North China Pharmaceutical Company Ltd (600812) Exchange: SHG
Data as of July 10, 2025
$6.24 ($0.16) 2.63%
North China Pharmaceutical Company Ltd - Daily Information
Click for more stock information on North China Pharmaceutical Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $6.07 |
| Previous Close | $6.24 |
| High | $6.28 |
| Low | $6.06 |
| Adjusted Open | $6.07 |
| Previous Adjusted Close | $6.24 |
| Adjusted High | $6.28 |
| Adjusted Low | $6.06 |
About North China Pharmaceutical Company Ltd (600812)
North China Pharmaceutical Company. Ltd is a China-based company principally engaged in the production and distribution of pharmaceuticals. The Company's main products are classified as penicillin, cephalosporin, vitamin and other products, including bulk pharmaceuticals, finish preparations and healthcare products, among others, which are applied in the treatment of nephropathy, diabetes and others. In addition, it is involved in the provision of anti-infection active pharmaceutical ingredients, as well as trading of pharmaceuticals and others. The Company distributes its products in domestic market and to overseas markets.
Invest in North China Pharmaceutical Company Ltd (600812)
Historical Stock Data for North China Pharmaceutical Company Ltd (600812)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $6.07 | $6.28 | $6.06 | $6.24 | $6.24 | 29,478,320 |
| 2025-06-06 | $6.07 | $6.14 | $6.05 | $6.08 | $6.08 | 9,427,000 |
| 2025-06-05 | $6.17 | $6.19 | $6.04 | $6.07 | $6.07 | 16,172,100 |
| 2025-06-04 | $6.18 | $6.19 | $6.11 | $6.17 | $6.17 | 15,470,570 |
| 2025-06-03 | $6.04 | $6.18 | $6.00 | $6.17 | $6.17 | 23,615,440 |
| 2025-05-30 | $6.01 | $6.15 | $6.00 | $6.07 | $6.07 | 21,651,770 |
| 2025-05-29 | $5.88 | $6.04 | $5.86 | $6.03 | $6.03 | 21,505,630 |
| 2025-05-28 | $5.94 | $5.95 | $5.87 | $5.89 | $5.89 | 12,297,300 |
| 2025-05-27 | $5.89 | $6.07 | $5.86 | $5.97 | $5.97 | 16,880,130 |
| 2025-05-26 | $6.01 | $6.05 | $5.86 | $5.90 | $5.90 | 22,335,960 |
| 2025-05-23 | $6.00 | $6.24 | $6.00 | $6.04 | $6.04 | 26,702,970 |
| 2025-05-22 | $6.07 | $6.07 | $5.95 | $5.98 | $5.98 | 12,985,800 |
| 2025-05-21 | $6.08 | $6.14 | $6.07 | $6.09 | $6.09 | 17,009,000 |
| 2025-05-20 | $6.01 | $6.19 | $6.00 | $6.08 | $6.08 | 17,552,280 |
| 2025-05-19 | $6.09 | $6.11 | $5.95 | $6.03 | $6.03 | 18,361,300 |
| 2025-05-16 | $5.97 | $6.09 | $5.95 | $6.08 | $6.08 | 26,646,310 |
| 2025-05-15 | $5.95 | $5.99 | $5.90 | $5.95 | $5.95 | 9,941,900 |
| 2025-05-14 | $5.97 | $5.99 | $5.89 | $5.95 | $5.95 | 11,249,700 |
| 2025-05-13 | $6.01 | $6.04 | $5.94 | $5.95 | $5.95 | 11,624,370 |
| 2025-05-12 | $6.01 | $6.04 | $5.95 | $5.99 | $5.99 | 11,095,260 |
| 2025-05-09 | $6.06 | $6.06 | $6.00 | $6.01 | $6.01 | 10,219,450 |
| 2025-05-08 | $6.06 | $6.09 | $6.03 | $6.06 | $6.06 | 11,469,500 |
| 2025-05-07 | $6.12 | $6.15 | $6.04 | $6.06 | $6.06 | 16,134,480 |
| 2025-05-06 | $6.08 | $6.09 | $6.03 | $6.09 | $6.09 | 17,990,940 |
| 2025-04-30 | $6.07 | $6.08 | $6.02 | $6.05 | $6.05 | 13,469,210 |
| 2025-04-29 | $5.84 | $6.22 | $5.82 | $6.07 | $6.07 | 35,819,460 |
| 2025-04-28 | $5.95 | $5.95 | $5.81 | $5.85 | $5.85 | 16,248,220 |
| 2025-04-25 | $5.98 | $6.03 | $5.90 | $5.95 | $5.95 | 25,802,950 |
| 2025-04-24 | $6.29 | $6.38 | $6.01 | $6.04 | $6.04 | 52,435,860 |
| 2025-04-23 | $6.08 | $6.13 | $5.97 | $6.00 | $6.00 | 16,426,810 |
| 2025-04-22 | $5.99 | $6.08 | $5.97 | $6.07 | $6.07 | 18,992,210 |
| 2025-04-21 | $5.90 | $6.03 | $5.84 | $6.01 | $6.01 | 15,790,640 |
| 2025-04-18 | $5.85 | $5.94 | $5.80 | $5.89 | $5.89 | 10,882,470 |
| 2025-04-17 | $5.85 | $5.91 | $5.81 | $5.89 | $5.89 | 10,886,360 |
| 2025-04-16 | $5.95 | $5.98 | $5.79 | $5.88 | $5.88 | 17,339,040 |
| 2025-04-15 | $6.09 | $6.10 | $5.97 | $5.99 | $5.99 | 15,560,300 |
| 2025-04-14 | $5.98 | $6.15 | $5.92 | $6.10 | $6.10 | 27,958,740 |
| 2025-04-11 | $5.76 | $6.07 | $5.74 | $5.93 | $5.93 | 31,148,720 |
| 2025-04-10 | $5.74 | $5.90 | $5.74 | $5.81 | $5.81 | 25,002,160 |
| 2025-04-09 | $5.62 | $5.77 | $5.32 | $5.74 | $5.74 | 29,853,520 |
| 2025-04-08 | $5.51 | $5.78 | $5.48 | $5.75 | $5.75 | 31,247,770 |
| 2025-04-07 | $6.09 | $6.12 | $5.66 | $5.66 | $5.66 | 32,866,900 |
| 2025-04-03 | $6.20 | $6.50 | $6.19 | $6.29 | $6.29 | 30,141,300 |
| 2025-04-02 | $6.34 | $6.36 | $6.23 | $6.25 | $6.25 | 18,148,200 |
| 2025-04-01 | $6.17 | $6.45 | $6.17 | $6.34 | $6.34 | 36,457,760 |
| 2025-03-31 | $6.28 | $6.35 | $6.09 | $6.16 | $6.16 | 27,375,890 |
| 2025-03-28 | $6.50 | $6.52 | $6.25 | $6.26 | $6.26 | 36,366,870 |
| 2025-03-27 | $6.38 | $6.62 | $6.30 | $6.58 | $6.58 | 46,184,550 |
| 2025-03-26 | $6.29 | $6.39 | $6.28 | $6.37 | $6.37 | 24,367,900 |
| 2025-03-25 | $6.32 | $6.33 | $6.22 | $6.32 | $6.32 | 12,886,920 |
| 2025-03-24 | $6.37 | $6.37 | $6.21 | $6.32 | $6.32 | 18,202,700 |
| 2025-03-21 | $6.40 | $6.44 | $6.28 | $6.30 | $6.30 | 17,435,730 |
| 2025-03-20 | $6.42 | $6.42 | $6.31 | $6.38 | $6.38 | 12,246,580 |
| 2025-03-19 | $6.38 | $6.46 | $6.35 | $6.42 | $6.42 | 15,590,940 |
| 2025-03-18 | $6.39 | $6.42 | $6.35 | $6.38 | $6.38 | 15,067,400 |
| 2025-03-17 | $6.55 | $6.55 | $6.36 | $6.38 | $6.38 | 23,705,120 |
| 2025-03-14 | $6.26 | $6.44 | $6.24 | $6.38 | $6.38 | 29,956,470 |
| 2025-03-13 | $6.20 | $6.40 | $6.18 | $6.27 | $6.27 | 32,290,340 |
| 2025-03-12 | $6.22 | $6.27 | $6.18 | $6.24 | $6.24 | 14,630,500 |
| 2025-03-11 | $6.18 | $6.23 | $6.15 | $6.22 | $6.22 | 13,495,270 |
| 2025-03-10 | $6.25 | $6.36 | $6.21 | $6.25 | $6.25 | 14,722,100 |
| 2025-03-07 | $6.31 | $6.38 | $6.19 | $6.23 | $6.23 | 23,582,740 |
| 2025-03-06 | $6.25 | $6.33 | $6.22 | $6.31 | $6.31 | 24,401,490 |
| 2025-03-05 | $6.25 | $6.26 | $6.17 | $6.22 | $6.22 | 20,617,900 |
| 2025-03-04 | $6.28 | $6.30 | $6.21 | $6.26 | $6.26 | 13,774,270 |
| 2025-03-03 | $6.25 | $6.40 | $6.24 | $6.26 | $6.26 | 21,325,000 |
| 2025-02-28 | $6.36 | $6.43 | $6.23 | $6.25 | $6.25 | 21,344,730 |
| 2025-02-27 | $6.43 | $6.46 | $6.28 | $6.40 | $6.40 | 24,837,810 |
| 2025-02-26 | $6.40 | $6.45 | $6.36 | $6.43 | $6.43 | 24,106,180 |
| 2025-02-25 | $6.50 | $6.51 | $6.32 | $6.40 | $6.40 | 36,899,300 |
| 2025-02-24 | $6.68 | $6.71 | $6.48 | $6.54 | $6.54 | 37,973,100 |
| 2025-02-20 | $6.70 | $6.74 | $6.51 | $6.56 | $6.56 | 46,510,670 |
| 2025-02-19 | $6.53 | $6.79 | $6.53 | $6.74 | $6.74 | 63,925,020 |
| 2025-02-18 | $6.29 | $6.91 | $6.25 | $6.72 | $6.72 | 103,299,760 |
| 2025-02-17 | $6.42 | $6.46 | $6.23 | $6.29 | $6.29 | 53,085,690 |
| 2025-02-14 | $6.37 | $6.53 | $6.35 | $6.42 | $6.42 | 47,626,340 |
| 2025-02-13 | $6.22 | $6.59 | $6.20 | $6.45 | $6.45 | 75,704,490 |
| 2025-02-12 | $6.14 | $6.31 | $6.07 | $6.22 | $6.22 | 57,476,780 |
| 2025-02-11 | $6.35 | $6.37 | $6.11 | $6.18 | $6.18 | 84,319,060 |
| 2025-02-10 | $5.92 | $6.35 | $5.89 | $6.35 | $6.35 | 65,565,660 |
| 2025-02-07 | $5.66 | $5.85 | $5.63 | $5.77 | $5.77 | 51,920,660 |
| 2025-02-06 | $5.66 | $5.69 | $5.50 | $5.65 | $5.65 | 35,838,470 |
| 2025-02-05 | $5.67 | $5.87 | $5.61 | $5.65 | $5.65 | 49,258,370 |
| 2025-01-27 | $5.51 | $5.65 | $5.45 | $5.54 | $5.54 | 34,783,300 |
| 2025-01-24 | $5.37 | $5.42 | $5.33 | $5.40 | $5.40 | 21,656,360 |
| 2025-01-23 | $5.47 | $5.53 | $5.38 | $5.39 | $5.39 | 34,936,270 |
| 2025-01-22 | $5.51 | $5.51 | $5.35 | $5.37 | $5.37 | 28,219,400 |
| 2025-01-21 | $5.47 | $5.65 | $5.46 | $5.57 | $5.57 | 51,315,070 |
| 2025-01-20 | $5.55 | $5.67 | $5.38 | $5.43 | $5.43 | 55,763,750 |
| 2025-01-17 | $5.30 | $5.48 | $5.21 | $5.32 | $5.32 | 48,114,640 |
| 2025-01-16 | $5.23 | $5.28 | $5.09 | $5.19 | $5.19 | 26,636,160 |
| 2025-01-15 | $5.02 | $5.28 | $4.90 | $5.23 | $5.23 | 35,185,460 |
| 2025-01-14 | $4.86 | $5.04 | $4.85 | $5.03 | $5.03 | 21,461,590 |
| 2025-01-13 | $4.90 | $4.93 | $4.76 | $4.83 | $4.83 | 20,848,600 |
| 2025-01-09 | $5.40 | $5.40 | $5.21 | $5.24 | $5.24 | 34,805,190 |
| 2025-01-08 | $5.45 | $5.60 | $5.32 | $5.48 | $5.48 | 47,000,030 |
| 2025-01-07 | $5.63 | $5.75 | $5.32 | $5.48 | $5.48 | 66,601,810 |
| 2025-01-06 | $5.07 | $5.57 | $5.07 | $5.57 | $5.57 | 30,766,250 |
| 2025-01-03 | $5.04 | $5.18 | $5.00 | $5.06 | $5.06 | 15,158,070 |
| 2025-01-02 | $5.16 | $5.21 | $5.00 | $5.03 | $5.03 | 12,577,940 |
| 2024-12-31 | $5.25 | $5.30 | $5.15 | $5.17 | $5.17 | 10,289,900 |
| 2024-12-30 | $5.34 | $5.34 | $5.23 | $5.27 | $5.27 | 9,243,200 |
| 2024-12-27 | $5.29 | $5.37 | $5.23 | $5.34 | $5.34 | 10,114,690 |
| 2024-12-26 | $5.27 | $5.32 | $5.26 | $5.28 | $5.28 | 7,883,100 |
| 2024-12-25 | $5.40 | $5.42 | $5.24 | $5.29 | $5.29 | 11,071,340 |
| 2024-12-24 | $5.35 | $5.40 | $5.32 | $5.36 | $5.36 | 9,833,740 |
| 2024-12-23 | $5.46 | $5.47 | $5.33 | $5.35 | $5.35 | 13,277,770 |
| 2024-12-20 | $5.49 | $5.51 | $5.42 | $5.47 | $5.47 | 11,575,690 |
| 2024-12-19 | $5.48 | $5.53 | $5.40 | $5.49 | $5.49 | 9,681,650 |
| 2024-12-18 | $5.55 | $5.57 | $5.51 | $5.52 | $5.52 | 8,364,200 |
| 2024-12-17 | $5.68 | $5.69 | $5.49 | $5.51 | $5.51 | 14,927,800 |
| 2024-12-16 | $5.70 | $5.75 | $5.65 | $5.68 | $5.68 | 10,717,610 |
| 2024-12-13 | $5.79 | $5.82 | $5.66 | $5.66 | $5.66 | 14,489,740 |
| 2024-12-12 | $5.78 | $5.83 | $5.73 | $5.83 | $5.83 | 12,835,070 |
| 2024-12-11 | $5.73 | $5.82 | $5.73 | $5.78 | $5.78 | 10,372,490 |
| 2024-12-10 | $5.91 | $5.94 | $5.74 | $5.76 | $5.76 | 15,839,880 |
| 2024-12-09 | $5.79 | $5.88 | $5.71 | $5.74 | $5.74 | 17,655,630 |
| 2024-12-06 | $5.67 | $5.81 | $5.63 | $5.80 | $5.80 | 15,738,490 |
| 2024-12-05 | $5.68 | $5.68 | $5.61 | $5.68 | $5.68 | 8,165,910 |
