 | $6.26 | $5.72 | $5.75 | $5.75 | 60,953,410 |
| 2020-03-31 | $5.81 | $6.02 | $5.65 | $5.99 | $5.99 | 43,941,750 |
| 2020-03-30 | $5.45 | $5.84 | $5.37 | $5.73 | $5.73 | 38,217,960 |
| 2020-03-27 | $5.53 | $5.71 | $5.48 | $5.50 | $5.50 | 26,380,320 |
| 2020-03-26 | $5.52 | $5.55 | $5.37 | $5.47 | $5.47 | 24,752,780 |
| 2020-03-25 | $5.39 | $5.78 | $5.31 | $5.61 | $5.61 | 47,222,440 |
| 2020-03-24 | $4.91 | $5.31 | $4.83 | $5.31 | $5.31 | 34,105,320 |
| 2020-03-23 | $5.06 | $5.10 | $4.81 | $4.83 | $4.83 | 26,751,860 |
| 2020-03-20 | $5.37 | $5.42 | $5.19 | $5.21 | $5.21 | 25,311,870 |
| 2020-03-19 | $5.44 | $5.54 | $5.28 | $5.31 | $5.31 | 26,596,230 |
| 2020-03-18 | $5.65 | $5.79 | $5.40 | $5.42 | $5.42 | 17,340,480 |
| 2020-03-17 | $5.57 | $5.75 | $5.46 | $5.60 | $5.60 | 12,653,630 |
| 2020-03-16 | $6.00 | $6.00 | $5.60 | $5.61 | $5.61 | 20,013,430 |
| 2020-03-13 | $5.71 | $6.10 | $5.71 | $5.98 | $5.98 | 20,592,180 |
| 2020-03-12 | $6.02 | $6.17 | $5.80 | $6.04 | $6.04 | 25,440,490 |
| 2020-03-11 | $6.22 | $6.29 | $6.07 | $6.09 | $6.09 | 17,664,980 |
| 2020-03-10 | $6.00 | $6.20 | $5.84 | $6.20 | $6.20 | 26,338,260 |
| 2020-03-09 | $6.32 | $6.43 | $6.06 | $6.06 | $6.06 | 32,648,860 |
| 2020-03-06 | $6.64 | $6.64 | $6.51 | $6.53 | $6.53 | 26,546,680 |
| 2020-03-05 | $6.81 | $6.85 | $6.62 | $6.75 | $6.75 | 36,261,620 |
| 2020-03-04 | $6.79 | $6.93 | $6.61 | $6.73 | $6.73 | 31,831,240 |
| 2020-03-03 | $6.79 | $6.98 | $6.66 | $6.85 | $6.85 | 48,832,110 |
| 2020-03-02 | $6.47 | $6.69 | $6.41 | $6.61 | $6.61 | 22,276,760 |
| 2020-02-28 | $6.50 | $6.64 | $6.25 | $6.43 | $6.43 | 27,655,230 |
| 2020-02-27 | $6.83 | $7.00 | $6.65 | $6.74 | $6.74 | 28,124,160 |
| 2020-02-26 | $6.98 | $7.25 | $6.81 | $6.83 | $6.83 | 46,286,880 |
| 2020-02-25 | $6.61 | $7.49 | $6.36 | $7.13 | $7.13 | 69,572,120 |
| 2020-02-24 | $6.78 | $6.91 | $6.71 | $6.81 | $6.81 | 34,143,280 |
| 2020-02-21 | $6.95 | $7.08 | $6.66 | $6.92 | $6.92 | 49,633,910 |
| 2020-02-20 | $6.58 | $6.84 | $6.50 | $6.75 | $6.75 | 34,662,540 |
| 2020-02-19 | $6.77 | $6.89 | $6.55 | $6.56 | $6.56 | 27,106,560 |
| 2020-02-18 | $6.66 | $6.85 | $6.58 | $6.73 | $6.73 | 29,093,950 |
| 2020-02-17 | $6.43 | $6.68 | $6.43 | $6.63 | $6.63 | 31,516,480 |
| 2020-02-14 | $6.50 | $6.56 | $6.38 | $6.45 | $6.45 | 21,345,220 |
| 2020-02-13 | $6.43 | $6.75 | $6.32 | $6.60 | $6.60 | 37,285,580 |
| 2020-02-12 | $6.33 | $6.56 | $6.29 | $6.45 | $6.45 | 23,188,250 |
| 2020-02-11 | $6.56 | $6.56 | $6.34 | $6.35 | $6.35 | 22,297,180 |
| 2020-02-10 | $6.50 | $6.68 | $6.36 | $6.55 | $6.55 | 36,142,720 |
| 2020-02-07 | $5.82 | $6.47 | $5.78 | $6.47 | $6.47 | 41,141,550 |
| 2020-02-06 | $5.73 | $5.92 | $5.72 | $5.88 | $5.88 | 23,825,240 |
| 2020-02-05 | $5.92 | $6.11 | $5.81 | $5.86 | $5.86 | 32,073,140 |
| 2020-02-04 | $5.37 | $6.05 | $5.37 | $5.77 | $5.77 | 31,069,190 |
| 2020-02-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 5,411,500 |
| 2020-01-31 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2020-01-30 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2020-01-29 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2020-01-28 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2020-01-27 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2020-01-24 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2020-01-23 | $6.68 | $6.83 | $6.34 | $6.48 | $6.48 | 32,186,810 |
| 2020-01-22 | $6.58 | $6.96 | $6.43 | $6.79 | $6.79 | 40,499,530 |
| 2020-01-21 | $6.90 | $6.91 | $6.53 | $6.63 | $6.63 | 44,288,470 |
| 2020-01-20 | $7.05 | $7.19 | $6.84 | $7.01 | $7.01 | 53,047,430 |
| 2020-01-17 | $7.00 | $7.49 | $6.70 | $7.12 | $7.12 | 89,479,170 |
| 2020-01-16 | $6.32 | $6.86 | $6.25 | $6.86 | $6.86 | 62,175,450 |
| 2020-01-15 | $6.40 | $6.47 | $6.20 | $6.24 | $6.24 | 32,538,600 |
| 2020-01-14 | $6.82 | $6.92 | $6.46 | $6.49 | $6.49 | 71,011,120 |
| 2020-01-13 | $6.55 | $6.69 | $6.45 | $6.69 | $6.69 | 65,095,650 |
| 2020-01-10 | $6.27 | $6.27 | $6.07 | $6.08 | $6.08 | 16,961,540 |
| 2020-01-09 | $6.18 | $6.35 | $6.16 | $6.21 | $6.21 | 22,214,220 |
| 2020-01-08 | $6.12 | $6.28 | $6.06 | $6.09 | $6.09 | 19,491,870 |
| 2020-01-07 | $6.15 | $6.20 | $6.09 | $6.13 | $6.13 | 17,607,800 |
| 2020-01-06 | $6.08 | $6.23 | $5.97 | $6.11 | $6.11 | 23,169,990 |
| 2020-01-03 | $5.99 | $6.18 | $5.94 | $6.08 | $6.08 | 25,835,830 |
| 2020-01-02 | $6.02 | $6.02 | $5.88 | $5.98 | $5.98 | 17,334,770 |
| 2020-01-01 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2019-12-31 | $5.88 | $6.05 | $5.80 | $5.84 | $5.84 | 17,545,570 |
| 2019-12-30 | $5.70 | $5.84 | $5.50 | $5.79 | $5.79 | 15,982,810 |
| 2019-12-27 | $5.80 | $5.93 | $5.74 | $5.75 | $5.75 | 14,185,120 |
| 2019-12-26 | $5.81 | $5.87 | $5.72 | $5.80 | $5.80 | 12,086,170 |
| 2019-12-25 | $5.89 | $6.02 | $5.76 | $5.81 | $5.81 | 14,496,860 |
| 2019-12-24 | $5.71 | $5.90 | $5.68 | $5.85 | $5.85 | 15,683,350 |
| 2019-12-23 | $5.95 | $5.99 | $5.65 | $5.68 | $5.68 | 20,418,010 |
| 2019-12-20 | $6.11 | $6.21 | $5.97 | $5.98 | $5.98 | 20,030,830 |
| 2019-12-19 | $6.10 | $6.12 | $6.02 | $6.06 | $6.06 | 16,405,600 |
| 2019-12-18 | $6.15 | $6.24 | $6.08 | $6.10 | $6.10 | 19,779,040 |
| 2019-12-17 | $6.08 | $6.29 | $6.06 | $6.15 | $6.15 | 25,584,950 |
| 2019-12-16 | $6.03 | $6.14 | $6.01 | $6.09 | $6.09 | 20,451,540 |
| 2019-12-13 | $6.17 | $6.21 | $6.06 | $6.14 | $6.14 | 28,764,970 |
| 2019-12-12 | $6.13 | $6.32 | $6.00 | $6.19 | $6.19 | 35,043,970 |
| 2019-12-11 | $5.80 | $6.36 | $5.73 | $6.14 | $6.14 | 42,048,420 |
| 2019-12-10 | $5.80 | $5.89 | $5.73 | $5.83 | $5.83 | 21,391,280 |
| 2019-12-09 | $5.68 | $5.93 | $5.61 | $5.86 | $5.86 | 29,281,790 |
| 2019-12-06 | $5.75 | $5.77 | $5.61 | $5.69 | $5.69 | 19,885,450 |
| 2019-12-05 | $5.73 | $5.80 | $5.65 | $5.76 | $5.76 | 24,496,500 |
| 2019-12-04 | $5.87 | $5.94 | $5.73 | $5.76 | $5.76 | 36,346,840 |
| 2019-12-03 | $5.73 | $6.16 | $5.59 | $5.99 | $5.99 | 55,135,380 |
| 2019-12-02 | $5.24 | $5.73 | $5.24 | $5.73 | $5.73 | 36,278,150 |
| 2019-11-29 | $5.18 | $5.24 | $5.13 | $5.21 | $5.21 | 8,295,000 |
| 2019-11-28 | $5.24 | $5.29 | $5.15 | $5.17 | $5.17 | 7,252,300 |
| 2019-11-27 | $5.35 | $5.38 | $5.22 | $5.26 | $5.26 | 9,912,960 |
| 2019-11-26 | $5.42 | $5.47 | $5.33 | $5.33 | $5.33 | 17,611,000 |
| 2019-11-25 | $5.34 | $5.45 | $5.30 | $5.44 | $5.44 | 15,346,580 |
| 2019-11-22 | $5.30 | $5.45 | $5.26 | $5.34 | $5.34 | 14,254,280 |
| 2019-11-21 | $5.26 | $5.32 | $5.21 | $5.26 | $5.26 | 8,842,080 |
| 2019-11-20 | $5.40 | $5.50 | $5.27 | $5.30 | $5.30 | 14,823,620 |
| 2019-11-19 | $5.39 | $5.51 | $5.31 | $5.42 | $5.42 | 17,654,060 |
| 2019-11-18 | $5.35 | $5.57 | $5.29 | $5.40 | $5.40 | 16,250,660 |
| 2019-11-15 | $5.20 | $5.45 | $5.11 | $5.35 | $5.35 | 20,838,070 |
| 2019-11-14 | $5.09 | $5.24 | $5.05 | $5.18 | $5.18 | 11,672,110 |
| 2019-11-13 | $5.21 | $5.22 | $5.02 | $5.07 | $5.07 | 13,328,610 |
| 2019-11-12 | $5.29 | $5.32 | $5.17 | $5.21 | $5.21 | 11,318,230 |
| 2019-11-11 | $5.43 | $5.43 | $5.30 | $5.30 | $5.30 | 10,955,090 |
| 2019-11-08 | $5.50 | $5.58 | $5.45 | $5.46 | $5.46 | 12,905,670 |
| 2019-11-07 | $5.38 | $5.60 | $5.31 | $5.46 | $5.46 | 14,070,320 |
| 2019-11-06 | $5.51 | $5.53 | $5.40 | $5.42 | $5.42 | 9,904,500 |
| 2019-11-05 | $5.42 | $5.62 | $5.42 | $5.50 | $5.50 | 18,019,520 |
| 2019-11-04 | $5.55 | $5.55 | $5.41 | $5.41 | $5.41 | 13,681,100 |
| 2019-11-01 | $5.52 | $5.57 | $5.45 | $5.53 | $5.53 | 13,062,220 |