| 2024-12-04 | $5.77 | $5.79 | $5.65 | $5.68 | $5.68 | 9,935,970 |
| 2024-12-03 | $5.80 | $5.83 | $5.70 | $5.80 | $5.80 | 12,655,950 |
| 2024-12-02 | $5.63 | $5.85 | $5.62 | $5.80 | $5.80 | 17,612,040 |
| 2024-11-29 | $5.59 | $5.67 | $5.53 | $5.63 | $5.63 | 11,585,110 |
| 2024-11-28 | $5.55 | $5.62 | $5.53 | $5.59 | $5.59 | 10,571,250 |
| 2024-11-27 | $5.52 | $5.57 | $5.38 | $5.56 | $5.56 | 11,404,850 |
| 2024-11-26 | $5.45 | $5.58 | $5.45 | $5.52 | $5.52 | 10,613,300 |
| 2024-11-25 | $5.36 | $5.46 | $5.33 | $5.45 | $5.45 | 10,709,750 |
| 2024-11-22 | $5.63 | $5.64 | $5.36 | $5.36 | $5.36 | 15,910,610 |
| 2024-11-21 | $5.65 | $5.68 | $5.57 | $5.61 | $5.61 | 9,977,650 |
| 2024-11-20 | $5.63 | $5.69 | $5.60 | $5.66 | $5.66 | 14,600,020 |
| 2024-11-19 | $5.56 | $5.65 | $5.53 | $5.64 | $5.64 | 11,083,800 |
| 2024-11-18 | $5.56 | $5.67 | $5.50 | $5.53 | $5.53 | 12,331,770 |
| 2024-11-15 | $5.63 | $5.70 | $5.55 | $5.56 | $5.56 | 10,965,460 |
| 2024-11-14 | $5.80 | $5.81 | $5.62 | $5.65 | $5.65 | 13,643,160 |
| 2024-11-13 | $5.92 | $5.95 | $5.73 | $5.80 | $5.80 | 19,780,220 |
| 2024-11-12 | $5.88 | $6.06 | $5.86 | $5.95 | $5.95 | 33,379,340 |
| 2024-11-11 | $5.89 | $5.92 | $5.77 | $5.88 | $5.88 | 18,444,030 |
| 2024-11-08 | $6.03 | $6.07 | $5.85 | $5.89 | $5.89 | 21,962,830 |
| 2024-11-07 | $5.76 | $5.97 | $5.74 | $5.96 | $5.96 | 29,205,490 |
| 2024-11-06 | $5.80 | $5.84 | $5.72 | $5.79 | $5.79 | 23,786,000 |
| 2024-11-05 | $5.72 | $5.80 | $5.65 | $5.79 | $5.79 | 22,694,340 |
| 2024-11-04 | $5.60 | $5.75 | $5.59 | $5.73 | $5.73 | 13,998,330 |
| 2024-11-01 | $5.64 | $5.75 | $5.57 | $5.65 | $5.65 | 17,674,230 |
| 2024-10-31 | $5.54 | $5.78 | $5.52 | $5.72 | $5.72 | 25,928,240 |
| 2024-10-30 | $5.54 | $5.68 | $5.50 | $5.58 | $5.58 | 20,285,470 |
| 2024-10-29 | $5.88 | $5.88 | $5.56 | $5.59 | $5.59 | 36,779,250 |
| 2024-10-28 | $5.74 | $5.96 | $5.58 | $5.88 | $5.88 | 43,589,380 |
| 2024-10-25 | $5.42 | $5.55 | $5.37 | $5.55 | $5.55 | 16,838,290 |
| 2024-10-24 | $5.39 | $5.49 | $5.36 | $5.42 | $5.42 | 14,304,700 |
| 2024-10-23 | $5.34 | $5.45 | $5.34 | $5.38 | $5.38 | 15,967,140 |
| 2024-10-22 | $5.25 | $5.39 | $5.23 | $5.37 | $5.37 | 19,409,320 |
| 2024-10-21 | $5.32 | $5.37 | $5.22 | $5.25 | $5.25 | 22,328,280 |
| 2024-10-18 | $5.20 | $5.43 | $5.14 | $5.32 | $5.32 | 18,191,220 |
| 2024-10-17 | $5.29 | $5.33 | $5.18 | $5.19 | $5.19 | 9,866,240 |
| 2024-10-16 | $5.22 | $5.33 | $5.18 | $5.28 | $5.28 | 9,759,470 |
| 2024-10-15 | $5.37 | $5.38 | $5.26 | $5.26 | $5.26 | 12,776,800 |
| 2024-10-14 | $5.27 | $5.36 | $5.19 | $5.34 | $5.34 | 12,581,390 |
| 2024-10-11 | $5.47 | $5.51 | $5.21 | $5.27 | $5.27 | 14,535,150 |
| 2024-10-10 | $5.50 | $5.68 | $5.44 | $5.46 | $5.46 | 18,171,470 |
| 2024-10-09 | $5.90 | $5.90 | $5.45 | $5.51 | $5.51 | 29,713,700 |
| 2024-10-08 | $6.22 | $6.22 | $5.66 | $5.98 | $5.98 | 42,120,420 |
| 2024-09-30 | $5.32 | $5.65 | $5.31 | $5.65 | $5.65 | 34,399,200 |
| 2024-09-27 | $5.07 | $5.15 | $5.04 | $5.14 | $5.14 | 9,197,700 |
| 2024-09-26 | $4.82 | $4.98 | $4.79 | $4.97 | $4.97 | 11,785,750 |
| 2024-09-25 | $4.75 | $4.94 | $4.75 | $4.82 | $4.82 | 11,483,810 |
| 2024-09-24 | $4.62 | $4.76 | $4.57 | $4.74 | $4.74 | 9,711,420 |
| 2024-09-23 | $4.56 | $4.60 | $4.53 | $4.57 | $4.57 | 5,046,160 |
| 2024-09-20 | $4.60 | $4.65 | $4.51 | $4.55 | $4.55 | 6,304,000 |
| 2024-09-19 | $4.49 | $4.64 | $4.46 | $4.61 | $4.61 | 8,874,800 |
| 2024-09-18 | $4.55 | $4.56 | $4.41 | $4.47 | $4.47 | 5,035,500 |
| 2024-09-13 | $4.59 | $4.61 | $4.53 | $4.53 | $4.53 | 5,646,000 |
| 2024-09-12 | $4.58 | $4.66 | $4.54 | $4.56 | $4.56 | 5,368,970 |
| 2024-09-11 | $4.61 | $4.61 | $4.52 | $4.56 | $4.56 | 6,505,000 |
| 2024-09-10 | $4.66 | $4.67 | $4.53 | $4.61 | $4.61 | 6,691,700 |
| 2024-09-09 | $4.65 | $4.73 | $4.60 | $4.66 | $4.66 | 5,921,900 |
| 2024-09-06 | $4.73 | $4.76 | $4.63 | $4.64 | $4.64 | 6,183,200 |
| 2024-09-05 | $4.66 | $4.76 | $4.66 | $4.75 | $4.75 | 6,507,500 |
| 2024-09-04 | $4.72 | $4.75 | $4.64 | $4.66 | $4.66 | 7,271,860 |
| 2024-09-03 | $4.70 | $4.80 | $4.66 | $4.72 | $4.72 | 8,068,800 |
| 2024-09-02 | $4.77 | $4.81 | $4.70 | $4.70 | $4.70 | 8,599,660 |
| 2024-08-30 | $4.85 | $4.88 | $4.77 | $4.78 | $4.78 | 12,397,230 |
| 2024-08-29 | $4.76 | $4.88 | $4.73 | $4.84 | $4.84 | 7,516,600 |
| 2024-08-28 | $4.80 | $4.85 | $4.74 | $4.77 | $4.77 | 4,692,540 |
| 2024-08-27 | $4.79 | $4.90 | $4.76 | $4.79 | $4.79 | 7,679,600 |
| 2024-08-26 | $4.77 | $4.81 | $4.69 | $4.80 | $4.80 | 7,753,800 |
| 2024-08-23 | $4.78 | $4.84 | $4.74 | $4.77 | $4.77 | 7,448,620 |
| 2024-08-22 | $4.86 | $4.89 | $4.79 | $4.81 | $4.81 | 9,002,660 |
| 2024-08-21 | $4.91 | $4.92 | $4.81 | $4.85 | $4.85 | 10,105,100 |
| 2024-08-20 | $4.98 | $4.99 | $4.88 | $4.91 | $4.91 | 9,556,000 |
| 2024-08-19 | $5.03 | $5.03 | $4.96 | $4.99 | $4.99 | 9,853,800 |
| 2024-08-16 | $4.98 | $5.03 | $4.92 | $4.99 | $4.99 | 10,602,200 |
| 2024-08-15 | $4.95 | $5.04 | $4.93 | $4.99 | $4.99 | 14,512,600 |
| 2024-08-14 | $4.95 | $4.99 | $4.86 | $4.94 | $4.94 | 14,941,100 |
| 2024-08-13 | $4.93 | $4.98 | $4.88 | $4.94 | $4.94 | 11,688,330 |
| 2024-08-12 | $4.91 | $5.03 | $4.90 | $4.97 | $4.97 | 15,564,220 |
| 2024-08-09 | $5.06 | $5.06 | $4.89 | $4.90 | $4.90 | 20,608,870 |
| 2024-08-08 | $4.92 | $5.11 | $4.91 | $5.08 | $5.08 | 24,170,670 |
| 2024-08-07 | $5.05 | $5.05 | $4.83 | $4.92 | $4.92 | 12,991,840 |
| 2024-08-06 | $4.86 | $4.99 | $4.85 | $4.99 | $4.99 | 15,380,360 |
| 2024-08-05 | $4.85 | $4.97 | $4.80 | $4.82 | $4.82 | 15,075,640 |
| 2024-08-02 | $4.80 | $5.00 | $4.78 | $4.88 | $4.88 | 17,805,100 |
| 2024-08-01 | $4.76 | $4.89 | $4.75 | $4.80 | $4.80 | 14,077,410 |
| 2024-07-31 | $4.51 | $4.75 | $4.49 | $4.73 | $4.73 | 16,650,880 |
| 2024-07-30 | $4.43 | $4.64 | $4.42 | $4.52 | $4.52 | 12,206,640 |
| 2024-07-29 | $4.44 | $4.47 | $4.39 | $4.43 | $4.43 | 5,964,020 |
| 2024-07-26 | $4.42 | $4.48 | $4.41 | $4.45 | $4.45 | 6,384,600 |
| 2024-07-25 | $4.37 | $4.47 | $4.35 | $4.41 | $4.41 | 7,673,700 |
| 2024-07-24 | $4.45 | $4.49 | $4.37 | $4.39 | $4.39 | 9,504,170 |
| 2024-07-23 | $4.54 | $4.56 | $4.44 | $4.46 | $4.46 | 11,700,920 |
| 2024-07-22 | $4.54 | $4.57 | $4.48 | $4.56 | $4.56 | 11,032,900 |
| 2024-07-19 | $4.59 | $4.62 | $4.50 | $4.55 | $4.55 | 10,680,680 |
| 2024-07-18 | $4.49 | $4.59 | $4.42 | $4.59 | $4.59 | 14,540,510 |
| 2024-07-17 | $4.43 | $4.54 | $4.41 | $4.50 | $4.50 | 16,539,290 |
| 2024-07-16 | $4.43 | $4.49 | $4.40 | $4.43 | $4.43 | 10,283,860 |
| 2024-07-15 | $4.49 | $4.49 | $4.37 | $4.44 | $4.44 | 14,972,780 |
| 2024-07-12 | $4.55 | $4.56 | $4.41 | $4.50 | $4.50 | 27,421,180 |
| 2024-07-11 | $4.34 | $4.55 | $4.32 | $4.55 | $4.55 | 23,427,220 |
| 2024-07-10 | $4.16 | $4.20 | $4.08 | $4.14 | $4.14 | 6,878,020 |
| 2024-07-09 | $4.13 | $4.17 | $4.03 | $4.14 | $4.14 | 10,212,550 |
| 2024-07-08 | $4.26 | $4.26 | $4.12 | $4.14 | $4.14 | 8,644,670 |
| 2024-07-05 | $4.09 | $4.27 | $4.05 | $4.26 | $4.26 | 10,911,050 |
| 2024-07-04 | $4.28 | $4.30 | $4.09 | $4.10 | $4.10 | 12,478,340 |
| 2024-07-03 | $4.26 | $4.36 | $4.24 | $4.31 | $4.31 | 10,610,130 |
| 2024-07-02 | $4.22 | $4.27 | $4.18 | $4.26 | $4.26 | 8,187,600 |
| 2024-07-01 | $4.10 | $4.22 | $4.08 | $4.21 | $4.21 | 9,474,070 |
| 2024-06-28 | $4.10 | $4.20 | $4.09 | $4.12 | $4.12 | 8,041,640 |
| 2024-06-27 | $4.26 | $4.27 | $4.12 | $4.13 | $4.13 | 8,423,950 |
| 2024-06-26 | $4.13 | $4.28 | $4.11 | $4.28 | $4.28 | 8,747,500 |
| 2024-06-25 | $4.09 | $4.17 | $4.07 | $4.16 | $4.16 | 7,752,800 |
| 2024-06-24 | $4.26 | $4.26 | $4.08 | $4.09 | $4.09 | 9,960,060 |
| 2024-06-21 | $4.17 | $4.32 | $4.16 | $4.27 | $4.27 | 6,877,750 |
| 2024-06-20 | $4.31 | $4.36 | $4.20 | $4.21 | $4.21 | 8,712,370 |
| 2024-06-19 | $4.36 | $4.39 | $4.31 | $4.31 | $4.31 | 8,531,070 |
| 2024-06-18 | $4.32 | $4.38 | $4.32 | $4.35 | $4.35 | 7,847,420 |
| 2024-06-17 | $4.36 | $4.39 | $4.31 | $4.34 | $4.34 | 8,979,130 |
| 2024-06-14 | $4.34 | $4.41 | $4.32 | $4.38 | $4.38 | 10,918,800 |
| 2024-06-13 | $4.61 | $4.62 | $4.33 | $4.36 | $4.36 | 16,685,910 |
| 2024-06-12 | $4.57 | $4.61 | $4.53 | $4.60 | $4.60 | 7,822,600 |
| 2024-06-11 | $4.50 | $4.57 | $4.43 | $4.54 | $4.54 | 8,245,710 |
| 2024-06-07 | $4.46 | $4.53 | $4.44 | $4.50 | $4.50 | 8,295,900 |
| 2024-06-06 | $4.53 | $4.62 | $4.38 | $4.43 | $4.43 | 12,964,790 |
| 2024-06-05 | $4.65 | $4.70 | $4.58 | $4.59 | $4.59 | 8,033,300 |
| 2024-06-04 | $4.65 | $4.67 | $4.58 | $4.65 | $4.65 | 7,184,700 |
| 2024-06-03 | $4.82 | $4.82 | $4.63 | $4.65 | $4.65 | 11,530,070 |
| 2024-05-31 | $4.81 | $4.86 | $4.78 | $4.79 | $4.79 | 6,593,800 |
| 2024-05-30 | $4.84 | $4.85 | $4.77 | $4.79 | $4.79 | 6,214,400 |
| 2024-05-29 | $4.84 | $4.89 | $4.80 | $4.81 | $4.81 | 6,654,800 |
| 2024-05-28 | $5.01 | $5.01 | $4.85 | $4.86 | $4.86 | 7,845,800 |
| 2024-05-27 | $4.92 | $4.97 | $4.86 | $4.96 | $4.96 | 8,468,120 |
| 2024-05-24 | $4.98 | $5.02 | $4.94 | $4.96 | $4.96 | 5,550,400 |
| 2024-05-23 | $5.05 | $5.08 | $4.93 | $4.97 | $4.97 | 8,601,600 |
| 2024-05-22 | $5.17 | $5.19 | $5.06 | $5.07 | $5.07 | 7,944,350 |
| 2024-05-21 | $5.18 | $5.19 | $5.07 | $5.11 | $5.11 | 8,481,760 |
| 2024-05-20 | $5.23 | $5.28 | $5.16 | $5.19 | $5.19 | 8,623,300 |
| 2024-05-17 | $5.16 | $5.21 | $5.12 | $5.20 | $5.20 | 8,918,670 |
| 2024-05-16 | $5.20 | $5.24 | $5.12 | $5.14 | $5.14 | 9,333,420 |
| 2024-05-15 | $5.24 | $5.28 | $5.17 | $5.19 | $5.19 | 7,450,200 |
| 2024-05-14 | $5.20 | $5.30 | $5.20 | $5.24 | $5.24 | 9,074,280 |
| 2024-05-13 | $5.27 | $5.32 | $5.20 | $5.22 | $5.22 | 9,262,280 |
| 2024-05-10 | $5.32 | $5.34 | $5.25 | $5.28 | $5.28 | 9,546,900 |
| 2024-05-09 | $5.27 | $5.35 | $5.22 | $5.31 | $5.31 | 12,584,700 |
| 2024-05-08 | $5.28 | $5.36 | $5.23 | $5.31 | $5.31 | 16,736,710 |
| 2024-05-07 | $5.33 | $5.34 | $5.20 | $5.27 | $5.27 | 13,508,680 |
| 2024-05-06 | $5.18 | $5.32 | $5.18 | $5.30 | $5.30 | 17,868,820 |
| 2024-04-30 | $5.13 | $5.21 | $5.07 | $5.18 | $5.18 | 16,505,770 |
| 2024-04-29 | $4.97 | $5.15 | $4.90 | $5.14 | $5.14 | 24,274,770 |
| 2024-04-26 | $4.72 | $4.91 | $4.70 | $4.91 | $4.91 | 19,706,480 |
| 2024-04-25 | $4.62 | $4.75 | $4.59 | $4.73 | $4.73 | 11,367,150 |
| 2024-04-24 | $4.59 | $4.62 | $4.51 | $4.62 | $4.62 | 7,446,000 |
| 2024-04-23 | $4.53 | $4.63 | $4.48 | $4.57 | $4.57 | 7,583,500 |
| 2024-04-22 | $4.43 | $4.57 | $4.41 | $4.53 | $4.53 | 9,055,060 |
| 2024-04-19 | $4.50 | $4.58 | $4.43 | $4.47 | $4.47 | 8,348,300 |
| 2024-04-18 | $4.57 | $4.65 | $4.53 | $4.53 | $4.53 | 9,486,760 |
| 2024-04-17 | $4.41 | $4.58 | $4.41 | $4.58 | $4.58 | 12,657,770 |
| 2024-04-16 | $4.54 | $4.64 | $4.36 | $4.36 | $4.36 | 13,372,000 |
| 2024-04-15 | $4.70 | $4.71 | $4.50 | $4.54 | $4.54 | 13,334,470 |
| 2024-04-12 | $4.72 | $4.74 | $4.64 | $4.65 | $4.65 | 7,088,830 |
| 2024-04-11 | $4.75 | $4.78 | $4.71 | $4.73 | $4.73 | 8,730,590 |
| 2024-04-10 | $4.82 | $4.82 | $4.73 | $4.77 | $4.77 | 8,374,000 |
| 2024-04-09 | $4.67 | $4.83 | $4.65 | $4.82 | $4.82 | 10,708,690 |
| 2024-04-08 | $4.78 | $4.79 | $4.68 | $4.68 | $4.68 | 10,741,680 |
| 2024-04-03 | $4.78 | $4.85 | $4.77 | $4.79 | $4.79 | 8,911,430 |
| 2024-04-02 | $4.82 | $4.86 | $4.75 | $4.78 | $4.78 | 9,628,620 |
| 2024-04-01 | $4.72 | $4.87 | $4.72 | $4.82 | $4.82 | 15,496,980 |
| 2024-03-29 | $4.68 | $4.76 | $4.66 | $4.75 | $4.75 | 8,761,700 |
| 2024-03-28 | $4.62 | $4.76 | $4.62 | $4.72 | $4.72 | 9,840,080 |
| 2024-03-27 | $4.66 | $4.75 | $4.63 | $4.63 | $4.63 | 8,786,650 |
| 2024-03-26 | $4.70 | $4.76 | $4.62 | $4.69 | $4.69 | 10,114,610 |
| 2024-03-25 | $4.85 | $4.91 | $4.75 | $4.76 | $4.76 | 10,237,120 |
| 2024-03-22 | $4.99 | $4.99 | $4.82 | $4.85 | $4.85 | 8,897,300 |
| 2024-03-21 | $5.00 | $5.03 | $4.94 | $4.96 | $4.96 | 8,108,940 |
| 2024-03-20 | $4.96 | $5.02 | $4.93 | $4.98 | $4.98 | 8,463,390 |
| 2024-03-19 | $5.01 | $5.02 | $4.96 | $4.96 | $4.96 | 7,935,860 |
| 2024-03-18 | $4.95 | $5.00 | $4.91 | $5.00 | $5.00 | 11,603,650 |
| 2024-03-15 | $4.84 | $4.92 | $4.82 | $4.92 | $4.92 | 9,452,500 |
| 2024-03-14 | $4.89 | $4.96 | $4.83 | $4.86 | $4.86 | 13,047,220 |
| 2024-03-13 | $4.87 | $4.88 | $4.80 | $4.84 | $4.84 | 9,853,520 |
| 2024-03-12 | $4.81 | $4.90 | $4.79 | $4.87 | $4.87 | 13,477,420 |
| 2024-03-11 | $4.71 | $4.78 | $4.69 | $4.78 | $4.78 | 9,375,600 |
| 2024-03-08 | $4.72 | $4.77 | $4.66 | $4.70 | $4.70 | 8,367,700 |
| 2024-03-07 | $4.78 | $4.84 | $4.73 | $4.73 | $4.73 | 9,505,330 |
| 2024-03-06 | $4.84 | $4.86 | $4.73 | $4.81 | $4.81 | 9,326,900 |
| 2024-03-05 | $4.95 | $4.95 | $4.80 | $4.83 | $4.83 | 14,042,310 |
| 2024-03-04 | $4.94 | $5.00 | $4.89 | $4.94 | $4.94 | 14,806,640 |
| 2024-03-01 | $5.00 | $5.03 | $4.91 | $4.96 | $4.96 | 9,913,300 |
| 2024-02-29 | $4.86 | $5.00 | $4.84 | $4.99 | $4.99 | 15,428,290 |
| 2024-02-28 | $5.02 | $5.14 | $4.87 | $4.87 | $4.87 | 18,156,140 |
| 2024-02-27 | $4.92 | $5.02 | $4.87 | $5.02 | $5.02 | 12,919,900 |
| 2024-02-26 | $4.88 | $4.95 | $4.83 | $4.89 | $4.89 | 12,701,970 |
| 2024-02-23 | $4.89 | $4.89 | $4.78 | $4.87 | $4.87 | 10,592,100 |
| 2024-02-22 | $4.70 | $4.88 | $4.70 | $4.87 | $4.87 | 13,366,300 |
| 2024-02-21 | $4.70 | $4.87 | $4.66 | $4.74 | $4.74 | 14,488,740 |
| 2024-02-20 | $4.65 | $4.75 | $4.59 | $4.75 | $4.75 | 15,288,940 |
| 2024-02-19 | $4.68 | $4.75 | $4.58 | $4.63 | $4.63 | 21,438,160 |
| 2024-02-08 | $4.54 | $4.76 | $4.35 | $4.68 | $4.68 | 35,045,500 |
| 2024-02-07 | $4.21 | $4.53 | $4.16 | $4.48 | $4.48 | 35,355,680 |
| 2024-02-06 | $3.88 | $4.30 | $3.83 | $4.20 | $4.20 | 29,371,530 |
| 2024-02-05 | $4.25 | $4.25 | $3.84 | $3.98 | $3.98 | 26,361,000 |
| 2024-02-02 | $4.43 | $4.57 | $4.10 | $4.26 | $4.26 | 21,173,500 |
| 2024-02-01 | $4.46 | $4.58 | $4.40 | $4.43 | $4.43 | 13,321,110 |
| 2024-01-31 | $4.74 | $4.75 | $4.48 | $4.50 | $4.50 | 17,406,160 |
| 2024-01-30 | $4.96 | $4.96 | $4.74 | $4.77 | $4.77 | 12,352,040 |
| 2024-01-29 | $4.99 | $5.03 | $4.86 | $4.88 | $4.88 | 13,607,100 |
| 2024-01-26 | $4.93 | $5.05 | $4.89 | $4.94 | $4.94 | 12,889,400 |
| 2024-01-25 | $4.74 | $4.96 | $4.70 | $4.96 | $4.96 | 14,514,180 |
| 2024-01-24 | $4.63 | $4.71 | $4.52 | $4.69 | $4.69 | 11,754,600 |
| 2024-01-23 | $4.57 | $4.65 | $4.48 | $4.62 | $4.62 | 17,575,500 |
| 2024-01-22 | $4.92 | $4.93 | $4.56 | $4.61 | $4.61 | 14,415,970 |
| 2024-01-19 | $4.97 | $5.00 | $4.91 | $4.92 | $4.92 | 10,061,210 |
| 2024-01-18 | $5.04 | $5.04 | $4.81 | $4.97 | $4.97 | 17,978,330 |
| 2024-01-17 | $5.22 | $5.27 | $5.07 | $5.08 | $5.08 | 10,400,700 |
| 2024-01-16 | $5.26 | $5.29 | $5.16 | $5.21 | $5.21 | 12,172,100 |
| 2024-01-15 | $5.22 | $5.31 | $5.17 | $5.29 | $5.29 | 12,705,980 |
| 2024-01-12 | $5.35 | $5.35 | $5.22 | $5.23 | $5.23 | 15,136,400 |
| 2024-01-11 | $5.35 | $5.38 | $5.32 | $5.35 | $5.35 | 9,160,900 |
| 2024-01-10 | $5.36 | $5.41 | $5.32 | $5.35 | $5.35 | 7,437,070 |
| 2024-01-09 | $5.40 | $5.44 | $5.36 | $5.38 | $5.38 | 8,010,400 |
| 2024-01-08 | $5.50 | $5.52 | $5.40 | $5.40 | $5.40 | 10,262,770 |
| 2024-01-05 | $5.63 | $5.64 | $5.51 | $5.52 | $5.52 | 8,927,900 |
| 2024-01-04 | $5.62 | $5.65 | $5.59 | $5.63 | $5.63 | 7,430,890 |
| 2024-01-03 | $5.62 | $5.77 | $5.61 | $5.63 | $5.63 | 11,867,290 |
| 2024-01-02 | $5.70 | $5.72 | $5.61 | $5.67 | $5.67 | 11,003,800 |
| 2024-01-01 | $5.70 | $5.70 | $5.70 | $5.70 | $5.70 | 0 |
| 2023-12-29 | $5.70 | $5.75 | $5.69 | $5.70 | $5.70 | 8,191,700 |
| 2023-12-28 | $5.81 | $5.83 | $5.69 | $5.71 | $5.71 | 13,915,700 |
| 2023-12-27 | $5.79 | $5.83 | $5.76 | $5.80 | $5.80 | 5,941,590 |
| 2023-12-26 | $5.80 | $5.87 | $5.78 | $5.80 | $5.80 | 6,550,880 |
| 2023-12-25 | $5.80 | $5.88 | $5.79 | $5.82 | $5.82 | 8,503,500 |
| 2023-12-22 | $5.91 | $5.91 | $5.82 | $5.84 | $5.84 | 7,811,360 |
| 2023-12-21 | $5.94 | $5.96 | $5.84 | $5.91 | $5.91 | 8,942,600 |
| 2023-12-20 | $6.00 | $6.08 | $5.96 | $5.96 | $5.96 | 10,678,200 |
| 2023-12-19 | $6.09 | $6.09 | $5.99 | $6.02 | $6.02 | 9,897,850 |
| 2023-12-18 | $6.10 | $6.17 | $6.02 | $6.06 | $6.06 | 12,406,750 |
| 2023-12-15 | $6.23 | $6.28 | $6.06 | $6.08 | $6.08 | 16,110,600 |
| 2023-12-14 | $6.36 | $6.36 | $6.23 | $6.24 | $6.24 | 8,875,520 |
| 2023-12-13 | $6.27 | $6.47 | $6.27 | $6.35 | $6.35 | 14,009,510 |
| 2023-12-12 | $6.25 | $6.32 | $6.21 | $6.29 | $6.29 | 9,102,880 |
| 2023-12-11 | $6.19 | $6.25 | $6.11 | $6.23 | $6.23 | 11,129,900 |
| 2023-12-08 | $6.25 | $6.28 | $6.14 | $6.17 | $6.17 | 13,985,070 |
| 2023-12-07 | $6.29 | $6.33 | $6.22 | $6.25 | $6.25 | 9,853,330 |
| 2023-12-06 | $6.30 | $6.37 | $6.27 | $6.30 | $6.30 | 10,717,630 |
| 2023-12-05 | $6.35 | $6.41 | $6.30 | $6.32 | $6.32 | 11,088,370 |
| 2023-12-04 | $6.35 | $6.40 | $6.24 | $6.35 | $6.35 | 15,165,800 |
| 2023-12-01 | $6.47 | $6.49 | $6.30 | $6.34 | $6.34 | 20,600,960 |
| 2023-11-30 | $6.40 | $6.66 | $6.35 | $6.46 | $6.46 | 25,657,530 |
| 2023-11-29 | $6.35 | $6.46 | $6.26 | $6.40 | $6.40 | 24,862,870 |
| 2023-11-28 | $6.26 | $6.35 | $6.17 | $6.27 | $6.27 | 14,784,250 |
| 2023-11-27 | $6.46 | $6.47 | $6.27 | $6.29 | $6.29 | 18,288,560 |
| 2023-11-24 | $6.32 | $6.43 | $6.30 | $6.39 | $6.39 | 18,594,950 |
| 2023-11-23 | $6.25 | $6.34 | $6.23 | $6.31 | $6.31 | 13,751,300 |
| 2023-11-22 | $6.21 | $6.32 | $6.18 | $6.23 | $6.23 | 13,953,100 |
| 2023-11-21 | $6.11 | $6.35 | $6.07 | $6.24 | $6.24 | 23,774,680 |
| 2023-11-20 | $6.02 | $6.17 | $6.00 | $6.12 | $6.12 | 16,297,150 |
| 2023-11-17 | $5.95 | $6.02 | $5.93 | $6.01 | $6.01 | 7,453,120 |
| 2023-11-16 | $6.00 | $6.02 | $5.94 | $5.95 | $5.95 | 6,560,280 |
| 2023-11-15 | $6.04 | $6.08 | $5.94 | $5.98 | $5.98 | 9,535,800 |
| 2023-11-14 | $5.94 | $6.19 | $5.91 | $6.01 | $6.01 | 18,310,380 |
| 2023-11-13 | $5.90 | $5.96 | $5.88 | $5.91 | $5.91 | 7,638,530 |
| 2023-11-10 | $5.90 | $5.95 | $5.82 | $5.90 | $5.90 | 7,228,200 |
| 2023-11-09 | $5.96 | $6.03 | $5.88 | $5.88 | $5.88 | 8,787,450 |
| 2023-11-08 | $5.93 | $6.00 | $5.90 | $5.95 | $5.95 | 10,226,530 |
| 2023-11-07 | $5.96 | $5.98 | $5.91 | $5.92 | $5.92 | 9,007,000 |
| 2023-11-06 | $6.00 | $6.06 | $5.93 | $5.95 | $5.95 | 13,697,700 |
| 2023-11-03 | $6.03 | $6.08 | $5.96 | $5.96 | $5.96 | 10,041,300 |
| 2023-11-02 | $6.00 | $6.15 | $5.98 | $6.02 | $6.02 | 10,972,820 |
| 2023-11-01 | $6.11 | $6.11 | $5.95 | $6.03 | $6.03 | 18,035,300 |
| 2023-10-31 | $5.95 | $6.20 | $5.91 | $6.10 | $6.10 | 26,991,650 |
| 2023-10-30 | $5.70 | $6.05 | $5.66 | $5.96 | $5.96 | 30,178,860 |
| 2023-10-27 | $5.51 | $5.72 | $5.35 | $5.70 | $5.70 | 14,660,560 |
| 2023-10-26 | $5.39 | $5.54 | $5.39 | $5.52 | $5.52 | 8,509,250 |
| 2023-10-25 | $5.40 | $5.48 | $5.38 | $5.41 | $5.41 | 6,228,110 |
| 2023-10-24 | $5.32 | $5.38 | $5.23 | $5.38 | $5.38 | 8,917,900 |
| 2023-10-23 | $5.40 | $5.43 | $5.28 | $5.30 | $5.30 | 7,528,150 |
| 2023-10-20 | $5.48 | $5.53 | $5.40 | $5.42 | $5.42 | 7,380,200 |
| 2023-10-19 | $5.63 | $5.63 | $5.49 | $5.50 | $5.50 | 7,199,320 |
| 2023-10-18 | $5.72 | $5.76 | $5.60 | $5.61 | $5.61 | 6,025,300 |
| 2023-10-17 | $5.81 | $5.81 | $5.70 | $5.74 | $5.74 | 5,802,580 |
| 2023-10-16 | $5.82 | $5.87 | $5.76 | $5.79 | $5.79 | 8,701,500 |