| 2019-10-31 | $5.60 | $5.66 | $5.51 | $5.53 | $5.53 | 11,781,460 |
| 2019-10-30 | $5.84 | $5.84 | $5.56 | $5.61 | $5.61 | 25,826,290 |
| 2019-10-29 | $6.27 | $6.28 | $6.09 | $6.11 | $6.11 | 9,726,900 |
| 2019-10-28 | $6.15 | $6.26 | $6.08 | $6.25 | $6.25 | 11,462,760 |
| 2019-10-25 | $6.12 | $6.19 | $6.02 | $6.15 | $6.15 | 10,686,730 |
| 2019-10-24 | $6.22 | $6.23 | $6.13 | $6.13 | $6.13 | 7,205,250 |
| 2019-10-23 | $6.26 | $6.27 | $6.16 | $6.20 | $6.20 | 7,766,880 |
| 2019-10-22 | $6.20 | $6.29 | $6.20 | $6.28 | $6.28 | 6,003,130 |
| 2019-10-21 | $6.35 | $6.36 | $6.17 | $6.26 | $6.26 | 8,487,630 |
| 2019-10-18 | $6.37 | $6.43 | $6.31 | $6.35 | $6.35 | 7,623,710 |
| 2019-10-17 | $6.34 | $6.43 | $6.32 | $6.37 | $6.37 | 5,534,200 |
| 2019-10-16 | $6.56 | $6.60 | $6.35 | $6.37 | $6.37 | 11,234,410 |
| 2019-10-15 | $6.47 | $6.71 | $6.43 | $6.54 | $6.54 | 17,763,440 |
| 2019-10-14 | $6.37 | $6.44 | $6.34 | $6.43 | $6.43 | 11,348,100 |
| 2019-10-11 | $6.32 | $6.37 | $6.27 | $6.32 | $6.32 | 7,617,780 |
| 2019-10-10 | $6.27 | $6.37 | $6.25 | $6.34 | $6.34 | 8,341,870 |
| 2019-10-09 | $6.22 | $6.29 | $6.15 | $6.27 | $6.27 | 6,584,170 |
| 2019-10-08 | $6.35 | $6.35 | $6.22 | $6.23 | $6.23 | 8,476,820 |
| 2019-10-07 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2019-10-04 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2019-10-03 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2019-10-02 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2019-10-01 | $6.34 | $6.34 | $6.34 | $6.34 | $6.34 | 0 |
| 2019-09-30 | $6.40 | $6.41 | $6.34 | $6.34 | $6.34 | 7,256,490 |
| 2019-09-27 | $6.32 | $6.43 | $6.32 | $6.37 | $6.37 | 9,844,230 |
| 2019-09-26 | $6.66 | $6.69 | $6.32 | $6.32 | $6.32 | 21,674,480 |
| 2019-09-25 | $6.81 | $6.81 | $6.65 | $6.66 | $6.66 | 20,771,250 |
| 2019-09-24 | $6.85 | $6.99 | $6.75 | $6.88 | $6.88 | 21,210,160 |
| 2019-09-23 | $6.89 | $6.94 | $6.78 | $6.82 | $6.82 | 18,224,100 |
| 2019-09-20 | $6.90 | $7.09 | $6.88 | $6.96 | $6.96 | 22,746,200 |
| 2019-09-19 | $6.92 | $6.94 | $6.78 | $6.87 | $6.87 | 16,184,790 |
| 2019-09-18 | $6.98 | $7.03 | $6.86 | $6.91 | $6.91 | 15,712,030 |
| 2019-09-17 | $7.19 | $7.23 | $6.93 | $6.99 | $6.99 | 21,942,770 |
| 2019-09-16 | $7.44 | $7.44 | $7.18 | $7.24 | $7.24 | 21,464,610 |
| 2019-09-13 | $7.36 | $7.36 | $7.36 | $7.36 | $7.36 | 0 |
| 2019-09-12 | $7.37 | $7.39 | $7.28 | $7.36 | $7.36 | 16,368,270 |
| 2019-09-11 | $7.25 | $7.50 | $7.20 | $7.37 | $7.37 | 31,365,350 |
| 2019-09-10 | $7.28 | $7.28 | $7.17 | $7.22 | $7.22 | 16,989,240 |
| 2019-09-09 | $7.26 | $7.32 | $7.15 | $7.23 | $7.23 | 20,776,910 |
| 2019-09-06 | $7.13 | $7.29 | $7.11 | $7.19 | $7.19 | 25,863,570 |
| 2019-09-05 | $6.92 | $7.07 | $6.90 | $7.02 | $7.02 | 22,418,260 |
| 2019-09-04 | $6.80 | $6.92 | $6.75 | $6.89 | $6.89 | 13,377,900 |
| 2019-09-03 | $6.87 | $6.88 | $6.76 | $6.83 | $6.83 | 13,375,640 |
| 2019-09-02 | $6.76 | $6.92 | $6.76 | $6.88 | $6.88 | 15,639,910 |
| 2019-08-30 | $6.96 | $6.96 | $6.70 | $6.76 | $6.76 | 22,181,860 |
| 2019-08-29 | $7.10 | $7.18 | $6.90 | $6.96 | $6.96 | 24,390,730 |
| 2019-08-28 | $7.35 | $7.50 | $7.17 | $7.18 | $7.18 | 30,178,770 |
| 2019-08-27 | $7.01 | $7.11 | $6.94 | $7.03 | $7.03 | 15,940,880 |
| 2019-08-26 | $6.90 | $7.08 | $6.86 | $6.99 | $6.99 | 14,353,100 |
| 2019-08-23 | $7.25 | $7.30 | $7.12 | $7.14 | $7.14 | 15,309,870 |
| 2019-08-22 | $7.24 | $7.52 | $7.14 | $7.29 | $7.29 | 18,218,430 |
| 2019-08-21 | $7.21 | $7.31 | $7.13 | $7.26 | $7.26 | 11,977,040 |
| 2019-08-20 | $7.28 | $7.37 | $7.18 | $7.18 | $7.18 | 7,898,770 |
| 2019-08-19 | $7.06 | $7.25 | $7.04 | $7.20 | $7.20 | 8,277,170 |
| 2019-08-16 | $7.02 | $7.15 | $7.02 | $7.04 | $7.04 | 5,009,500 |
| 2019-08-15 | $6.98 | $7.15 | $6.90 | $7.07 | $7.07 | 7,490,130 |
| 2019-08-14 | $7.28 | $7.30 | $7.15 | $7.16 | $7.16 | 4,491,500 |
| 2019-08-13 | $7.26 | $7.26 | $7.12 | $7.16 | $7.16 | 4,897,250 |
| 2019-08-12 | $7.26 | $7.34 | $7.26 | $7.33 | $7.33 | 4,007,280 |
| 2019-08-09 | $7.37 | $7.55 | $7.27 | $7.31 | $7.31 | 6,755,430 |
| 2019-08-08 | $7.38 | $7.39 | $7.30 | $7.30 | $7.30 | 4,861,420 |
| 2019-08-07 | $7.43 | $7.44 | $7.28 | $7.28 | $7.28 | 5,757,530 |
| 2019-08-06 | $7.58 | $7.60 | $7.05 | $7.32 | $7.32 | 13,913,080 |
| 2019-08-05 | $7.86 | $7.90 | $7.71 | $7.71 | $7.71 | 6,665,230 |
| 2019-08-02 | $7.87 | $7.95 | $7.74 | $7.86 | $7.86 | 6,338,840 |
| 2019-08-01 | $7.97 | $8.12 | $7.94 | $8.01 | $8.01 | 6,108,310 |
| 2019-07-31 | $7.96 | $8.23 | $7.91 | $8.05 | $8.05 | 9,526,820 |
| 2019-07-30 | $8.06 | $8.11 | $7.99 | $8.00 | $8.00 | 6,264,930 |
| 2019-07-29 | $8.03 | $8.09 | $8.00 | $8.03 | $8.03 | 4,314,120 |
| 2019-07-26 | $8.14 | $8.15 | $7.98 | $8.06 | $8.06 | 7,812,550 |
| 2019-07-25 | $8.20 | $8.26 | $8.15 | $8.15 | $8.15 | 7,216,630 |
| 2019-07-24 | $8.16 | $8.35 | $8.16 | $8.20 | $8.20 | 12,777,380 |
| 2019-07-23 | $7.85 | $8.60 | $7.70 | $8.28 | $8.28 | 20,669,510 |
| 2019-07-22 | $8.13 | $8.20 | $7.80 | $7.82 | $7.82 | 10,182,550 |
| 2019-07-19 | $8.12 | $8.25 | $8.10 | $8.13 | $8.13 | 6,076,940 |
| 2019-07-18 | $8.26 | $8.26 | $8.06 | $8.08 | $8.08 | 7,861,840 |
| 2019-07-17 | $8.26 | $8.43 | $8.20 | $8.33 | $8.33 | 10,384,910 |
| 2019-07-16 | $8.22 | $8.32 | $8.18 | $8.27 | $8.27 | 4,695,850 |
| 2019-07-15 | $8.23 | $8.28 | $8.00 | $8.26 | $8.26 | 8,058,100 |
| 2019-07-12 | $8.29 | $8.34 | $8.21 | $8.24 | $8.24 | 7,057,260 |
| 2019-07-11 | $8.43 | $8.48 | $8.26 | $8.27 | $8.27 | 10,284,980 |
| 2019-07-10 | $8.66 | $8.66 | $8.34 | $8.40 | $8.40 | 10,887,790 |
| 2019-07-09 | $8.40 | $8.78 | $8.38 | $8.67 | $8.67 | 13,316,590 |
| 2019-07-08 | $8.90 | $8.90 | $8.36 | $8.42 | $8.42 | 15,914,790 |
| 2019-07-05 | $9.08 | $9.08 | $8.90 | $8.92 | $8.92 | 13,519,950 |
| 2019-07-04 | $8.89 | $9.17 | $8.85 | $9.10 | $9.10 | 25,767,650 |
| 2019-07-03 | $8.80 | $9.06 | $8.72 | $8.91 | $8.91 | 21,113,350 |
| 2019-07-02 | $8.52 | $9.36 | $8.43 | $8.92 | $8.92 | 34,278,460 |
| 2019-07-01 | $8.45 | $8.56 | $8.34 | $8.51 | $8.51 | 10,973,010 |
| 2019-06-28 | $8.66 | $8.67 | $8.24 | $8.26 | $8.26 | 13,619,530 |
| 2019-06-27 | $8.65 | $8.72 | $8.56 | $8.60 | $8.60 | 10,264,950 |
| 2019-06-26 | $8.63 | $8.78 | $8.61 | $8.69 | $8.69 | 6,335,700 |
| 2019-06-25 | $8.79 | $8.85 | $8.64 | $8.69 | $8.69 | 9,782,960 |
| 2019-06-24 | $8.79 | $8.86 | $8.66 | $8.86 | $8.86 | 11,746,230 |
| 2019-06-21 | $8.75 | $8.84 | $8.72 | $8.79 | $8.79 | 13,105,080 |
| 2019-06-20 | $8.61 | $8.75 | $8.56 | $8.71 | $8.71 | 11,773,430 |
| 2019-06-19 | $8.75 | $8.79 | $8.60 | $8.61 | $8.61 | 8,982,300 |
| 2019-06-18 | $8.59 | $8.65 | $8.53 | $8.58 | $8.58 | 6,129,020 |
| 2019-06-17 | $8.66 | $8.72 | $8.59 | $8.59 | $8.59 | 8,072,450 |
| 2019-06-14 | $8.85 | $8.90 | $8.62 | $8.63 | $8.63 | 16,586,920 |
| 2019-06-13 | $8.86 | $9.09 | $8.62 | $8.95 | $8.95 | 21,890,810 |
| 2019-06-12 | $8.99 | $9.02 | $8.81 | $8.86 | $8.86 | 17,633,830 |
| 2019-06-11 | $8.68 | $9.12 | $8.62 | $9.07 | $9.07 | 27,411,020 |
| 2019-06-10 | $8.95 | $9.03 | $8.75 | $8.84 | $8.84 | 17,917,900 |
| 2019-06-07 | $8.63 | $8.63 | $8.63 | $8.63 | $8.63 | 0 |
| 2019-06-06 | $8.74 | $8.98 | $8.60 | $8.63 | $8.63 | 11,977,750 |
| 2019-06-05 | $8.68 | $8.96 | $8.58 | $8.78 | $8.78 | 14,028,400 |
| 2019-06-04 | $8.79 | $8.79 | $8.53 | $8.56 | $8.56 | 10,331,100 |
| 2019-06-03 | $8.85 | $8.98 | $8.58 | $8.79 | $8.79 | 13,317,540 |
| 2019-05-31 | $8.90 | $8.95 | $8.78 | $8.81 | $8.81 | 13,521,130 |