| 2023-10-13 | $5.76 | $5.84 | $5.71 | $5.82 | $5.82 | 10,836,000 |
| 2023-10-12 | $5.71 | $5.80 | $5.70 | $5.76 | $5.76 | 7,861,100 |
| 2023-10-11 | $5.62 | $5.72 | $5.60 | $5.64 | $5.64 | 6,031,730 |
| 2023-10-10 | $5.67 | $5.69 | $5.55 | $5.59 | $5.59 | 4,717,810 |
| 2023-10-09 | $5.67 | $5.70 | $5.59 | $5.65 | $5.65 | 4,345,050 |
| 2023-09-28 | $5.68 | $5.72 | $5.66 | $5.66 | $5.66 | 4,239,700 |
| 2023-09-27 | $5.64 | $5.72 | $5.64 | $5.70 | $5.70 | 5,981,900 |
| 2023-09-26 | $5.66 | $5.69 | $5.62 | $5.65 | $5.65 | 3,945,030 |
| 2023-09-25 | $5.65 | $5.70 | $5.62 | $5.69 | $5.69 | 7,557,200 |
| 2023-09-22 | $5.65 | $5.65 | $5.54 | $5.63 | $5.63 | 8,309,600 |
| 2023-09-21 | $5.64 | $5.67 | $5.60 | $5.63 | $5.63 | 6,404,000 |
| 2023-09-20 | $5.67 | $5.70 | $5.63 | $5.65 | $5.65 | 6,456,100 |
| 2023-09-19 | $5.62 | $5.68 | $5.60 | $5.68 | $5.68 | 9,235,330 |
| 2023-09-18 | $5.60 | $5.63 | $5.56 | $5.61 | $5.61 | 7,172,860 |
| 2023-09-15 | $5.50 | $5.60 | $5.46 | $5.60 | $5.60 | 11,386,680 |
| 2023-09-14 | $5.49 | $5.51 | $5.43 | $5.51 | $5.51 | 6,428,010 |
| 2023-09-13 | $5.49 | $5.53 | $5.42 | $5.45 | $5.45 | 7,977,020 |
| 2023-09-12 | $5.41 | $5.52 | $5.39 | $5.49 | $5.49 | 10,303,460 |
| 2023-09-11 | $5.27 | $5.41 | $5.27 | $5.40 | $5.40 | 10,060,210 |
| 2023-09-08 | $5.23 | $5.29 | $5.23 | $5.26 | $5.26 | 5,480,020 |
| 2023-09-07 | $5.43 | $5.45 | $5.28 | $5.29 | $5.29 | 14,585,670 |
| 2023-09-06 | $5.43 | $5.46 | $5.39 | $5.45 | $5.45 | 5,339,340 |
| 2023-09-05 | $5.45 | $5.48 | $5.43 | $5.43 | $5.43 | 8,616,900 |
| 2023-09-04 | $5.45 | $5.45 | $5.41 | $5.45 | $5.45 | 9,108,920 |
| 2023-09-01 | $5.48 | $5.49 | $5.41 | $5.43 | $5.43 | 7,642,600 |
| 2023-08-31 | $5.52 | $5.52 | $5.42 | $5.48 | $5.48 | 6,710,580 |
| 2023-08-30 | $5.53 | $5.55 | $5.43 | $5.47 | $5.47 | 7,059,260 |
| 2023-08-29 | $5.44 | $5.53 | $5.42 | $5.50 | $5.50 | 7,267,450 |
| 2023-08-28 | $5.65 | $5.65 | $5.41 | $5.43 | $5.43 | 8,385,980 |
| 2023-08-25 | $5.46 | $5.51 | $5.37 | $5.41 | $5.41 | 8,214,380 |
| 2023-08-24 | $5.50 | $5.53 | $5.43 | $5.46 | $5.46 | 7,930,810 |
| 2023-08-23 | $5.62 | $5.62 | $5.50 | $5.51 | $5.51 | 7,454,000 |
| 2023-08-22 | $5.65 | $5.70 | $5.54 | $5.61 | $5.61 | 8,478,790 |
| 2023-08-21 | $5.65 | $5.71 | $5.63 | $5.65 | $5.65 | 6,737,980 |
| 2023-08-18 | $5.83 | $5.84 | $5.68 | $5.68 | $5.68 | 7,869,650 |
| 2023-08-17 | $5.80 | $5.88 | $5.76 | $5.85 | $5.85 | 7,534,910 |
| 2023-08-16 | $5.83 | $5.90 | $5.80 | $5.80 | $5.80 | 6,259,930 |
| 2023-08-15 | $5.84 | $5.85 | $5.76 | $5.85 | $5.85 | 6,317,390 |
| 2023-08-14 | $5.79 | $5.86 | $5.72 | $5.82 | $5.82 | 6,165,010 |
| 2023-08-11 | $5.88 | $5.89 | $5.79 | $5.80 | $5.80 | 10,020,560 |
| 2023-08-10 | $5.82 | $5.86 | $5.77 | $5.85 | $5.85 | 7,420,450 |
| 2023-08-09 | $5.75 | $5.85 | $5.73 | $5.83 | $5.83 | 13,159,500 |
| 2023-08-08 | $5.74 | $5.80 | $5.66 | $5.76 | $5.76 | 5,546,010 |
| 2023-08-07 | $5.81 | $5.81 | $5.71 | $5.75 | $5.75 | 6,832,670 |
| 2023-08-04 | $5.86 | $5.87 | $5.80 | $5.81 | $5.81 | 6,792,930 |
| 2023-08-03 | $5.76 | $5.86 | $5.75 | $5.84 | $5.84 | 9,465,530 |
| 2023-08-02 | $5.74 | $5.78 | $5.74 | $5.75 | $5.75 | 4,619,290 |
| 2023-08-01 | $5.78 | $5.80 | $5.75 | $5.77 | $5.77 | 5,877,760 |
| 2023-07-31 | $5.79 | $5.81 | $5.77 | $5.78 | $5.78 | 6,242,670 |
| 2023-07-28 | $5.68 | $5.78 | $5.68 | $5.77 | $5.77 | 6,725,030 |
| 2023-07-27 | $5.74 | $5.75 | $5.69 | $5.70 | $5.70 | 4,981,030 |
| 2023-07-26 | $5.70 | $5.75 | $5.69 | $5.74 | $5.74 | 6,153,730 |
| 2023-07-25 | $5.70 | $5.70 | $5.66 | $5.69 | $5.69 | 7,381,540 |
| 2023-07-24 | $5.65 | $5.68 | $5.63 | $5.66 | $5.66 | 5,998,700 |
| 2023-07-21 | $5.59 | $5.67 | $5.57 | $5.63 | $5.63 | 6,731,100 |
| 2023-07-20 | $5.60 | $5.62 | $5.56 | $5.59 | $5.59 | 5,341,830 |
| 2023-07-19 | $5.61 | $5.62 | $5.58 | $5.60 | $5.60 | 3,045,600 |
| 2023-07-18 | $5.60 | $5.61 | $5.58 | $5.61 | $5.61 | 2,537,930 |
| 2023-07-17 | $5.60 | $5.62 | $5.57 | $5.62 | $5.62 | 3,878,170 |
| 2023-07-14 | $5.64 | $5.64 | $5.61 | $5.62 | $5.62 | 3,046,820 |
| 2023-07-13 | $5.61 | $5.64 | $5.60 | $5.62 | $5.62 | 3,921,550 |
| 2023-07-12 | $5.64 | $5.64 | $5.60 | $5.61 | $5.61 | 3,632,200 |
| 2023-07-11 | $5.62 | $5.65 | $5.60 | $5.64 | $5.64 | 4,652,570 |
| 2023-07-10 | $5.60 | $5.63 | $5.59 | $5.62 | $5.62 | 2,735,880 |
| 2023-07-07 | $5.56 | $5.62 | $5.56 | $5.61 | $5.61 | 3,726,900 |
| 2023-07-06 | $5.61 | $5.62 | $5.57 | $5.58 | $5.58 | 3,419,420 |
| 2023-07-05 | $5.60 | $5.62 | $5.58 | $5.60 | $5.60 | 3,416,490 |
| 2023-07-04 | $5.62 | $5.62 | $5.58 | $5.60 | $5.60 | 4,276,690 |
| 2023-07-03 | $5.59 | $5.63 | $5.59 | $5.62 | $5.62 | 4,621,800 |
| 2023-06-30 | $5.55 | $5.62 | $5.55 | $5.59 | $5.59 | 4,743,920 |
| 2023-06-29 | $5.51 | $5.56 | $5.51 | $5.55 | $5.55 | 3,852,770 |
| 2023-06-28 | $5.53 | $5.56 | $5.49 | $5.54 | $5.54 | 4,598,350 |
| 2023-06-27 | $5.51 | $5.56 | $5.51 | $5.55 | $5.55 | 4,700,360 |
| 2023-06-26 | $5.50 | $5.55 | $5.47 | $5.50 | $5.50 | 5,277,880 |
| 2023-06-21 | $5.53 | $5.55 | $5.50 | $5.52 | $5.52 | 5,742,010 |
| 2023-06-20 | $5.61 | $5.61 | $5.53 | $5.53 | $5.53 | 7,589,720 |
| 2023-06-19 | $5.63 | $5.64 | $5.58 | $5.59 | $5.59 | 7,083,170 |
| 2023-06-16 | $5.64 | $5.68 | $5.63 | $5.65 | $5.65 | 6,243,170 |
| 2023-06-15 | $5.63 | $5.64 | $5.59 | $5.64 | $5.64 | 5,412,280 |
| 2023-06-14 | $5.61 | $5.64 | $5.58 | $5.63 | $5.63 | 6,111,980 |
| 2023-06-13 | $5.66 | $5.66 | $5.60 | $5.62 | $5.62 | 10,243,500 |
| 2023-06-12 | $5.85 | $5.85 | $5.60 | $5.67 | $5.67 | 25,130,910 |
| 2023-06-09 | $5.80 | $5.87 | $5.76 | $5.86 | $5.86 | 12,323,860 |
| 2023-06-08 | $5.81 | $5.83 | $5.73 | $5.79 | $5.79 | 8,315,700 |
| 2023-06-07 | $5.77 | $5.86 | $5.74 | $5.81 | $5.81 | 9,655,710 |
| 2023-06-06 | $5.84 | $5.86 | $5.75 | $5.77 | $5.77 | 9,849,110 |
| 2023-06-05 | $5.90 | $5.92 | $5.81 | $5.84 | $5.84 | 9,612,800 |
| 2023-06-02 | $6.01 | $6.04 | $5.88 | $5.89 | $5.89 | 13,925,900 |
| 2023-06-01 | $6.01 | $6.07 | $5.97 | $6.02 | $6.02 | 6,357,900 |
| 2023-05-31 | $6.02 | $6.09 | $6.00 | $6.01 | $6.01 | 6,075,930 |
| 2023-05-30 | $6.09 | $6.10 | $5.95 | $6.02 | $6.02 | 7,310,050 |
| 2023-05-29 | $6.18 | $6.19 | $6.03 | $6.08 | $6.08 | 7,968,570 |
| 2023-05-26 | $6.15 | $6.19 | $6.08 | $6.14 | $6.14 | 6,114,780 |
| 2023-05-25 | $6.24 | $6.26 | $6.07 | $6.15 | $6.15 | 11,389,950 |
| 2023-05-24 | $6.32 | $6.32 | $6.20 | $6.25 | $6.25 | 16,137,290 |
| 2023-05-23 | $6.23 | $6.37 | $6.23 | $6.32 | $6.32 | 25,385,570 |
| 2023-05-22 | $6.13 | $6.28 | $6.12 | $6.22 | $6.22 | 17,039,260 |
| 2023-05-19 | $5.96 | $6.25 | $5.90 | $6.16 | $6.16 | 23,566,270 |
| 2023-05-18 | $5.82 | $6.15 | $5.82 | $6.01 | $6.01 | 34,936,730 |
| 2023-05-17 | $5.80 | $5.84 | $5.73 | $5.84 | $5.84 | 7,264,030 |
| 2023-05-16 | $5.77 | $5.84 | $5.73 | $5.82 | $5.82 | 8,207,190 |
| 2023-05-15 | $5.79 | $5.82 | $5.70 | $5.78 | $5.78 | 11,015,950 |
| 2023-05-12 | $5.79 | $5.87 | $5.75 | $5.84 | $5.84 | 9,437,760 |
| 2023-05-11 | $5.85 | $5.87 | $5.79 | $5.80 | $5.80 | 8,918,370 |
| 2023-05-10 | $5.93 | $5.94 | $5.82 | $5.84 | $5.84 | 9,721,200 |
| 2023-05-09 | $5.95 | $6.01 | $5.89 | $5.90 | $5.90 | 14,385,900 |
| 2023-05-08 | $5.92 | $6.07 | $5.91 | $5.94 | $5.94 | 15,175,900 |
| 2023-05-05 | $6.28 | $6.30 | $5.88 | $5.95 | $5.95 | 26,076,150 |
| 2023-05-04 | $6.28 | $6.32 | $6.23 | $6.26 | $6.26 | 12,976,490 |
| 2023-05-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2023-05-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.28 | 0 |
| 2023-04-28 | $6.36 | $6.37 | $6.10 | $6.28 | $6.28 | 36,796,990 |
| 2023-04-27 | $5.83 | $6.43 | $5.83 | $6.32 | $6.32 | 38,255,140 |
| 2023-04-26 | $5.75 | $5.90 | $5.71 | $5.88 | $5.88 | 7,834,080 |
| 2023-04-25 | $5.95 | $5.95 | $5.70 | $5.76 | $5.76 | 12,182,450 |
| 2023-04-24 | $5.99 | $6.04 | $5.90 | $5.93 | $5.93 | 12,242,000 |
| 2023-04-21 | $6.07 | $6.12 | $6.01 | $6.03 | $6.03 | 7,480,250 |
| 2023-04-20 | $6.14 | $6.14 | $6.06 | $6.07 | $6.07 | 5,986,910 |
| 2023-04-19 | $6.17 | $6.20 | $6.10 | $6.14 | $6.14 | 5,924,300 |
| 2023-04-18 | $6.24 | $6.24 | $6.16 | $6.17 | $6.17 | 5,690,680 |
| 2023-04-17 | $6.19 | $6.24 | $6.14 | $6.20 | $6.20 | 12,920,390 |
| 2023-04-14 | $6.15 | $6.23 | $6.15 | $6.19 | $6.19 | 9,818,920 |
| 2023-04-13 | $6.09 | $6.16 | $6.05 | $6.15 | $6.15 | 8,811,010 |
| 2023-04-12 | $6.07 | $6.10 | $6.03 | $6.08 | $6.08 | 4,744,390 |
| 2023-04-11 | $6.10 | $6.11 | $6.02 | $6.05 | $6.05 | 5,328,150 |
| 2023-04-10 | $6.13 | $6.15 | $6.07 | $6.09 | $6.09 | 6,953,830 |
| 2023-04-07 | $6.03 | $6.11 | $6.01 | $6.10 | $6.10 | 8,179,250 |
| 2023-04-06 | $6.01 | $6.04 | $5.99 | $6.02 | $6.02 | 4,589,970 |
| 2023-04-05 | $6.01 | $6.01 | $6.01 | $6.01 | $6.01 | 0 |
| 2023-04-04 | $5.98 | $6.03 | $5.97 | $6.01 | $6.01 | 5,413,970 |
| 2023-04-03 | $5.96 | $6.02 | $5.95 | $5.98 | $5.98 | 4,557,760 |
| 2023-03-31 | $5.94 | $6.02 | $5.93 | $5.98 | $5.98 | 7,335,710 |
| 2023-03-30 | $6.01 | $6.01 | $5.90 | $5.94 | $5.94 | 8,645,420 |
| 2023-03-29 | $6.08 | $6.11 | $5.99 | $6.01 | $6.01 | 10,532,720 |
| 2023-03-28 | $6.08 | $6.11 | $6.06 | $6.09 | $6.09 | 5,513,840 |
| 2023-03-27 | $6.11 | $6.12 | $6.05 | $6.08 | $6.08 | 5,526,390 |
| 2023-03-24 | $6.13 | $6.16 | $6.10 | $6.11 | $6.11 | 5,215,400 |
| 2023-03-23 | $6.13 | $6.13 | $6.09 | $6.11 | $6.11 | 5,958,520 |
| 2023-03-22 | $6.17 | $6.19 | $6.11 | $6.13 | $6.13 | 6,011,000 |
| 2023-03-21 | $6.13 | $6.18 | $6.12 | $6.15 | $6.15 | 5,774,830 |
| 2023-03-20 | $6.17 | $6.18 | $6.11 | $6.13 | $6.13 | 7,042,020 |
| 2023-03-17 | $6.22 | $6.23 | $6.15 | $6.18 | $6.18 | 6,551,900 |
| 2023-03-16 | $6.23 | $6.24 | $6.16 | $6.18 | $6.18 | 5,644,540 |
| 2023-03-15 | $6.16 | $6.25 | $6.14 | $6.23 | $6.23 | 7,652,800 |
| 2023-03-14 | $6.20 | $6.22 | $6.10 | $6.12 | $6.12 | 6,512,380 |
| 2023-03-13 | $6.21 | $6.23 | $6.16 | $6.19 | $6.19 | 6,804,430 |
| 2023-03-10 | $6.28 | $6.28 | $6.21 | $6.24 | $6.24 | 7,006,840 |
| 2023-03-09 | $6.28 | $6.32 | $6.26 | $6.28 | $6.28 | 4,978,480 |
| 2023-03-08 | $6.24 | $6.28 | $6.22 | $6.28 | $6.28 | 4,720,020 |
| 2023-03-07 | $6.34 | $6.36 | $6.25 | $6.25 | $6.25 | 8,854,220 |
| 2023-03-06 | $6.33 | $6.38 | $6.32 | $6.34 | $6.34 | 7,826,040 |
| 2023-03-03 | $6.32 | $6.35 | $6.29 | $6.32 | $6.32 | 6,603,860 |
| 2023-03-02 | $6.35 | $6.36 | $6.30 | $6.32 | $6.32 | 8,217,300 |
| 2023-03-01 | $6.39 | $6.40 | $6.31 | $6.35 | $6.35 | 7,702,870 |
| 2023-02-28 | $6.22 | $6.38 | $6.22 | $6.36 | $6.36 | 14,365,730 |
| 2023-02-27 | $6.29 | $6.33 | $6.21 | $6.22 | $6.22 | 7,727,720 |
| 2023-02-24 | $6.31 | $6.31 | $6.25 | $6.26 | $6.26 | 6,957,080 |
| 2023-02-23 | $6.39 | $6.39 | $6.28 | $6.32 | $6.32 | 9,304,960 |
| 2023-02-22 | $6.39 | $6.42 | $6.34 | $6.37 | $6.37 | 10,606,400 |
| 2023-02-21 | $6.38 | $6.42 | $6.33 | $6.38 | $6.38 | 14,087,610 |
| 2023-02-20 | $6.44 | $6.48 | $6.26 | $6.37 | $6.37 | 18,244,270 |
| 2023-02-17 | $6.23 | $6.39 | $6.18 | $6.39 | $6.39 | 23,832,370 |
| 2023-02-16 | $6.32 | $6.38 | $6.15 | $6.22 | $6.22 | 22,427,940 |
| 2023-02-15 | $6.28 | $6.33 | $6.26 | $6.29 | $6.29 | 10,692,960 |
| 2023-02-14 | $6.26 | $6.28 | $6.23 | $6.27 | $6.27 | 8,119,280 |
| 2023-02-13 | $6.23 | $6.26 | $6.21 | $6.25 | $6.25 | 8,223,330 |
| 2023-02-10 | $6.22 | $6.24 | $6.18 | $6.22 | $6.22 | 7,324,420 |
| 2023-02-09 | $6.17 | $6.24 | $6.16 | $6.23 | $6.23 | 8,430,160 |
| 2023-02-08 | $6.21 | $6.24 | $6.18 | $6.20 | $6.20 | 7,183,090 |
| 2023-02-07 | $6.26 | $6.29 | $6.18 | $6.22 | $6.22 | 9,987,260 |
| 2023-02-06 | $6.32 | $6.34 | $6.24 | $6.25 | $6.25 | 9,090,380 |
| 2023-02-03 | $6.34 | $6.35 | $6.22 | $6.31 | $6.31 | 10,526,700 |
| 2023-02-02 | $6.28 | $6.35 | $6.24 | $6.32 | $6.32 | 11,570,390 |
| 2023-02-01 | $6.14 | $6.31 | $6.13 | $6.29 | $6.29 | 15,343,210 |
| 2023-01-31 | $6.25 | $6.25 | $6.05 | $6.16 | $6.16 | 23,257,120 |
| 2023-01-30 | $6.38 | $6.41 | $6.35 | $6.38 | $6.38 | 12,219,370 |
| 2023-01-20 | $6.30 | $6.37 | $6.30 | $6.37 | $6.37 | 7,800,540 |
| 2023-01-19 | $6.25 | $6.30 | $6.22 | $6.30 | $6.30 | 7,310,000 |
| 2023-01-18 | $6.28 | $6.30 | $6.25 | $6.26 | $6.26 | 6,583,600 |
| 2023-01-17 | $6.38 | $6.38 | $6.25 | $6.27 | $6.27 | 9,213,440 |
| 2023-01-16 | $6.33 | $6.39 | $6.30 | $6.36 | $6.36 | 12,091,140 |
| 2023-01-13 | $6.23 | $6.33 | $6.23 | $6.31 | $6.31 | 11,418,230 |
| 2023-01-12 | $6.28 | $6.30 | $6.18 | $6.21 | $6.21 | 10,550,820 |
| 2023-01-11 | $6.33 | $6.35 | $6.27 | $6.28 | $6.28 | 11,814,640 |
| 2023-01-10 | $6.39 | $6.40 | $6.31 | $6.32 | $6.32 | 11,711,910 |
| 2023-01-09 | $6.43 | $6.47 | $6.37 | $6.39 | $6.39 | 12,017,300 |
| 2023-01-06 | $6.51 | $6.51 | $6.41 | $6.43 | $6.43 | 13,848,040 |
| 2023-01-05 | $6.52 | $6.52 | $6.41 | $6.49 | $6.49 | 14,235,530 |
| 2023-01-04 | $6.61 | $6.63 | $6.46 | $6.53 | $6.53 | 22,864,060 |
| 2023-01-03 | $6.48 | $6.72 | $6.47 | $6.63 | $6.63 | 33,107,910 |
| 2023-01-02 | $6.40 | $6.40 | $6.40 | $6.40 | $6.40 | 0 |
| 2022-12-30 | $6.50 | $6.53 | $6.37 | $6.40 | $6.40 | 20,451,810 |
| 2022-12-29 | $6.37 | $6.57 | $6.33 | $6.53 | $6.53 | 25,689,930 |
| 2022-12-28 | $6.43 | $6.49 | $6.34 | $6.39 | $6.39 | 23,205,560 |
| 2022-12-27 | $6.65 | $6.65 | $6.33 | $6.44 | $6.44 | 28,388,550 |
| 2022-12-26 | $6.78 | $6.81 | $6.56 | $6.67 | $6.67 | 27,499,480 |
| 2022-12-23 | $6.80 | $6.96 | $6.72 | $6.79 | $6.79 | 24,270,930 |
| 2022-12-22 | $7.11 | $7.19 | $6.80 | $6.83 | $6.83 | 35,123,500 |
| 2022-12-21 | $7.08 | $7.31 | $7.07 | $7.15 | $7.15 | 36,398,130 |
| 2022-12-20 | $7.41 | $7.44 | $7.00 | $7.05 | $7.05 | 45,409,950 |
| 2022-12-19 | $7.81 | $8.08 | $7.37 | $7.61 | $7.61 | 67,033,880 |
| 2022-12-16 | $7.40 | $7.74 | $7.40 | $7.60 | $7.60 | 68,953,800 |
| 2022-12-15 | $7.68 | $7.71 | $7.32 | $7.35 | $7.35 | 62,083,880 |
| 2022-12-14 | $8.28 | $8.28 | $7.55 | $7.70 | $7.70 | 93,678,260 |
| 2022-12-13 | $7.60 | $8.21 | $7.56 | $8.21 | $8.21 | 139,649,540 |
| 2022-12-12 | $6.87 | $7.46 | $6.87 | $7.46 | $7.46 | 77,625,320 |
| 2022-12-09 | $6.68 | $6.84 | $6.68 | $6.78 | $6.78 | 27,601,710 |
| 2022-12-08 | $6.89 | $6.89 | $6.67 | $6.76 | $6.76 | 42,775,080 |
| 2022-12-07 | $6.46 | $6.94 | $6.44 | $6.89 | $6.89 | 58,977,390 |
| 2022-12-06 | $6.52 | $6.72 | $6.42 | $6.47 | $6.47 | 21,006,730 |
| 2022-12-05 | $6.47 | $6.68 | $6.45 | $6.52 | $6.52 | 28,227,260 |
| 2022-12-01 | $6.36 | $6.38 | $6.22 | $6.28 | $6.28 | 13,970,360 |
| 2022-11-30 | $6.36 | $6.45 | $6.27 | $6.30 | $6.30 | 13,505,170 |
| 2022-11-29 | $6.20 | $6.38 | $6.17 | $6.33 | $6.33 | 17,366,580 |
| 2022-11-28 | $6.18 | $6.31 | $6.15 | $6.18 | $6.18 | 11,680,310 |
| 2022-11-25 | $6.26 | $6.30 | $6.10 | $6.25 | $6.25 | 14,319,320 |
| 2022-11-24 | $6.28 | $6.32 | $6.21 | $6.29 | $6.29 | 13,510,040 |
| 2022-11-23 | $6.45 | $6.47 | $6.16 | $6.26 | $6.26 | 23,949,020 |
| 2022-11-22 | $6.56 | $6.85 | $6.38 | $6.45 | $6.45 | 32,714,480 |
| 2022-11-21 | $6.63 | $6.67 | $6.49 | $6.61 | $6.61 | 24,432,290 |
| 2022-11-18 | $6.50 | $6.72 | $6.49 | $6.63 | $6.63 | 37,770,610 |
| 2022-11-17 | $6.44 | $6.58 | $6.40 | $6.50 | $6.50 | 22,237,040 |
| 2022-11-16 | $6.65 | $6.65 | $6.42 | $6.46 | $6.46 | 26,931,780 |
| 2022-11-15 | $6.70 | $6.70 | $6.49 | $6.67 | $6.67 | 45,765,820 |
| 2022-11-14 | $6.27 | $6.75 | $6.16 | $6.75 | $6.75 | 51,284,550 |
| 2022-11-11 | $6.36 | $6.63 | $6.26 | $6.27 | $6.27 | 35,772,160 |
| 2022-11-10 | $6.25 | $6.35 | $6.19 | $6.27 | $6.27 | 14,509,330 |
| 2022-11-09 | $6.16 | $6.29 | $6.13 | $6.26 | $6.26 | 13,514,550 |
| 2022-11-08 | $6.15 | $6.19 | $6.08 | $6.15 | $6.15 | 6,917,100 |
| 2022-11-07 | $6.17 | $6.21 | $6.10 | $6.13 | $6.13 | 9,393,900 |
| 2022-11-04 | $6.12 | $6.16 | $6.06 | $6.14 | $6.14 | 9,352,510 |
| 2022-11-03 | $6.09 | $6.14 | $6.05 | $6.09 | $6.09 | 7,641,660 |
| 2022-11-02 | $6.06 | $6.22 | $6.01 | $6.14 | $6.14 | 15,521,260 |
| 2022-11-01 | $5.99 | $6.11 | $5.91 | $6.08 | $6.08 | 10,838,530 |
| 2022-10-31 | $5.94 | $6.03 | $5.80 | $5.94 | $5.94 | 8,156,540 |
| 2022-10-28 | $6.12 | $6.14 | $5.88 | $5.92 | $5.92 | 9,108,740 |
| 2022-10-27 | $6.07 | $6.17 | $5.99 | $6.15 | $6.15 | 12,891,250 |
| 2022-10-26 | $5.84 | $6.09 | $5.82 | $6.03 | $6.03 | 10,829,140 |
| 2022-10-25 | $5.93 | $5.95 | $5.73 | $5.80 | $5.80 | 7,445,140 |
| 2022-10-24 | $6.08 | $6.18 | $5.90 | $5.93 | $5.93 | 7,732,210 |
| 2022-10-21 | $6.03 | $6.12 | $6.00 | $6.09 | $6.09 | 6,552,820 |
| 2022-10-20 | $6.04 | $6.11 | $6.00 | $6.03 | $6.03 | 6,769,100 |
| 2022-10-19 | $6.15 | $6.19 | $6.00 | $6.04 | $6.04 | 7,854,130 |
| 2022-10-18 | $6.11 | $6.19 | $6.02 | $6.15 | $6.15 | 11,226,730 |
| 2022-10-17 | $6.03 | $6.13 | $6.00 | $6.10 | $6.10 | 10,870,750 |
| 2022-10-14 | $5.80 | $6.04 | $5.80 | $6.03 | $6.03 | 14,040,840 |
| 2022-10-13 | $5.66 | $5.85 | $5.66 | $5.80 | $5.80 | 7,468,370 |
| 2022-10-12 | $5.62 | $5.70 | $5.49 | $5.70 | $5.70 | 4,375,110 |
| 2022-10-11 | $5.70 | $5.71 | $5.48 | $5.61 | $5.61 | 5,719,340 |
| 2022-10-10 | $5.72 | $5.85 | $5.67 | $5.68 | $5.68 | 5,424,240 |
| 2022-09-30 | $5.62 | $5.75 | $5.60 | $5.73 | $5.73 | 5,618,330 |
| 2022-09-29 | $5.66 | $5.77 | $5.60 | $5.62 | $5.62 | 4,891,400 |
| 2022-09-28 | $5.75 | $5.81 | $5.62 | $5.63 | $5.63 | 4,927,300 |
| 2022-09-27 | $5.60 | $5.75 | $5.60 | $5.74 | $5.74 | 5,472,700 |
| 2022-09-26 | $5.75 | $5.76 | $5.59 | $5.60 | $5.60 | 4,682,500 |
| 2022-09-23 | $5.81 | $5.89 | $5.71 | $5.78 | $5.78 | 4,931,100 |
| 2022-09-22 | $5.84 | $5.87 | $5.82 | $5.82 | $5.82 | 3,704,100 |
| 2022-09-21 | $5.74 | $5.86 | $5.72 | $5.84 | $5.84 | 3,846,220 |
| 2022-09-20 | $5.76 | $5.82 | $5.76 | $5.78 | $5.78 | 3,061,100 |
| 2022-09-19 | $5.90 | $5.90 | $5.73 | $5.75 | $5.75 | 5,491,640 |
| 2022-09-16 | $6.01 | $6.01 | $5.86 | $5.87 | $5.87 | 7,975,240 |
| 2022-09-15 | $6.12 | $6.15 | $5.96 | $6.02 | $6.02 | 8,787,730 |
| 2022-09-14 | $6.13 | $6.14 | $6.06 | $6.11 | $6.11 | 5,606,600 |
| 2022-09-13 | $6.16 | $6.21 | $6.16 | $6.17 | $6.17 | 5,221,960 |
| 2022-09-12 | $6.17 | $6.17 | $6.17 | $6.17 | $6.17 | 0 |
| 2022-09-09 | $6.13 | $6.18 | $6.12 | $6.17 | $6.17 | 4,100,330 |
| 2022-09-08 | $6.18 | $6.18 | $6.13 | $6.13 | $6.13 | 4,786,900 |
| 2022-09-07 | $6.22 | $6.24 | $6.16 | $6.18 | $6.18 | 6,075,250 |
| 2022-09-06 | $6.17 | $6.23 | $6.15 | $6.22 | $6.22 | 7,596,480 |
| 2022-09-05 | $6.15 | $6.22 | $6.14 | $6.17 | $6.17 | 6,062,390 |
| 2022-09-02 | $6.11 | $6.17 | $6.09 | $6.13 | $6.13 | 4,858,560 |
| 2022-09-01 | $6.13 | $6.17 | $6.10 | $6.11 | $6.11 | 5,961,280 |
| 2022-08-31 | $6.18 | $6.22 | $6.11 | $6.13 | $6.13 | 7,313,500 |
| 2022-08-30 | $6.19 | $6.21 | $6.14 | $6.19 | $6.19 | 6,751,500 |
| 2022-08-29 | $6.09 | $6.23 | $6.03 | $6.20 | $6.20 | 9,377,730 |
| 2022-08-26 | $6.11 | $6.28 | $6.09 | $6.17 | $6.17 | 8,166,450 |
| 2022-08-25 | $6.12 | $6.17 | $6.06 | $6.10 | $6.10 | 8,457,960 |
| 2022-08-24 | $6.30 | $6.35 | $6.14 | $6.15 | $6.15 | 13,963,340 |
| 2022-08-23 | $6.13 | $6.70 | $6.08 | $6.37 | $6.37 | 25,446,400 |