| 2019-05-30 | $8.73 | $8.95 | $8.61 | $8.70 | $8.70 | 12,605,620 |
| 2019-05-29 | $8.98 | $9.00 | $8.78 | $8.80 | $8.80 | 12,981,550 |
| 2019-05-28 | $8.94 | $9.21 | $8.91 | $8.94 | $8.94 | 15,354,740 |
| 2019-05-27 | $8.86 | $9.10 | $8.68 | $9.03 | $9.03 | 15,411,550 |
| 2019-05-24 | $8.60 | $9.17 | $8.58 | $8.93 | $8.93 | 18,527,990 |
| 2019-05-23 | $8.88 | $8.90 | $8.52 | $8.69 | $8.69 | 17,069,160 |
| 2019-05-22 | $9.27 | $9.29 | $8.85 | $8.93 | $8.93 | 15,268,370 |
| 2019-05-21 | $9.08 | $9.30 | $9.06 | $9.24 | $9.24 | 11,923,740 |
| 2019-05-20 | $9.19 | $9.32 | $8.91 | $9.15 | $9.15 | 13,836,600 |
| 2019-05-17 | $9.81 | $9.88 | $9.05 | $9.18 | $9.18 | 27,025,130 |
| 2019-05-16 | $10.05 | $10.39 | $9.91 | $9.91 | $9.91 | 29,015,920 |
| 2019-05-15 | $9.80 | $10.02 | $9.65 | $9.95 | $9.95 | 24,094,480 |
| 2019-05-14 | $9.60 | $9.87 | $9.57 | $9.73 | $9.73 | 18,857,100 |
| 2019-05-13 | $9.76 | $10.07 | $9.56 | $9.93 | $9.93 | 24,945,540 |
| 2019-05-10 | $9.50 | $9.88 | $9.11 | $9.80 | $9.80 | 33,573,950 |
| 2019-05-09 | $9.65 | $10.18 | $9.37 | $9.41 | $9.41 | 38,685,890 |
| 2019-05-08 | $8.62 | $9.81 | $8.60 | $9.81 | $9.81 | 23,857,960 |
| 2019-05-07 | $8.83 | $9.18 | $8.72 | $8.92 | $8.92 | 21,375,200 |
| 2019-05-06 | $9.20 | $9.36 | $8.74 | $8.74 | $8.74 | 26,860,300 |
| 2019-05-03 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-05-02 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-05-01 | $9.71 | $9.71 | $9.71 | $9.71 | $9.71 | 0 |
| 2019-04-30 | $9.52 | $9.72 | $9.46 | $9.71 | $9.71 | 19,166,470 |
| 2019-04-29 | $10.05 | $10.21 | $9.15 | $9.45 | $9.45 | 30,286,000 |
| 2019-04-26 | $10.21 | $10.47 | $9.91 | $10.01 | $10.01 | 36,343,180 |
| 2019-04-25 | $11.56 | $11.65 | $10.50 | $10.54 | $10.54 | 52,973,630 |
| 2019-04-24 | $11.20 | $11.90 | $11.12 | $11.67 | $11.67 | 52,024,400 |
| 2019-04-23 | $11.40 | $11.50 | $11.03 | $11.08 | $11.08 | 37,442,370 |
| 2019-04-22 | $11.58 | $11.89 | $11.11 | $11.17 | $11.17 | 55,158,920 |
| 2019-04-19 | $10.70 | $12.01 | $10.70 | $11.71 | $11.71 | 75,529,690 |
| 2019-04-18 | $11.79 | $12.21 | $10.95 | $10.99 | $10.99 | 99,884,960 |
| 2019-04-17 | $10.22 | $11.24 | $10.20 | $11.24 | $11.24 | 59,873,250 |
| 2019-04-16 | $10.15 | $10.37 | $9.54 | $10.22 | $10.22 | 52,112,300 |
| 2019-04-15 | $10.92 | $10.99 | $10.36 | $10.42 | $10.42 | 52,515,280 |
| 2019-04-12 | $10.63 | $11.33 | $10.31 | $10.87 | $10.87 | 78,019,690 |
| 2019-04-11 | $10.35 | $11.29 | $10.27 | $10.55 | $10.55 | 98,459,140 |
| 2019-04-10 | $9.33 | $10.35 | $9.28 | $10.35 | $10.35 | 88,825,400 |
| 2019-04-09 | $9.34 | $9.55 | $9.30 | $9.41 | $9.41 | 20,540,700 |
| 2019-04-08 | $9.55 | $9.73 | $9.23 | $9.34 | $9.34 | 30,301,180 |
| 2019-04-05 | $9.48 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| 2019-04-04 | $9.54 | $9.83 | $9.46 | $9.48 | $9.48 | 41,590,990 |
| 2019-04-03 | $9.36 | $9.87 | $9.08 | $9.66 | $9.66 | 56,314,360 |
| 2019-04-02 | $9.25 | $9.58 | $9.11 | $9.46 | $9.46 | 67,348,930 |
| 2019-04-01 | $8.53 | $9.37 | $8.46 | $9.37 | $9.37 | 63,862,400 |
| 2019-03-29 | $8.20 | $8.52 | $8.11 | $8.52 | $8.52 | 19,401,340 |
| 2019-03-28 | $8.53 | $8.53 | $8.17 | $8.19 | $8.19 | 19,237,760 |
| 2019-03-27 | $8.86 | $8.86 | $8.40 | $8.53 | $8.53 | 22,771,910 |
| 2019-03-26 | $9.20 | $9.20 | $8.68 | $8.75 | $8.75 | 28,406,780 |
| 2019-03-25 | $8.93 | $9.47 | $8.88 | $9.19 | $9.19 | 45,300,160 |
| 2019-03-22 | $8.78 | $9.13 | $8.63 | $8.95 | $8.95 | 29,682,680 |
| 2019-03-21 | $8.73 | $8.84 | $8.70 | $8.79 | $8.79 | 18,958,640 |
| 2019-03-20 | $8.68 | $8.84 | $8.62 | $8.78 | $8.78 | 16,136,940 |
| 2019-03-19 | $8.81 | $8.86 | $8.68 | $8.72 | $8.72 | 18,037,730 |
| 2019-03-18 | $8.59 | $8.88 | $8.56 | $8.84 | $8.84 | 21,575,860 |
| 2019-03-15 | $8.60 | $8.77 | $8.57 | $8.63 | $8.63 | 15,006,820 |
| 2019-03-14 | $8.69 | $8.78 | $8.44 | $8.55 | $8.55 | 20,855,500 |
| 2019-03-13 | $9.06 | $9.08 | $8.73 | $8.79 | $8.79 | 21,635,040 |
| 2019-03-12 | $8.95 | $9.15 | $8.88 | $9.05 | $9.05 | 30,115,620 |
| 2019-03-11 | $8.65 | $9.04 | $8.63 | $8.94 | $8.94 | 22,478,740 |
| 2019-03-08 | $9.21 | $9.22 | $8.53 | $8.66 | $8.66 | 36,163,820 |
| 2019-03-07 | $9.40 | $9.52 | $9.23 | $9.40 | $9.40 | 39,893,790 |
| 2019-03-06 | $9.14 | $9.68 | $8.97 | $9.55 | $9.55 | 53,752,940 |
| 2019-03-05 | $8.93 | $9.10 | $8.87 | $9.04 | $9.04 | 28,479,300 |
| 2019-03-04 | $8.89 | $9.22 | $8.74 | $9.03 | $9.03 | 42,815,710 |
| 2019-03-01 | $8.95 | $8.95 | $8.71 | $8.85 | $8.85 | 19,336,280 |
| 2019-02-28 | $8.77 | $8.95 | $8.68 | $8.95 | $8.95 | 25,922,560 |
| 2019-02-27 | $8.90 | $9.04 | $8.60 | $8.68 | $8.68 | 32,051,590 |
| 2019-02-26 | $9.06 | $9.37 | $8.89 | $8.94 | $8.94 | 42,160,980 |
| 2019-02-25 | $8.73 | $9.05 | $8.52 | $8.99 | $8.99 | 43,876,300 |
| 2019-02-22 | $8.59 | $8.79 | $8.51 | $8.55 | $8.55 | 29,879,120 |
| 2019-02-21 | $8.36 | $8.73 | $8.29 | $8.48 | $8.48 | 38,585,210 |
| 2019-02-20 | $8.17 | $8.38 | $8.10 | $8.38 | $8.38 | 24,731,470 |
| 2019-02-19 | $8.17 | $8.38 | $8.08 | $8.19 | $8.19 | 24,813,550 |
| 2019-02-18 | $7.86 | $8.21 | $7.86 | $8.19 | $8.19 | 25,237,680 |
| 2019-02-15 | $8.20 | $8.25 | $8.07 | $8.08 | $8.08 | 14,026,910 |
| 2019-02-14 | $8.23 | $8.32 | $8.10 | $8.20 | $8.20 | 18,768,910 |
| 2019-02-13 | $7.94 | $8.38 | $7.93 | $8.29 | $8.29 | 20,557,170 |
| 2019-02-12 | $7.89 | $8.03 | $7.84 | $7.97 | $7.97 | 10,702,820 |
| 2019-02-11 | $7.77 | $7.89 | $7.76 | $7.89 | $7.89 | 8,408,570 |
| 2019-02-08 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2019-02-07 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2019-02-06 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2019-02-05 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2019-02-04 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2019-02-01 | $7.61 | $7.78 | $7.61 | $7.74 | $7.74 | 8,262,470 |
| 2019-01-31 | $7.81 | $7.96 | $7.50 | $7.52 | $7.52 | 17,254,180 |
| 2019-01-30 | $8.24 | $8.30 | $7.93 | $7.98 | $7.98 | 16,615,300 |
| 2019-01-29 | $8.05 | $8.47 | $7.96 | $8.36 | $8.36 | 27,054,210 |
| 2019-01-28 | $7.91 | $8.20 | $7.89 | $8.00 | $8.00 | 12,951,260 |
| 2019-01-25 | $7.87 | $8.03 | $7.85 | $7.90 | $7.90 | 8,355,250 |
| 2019-01-24 | $7.90 | $7.99 | $7.81 | $7.90 | $7.90 | 8,085,660 |
| 2019-01-23 | $7.80 | $8.08 | $7.80 | $7.95 | $7.95 | 8,361,360 |
| 2019-01-22 | $8.02 | $8.02 | $7.84 | $7.86 | $7.86 | 7,949,830 |
| 2019-01-21 | $7.92 | $8.09 | $7.88 | $8.02 | $8.02 | 8,792,520 |
| 2019-01-18 | $7.96 | $8.00 | $7.81 | $7.94 | $7.94 | 10,826,990 |
| 2019-01-17 | $8.20 | $8.24 | $7.89 | $7.96 | $7.96 | 16,813,620 |
| 2019-01-16 | $8.25 | $8.36 | $8.22 | $8.25 | $8.25 | 10,486,240 |
| 2019-01-15 | $8.18 | $8.21 | $8.09 | $8.19 | $8.19 | 8,906,540 |
| 2019-01-14 | $8.29 | $8.29 | $8.13 | $8.18 | $8.18 | 8,183,820 |
| 2019-01-11 | $8.22 | $8.29 | $8.12 | $8.26 | $8.26 | 10,947,700 |
| 2019-01-10 | $8.37 | $8.46 | $8.18 | $8.20 | $8.20 | 20,002,600 |
| 2019-01-09 | $8.68 | $8.97 | $8.44 | $8.47 | $8.47 | 31,137,240 |
| 2019-01-08 | $8.15 | $8.79 | $8.13 | $8.63 | $8.63 | 27,216,210 |
| 2019-01-07 | $8.09 | $8.25 | $8.03 | $8.19 | $8.19 | 18,082,880 |
| 2019-01-04 | $7.67 | $8.03 | $7.56 | $8.01 | $8.01 | 15,798,720 |
| 2019-01-03 | $7.89 | $7.97 | $7.80 | $7.80 | $7.80 | 10,234,670 |
| 2019-01-02 | $8.01 | $8.05 | $7.75 | $7.81 | $7.81 | 11,104,920 |
| 2019-01-01 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2018-12-31 | $7.96 | $7.96 | $7.96 | $7.96 | $7.96 | 0 |