| 2022-08-22 | $6.12 | $6.13 | $6.04 | $6.12 | $6.12 | 5,166,950 |
| 2022-08-19 | $6.13 | $6.16 | $6.10 | $6.11 | $6.11 | 4,904,660 |
| 2022-08-18 | $6.15 | $6.15 | $6.10 | $6.12 | $6.12 | 4,459,720 |
| 2022-08-17 | $6.17 | $6.17 | $6.10 | $6.16 | $6.16 | 5,057,840 |
| 2022-08-16 | $6.14 | $6.16 | $6.12 | $6.15 | $6.15 | 3,818,050 |
| 2022-08-15 | $6.19 | $6.19 | $6.14 | $6.15 | $6.15 | 4,694,200 |
| 2022-08-12 | $6.19 | $6.22 | $6.13 | $6.19 | $6.19 | 6,631,660 |
| 2022-08-11 | $6.09 | $6.16 | $6.09 | $6.15 | $6.15 | 6,722,710 |
| 2022-08-10 | $6.13 | $6.13 | $6.06 | $6.08 | $6.08 | 3,361,670 |
| 2022-08-09 | $6.18 | $6.18 | $6.09 | $6.11 | $6.11 | 5,081,770 |
| 2022-08-08 | $6.01 | $6.19 | $6.01 | $6.17 | $6.17 | 8,405,320 |
| 2022-08-05 | $5.88 | $6.07 | $5.88 | $6.05 | $6.05 | 7,413,680 |
| 2022-08-04 | $5.97 | $5.99 | $5.87 | $5.95 | $5.95 | 6,712,330 |
| 2022-08-03 | $5.93 | $6.05 | $5.93 | $5.94 | $5.94 | 8,647,350 |
| 2022-08-02 | $6.21 | $6.21 | $5.90 | $5.99 | $5.99 | 12,440,970 |
| 2022-08-01 | $6.30 | $6.31 | $6.18 | $6.21 | $6.21 | 7,658,370 |
| 2022-07-29 | $6.35 | $6.37 | $6.27 | $6.29 | $6.29 | 8,813,610 |
| 2022-07-28 | $6.39 | $6.39 | $6.35 | $6.35 | $6.35 | 5,764,620 |
| 2022-07-27 | $6.37 | $6.39 | $6.34 | $6.36 | $6.36 | 4,862,300 |
| 2022-07-26 | $6.38 | $6.39 | $6.32 | $6.39 | $6.39 | 5,939,790 |
| 2022-07-25 | $6.36 | $6.40 | $6.34 | $6.40 | $6.40 | 6,377,000 |
| 2022-07-22 | $6.40 | $6.44 | $6.30 | $6.37 | $6.37 | 8,296,160 |
| 2022-07-21 | $6.40 | $6.43 | $6.36 | $6.40 | $6.40 | 7,630,210 |
| 2022-07-20 | $6.46 | $6.46 | $6.39 | $6.41 | $6.41 | 6,541,200 |
| 2022-07-19 | $6.45 | $6.47 | $6.38 | $6.43 | $6.37 | 7,514,500 |
| 2022-07-18 | $6.33 | $6.44 | $6.29 | $6.44 | $6.38 | 8,153,110 |
| 2022-07-15 | $6.55 | $6.55 | $6.40 | $6.40 | $6.34 | 12,021,730 |
| 2022-07-14 | $6.57 | $6.64 | $6.53 | $6.58 | $6.52 | 11,639,180 |
| 2022-07-13 | $6.65 | $6.66 | $6.51 | $6.57 | $6.51 | 19,316,160 |
| 2022-07-12 | $6.90 | $6.91 | $6.68 | $6.70 | $6.64 | 35,161,840 |
| 2022-07-11 | $6.78 | $7.22 | $6.71 | $7.10 | $7.03 | 53,435,180 |
| 2022-07-08 | $6.58 | $6.74 | $6.56 | $6.66 | $6.60 | 11,420,540 |
| 2022-07-07 | $6.62 | $6.65 | $6.55 | $6.58 | $6.52 | 8,464,110 |
| 2022-07-06 | $6.73 | $6.76 | $6.55 | $6.62 | $6.56 | 11,623,840 |
| 2022-07-05 | $6.83 | $6.85 | $6.67 | $6.74 | $6.68 | 12,470,940 |
| 2022-07-04 | $6.64 | $6.86 | $6.63 | $6.86 | $6.80 | 18,215,060 |
| 2022-07-01 | $6.72 | $6.78 | $6.64 | $6.64 | $6.58 | 11,398,220 |
| 2022-06-30 | $6.69 | $6.83 | $6.69 | $6.72 | $6.66 | 15,211,250 |
| 2022-06-29 | $6.84 | $6.86 | $6.71 | $6.72 | $6.66 | 13,023,450 |
| 2022-06-28 | $6.82 | $6.84 | $6.76 | $6.84 | $6.78 | 10,729,450 |
| 2022-06-27 | $6.78 | $6.85 | $6.74 | $6.81 | $6.75 | 13,310,020 |
| 2022-06-24 | $6.86 | $6.89 | $6.77 | $6.78 | $6.72 | 10,857,940 |
| 2022-06-23 | $6.72 | $6.82 | $6.68 | $6.81 | $6.75 | 11,642,460 |
| 2022-06-22 | $6.86 | $6.93 | $6.79 | $6.80 | $6.74 | 12,474,450 |
| 2022-06-21 | $6.90 | $6.96 | $6.74 | $6.84 | $6.78 | 15,100,420 |
| 2022-06-20 | $6.74 | $6.92 | $6.72 | $6.91 | $6.85 | 21,594,390 |
| 2022-06-17 | $6.67 | $6.75 | $6.56 | $6.74 | $6.68 | 16,534,400 |
| 2022-06-16 | $6.65 | $6.72 | $6.64 | $6.68 | $6.62 | 11,891,910 |
| 2022-06-15 | $6.62 | $6.75 | $6.61 | $6.65 | $6.59 | 14,289,580 |
| 2022-06-14 | $6.55 | $6.65 | $6.38 | $6.65 | $6.59 | 13,992,110 |
| 2022-06-13 | $6.55 | $6.65 | $6.50 | $6.57 | $6.51 | 11,322,230 |
| 2022-06-10 | $6.52 | $6.63 | $6.49 | $6.60 | $6.54 | 8,618,760 |
| 2022-06-09 | $6.66 | $6.72 | $6.56 | $6.57 | $6.51 | 12,060,450 |
| 2022-06-08 | $6.75 | $6.75 | $6.56 | $6.65 | $6.59 | 15,691,570 |
| 2022-06-07 | $6.66 | $6.78 | $6.60 | $6.76 | $6.70 | 20,849,770 |
| 2022-06-06 | $6.56 | $6.66 | $6.55 | $6.65 | $6.59 | 12,008,220 |
| 2022-06-02 | $6.58 | $6.58 | $6.48 | $6.55 | $6.49 | 10,294,600 |
| 2022-06-01 | $6.60 | $6.68 | $6.52 | $6.57 | $6.51 | 15,365,350 |
| 2022-05-31 | $6.54 | $6.59 | $6.44 | $6.59 | $6.53 | 13,356,960 |
| 2022-05-30 | $6.55 | $6.56 | $6.46 | $6.52 | $6.46 | 12,856,780 |
| 2022-05-27 | $6.65 | $6.69 | $6.46 | $6.53 | $6.47 | 17,972,330 |
| 2022-05-26 | $6.65 | $6.70 | $6.54 | $6.63 | $6.57 | 15,418,050 |
| 2022-05-25 | $6.56 | $6.67 | $6.52 | $6.67 | $6.61 | 17,952,790 |
| 2022-05-24 | $7.02 | $7.02 | $6.55 | $6.59 | $6.53 | 36,579,010 |
| 2022-05-23 | $7.09 | $7.15 | $6.98 | $7.02 | $6.95 | 27,851,860 |
| 2022-05-20 | $7.28 | $7.35 | $7.02 | $7.09 | $7.02 | 38,709,800 |
| 2022-05-19 | $7.03 | $7.41 | $6.95 | $7.20 | $7.13 | 49,673,640 |
| 2022-05-18 | $7.67 | $7.84 | $7.44 | $7.44 | $7.37 | 74,402,280 |
| 2022-05-17 | $8.50 | $8.90 | $7.78 | $8.27 | $8.19 | 133,934,110 |
| 2022-05-16 | $8.13 | $8.13 | $8.13 | $8.13 | $8.05 | 7,585,720 |
| 2022-05-13 | $6.73 | $7.39 | $6.64 | $7.39 | $7.32 | 24,724,620 |
| 2022-05-12 | $6.55 | $6.73 | $6.53 | $6.72 | $6.66 | 10,637,800 |
| 2022-05-11 | $6.79 | $6.80 | $6.60 | $6.60 | $6.54 | 16,293,030 |
| 2022-05-10 | $6.42 | $6.71 | $6.39 | $6.71 | $6.65 | 14,619,290 |
| 2022-05-09 | $6.29 | $6.54 | $6.26 | $6.49 | $6.43 | 12,595,380 |
| 2022-05-06 | $6.21 | $6.37 | $6.15 | $6.29 | $6.23 | 10,825,070 |
| 2022-05-05 | $6.30 | $6.44 | $6.18 | $6.32 | $6.26 | 17,334,600 |
| 2022-05-04 | $6.33 | $6.33 | $6.33 | $6.33 | $6.27 | 0 |
| 2022-05-03 | $6.33 | $6.33 | $6.33 | $6.33 | $6.27 | 0 |
| 2022-04-29 | $5.95 | $6.36 | $5.90 | $6.33 | $6.27 | 20,918,260 |
| 2022-04-28 | $5.74 | $6.01 | $5.74 | $5.85 | $5.80 | 13,975,480 |
| 2022-04-27 | $5.59 | $5.82 | $5.48 | $5.82 | $5.77 | 14,713,950 |
| 2022-04-26 | $5.65 | $5.92 | $5.54 | $5.67 | $5.62 | 18,091,700 |
| 2022-04-25 | $6.27 | $6.27 | $5.66 | $5.66 | $5.61 | 21,202,290 |
| 2022-04-22 | $6.49 | $6.56 | $6.24 | $6.29 | $6.23 | 11,227,990 |
| 2022-04-21 | $6.76 | $6.83 | $6.40 | $6.46 | $6.40 | 13,278,300 |
| 2022-04-20 | $6.90 | $7.01 | $6.76 | $6.78 | $6.72 | 9,245,490 |
| 2022-04-19 | $6.94 | $6.99 | $6.83 | $6.91 | $6.85 | 7,273,580 |
| 2022-04-18 | $7.00 | $7.00 | $6.73 | $6.93 | $6.87 | 7,893,550 |
| 2022-04-15 | $7.09 | $7.12 | $6.97 | $7.00 | $6.94 | 7,828,810 |
| 2022-04-14 | $7.10 | $7.19 | $7.07 | $7.09 | $7.02 | 7,895,430 |
| 2022-04-13 | $7.12 | $7.20 | $7.02 | $7.09 | $7.02 | 9,946,410 |
| 2022-04-12 | $7.13 | $7.20 | $6.98 | $7.17 | $7.10 | 13,799,290 |
| 2022-04-11 | $7.55 | $7.56 | $7.07 | $7.13 | $7.06 | 15,063,590 |
| 2022-04-08 | $7.76 | $7.77 | $7.47 | $7.55 | $7.48 | 10,361,870 |
| 2022-04-07 | $7.91 | $7.94 | $7.70 | $7.72 | $7.65 | 11,234,910 |
| 2022-04-06 | $7.77 | $8.02 | $7.77 | $7.88 | $7.81 | 13,793,030 |
| 2022-04-05 | $7.76 | $7.76 | $7.76 | $7.76 | $7.69 | 0 |
| 2022-04-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.69 | 0 |
| 2022-04-01 | $7.81 | $7.82 | $7.61 | $7.76 | $7.69 | 10,258,000 |
| 2022-03-31 | $7.87 | $8.18 | $7.80 | $7.84 | $7.77 | 16,032,800 |
| 2022-03-30 | $7.79 | $7.88 | $7.68 | $7.88 | $7.81 | 10,017,430 |
| 2022-03-29 | $7.77 | $7.83 | $7.71 | $7.76 | $7.69 | 8,754,320 |
| 2022-03-28 | $7.84 | $7.88 | $7.65 | $7.76 | $7.69 | 8,790,130 |
| 2022-03-25 | $8.03 | $8.05 | $7.84 | $7.85 | $7.78 | 12,188,400 |
| 2022-03-24 | $7.91 | $8.08 | $7.81 | $8.03 | $7.96 | 13,169,570 |
| 2022-03-23 | $7.94 | $8.01 | $7.84 | $7.93 | $7.86 | 8,429,330 |
| 2022-03-22 | $8.18 | $8.18 | $7.86 | $7.94 | $7.87 | 11,061,390 |
| 2022-03-21 | $7.92 | $8.20 | $7.92 | $8.10 | $8.02 | 16,266,710 |
| 2022-03-18 | $7.81 | $8.00 | $7.76 | $7.91 | $7.84 | 11,167,770 |
| 2022-03-17 | $7.70 | $8.03 | $7.60 | $7.84 | $7.77 | 17,748,450 |
| 2022-03-16 | $7.54 | $7.65 | $7.20 | $7.65 | $7.58 | 16,848,750 |
| 2022-03-15 | $7.97 | $7.98 | $7.39 | $7.42 | $7.35 | 18,630,490 |
| 2022-03-14 | $8.16 | $8.32 | $7.95 | $7.96 | $7.89 | 16,154,900 |
| 2022-03-11 | $8.02 | $8.18 | $7.85 | $8.17 | $8.09 | 15,801,980 |
| 2022-03-10 | $7.90 | $8.14 | $7.87 | $8.11 | $8.03 | 17,000,600 |
| 2022-03-09 | $8.09 | $8.22 | $7.49 | $7.74 | $7.67 | 20,135,090 |
| 2022-03-08 | $8.63 | $8.65 | $7.77 | $8.09 | $8.01 | 20,427,830 |
| 2022-03-07 | $8.86 | $8.95 | $8.58 | $8.63 | $8.55 | 15,057,950 |
| 2022-03-04 | $8.85 | $9.16 | $8.80 | $8.85 | $8.77 | 18,976,060 |
| 2022-03-03 | $8.80 | $8.95 | $8.80 | $8.88 | $8.80 | 12,006,600 |
| 2022-03-02 | $8.75 | $8.82 | $8.69 | $8.79 | $8.71 | 8,626,810 |
| 2022-03-01 | $8.85 | $8.88 | $8.75 | $8.81 | $8.73 | 8,037,590 |
| 2022-02-28 | $8.83 | $8.89 | $8.67 | $8.84 | $8.76 | 15,282,360 |
| 2022-02-25 | $8.82 | $8.96 | $8.81 | $8.84 | $8.76 | 12,081,360 |
| 2022-02-24 | $9.06 | $9.28 | $8.58 | $8.81 | $8.73 | 23,344,730 |
| 2022-02-23 | $9.16 | $9.25 | $9.03 | $9.17 | $9.08 | 10,221,870 |
| 2022-02-22 | $9.21 | $9.35 | $9.05 | $9.15 | $9.07 | 14,175,430 |
| 2022-02-21 | $9.00 | $9.32 | $8.97 | $9.30 | $9.21 | 19,161,510 |
| 2022-02-18 | $8.83 | $9.10 | $8.81 | $8.96 | $8.88 | 9,710,000 |
| 2022-02-17 | $8.99 | $9.02 | $8.87 | $8.89 | $8.81 | 10,549,400 |
| 2022-02-16 | $8.95 | $9.16 | $8.88 | $9.04 | $8.96 | 10,142,300 |
| 2022-02-15 | $8.92 | $9.08 | $8.83 | $8.96 | $8.88 | 9,672,040 |
| 2022-02-14 | $9.19 | $9.37 | $8.93 | $8.98 | $8.90 | 19,995,620 |
| 2022-02-11 | $9.11 | $9.12 | $8.78 | $8.80 | $8.72 | 12,555,920 |
| 2022-02-10 | $9.10 | $9.19 | $9.05 | $9.11 | $9.03 | 8,579,100 |
| 2022-02-09 | $8.95 | $9.17 | $8.86 | $9.13 | $9.05 | 13,683,070 |
| 2022-02-08 | $8.88 | $9.00 | $8.80 | $8.95 | $8.87 | 10,166,790 |
| 2022-02-07 | $8.90 | $9.08 | $8.81 | $8.86 | $8.78 | 14,523,070 |