| 2018-12-28 | $7.90 | $8.08 | $7.71 | $7.96 | $7.96 | 13,882,210 |
| 2018-12-27 | $8.26 | $8.32 | $7.87 | $7.88 | $7.88 | 13,517,680 |
| 2018-12-26 | $8.27 | $8.30 | $8.08 | $8.11 | $8.11 | 10,237,410 |
| 2018-12-25 | $8.33 | $8.33 | $7.95 | $8.24 | $8.24 | 15,899,300 |
| 2018-12-24 | $8.29 | $8.37 | $8.24 | $8.35 | $8.35 | 9,740,160 |
| 2018-12-21 | $8.49 | $8.53 | $8.09 | $8.25 | $8.25 | 14,915,030 |
| 2018-12-20 | $8.50 | $8.64 | $8.35 | $8.50 | $8.50 | 13,065,430 |
| 2018-12-19 | $8.90 | $8.94 | $8.53 | $8.53 | $8.53 | 13,706,970 |
| 2018-12-18 | $8.79 | $8.97 | $8.66 | $8.90 | $8.90 | 14,652,230 |
| 2018-12-17 | $8.82 | $8.93 | $8.60 | $8.84 | $8.84 | 14,369,740 |
| 2018-12-14 | $9.50 | $9.53 | $8.97 | $9.00 | $9.00 | 25,250,750 |
| 2018-12-13 | $9.65 | $9.70 | $9.35 | $9.45 | $9.45 | 20,247,400 |
| 2018-12-12 | $9.52 | $9.69 | $9.45 | $9.59 | $9.59 | 18,722,060 |
| 2018-12-11 | $9.53 | $9.64 | $9.32 | $9.45 | $9.45 | 18,071,910 |
| 2018-12-10 | $9.77 | $9.84 | $9.40 | $9.50 | $9.50 | 18,318,320 |
| 2018-12-07 | $9.84 | $9.94 | $9.74 | $9.85 | $9.85 | 14,600,390 |
| 2018-12-06 | $10.03 | $10.27 | $9.70 | $9.75 | $9.75 | 26,080,820 |
| 2018-12-05 | $10.17 | $10.30 | $10.07 | $10.13 | $10.13 | 32,012,520 |
| 2018-12-04 | $10.08 | $10.67 | $10.01 | $10.40 | $10.40 | 44,853,690 |
| 2018-12-03 | $10.22 | $10.29 | $9.91 | $10.14 | $10.14 | 34,356,780 |
| 2018-11-30 | $9.62 | $10.07 | $9.55 | $9.88 | $9.88 | 30,846,300 |
| 2018-11-29 | $10.26 | $10.48 | $9.63 | $9.63 | $9.63 | 38,302,360 |
| 2018-11-28 | $10.12 | $10.47 | $10.01 | $10.26 | $10.26 | 34,458,650 |
| 2018-11-27 | $10.00 | $10.51 | $9.96 | $10.18 | $10.18 | 45,333,370 |
| 2018-11-26 | $9.65 | $10.25 | $9.41 | $10.03 | $10.03 | 43,585,000 |
| 2018-11-23 | $10.44 | $10.78 | $9.77 | $9.78 | $9.78 | 67,849,730 |
| 2018-11-22 | $9.35 | $10.22 | $9.24 | $10.22 | $10.22 | 45,921,890 |
| 2018-11-21 | $9.20 | $9.40 | $9.10 | $9.29 | $9.29 | 24,364,760 |
| 2018-11-20 | $9.37 | $9.87 | $9.33 | $9.44 | $9.44 | 42,697,060 |
| 2018-11-19 | $9.16 | $9.68 | $8.91 | $9.49 | $9.49 | 40,717,120 |
| 2018-11-16 | $9.00 | $9.37 | $8.94 | $9.17 | $9.17 | 35,974,940 |
| 2018-11-15 | $8.91 | $9.06 | $8.88 | $9.00 | $9.00 | 25,888,510 |
| 2018-11-14 | $8.87 | $9.46 | $8.76 | $9.06 | $9.06 | 42,628,770 |
| 2018-11-13 | $8.75 | $8.91 | $8.70 | $8.84 | $8.84 | 33,785,200 |
| 2018-11-12 | $8.50 | $8.98 | $8.43 | $8.94 | $8.94 | 34,699,620 |
| 2018-11-09 | $8.44 | $8.46 | $8.25 | $8.35 | $8.35 | 16,541,120 |
| 2018-11-08 | $8.68 | $8.75 | $8.40 | $8.42 | $8.42 | 20,125,680 |
| 2018-11-07 | $8.77 | $8.85 | $8.56 | $8.58 | $8.58 | 23,154,540 |
| 2018-11-06 | $9.06 | $9.11 | $8.63 | $8.78 | $8.78 | 29,145,730 |
| 2018-11-05 | $8.86 | $9.24 | $8.84 | $9.04 | $9.04 | 33,260,140 |
| 2018-11-02 | $8.89 | $9.10 | $8.66 | $8.94 | $8.94 | 36,365,190 |
| 2018-11-01 | $8.86 | $9.01 | $8.71 | $8.71 | $8.71 | 32,386,490 |
| 2018-10-31 | $9.07 | $9.22 | $8.82 | $8.92 | $8.92 | 35,609,560 |
| 2018-10-30 | $8.97 | $9.38 | $8.48 | $9.17 | $9.17 | 40,031,410 |
| 2018-10-29 | $8.83 | $9.19 | $8.76 | $8.97 | $8.97 | 25,527,160 |
| 2018-10-26 | $9.09 | $9.45 | $8.90 | $8.93 | $8.93 | 38,486,530 |
| 2018-10-25 | $8.45 | $9.30 | $8.35 | $9.05 | $9.05 | 43,211,360 |
| 2018-10-24 | $8.70 | $8.85 | $8.55 | $8.82 | $8.82 | 32,374,700 |
| 2018-10-23 | $8.60 | $9.43 | $8.39 | $8.87 | $8.87 | 55,890,880 |
| 2018-10-22 | $8.24 | $8.97 | $8.19 | $8.59 | $8.59 | 47,885,940 |
| 2018-10-19 | $7.85 | $8.45 | $7.66 | $8.20 | $8.20 | 40,510,290 |
| 2018-10-18 | $8.44 | $8.54 | $7.80 | $7.90 | $7.90 | 40,837,500 |
| 2018-10-17 | $9.10 | $9.28 | $8.20 | $8.67 | $8.67 | 52,934,530 |
| 2018-10-16 | $9.87 | $9.96 | $8.89 | $8.99 | $8.99 | 48,615,260 |
| 2018-10-15 | $10.45 | $10.58 | $9.81 | $9.88 | $9.88 | 41,995,230 |
| 2018-10-12 | $10.72 | $11.12 | $10.55 | $10.77 | $10.77 | 51,054,540 |
| 2018-10-11 | $10.51 | $10.93 | $10.02 | $10.34 | $10.34 | 47,711,350 |
| 2018-10-10 | $11.51 | $11.60 | $10.86 | $11.03 | $11.03 | 51,559,490 |
| 2018-10-09 | $11.11 | $11.88 | $11.06 | $11.70 | $11.70 | 79,363,320 |
| 2018-10-08 | $11.50 | $11.50 | $10.38 | $10.80 | $10.80 | 42,977,610 |
| 2018-10-05 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-10-04 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-10-03 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-10-02 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-10-01 | $10.45 | $10.45 | $10.45 | $10.45 | $10.45 | 0 |
| 2018-09-28 | $9.01 | $10.45 | $9.01 | $10.45 | $10.45 | 33,754,830 |
| 2018-09-27 | $14.66 | $14.66 | $9.50 | $9.50 | $9.50 | 21,787,800 |
| 2018-02-01 | $52.69 | $52.69 | $52.69 | $52.69 | $52.69 | 445,310 |
| 2018-01-31 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-30 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-29 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-26 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-25 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-19 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-18 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-15 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-11 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-09 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-08 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-05 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-04 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-03 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-02 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2018-01-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-29 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-26 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-25 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-19 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-18 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-15 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-11 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-08 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-06 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-05 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-04 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-12-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-30 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-29 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-15 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-09 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-08 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-06 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-03 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-02 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-11-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-31 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-30 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-26 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-25 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-19 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-18 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-11 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-09 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-06 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-05 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-04 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-03 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-10-02 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-29 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-26 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-25 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-19 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-18 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-15 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-11 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-08 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-06 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-05 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-04 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-09-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-31 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-30 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-29 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-25 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-18 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-15 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-11 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-09 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-08 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-04 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-03 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-02 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-08-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-31 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-26 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-25 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-19 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-18 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-11 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-06 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-05 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-04 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-07-03 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-30 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-29 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-26 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-19 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-15 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-09 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-08 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-06 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-05 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-02 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-06-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-31 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-30 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-29 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-26 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-25 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-19 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-18 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-15 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-11 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-09 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-08 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-05 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-04 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-03 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-02 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-05-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-26 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-25 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-19 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-18 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-11 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-06 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-05 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-04 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-04-03 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-31 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-30 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-29 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-15 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-09 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-08 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-06 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-03 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-02 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-03-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-15 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-09 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-08 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-06 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-03 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-02 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-02-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-31 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-30 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-26 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-25 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-19 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-18 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-11 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-09 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-06 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-05 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-04 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-03 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2017-01-02 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-30 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-29 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-26 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-19 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-15 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-09 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-08 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-06 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-05 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-02 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-12-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-30 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-29 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-25 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-18 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-15 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-11 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-09 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-08 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-04 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-03 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-02 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-11-01 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-31 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-26 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-25 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-24 