| 2022-02-04 | $8.79 | $8.79 | $8.79 | $8.79 | $8.71 | 0 |
| 2022-02-03 | $8.79 | $8.79 | $8.79 | $8.79 | $8.71 | 0 |
| 2022-02-02 | $8.79 | $8.79 | $8.79 | $8.79 | $8.71 | 0 |
| 2022-02-01 | $8.79 | $8.79 | $8.79 | $8.79 | $8.71 | 0 |
| 2022-01-28 | $8.63 | $8.92 | $8.50 | $8.79 | $8.71 | 16,927,070 |
| 2022-01-27 | $8.96 | $8.96 | $8.58 | $8.60 | $8.52 | 21,765,850 |
| 2022-01-26 | $9.75 | $10.05 | $8.70 | $8.72 | $8.64 | 44,629,150 |
| 2022-01-25 | $9.36 | $9.80 | $9.20 | $9.59 | $9.50 | 30,696,720 |
| 2022-01-24 | $10.00 | $10.20 | $9.26 | $9.56 | $9.47 | 44,307,290 |
| 2022-01-21 | $11.23 | $11.35 | $10.29 | $10.29 | $10.19 | 47,026,870 |
| 2022-01-20 | $12.65 | $12.88 | $11.43 | $11.43 | $11.32 | 40,648,340 |
| 2022-01-19 | $12.86 | $12.98 | $12.52 | $12.70 | $12.58 | 24,667,270 |
| 2022-01-18 | $12.68 | $13.45 | $12.30 | $12.97 | $12.85 | 43,458,390 |
| 2022-01-17 | $12.10 | $12.88 | $11.89 | $12.59 | $12.47 | 45,393,560 |
| 2022-01-14 | $11.62 | $12.30 | $11.41 | $12.16 | $12.05 | 40,662,220 |
| 2022-01-13 | $12.06 | $12.15 | $11.48 | $11.48 | $11.37 | 22,114,560 |
| 2022-01-12 | $11.71 | $12.28 | $11.71 | $12.06 | $11.95 | 16,556,900 |
| 2022-01-11 | $12.00 | $12.44 | $11.77 | $11.85 | $11.74 | 27,222,450 |
| 2022-01-10 | $11.66 | $11.99 | $11.55 | $11.70 | $11.59 | 13,060,410 |
| 2022-01-07 | $11.84 | $11.91 | $11.62 | $11.66 | $11.55 | 15,858,230 |
| 2022-01-06 | $11.76 | $12.13 | $11.51 | $11.84 | $11.73 | 24,470,880 |
| 2022-01-05 | $11.98 | $12.10 | $11.40 | $11.57 | $11.46 | 17,828,400 |
| 2022-01-04 | $11.95 | $12.30 | $11.80 | $11.91 | $11.80 | 17,344,120 |
| 2022-01-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.81 | 0 |
| 2021-12-31 | $11.74 | $12.04 | $11.69 | $11.92 | $11.81 | 16,302,900 |
| 2021-12-30 | $11.70 | $11.88 | $11.61 | $11.73 | $11.62 | 13,686,220 |
| 2021-12-29 | $11.77 | $11.88 | $11.65 | $11.72 | $11.61 | 13,976,690 |
| 2021-12-28 | $11.86 | $11.96 | $11.60 | $11.72 | $11.61 | 15,521,440 |
| 2021-12-27 | $11.69 | $12.00 | $11.55 | $11.80 | $11.69 | 23,781,880 |
| 2021-12-24 | $11.96 | $12.18 | $11.33 | $11.80 | $11.69 | 56,490,990 |
| 2021-12-23 | $10.99 | $12.16 | $10.85 | $12.16 | $12.05 | 56,402,260 |
| 2021-12-22 | $10.72 | $11.22 | $10.70 | $11.05 | $10.95 | 19,048,070 |
| 2021-12-21 | $11.02 | $11.10 | $10.63 | $10.72 | $10.62 | 20,375,400 |
| 2021-12-20 | $11.20 | $11.35 | $10.99 | $11.04 | $10.94 | 15,443,610 |
| 2021-12-17 | $11.00 | $11.36 | $10.84 | $11.16 | $11.06 | 26,327,080 |
| 2021-12-16 | $10.94 | $11.18 | $10.78 | $10.88 | $10.78 | 15,353,170 |
| 2021-12-15 | $10.70 | $11.17 | $10.56 | $11.09 | $10.99 | 25,579,770 |
| 2021-12-14 | $10.88 | $10.96 | $10.66 | $10.70 | $10.60 | 15,378,660 |
| 2021-12-13 | $11.33 | $11.40 | $10.80 | $10.89 | $10.79 | 27,172,270 |
| 2021-12-10 | $11.25 | $11.48 | $11.19 | $11.34 | $11.23 | 16,553,020 |
| 2021-12-09 | $11.40 | $11.64 | $11.20 | $11.25 | $11.15 | 28,417,530 |
| 2021-12-08 | $10.83 | $11.58 | $10.60 | $11.40 | $11.29 | 44,046,300 |
| 2021-12-07 | $10.74 | $10.88 | $10.54 | $10.58 | $10.48 | 15,824,930 |
| 2021-12-06 | $10.67 | $10.98 | $10.56 | $10.74 | $10.64 | 28,388,450 |
| 2021-12-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.36 | 22,486,920 |
| 2021-12-02 | $10.34 | $10.34 | $10.34 | $10.34 | $10.24 | 33,573,700 |
| 2021-12-01 | $9.38 | $10.14 | $9.35 | $9.81 | $9.72 | 27,469,230 |
| 2021-11-30 | $9.46 | $9.48 | $9.22 | $9.36 | $9.27 | 9,597,700 |
| 2021-11-29 | $9.50 | $9.65 | $9.33 | $9.41 | $9.32 | 8,584,940 |
| 2021-11-26 | $9.52 | $9.63 | $9.37 | $9.41 | $9.32 | 8,029,670 |
| 2021-11-25 | $9.60 | $9.67 | $9.50 | $9.51 | $9.42 | 8,049,730 |
| 2021-11-24 | $9.58 | $9.71 | $9.50 | $9.61 | $9.52 | 9,028,270 |
| 2021-11-23 | $9.66 | $9.75 | $9.55 | $9.58 | $9.49 | 7,159,250 |
| 2021-11-22 | $9.39 | $9.69 | $9.36 | $9.64 | $9.55 | 12,637,260 |
| 2021-11-19 | $9.20 | $9.42 | $9.18 | $9.36 | $9.27 | 9,693,540 |
| 2021-11-18 | $9.30 | $9.43 | $9.26 | $9.28 | $9.19 | 8,437,050 |
| 2021-11-17 | $9.26 | $9.36 | $9.18 | $9.32 | $9.23 | 9,507,440 |
| 2021-11-16 | $9.30 | $9.42 | $9.22 | $9.30 | $9.21 | 12,735,800 |
| 2021-11-15 | $9.52 | $9.54 | $9.24 | $9.26 | $9.17 | 16,555,790 |
| 2021-11-12 | $9.64 | $9.91 | $9.41 | $9.53 | $9.44 | 21,009,180 |
| 2021-11-11 | $9.67 | $9.78 | $9.31 | $9.62 | $9.53 | 15,330,380 |
| 2021-11-10 | $9.60 | $9.77 | $9.55 | $9.68 | $9.59 | 13,670,310 |
| 2021-11-09 | $9.43 | $9.78 | $9.35 | $9.59 | $9.50 | 16,937,340 |
| 2021-11-08 | $9.31 | $9.60 | $9.06 | $9.45 | $9.36 | 22,926,040 |
| 2021-11-05 | $8.94 | $8.94 | $8.94 | $8.94 | $8.86 | 22,131,580 |
| 2021-11-04 | $8.91 | $8.98 | $8.84 | $8.94 | $8.86 | 6,271,460 |
| 2021-11-03 | $8.71 | $9.10 | $8.66 | $8.96 | $8.88 | 13,446,290 |
| 2021-11-02 | $8.87 | $8.95 | $8.60 | $8.74 | $8.66 | 9,296,190 |
| 2021-11-01 | $8.84 | $9.00 | $8.78 | $8.90 | $8.82 | 7,065,390 |
| 2021-10-29 | $8.76 | $8.94 | $8.63 | $8.90 | $8.82 | 11,391,170 |
| 2021-10-28 | $8.76 | $8.98 | $8.74 | $8.76 | $8.68 | 10,525,760 |
| 2021-10-27 | $8.76 | $8.90 | $8.68 | $8.79 | $8.71 | 6,839,570 |
| 2021-10-26 | $8.91 | $8.95 | $8.73 | $8.77 | $8.69 | 6,257,170 |
| 2021-10-25 | $8.61 | $8.93 | $8.60 | $8.91 | $8.83 | 9,583,860 |
| 2021-10-22 | $8.81 | $8.88 | $8.60 | $8.64 | $8.56 | 7,625,550 |
| 2021-10-21 | $8.85 | $9.16 | $8.77 | $8.82 | $8.74 | 15,343,600 |
| 2021-10-20 | $8.43 | $8.99 | $8.43 | $8.91 | $8.83 | 24,321,580 |
| 2021-10-19 | $8.32 | $8.52 | $8.32 | $8.43 | $8.35 | 4,872,770 |
| 2021-10-18 | $8.37 | $8.42 | $8.28 | $8.32 | $8.24 | 4,217,080 |
| 2021-10-15 | $8.40 | $8.59 | $8.35 | $8.38 | $8.30 | 6,817,820 |
| 2021-10-14 | $8.46 | $8.49 | $8.39 | $8.40 | $8.32 | 3,841,140 |
| 2021-10-13 | $8.51 | $8.51 | $8.30 | $8.48 | $8.40 | 4,691,160 |
| 2021-10-12 | $8.45 | $8.55 | $8.34 | $8.42 | $8.34 | 6,066,620 |
| 2021-10-11 | $8.51 | $8.68 | $8.43 | $8.47 | $8.39 | 6,423,190 |
| 2021-10-08 | $8.20 | $8.54 | $8.19 | $8.44 | $8.36 | 7,347,910 |
| 2021-10-07 | $8.19 | $8.19 | $8.19 | $8.19 | $8.11 | 0 |
| 2021-10-06 | $8.19 | $8.19 | $8.19 | $8.19 | $8.11 | 0 |
| 2021-09-30 | $8.08 | $8.21 | $8.08 | $8.19 | $8.11 | 3,311,340 |
| 2021-09-29 | $8.24 | $8.28 | $8.08 | $8.08 | $8.01 | 6,329,550 |
| 2021-09-28 | $8.33 | $8.36 | $8.24 | $8.28 | $8.20 | 4,659,770 |
| 2021-09-27 | $8.41 | $8.55 | $8.32 | $8.36 | $8.28 | 5,061,780 |
| 2021-09-24 | $8.57 | $8.65 | $8.41 | $8.41 | $8.33 | 7,027,730 |
| 2021-09-23 | $8.45 | $8.69 | $8.43 | $8.61 | $8.53 | 7,873,170 |
| 2021-09-22 | $8.31 | $8.50 | $8.28 | $8.44 | $8.36 | 5,747,860 |
| 2021-09-21 | $8.40 | $8.40 | $8.40 | $8.40 | $8.32 | 0 |
| 2021-09-20 | $8.40 | $8.40 | $8.40 | $8.40 | $8.32 | 0 |
| 2021-09-17 | $8.34 | $8.44 | $8.30 | $8.40 | $8.32 | 5,935,910 |
| 2021-09-16 | $8.50 | $8.58 | $8.30 | $8.34 | $8.26 | 9,728,680 |
| 2021-09-15 | $8.71 | $8.80 | $8.55 | $8.57 | $8.49 | 7,069,140 |
| 2021-09-14 | $8.76 | $8.95 | $8.68 | $8.74 | $8.66 | 8,485,100 |
| 2021-09-13 | $8.72 | $8.82 | $8.65 | $8.75 | $8.67 | 6,463,560 |
| 2021-09-10 | $8.77 | $8.77 | $8.63 | $8.71 | $8.63 | 7,546,930 |
| 2021-09-09 | $8.92 | $8.93 | $8.70 | $8.80 | $8.72 | 9,779,980 |
| 2021-09-08 | $8.67 | $9.03 | $8.65 | $8.91 | $8.83 | 11,526,260 |
| 2021-09-07 | $8.57 | $8.75 | $8.52 | $8.69 | $8.61 | 10,975,100 |
| 2021-09-06 | $8.53 | $8.58 | $8.41 | $8.57 | $8.49 | 9,067,070 |
| 2021-09-03 | $8.23 | $8.62 | $8.23 | $8.53 | $8.45 | 17,652,220 |
| 2021-09-02 | $8.31 | $8.34 | $8.20 | $8.28 | $8.20 | 10,138,630 |
| 2021-09-01 | $8.45 | $8.49 | $8.10 | $8.34 | $8.26 | 16,675,070 |
| 2021-08-31 | $8.57 | $8.66 | $8.42 | $8.45 | $8.37 | 10,382,720 |
| 2021-08-30 | $8.55 | $8.75 | $8.42 | $8.58 | $8.50 | 10,338,700 |
| 2021-08-27 | $8.82 | $8.85 | $8.58 | $8.61 | $8.53 | 12,274,280 |
| 2021-08-26 | $9.06 | $9.06 | $8.85 | $8.86 | $8.78 | 12,634,170 |
| 2021-08-25 | $8.85 | $9.19 | $8.82 | $9.07 | $8.99 | 16,683,280 |
| 2021-08-24 | $8.88 | $8.98 | $8.77 | $8.87 | $8.79 | 23,858,970 |
| 2021-08-23 | $9.11 | $9.34 | $9.11 | $9.11 | $9.03 | 43,492,270 |
| 2021-08-20 | $10.32 | $10.39 | $10.10 | $10.12 | $10.03 | 10,293,330 |
| 2021-08-19 | $10.37 | $10.45 | $10.27 | $10.31 | $10.21 | 7,781,900 |
| 2021-08-18 | $10.40 | $10.56 | $10.36 | $10.39 | $10.29 | 10,625,080 |
| 2021-08-17 | $10.93 | $10.95 | $10.38 | $10.45 | $10.35 | 24,115,480 |
| 2021-08-16 | $10.30 | $11.07 | $10.30 | $10.98 | $10.88 | 42,416,050 |
| 2021-08-13 | $10.31 | $10.93 | $10.11 | $10.22 | $10.13 | 40,469,080 |
| 2021-08-12 | $11.05 | $11.98 | $10.77 | $10.95 | $10.85 | 49,150,760 |
| 2021-08-11 | $10.44 | $11.44 | $10.40 | $11.13 | $11.03 | 28,994,390 |
| 2021-08-10 | $10.45 | $10.59 | $10.40 | $10.49 | $10.39 | 7,528,770 |
| 2021-08-09 | $10.40 | $10.55 | $10.30 | $10.45 | $10.35 | 8,264,540 |
| 2021-08-06 | $10.50 | $10.89 | $10.31 | $10.47 | $10.37 | 14,576,420 |
| 2021-08-05 | $10.18 | $10.88 | $10.08 | $10.64 | $10.54 | 24,725,590 |
| 2021-08-04 | $10.19 | $10.20 | $9.97 | $10.09 | $10.00 | 8,788,330 |
| 2021-08-03 | $10.14 | $10.35 | $10.06 | $10.25 | $10.15 | 11,212,820 |
| 2021-08-02 | $9.90 | $10.16 | $9.75 | $10.07 | $9.98 | 11,039,290 |
| 2021-07-30 | $10.05 | $10.05 | $9.75 | $9.89 | $9.80 | 9,574,420 |
| 2021-07-29 | $9.90 | $10.25 | $9.62 | $10.05 | $9.96 | 13,363,770 |
| 2021-07-28 | $10.19 | $10.22 | $9.20 | $9.72 | $9.63 | 14,952,750 |
| 2021-07-27 | $10.64 | $10.74 | $10.12 | $10.12 | $10.03 | 17,434,440 |
| 2021-07-26 | $11.02 | $11.16 | $10.60 | $10.74 | $10.64 | 25,485,260 |