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-19 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-18 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-17 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-12 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-11 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-10 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-07 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-06 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-05 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-04 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-10-03 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-30 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-29 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-28 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-27 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-26 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-23 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-22 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-21 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-20 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-19 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-16 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-15 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-14 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-13 | $50.18 | $50.18 | $50.18 | $50.18 | $50.18 | 0 |
| 2016-09-12 | $50.50 | $50.95 | $49.30 | $50.18 | $50.18 | 1,845,430 |
| 2016-09-09 | $51.40 | $52.49 | $50.29 | $51.51 | $51.51 | 1,770,240 |
| 2016-09-08 | $49.96 | $51.87 | $49.14 | $51.50 | $51.50 | 1,660,230 |
| 2016-09-07 | $50.69 | $50.90 | $49.45 | $49.55 | $49.55 | 1,082,210 |
| 2016-09-06 | $49.60 | $50.99 | $49.45 | $50.35 | $50.35 | 1,480,450 |
| 2016-09-05 | $49.76 | $49.98 | $48.84 | $49.41 | $49.41 | 1,104,300 |
| 2016-09-02 | $50.26 | $52.50 | $49.10 | $49.43 | $49.43 | 2,115,450 |
| 2016-09-01 | $48.29 | $50.66 | $48.02 | $50.10 | $50.10 | 2,336,650 |
| 2016-08-31 | $46.97 | $48.67 | $46.56 | $48.25 | $48.25 | 1,589,900 |
| 2016-08-30 | $46.29 | $46.98 | $46.29 | $46.65 | $46.65 | 946,800 |
| 2016-08-29 | $46.70 | $47.24 | $45.71 | $46.29 | $46.29 | 929,280 |
| 2016-08-26 | $46.30 | $47.39 | $46.27 | $46.92 | $46.92 | 963,740 |
| 2016-08-25 | $47.20 | $47.69 | $46.00 | $46.30 | $46.30 | 1,407,480 |
| 2016-08-24 | $48.47 | $48.61 | $47.72 | $47.78 | $47.78 | 1,210,530 |
| 2016-08-23 | $48.23 | $48.79 | $48.06 | $48.35 | $48.35 | 1,157,790 |
| 2016-08-22 | $48.51 | $48.57 | $48.05 | $48.21 | $48.21 | 913,110 |
| 2016-08-19 | $47.72 | $48.84 | $47.72 | $48.15 | $48.15 | 1,698,910 |
| 2016-08-18 | $48.40 | $48.84 | $47.87 | $47.89 | $47.89 | 1,191,560 |
| 2016-08-17 | $48.48 | $48.95 | $48.18 | $48.45 | $48.45 | 1,245,350 |
| 2016-08-16 | $48.97 | $49.20 | $48.01 | $48.51 | $48.51 | 1,614,780 |
| 2016-08-15 | $49.00 | $49.49 | $47.60 | $48.79 | $48.79 | 1,976,820 |
| 2016-08-12 | $49.13 | $49.75 | $48.80 | $48.97 | $48.97 | 1,142,050 |
| 2016-08-11 | $49.30 | $50.26 | $48.62 | $49.13 | $49.13 | 1,821,260 |
| 2016-08-10 | $49.55 | $51.06 | $49.16 | $50.21 | $50.21 | 1,751,530 |
| 2016-08-09 | $49.09 | $49.88 | $48.50 | $49.42 | $49.42 | 1,712,070 |
| 2016-08-08 | $49.51 | $49.57 | $48.55 | $49.00 | $49.00 | 1,173,190 |
| 2016-08-05 | $47.20 | $49.88 | $46.50 | $49.24 | $49.24 | 2,781,000 |
| 2016-08-04 | $48.27 | $48.27 | $47.02 | $47.50 | $47.50 | 1,304,440 |
| 2016-08-03 | $48.38 | $48.87 | $47.87 | $48.27 | $48.27 | 1,204,950 |
| 2016-08-02 | $48.10 | $48.78 | $47.40 | $47.94 | $47.94 | 1,548,230 |
| 2016-08-01 | $46.78 | $48.95 | $45.35 | $48.09 | $48.09 | 2,113,870 |
| 2016-07-29 | $45.00 | $46.78 | $44.56 | $46.78 | $46.78 | 2,361,010 |
| 2016-07-28 | $46.60 | $47.22 | $44.55 | $44.55 | $44.55 | 3,119,650 |
| 2016-07-27 | $49.65 | $50.45 | $46.89 | $46.89 | $46.89 | 2,178,450 |
| 2016-07-26 | $48.58 | $49.98 | $48.15 | $49.36 | $49.36 | 1,276,250 |
| 2016-07-25 | $49.99 | $50.40 | $48.13 | $48.25 | $48.25 | 2,190,980 |
| 2016-07-22 | $50.50 | $52.18 | $49.99 | $50.66 | $50.66 | 2,312,810 |
| 2016-07-21 | $49.50 | $51.69 | $49.24 | $50.41 | $50.41 | 2,349,380 |
| 2016-07-20 | $50.99 | $51.29 | $48.36 | $49.23 | $49.23 | 5,362,590 |
| 2016-07-19 | $46.69 | $48.85 | $46.63 | $48.85 | $48.85 | 2,371,690 |
| 2016-07-18 | $44.70 | $46.52 | $43.80 | $46.52 | $46.52 | 2,311,180 |
| 2016-07-15 | $43.00 | $44.97 | $42.52 | $44.30 | $44.30 | 2,291,710 |
| 2016-07-14 | $42.00 | $43.23 | $41.02 | $43.02 | $43.02 | 4,313,710 |
| 2016-07-13 | $41.22 | $41.22 | $41.22 | $41.22 | $41.22 | 1,374,650 |
| 2016-07-12 | $39.00 | $39.58 | $38.03 | $39.26 | $39.26 | 1,748,440 |
| 2016-07-11 | $40.70 | $40.70 | $39.19 | $39.19 | $39.19 | 2,108,990 |
| 2016-07-08 | $41.40 | $41.78 | $41.10 | $41.25 | $41.25 | 733,000 |
| 2016-07-07 | $41.17 | $42.86 | $41.00 | $41.50 | $41.50 | 1,442,120 |
| 2016-07-06 | $40.83 | $41.40 | $40.66 | $41.07 | $41.07 | 725,200 |
| 2016-07-05 | $41.05 | $41.50 | $40.42 | $40.78 | $40.78 | 1,010,280 |
| 2016-07-04 | $40.22 | $41.45 | $40.00 | $41.16 | $41.16 | 1,203,080 |
| 2016-07-01 | $41.00 | $41.50 | $40.21 | $40.72 | $40.72 | 1,036,770 |
| 2016-06-30 | $40.88 | $41.46 | $40.65 | $40.95 | $40.95 | 1,248,340 |
| 2016-06-29 | $40.45 | $41.60 | $40.45 | $40.87 | $40.87 | 1,931,320 |
| 2016-06-28 | $39.40 | $40.50 | $39.29 | $40.36 | $40.36 | 1,687,400 |
| 2016-06-27 | $37.40 | $39.60 | $37.01 | $39.60 | $39.60 | 2,075,080 |
| 2016-06-24 | $38.51 | $38.51 | $36.44 | $37.71 | $37.71 | 1,442,400 |
| 2016-06-23 | $38.70 | $38.95 | $38.05 | $38.36 | $38.36 | 655,980 |
| 2016-06-22 | $37.47 | $38.78 | $37.47 | $38.75 | $38.75 | 761,770 |
| 2016-06-21 | $38.70 | $39.49 | $38.50 | $38.62 | $38.62 | 935,080 |
| 2016-06-20 | $38.75 | $39.18 | $38.22 | $38.40 | $38.40 | 1,409,640 |
| 2016-06-17 | $39.89 | $40.22 | $39.09 | $39.73 | $39.73 | 973,630 |
| 2016-06-16 | $40.10 | $40.40 | $39.50 | $39.60 | $39.60 | 1,170,550 |
| 2016-06-15 | $39.30 | $40.78 | $38.70 | $40.08 | $40.08 | 1,756,110 |
| 2016-06-14 | $36.71 | $39.92 | $36.71 | $39.83 | $39.83 | 1,752,190 |
| 2016-06-13 | $39.00 | $39.15 | $38.02 | $38.02 | $38.02 | 1,458,160 |
| 2016-06-10 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 0 |
| 2016-06-09 | $40.02 | $40.02 | $40.02 | $40.02 | $40.02 | 0 |
| 2016-06-08 | $40.88 | $41.00 | $39.80 | $40.02 | $40.02 | 1,337,950 |
| 2016-06-07 | $40.80 | $41.36 | $40.51 | $40.91 | $40.91 | 944,720 |
| 2016-06-06 | $40.07 | $42.02 | $40.04 | $40.57 | $40.57 | 2,065,780 |
| 2016-06-03 | $40.38 | $40.99 | $39.60 | $40.38 | $40.38 | 1,796,630 |
| 2016-06-02 | $38.76 | $40.28 | $38.63 | $40.00 | $40.00 | 2,176,230 |
| 2016-06-01 | $38.85 | $38.85 | $38.85 | $38.85 | $38.85 | 0 |
| 2016-05-31 | $37.11 | $38.99 | $37.11 | $38.85 | $38.85 | 2,182,180 |
| 2016-05-30 | $37.99 | $38.94 | $37.03 | $37.13 | $37.13 | 1,645,790 |
| 2016-05-27 | $39.08 | $40.38 | $38.30 | $38.55 | $38.55 | 2,003,820 |
| 2016-05-26 | $37.23 | $39.35 | $36.29 | $39.18 | $39.18 | 2,417,140 |
| 2016-05-25 | $36.50 | $38.00 | $35.90 | $37.61 | $37.61 | 2,048,360 |
| 2016-05-24 | $36.10 | $36.63 | $35.21 | $36.21 | $36.21 | 1,791,840 |
| 2016-05-23 | $34.54 | $36.17 | $34.30 | $36.17 | $36.17 | 1,909,960 |
| 2016-05-20 | $32.51 | $34.45 | $32.09 | $34.45 | $34.45 | 1,967,190 |
| 2016-05-19 | $32.51 | $33.34 | $32.15 | $32.81 | $32.81 | 1,439,680 |
| 2016-05-18 | $33.40 | $33.40 | $32.64 | $32.64 | $32.64 | 1,652,500 |
| 2016-05-17 | $34.32 | $35.36 | $34.16 | $34.36 | $34.36 | 1,441,940 |
| 2016-05-16 | $34.80 | $34.80 | $33.15 | $34.36 | $34.36 | 2,180,260 |
| 2016-05-13 | $33.83 | $35.27 | $33.48 | $34.89 | $34.89 | 2,567,630 |
| 2016-05-12 | $34.80 | $34.89 | $33.59 | $33.59 | $33.59 | 2,195,580 |
| 2016-05-11 | $36.94 | $37.00 | $34.81 | $35.36 | $35.36 | 1,214,480 |
| 2016-05-10 | $36.35 | $37.43 | $36.20 | $36.20 | $36.20 | 1,865,630 |
| 2016-05-09 | $38.30 | $39.01 | $38.10 | $38.10 | $38.10 | 746,000 |
| 2016-05-06 | $42.16 | $42.46 | $40.10 | $40.10 | $40.10 | 1,897,630 |
| 2016-05-05 | $42.50 | $42.96 | $41.88 | $42.21 | $42.21 | 1,169,620 |
| 2016-05-04 | $41.98 | $43.33 | $41.47 | $42.62 | $42.62 | 1,919,300 |
| 2016-05-03 | $41.95 | $41.95 | $41.00 | $41.88 | $41.88 | 1,323,700 |
| 2016-05-02 | $41.72 | $41.72 | $41.72 | $41.72 | $41.72 | 0 |
| 2016-04-29 | $41.30 | $42.26 | $41.12 | $41.72 | $41.72 | 1,306,390 |
| 2016-04-28 | $42.36 | $42.60 | $40.38 | $41.43 | $41.43 | 1,695,550 |
| 2016-04-27 | $42.10 | $43.50 | $41.84 | $42.09 | $42.09 | 1,637,870 |
| 2016-04-26 | $41.60 | $42.36 | $41.48 | $41.99 | $41.99 | 1,458,010 |
| 2016-04-25 | $42.38 | $42.61 | $40.03 | $42.00 | $42.00 | 3,428,160 |
| 2016-04-22 | $38.68 | $40.58 | $38.68 | $40.58 | $40.58 | 1,629,650 |
| 2016-04-21 | $39.80 | $40.39 | $38.58 | $38.65 | $38.65 | 3,413,450 |
| 2016-04-20 | $44.89 | $44.89 | $40.61 | $40.61 | $40.61 | 6,056,160 |
| 2016-04-19 | $42.00 | $42.75 | $41.60 | $42.75 | $42.75 | 599,160 |
| 2016-04-18 | $38.60 | $40.71 | $37.68 | $40.71 | $40.71 | 2,043,700 |
| 2016-04-15 | $39.62 | $39.95 | $38.36 | $38.77 | $38.77 | 1,986,290 |
| 2016-04-14 | $40.00 | $40.69 | $39.06 | $39.55 | $39.55 | 3,539,500 |
| 2016-04-13 | $38.00 | $38.83 | $38.00 | $38.83 | $38.83 | 1,424,370 |
| 2016-04-12 | $35.14 | $36.98 | $34.67 | $36.98 | $36.98 | 2,179,120 |
| 2016-04-11 | $35.51 | $36.09 | $35.10 | $35.22 | $35.22 | 1,962,350 |
| 2016-04-08 | $33.62 | $36.17 | $33.01 | $35.42 | $35.42 | 3,502,870 |
| 2016-04-07 | $33.50 | $34.74 | $33.09 | $34.45 | $34.45 | 4,489,010 |
| 2016-04-06 | $33.09 | $33.09 | $33.00 | $33.09 | $33.09 | 2,090,740 |
| 2016-04-05 | $31.51 | $31.51 | $31.51 | $31.51 | $31.51 | 212,590 |
| 2016-04-04 | $30.01 | $30.01 | $30.01 | $30.01 | $30.01 | 0 |
| 2016-04-01 | $30.11 | $30.35 | $29.41 | $30.01 | $30.01 | 823,410 |
| 2016-03-31 | $30.20 | $30.60 | $29.96 | $30.32 | $30.32 | 1,168,310 |
| 2016-03-30 | $29.31 | $30.17 | $29.31 | $30.12 | $30.12 | 1,033,900 |
| 2016-03-29 | $29.95 | $30.50 | $28.51 | $29.20 | $29.20 | 866,300 |
| 2016-03-28 | $31.15 | $31.50 | $29.81 | $30.01 | $30.01 | 748,650 |
| 2016-03-25 | $30.40 | $30.89 | $30.17 | $30.64 | $30.64 | 792,180 |
| 2016-03-24 | $30.75 | $30.95 | $30.17 | $30.61 | $30.61 | 1,501,540 |
| 2016-03-23 | $29.99 | $31.82 | $29.85 | $31.15 | $31.15 | 1,972,650 |
| 2016-03-22 | $31.00 | $31.70 | $30.21 | $30.30 | $30.30 | 2,007,570 |
| 2016-03-21 | $30.01 | $31.20 | $29.87 | $31.20 | $31.20 | 1,532,950 |
| 2016-03-18 | $28.86 | $30.18 | $28.71 | $29.71 | $29.71 | 1,997,910 |
| 2016-03-17 | $28.46 | $28.88 | $28.12 | $28.83 | $28.83 | 1,382,600 |
| 2016-03-16 | $28.98 | $29.13 | $28.00 | $28.41 | $28.41 | 1,036,180 |
| 2016-03-15 | $27.80 | $28.96 | $27.72 | $28.59 | $28.59 | 1,255,660 |
| 2016-03-14 | $27.94 | $28.53 | $27.50 | $28.10 | $28.10 | 1,036,590 |
| 2016-03-11 | $27.15 | $27.70 | $26.71 | $27.57 | $27.57 | 978,060 |
| 2016-03-10 | $29.02 | $30.00 | $27.80 | $27.91 | $27.91 | 1,566,140 |
| 2016-03-09 | $27.65 | $28.96 | $27.58 | $28.72 | $28.72 | 1,745,180 |
| 2016-03-08 | $27.92 | $28.09 | $26.51 | $27.65 | $27.65 | 1,330,270 |
| 2016-03-07 | $27.80 | $28.18 | $27.66 | $27.91 | $27.91 | 706,020 |
| 2016-03-04 | $28.35 | $28.55 | $27.08 | $27.39 | $27.39 | 1,078,730 |
| 2016-03-03 | $28.40 | $29.28 | $28.39 | $28.51 | $28.51 | 1,372,990 |
| 2016-03-02 | $26.91 | $28.34 | $26.70 | $28.34 | $28.34 | 1,143,480 |
| 2016-03-01 | $26.60 | $27.39 | $25.22 | $26.99 | $26.99 | 988,800 |
| 2016-02-29 | $27.62 | $28.00 | $26.54 | $26.54 | $26.54 | 1,324,200 |
| 2016-02-26 | $28.11 | $28.87 | $27.75 | $27.94 | $27.94 | 1,862,500 |
| 2016-02-25 | $30.60 | $30.60 | $29.21 | $29.21 | $29.21 | 1,253,560 |
| 2016-02-24 | $29.51 | $30.90 | $29.51 | $30.75 | $30.75 | 2,295,330 |
| 2016-02-23 | $28.01 | $29.44 | $27.81 | $29.44 | $29.44 | 2,228,940 |
| 2016-02-22 | $28.06 | $28.26 | $27.63 | $28.04 | $28.04 | 1,521,860 |
| 2016-02-19 | $27.26 | $27.84 | $27.02 | $27.71 | $27.71 | 1,294,830 |
| 2016-02-18 | $28.10 | $28.42 | $27.00 | $27.34 | $27.34 | 1,718,530 |
| 2016-02-17 | $28.12 | $28.38 | $27.40 | $28.04 | $28.04 | 1,381,500 |
| 2016-02-16 | $27.59 | $28.95 | $27.59 | $28.41 | $28.41 | 1,580,530 |
| 2016-02-15 | $26.35 | $27.64 | $26.35 | $27.58 | $27.58 | 1,496,830 |
| 2016-02-12 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2016-02-11 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2016-02-10 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2016-02-09 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2016-02-08 | $27.69 | $27.69 | $27.69 | $27.69 | $27.69 | 0 |
| 2016-02-05 | $26.89 | $27.69 | $26.51 | $27.69 | $27.69 | 2,359,490 |
| 2016-02-04 | $25.50 | $26.37 | $25.12 | $26.37 | $26.37 | 2,082,040 |
| 2016-02-03 | $23.73 | $25.11 | $23.28 | $25.11 | $25.11 | 1,795,120 |
| 2016-02-02 | $23.07 | $24.17 | $23.00 | $23.91 | $23.91 | 1,023,710 |
| 2016-02-01 | $23.95 | $24.00 | $22.79 | $23.08 | $23.08 | 1,620,020 |
| 2016-01-29 | $23.19 | $24.33 | $22.80 | $23.99 | $23.99 | 1,690,730 |
| 2016-01-28 | $24.02 | $24.40 | $23.42 | $23.42 | $23.42 | 1,668,800 |
| 2016-01-27 | $25.30 | $25.64 | $24.65 | $24.65 | $24.65 | 1,676,820 |
| 2016-01-26 | $27.19 | $27.24 | $25.95 | $25.95 | $25.95 | 1,211,680 |
| 2016-01-25 | $27.03 | $27.75 | $26.30 | $27.32 | $27.32 | 2,219,290 |
| 2016-01-22 | $27.10 | $27.29 | $26.00 | $26.95 | $26.95 | 1,770,640 |
| 2016-01-21 | $28.01 | $28.46 | $26.94 | $26.94 | $26.94 | 1,943,760 |
| 2016-01-20 | $28.10 | $28.84 | $27.63 | $28.36 | $28.36 | 1,732,960 |
| 2016-01-19 | $26.94 | $28.50 | $26.94 | $28.37 | $28.37 | 1,905,660 |
| 2016-01-18 | $26.62 | $27.78 | $26.62 | $27.17 | $27.17 | 2,588,800 |
| 2016-01-15 | $29.37 | $30.84 | $27.95 | $28.02 | $28.02 | 1,938,070 |
| 2016-01-14 | $28.52 | $29.90 | $28.52 | $29.37 | $29.37 | 2,237,510 |
| 2016-01-13 | $31.61 | $31.90 | $30.02 | $30.02 | $30.02 | 2,295,420 |
| 2016-01-12 | $31.60 | $32.98 | $31.60 | $31.60 | $31.60 | 1,120,500 |
| 2016-01-11 | $34.00 | $34.00 | $33.26 | $33.26 | $33.26 | 1,087,000 |
| 2016-01-08 | $36.78 | $37.30 | $34.75 | $35.01 | $35.01 | 3,513,730 |
| 2016-01-07 | $38.37 | $38.38 | $36.58 | $36.58 | $36.58 | 583,900 |
| 2016-01-06 | $37.80 | $39.26 | $37.58 | $38.51 | $38.51 | 1,917,930 |
| 2016-01-05 | $37.91 | $38.35 | $37.91 | $37.91 | $37.91 | 2,155,700 |
| 2016-01-04 | $42.20 | $42.44 | $39.90 | $39.90 | $39.90 | 2,173,900 |
| 2016-01-01 | $42.00 | $42.00 | $42.00 | $42.00 | $42.00 | 0 |
| 2015-12-31 | $40.13 | $42.00 | $40.13 | $42.00 | $42.00 | 3,685,040 |
| 2015-12-30 | $38.90 | $40.29 | $38.90 | $40.00 | $40.00 | 2,428,800 |
| 2015-12-29 | $40.37 | $40.37 | $38.39 | $38.80 | $38.80 | 2,522,610 |
| 2015-12-28 | $40.39 | $41.55 | $39.85 | $40.41 | $40.41 | 2,054,150 |
| 2015-12-25 | $39.99 | $40.90 | $39.80 | $40.32 | $40.32 | 1,154,540 |
| 2015-12-24 | $40.37 | $41.00 | $39.33 | $40.05 | $40.05 | 1,447,780 |
| 2015-12-23 | $40.41 | $41.44 | $40.15 | $40.62 | $40.62 | 1,986,210 |
| 2015-12-22 | $40.49 | $40.60 | $39.78 | $40.45 | $40.45 | 1,874,100 |
| 2015-12-21 | $41.01 | $41.08 | $39.96 | $40.46 | $40.46 | 1,575,320 |
| 2015-12-18 | $40.91 | $41.59 | $40.87 | $41.14 | $41.14 | 1,532,970 |
| 2015-12-17 | $41.31 | $41.60 | $40.86 | $41.18 | $41.18 | 2,725,280 |
| 2015-12-16 | $41.25 | $41.60 | $40.83 | $41.30 | $41.30 | 1,521,530 |
| 2015-12-15 | $41.90 | $42.50 | $41.00 | $41.73 | $41.73 | 1,198,370 |
| 2015-12-14 | $41.52 | $41.98 | $40.37 | $41.90 | $41.90 | 1,319,710 |
| 2015-12-11 | $41.30 | $42.15 | $41.06 | $41.53 | $41.53 | 1,087,110 |
| 2015-12-10 | $42.05 | $42.60 | $41.18 | $41.66 | $41.66 | 2,398,760 |
| 2015-12-09 | $42.00 | $43.46 | $41.06 | $42.94 | $42.94 | 3,355,190 |
| 2015-12-08 | $39.10 | $41.39 | $38.95 | $41.39 | $41.39 | 2,770,580 |
| 2015-12-07 | $39.09 | $39.63 | $38.76 | $39.42 | $39.42 | 1,402,570 |
| 2015-12-04 | $38.70 | $39.57 | $38.12 | $39.45 | $39.45 | 1,972,290 |
| 2015-12-03 | $37.83 | $38.89 | $37.50 | $38.46 | $38.46 | 1,631,470 |
| 2015-12-02 | $36.70 | $38.74 | $35.52 | $38.44 | $38.44 | 2,466,680 |
| 2015-12-01 | $37.80 | $38.36 | $36.70 | $37.00 | $37.00 | 2,119,740 |
| 2015-11-30 | $39.01 | $39.01 | $37.72 | $37.72 | $37.72 | 2,786,050 |
| 2015-11-27 | $41.70 | $42.00 | $39.71 | $39.71 | $39.71 | 1,942,100 |
| 2015-11-26 | $41.85 | $43.42 | $41.29 | $41.80 | $41.80 | 1,968,160 |
| 2015-11-25 | $41.45 | $41.70 | $41.00 | $41.49 | $41.49 | 1,585,640 |
| 2015-11-24 | $42.85 | $42.88 | $41.18 | $41.82 | $41.82 | 1,903,570 |
| 2015-11-23 | $43.51 | $43.99 | $42.30 | $42.88 | $42.88 | 2,070,110 |
| 2015-11-20 | $42.99 | $44.15 | $42.51 | $43.91 | $43.91 | 2,025,860 |
| 2015-11-19 | $42.98 | $43.20 | $41.50 | $43.08 | $43.08 | 2,022,760 |
| 2015-11-18 | $42.99 | $44.01 | $42.30 | $42.87 | $42.87 | 2,640,490 |
| 2015-11-17 | $43.75 | $44.98 | $42.33 | $43.03 | $43.03 | 3,841,310 |
| 2015-11-16 | $40.99 | $44.00 | $40.50 | $44.00 | $44.00 | 3,588,860 |
| 2015-11-13 | $39.97 | $42.09 | $38.52 | $41.90 | $41.90 | 3,488,030 |
| 2015-11-12 | $39.80 | $41.12 | $39.43 | $40.09 | $40.09 | 2,602,260 |
| 2015-11-11 | $39.51 | $39.68 | $38.80 | $39.48 | $39.48 | 2,025,630 |
| 2015-11-10 | $38.68 | $39.99 | $38.33 | $39.52 | $39.52 | 2,957,500 |
| 2015-11-09 | $38.00 | $40.54 | $38.00 | $39.05 | $39.05 | 4,235,660 |
| 2015-11-06 | $36.60 | $38.75 | $36.41 | $38.61 | $38.61 | 4,362,850 |
| 2015-11-05 | $36.20 | $37.30 | $35.90 | $36.90 | $36.90 | 5,678,900 |
| 2015-11-04 | $34.00 | $35.52 | $33.70 | $35.52 | $35.52 | 2,810,240 |
| 2015-11-03 | $33.70 | $34.18 | $32.48 | $33.83 | $33.83 | 1,966,000 |
| 2015-11-02 | $33.70 | $35.16 | $33.52 | $33.52 | $33.52 | 2,802,800 |
| 2015-10-30 | $33.85 | $35.48 | $33.61 | $35.28 | $35.28 | 3,620,290 |
| 2015-10-29 | $33.60 | $34.23 | $33.34 | $33.79 | $33.79 | 1,560,080 |
| 2015-10-28 | $33.94 | $34.51 | $33.14 | $33.72 | $33.72 | 2,804,830 |
| 2015-10-27 | $33.37 | $34.68 | $33.01 | $34.40 | $34.40 | 4,690,150 |
| 2015-10-26 | $31.71 | $33.03 | $31.47 | $33.03 | $33.03 | 4,102,940 |
| 2015-10-23 | $30.25 | $31.50 | $30.00 | $31.46 | $31.46 | 2,621,150 |
| 2015-10-22 | $29.75 | $30.70 | $29.16 | $30.36 | $30.36 | 2,843,460 |
| 2015-10-21 | $31.88 | $32.20 | $30.25 | $30.25 | $30.25 | 3,153,360 |
| 2015-10-20 | $31.30 | $31.97 | $30.75 | $31.84 | $31.84 | 2,974,160 |
| 2015-10-19 | $31.21 | $31.55 | $30.00 | $31.16 | $31.16 | 2,526,000 |
| 2015-10-16 | $31.53 | $31.53 | $30.71 | $31.26 | $31.26 | 2,458,680 |
| 2015-10-15 | $30.55 | $31.38 | $30.00 | $31.35 | $31.35 | 2,481,610 |
| 2015-10-14 | $31.49 | $31.90 | $30.60 | $30.66 | $30.66 | 2,048,960 |
| 2015-10-13 | $31.00 | $32.00 | $30.52 | $31.52 | $31.52 | 3,094,310 |
| 2015-10-12 | $30.09 | $31.39 | $29.98 | $31.04 | $31.04 | 3,131,820 |
| 2015-10-09 | $29.69 | $30.58 | $29.20 | $30.09 | $30.09 | 1,849,480 |
| 2015-10-08 | $30.00 | $30.00 | $28.88 | $29.70 | $29.70 | 3,882,880 |
| 2015-10-07 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2015-10-06 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2015-10-05 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2015-10-02 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2015-10-01 | $29.28 | $29.28 | $29.28 | $29.28 | $29.28 | 0 |
| 2015-09-30 | $28.05 | $29.28 | $28.05 | $29.28 | $29.28 | 3,917,690 |
| 2015-09-29 | $28.00 | $28.23 | $27.30 | $27.89 | $27.89 | 1,779,230 |
| 2015-09-28 | $27.90 | $28.42 | $27.00 | $28.25 | $28.25 | 1,875,050 |
| 2015-09-25 | $28.50 | $29.17 | $27.30 | $28.32 | $28.32 | 5,597,560 |
| 2015-09-24 | $27.03 | $27.78 | $26.61 | $27.78 | $27.78 | 1,531,120 |
| 2015-09-23 | $26.60 | $26.98 | $25.99 | $26.46 | $26.46 | 2,043,800 |
| 2015-09-22 | $26.60 | $28.00 | $26.51 | $27.12 | $27.12 | 4,043,500 |
| 2015-09-21 | $24.81 | $27.13 | $24.58 | $27.05 | $27.05 | 5,347,770 |
| 2015-09-18 | $26.35 | $26.99 | $25.53 | $25.84 | $25.84 | 3,157,360 |
| 2015-09-17 | $27.11 | $27.60 | $26.86 | $26.86 | $26.86 | 4,400,290 |
| 2015-09-16 | $26.57 | $29.28 | $26.57 | $28.27 | $28.27 | 5,705,680 |
| 2015-09-15 | $27.97 | $27.97 | $27.97 | $27.97 | $27.97 | 169,800 |
| 2015-09-14 | $31.11 | $31.74 | $29.44 | $29.44 | $29.44 | 1,895,520 |
| 2015-09-11 | $30.40 | $31.99 | $30.00 | $30.99 | $30.99 | 2,383,240 |
| 2015-09-10 | $31.84 | $31.99 | $30.84 | $30.84 | $30.84 | 2,692,990 |
| 2015-09-09 | $31.01 | $32.83 | $30.55 | $32.46 | $32.46 | 4,622,990 |
| 2015-09-08 | $30.30 | $31.87 | $29.41 | $31.42 | $31.42 | 4,462,590 |
| 2015-09-07 | $31.23 | $33.40 | $30.96 | $30.96 | $30.96 | 3,455,400 |
| 2015-09-04 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 0 |
| 2015-09-03 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 0 |
| 2015-09-02 | $32.59 | $33.49 | $32.59 | $32.59 | $32.59 | 1,815,370 |
| 2015-09-01 | $34.52 | $35.50 | $34.30 | $34.30 | $34.30 | 1,540,460 |
| 2015-08-31 | $38.01 | $38.02 | $36.11 | $36.11 | $36.11 | 1,664,810 |
| 2015-08-28 | $37.29 | $38.03 | $35.32 | $38.01 | $38.01 | 2,980,120 |
| 2015-08-27 | $35.69 | $37.30 | $35.46 | $36.22 | $36.22 | 3,839,890 |
| 2015-08-26 | $37.33 | $38.50 | $37.33 | $37.33 | $37.33 | 2,948,770 |
| 2015-08-25 | $39.29 | $39.29 | $39.29 | $39.29 | $39.29 | 55,300 |
| 2015-08-24 | $41.36 | $41.36 | $41.36 | $41.36 | $41.36 | 66,600 |
| 2015-08-21 | $43.54 | $44.03 | $43.54 | $43.54 | $43.54 | 1,098,600 |
| 2015-08-20 | $47.50 | $47.50 | $45.83 | $45.83 | $45.83 | 1,894,150 |
| 2015-08-19 | $46.89 | $49.44 | $46.89 | $48.24 | $48.24 | 2,983,210 |
| 2015-08-18 | $52.42 | $52.42 | $49.36 | $49.36 | $49.36 | 2,001,100 |
| 2015-08-17 | $50.00 | $52.42 | $49.99 | $51.96 | $51.96 | 2,950,840 |
| 2015-08-14 | $48.12 | $50.42 | $47.00 | $49.92 | $49.92 | 3,099,420 |
| 2015-08-13 | $46.49 | $48.14 | $45.87 | $48.02 | $48.02 | 3,741,090 |
| 2015-08-12 | $45.87 | $45.87 | $44.06 | $45.87 | $45.87 | 4,991,030 |
| 2015-08-11 | $43.69 | $43.69 | $43.69 | $43.69 | $43.69 | 413,070 |
| 2015-08-10 | $40.32 | $41.61 | $39.71 | $41.61 | $41.61 | 1,388,480 |
ChengDu QianFeng Electronics Company Ltd (600733) News Headlines
Recent ChengDu QianFeng Electronics Company Ltd (600733) News
Similar Companies to ChengDu QianFeng Electronics Company Ltd (600733) 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 | -- | -- | -- |