| 2021-07-23 | $10.37 | $11.50 | $10.30 | $11.27 | $11.17 | 40,193,890 |
| 2021-07-22 | $10.44 | $10.49 | $10.17 | $10.47 | $10.37 | 15,504,980 |
| 2021-07-21 | $10.90 | $10.90 | $10.42 | $10.51 | $10.41 | 13,391,460 |
| 2021-07-20 | $10.77 | $10.92 | $10.53 | $10.70 | $10.60 | 8,645,640 |
| 2021-07-19 | $10.80 | $11.09 | $10.74 | $10.75 | $10.65 | 11,854,090 |
| 2021-07-16 | $10.63 | $11.03 | $10.61 | $10.86 | $10.76 | 16,541,860 |
| 2021-07-15 | $10.51 | $10.57 | $10.32 | $10.49 | $10.39 | 8,028,810 |
| 2021-07-14 | $10.31 | $10.64 | $10.20 | $10.52 | $10.42 | 11,936,930 |
| 2021-07-13 | $10.18 | $10.38 | $10.08 | $10.33 | $10.23 | 9,054,990 |
| 2021-07-12 | $10.29 | $10.39 | $10.20 | $10.22 | $10.13 | 8,849,040 |
| 2021-07-09 | $10.18 | $10.31 | $10.06 | $10.22 | $10.13 | 8,691,840 |
| 2021-07-08 | $10.46 | $10.65 | $10.12 | $10.17 | $10.08 | 13,238,800 |
| 2021-07-07 | $10.47 | $10.65 | $10.40 | $10.52 | $10.39 | 8,502,000 |
| 2021-07-06 | $10.80 | $10.93 | $10.47 | $10.55 | $10.42 | 13,094,180 |
| 2021-07-05 | $10.57 | $11.10 | $10.57 | $10.81 | $10.68 | 13,584,690 |
| 2021-07-02 | $10.52 | $10.77 | $10.44 | $10.56 | $10.43 | 10,845,910 |
| 2021-07-01 | $10.65 | $10.92 | $10.53 | $10.54 | $10.41 | 17,800,630 |
| 2021-06-30 | $11.11 | $11.22 | $10.55 | $10.65 | $10.52 | 27,058,630 |
| 2021-06-29 | $11.48 | $11.49 | $11.05 | $11.24 | $11.10 | 13,699,720 |
| 2021-06-28 | $11.33 | $11.46 | $11.08 | $11.46 | $11.32 | 14,692,540 |
| 2021-06-25 | $11.15 | $11.40 | $11.02 | $11.36 | $11.22 | 12,271,990 |
| 2021-06-24 | $11.76 | $11.76 | $11.20 | $11.21 | $11.07 | 19,217,650 |
| 2021-06-23 | $11.57 | $11.80 | $11.50 | $11.80 | $11.66 | 15,027,690 |
| 2021-06-22 | $11.90 | $12.10 | $11.45 | $11.61 | $11.47 | 26,443,260 |
| 2021-06-21 | $12.15 | $12.30 | $11.84 | $11.91 | $11.76 | 23,801,930 |
| 2021-06-18 | $11.71 | $12.33 | $11.55 | $12.16 | $12.01 | 27,824,000 |
| 2021-06-17 | $11.59 | $11.96 | $11.40 | $11.75 | $11.61 | 19,321,910 |
| 2021-06-16 | $11.60 | $12.19 | $11.40 | $11.76 | $11.62 | 33,800,400 |
| 2021-06-15 | $12.24 | $12.38 | $11.50 | $11.62 | $11.48 | 35,793,960 |
| 2021-06-14 | $12.19 | $12.19 | $12.19 | $12.19 | $12.04 | 0 |
| 2021-06-11 | $11.79 | $12.39 | $11.61 | $12.19 | $12.04 | 37,246,520 |
| 2021-06-10 | $11.71 | $12.14 | $11.62 | $11.77 | $11.63 | 34,115,080 |
| 2021-06-09 | $11.05 | $12.06 | $11.01 | $11.85 | $11.71 | 50,239,220 |
| 2021-06-08 | $11.32 | $11.39 | $11.00 | $11.06 | $10.93 | 22,725,630 |
| 2021-06-07 | $10.86 | $11.59 | $10.80 | $11.43 | $11.29 | 38,752,560 |
| 2021-06-04 | $10.53 | $11.51 | $10.48 | $11.07 | $10.94 | 40,239,470 |
| 2021-06-03 | $10.33 | $10.53 | $10.26 | $10.52 | $10.39 | 12,947,900 |
| 2021-06-02 | $10.51 | $10.62 | $10.33 | $10.34 | $10.21 | 14,792,870 |
| 2021-06-01 | $10.60 | $10.77 | $10.47 | $10.60 | $10.47 | 16,742,850 |
| 2021-05-31 | $10.31 | $10.80 | $10.23 | $10.71 | $10.58 | 31,586,530 |
| 2021-05-28 | $10.38 | $10.51 | $10.14 | $10.26 | $10.13 | 16,046,930 |
| 2021-05-27 | $10.50 | $10.56 | $10.21 | $10.28 | $10.15 | 18,629,470 |
| 2021-05-26 | $10.34 | $10.76 | $10.21 | $10.46 | $10.33 | 29,706,360 |
| 2021-05-25 | $10.21 | $10.55 | $10.05 | $10.36 | $10.23 | 29,515,460 |
| 2021-05-24 | $9.88 | $10.03 | $9.75 | $9.94 | $9.82 | 12,985,560 |
| 2021-05-21 | $10.30 | $10.33 | $9.85 | $9.91 | $9.79 | 24,065,990 |
| 2021-05-20 | $10.30 | $10.70 | $10.23 | $10.31 | $10.18 | 23,669,390 |
| 2021-05-19 | $10.30 | $10.38 | $10.16 | $10.29 | $10.16 | 18,064,070 |
| 2021-05-18 | $10.33 | $10.50 | $10.13 | $10.38 | $10.25 | 21,608,750 |
| 2021-05-17 | $10.74 | $10.91 | $10.24 | $10.32 | $10.19 | 33,497,080 |
| 2021-05-14 | $10.97 | $11.12 | $10.58 | $10.62 | $10.49 | 45,241,370 |
| 2021-05-13 | $10.94 | $11.50 | $10.85 | $10.95 | $10.82 | 66,237,850 |
| 2021-05-12 | $9.85 | $10.85 | $9.82 | $10.85 | $10.72 | 51,800,520 |
| 2021-05-11 | $9.73 | $10.03 | $9.60 | $9.86 | $9.74 | 14,837,940 |
| 2021-05-10 | $9.65 | $9.90 | $9.65 | $9.72 | $9.60 | 12,127,390 |
| 2021-05-07 | $9.97 | $10.03 | $9.60 | $9.65 | $9.53 | 15,173,500 |
| 2021-05-06 | $10.14 | $10.15 | $9.87 | $9.88 | $9.76 | 18,304,000 |
| 2021-05-05 | $10.22 | $10.22 | $10.22 | $10.22 | $10.10 | 0 |
| 2021-05-04 | $10.22 | $10.22 | $10.22 | $10.22 | $10.10 | 0 |
| 2021-04-30 | $10.00 | $10.48 | $9.88 | $10.22 | $10.10 | 26,345,740 |
| 2021-04-29 | $9.85 | $10.07 | $9.63 | $9.95 | $9.83 | 30,750,750 |
| 2021-04-28 | $10.24 | $10.29 | $9.91 | $10.14 | $10.02 | 20,396,660 |
| 2021-04-27 | $10.10 | $10.48 | $10.03 | $10.24 | $10.12 | 25,088,060 |
| 2021-04-26 | $10.53 | $10.80 | $10.24 | $10.29 | $10.16 | 38,291,170 |
| 2021-04-23 | $10.10 | $10.49 | $10.04 | $10.31 | $10.18 | 36,304,450 |
| 2021-04-22 | $9.54 | $10.56 | $9.50 | $10.29 | $10.16 | 57,397,750 |
| 2021-04-21 | $8.91 | $9.86 | $8.89 | $9.72 | $9.60 | 46,074,250 |
| 2021-04-20 | $8.99 | $9.06 | $8.94 | $8.97 | $8.86 | 5,462,750 |
| 2021-04-19 | $9.05 | $9.14 | $8.97 | $9.02 | $8.91 | 7,770,300 |
| 2021-04-16 | $8.79 | $9.00 | $8.75 | $8.97 | $8.86 | 6,712,620 |
| 2021-04-15 | $8.88 | $8.88 | $8.76 | $8.78 | $8.67 | 3,426,730 |
| 2021-04-14 | $8.88 | $8.92 | $8.75 | $8.88 | $8.77 | 4,175,630 |
| 2021-04-13 | $8.82 | $8.96 | $8.77 | $8.87 | $8.76 | 4,235,000 |
| 2021-04-12 | $9.00 | $9.10 | $8.82 | $8.85 | $8.74 | 5,393,560 |
| 2021-04-09 | $9.00 | $9.07 | $8.94 | $9.04 | $8.93 | 4,483,360 |
| 2021-04-08 | $9.09 | $9.12 | $8.96 | $8.99 | $8.88 | 5,835,800 |
| 2021-04-07 | $9.12 | $9.25 | $9.05 | $9.09 | $8.98 | 7,709,480 |
| 2021-04-06 | $8.90 | $9.15 | $8.81 | $9.12 | $9.01 | 11,283,890 |
| 2021-04-05 | $8.87 | $8.87 | $8.87 | $8.87 | $8.76 | 0 |
| 2021-04-02 | $8.90 | $8.98 | $8.86 | $8.87 | $8.76 | 4,837,560 |
| 2021-04-01 | $8.83 | $8.91 | $8.80 | $8.91 | $8.80 | 4,190,400 |
| 2021-03-31 | $8.80 | $8.95 | $8.73 | $8.83 | $8.72 | 4,382,630 |
| 2021-03-30 | $8.85 | $8.90 | $8.75 | $8.80 | $8.69 | 4,463,730 |
| 2021-03-29 | $8.90 | $9.07 | $8.90 | $8.92 | $8.81 | 4,878,750 |
| 2021-03-26 | $8.85 | $8.93 | $8.83 | $8.90 | $8.79 | 4,411,000 |
| 2021-03-25 | $8.90 | $8.98 | $8.75 | $8.83 | $8.72 | 6,476,690 |
| 2021-03-24 | $9.04 | $9.15 | $8.90 | $8.92 | $8.81 | 6,645,600 |
| 2021-03-23 | $9.10 | $9.15 | $8.98 | $9.03 | $8.92 | 6,454,980 |
| 2021-03-22 | $9.06 | $9.16 | $8.91 | $9.12 | $9.01 | 8,207,090 |
| 2021-03-19 | $8.76 | $9.54 | $8.70 | $9.09 | $8.98 | 19,893,110 |
| 2021-03-18 | $8.78 | $8.84 | $8.73 | $8.77 | $8.66 | 5,302,200 |
| 2021-03-17 | $8.79 | $8.84 | $8.72 | $8.78 | $8.67 | 5,226,770 |
| 2021-03-16 | $8.49 | $8.81 | $8.49 | $8.79 | $8.68 | 8,526,880 |
| 2021-03-15 | $8.62 | $8.63 | $8.46 | $8.48 | $8.38 | 6,128,820 |
| 2021-03-12 | $8.75 | $8.76 | $8.59 | $8.62 | $8.51 | 5,957,700 |
| 2021-03-11 | $8.66 | $8.78 | $8.59 | $8.75 | $8.64 | 4,813,660 |
| 2021-03-10 | $8.73 | $8.82 | $8.65 | $8.66 | $8.55 | 5,431,000 |
| 2021-03-09 | $9.00 | $9.00 | $8.50 | $8.73 | $8.62 | 10,078,610 |
| 2021-03-08 | $9.12 | $9.18 | $9.00 | $9.04 | $8.93 | 7,908,930 |
| 2021-03-05 | $8.99 | $9.17 | $8.95 | $9.14 | $9.03 | 9,215,630 |
| 2021-03-04 | $9.02 | $9.17 | $8.98 | $9.00 | $8.89 | 7,870,620 |
| 2021-03-03 | $8.96 | $9.00 | $8.88 | $9.00 | $8.89 | 6,847,630 |
| 2021-03-02 | $9.12 | $9.15 | $8.92 | $8.95 | $8.84 | 7,747,200 |
| 2021-03-01 | $9.02 | $9.15 | $8.99 | $9.11 | $9.00 | 8,194,160 |
| 2021-02-26 | $9.04 | $9.13 | $8.95 | $9.01 | $8.90 | 7,095,810 |
| 2021-02-25 | $9.18 | $9.23 | $9.08 | $9.11 | $9.00 | 7,304,140 |
| 2021-02-24 | $9.30 | $9.34 | $9.11 | $9.17 | $9.06 | 9,415,000 |
| 2021-02-23 | $9.40 | $9.48 | $9.25 | $9.28 | $9.17 | 9,150,720 |
| 2021-02-22 | $9.55 | $9.74 | $9.42 | $9.46 | $9.34 | 15,434,670 |
| 2021-02-19 | $9.12 | $9.47 | $9.06 | $9.40 | $9.29 | 15,334,150 |
| 2021-02-18 | $9.15 | $9.30 | $9.10 | $9.11 | $9.00 | 10,506,250 |
| 2021-02-17 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2021-02-16 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2021-02-15 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2021-02-12 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2021-02-11 | $9.08 | $9.08 | $9.08 | $9.08 | $8.97 | 0 |
| 2021-02-10 | $9.03 | $9.18 | $9.00 | $9.08 | $8.97 | 9,292,720 |
| 2021-02-09 | $9.09 | $9.16 | $8.81 | $9.05 | $8.94 | 10,764,200 |
| 2021-02-08 | $9.12 | $9.31 | $9.02 | $9.08 | $8.97 | 7,712,700 |
| 2021-02-05 | $8.96 | $9.34 | $8.86 | $9.02 | $8.91 | 11,357,350 |
| 2021-02-04 | $9.13 | $9.21 | $8.81 | $8.95 | $8.84 | 12,285,130 |
| 2021-02-03 | $8.68 | $9.54 | $8.55 | $9.21 | $9.10 | 25,645,500 |
| 2021-02-02 | $8.77 | $8.82 | $8.59 | $8.69 | $8.58 | 7,309,780 |
| 2021-02-01 | $8.54 | $8.86 | $8.53 | $8.77 | $8.66 | 9,325,750 |
| 2021-01-29 | $8.97 | $9.03 | $8.41 | $8.57 | $8.47 | 14,159,970 |
| 2021-01-28 | $9.00 | $9.08 | $8.88 | $8.90 | $8.79 | 10,423,620 |
| 2021-01-27 | $9.26 | $9.33 | $9.00 | $9.05 | $8.94 | 15,098,940 |
| 2021-01-26 | $9.81 | $9.89 | $9.27 | $9.34 | $9.23 | 20,326,310 |
| 2021-01-25 | $10.06 | $10.09 | $9.77 | $9.80 | $9.68 | 19,402,980 |
| 2021-01-22 | $10.24 | $10.29 | $10.06 | $10.12 | $10.00 | 12,885,490 |
| 2021-01-21 | $10.18 | $10.36 | $10.14 | $10.25 | $10.13 | 12,737,020 |
| 2021-01-20 | $10.11 | $10.21 | $10.07 | $10.14 | $10.02 | 7,549,510 |
| 2021-01-19 | $10.19 | $10.24 | $10.08 | $10.10 | $9.98 | 9,869,680 |
| 2021-01-18 | $10.10 | $10.34 | $10.02 | $10.21 | $10.09 | 10,620,490 |
| 2021-01-15 | $10.30 | $10.45 | $10.11 | $10.19 | $10.07 | 11,936,710 |
| 2021-01-14 | $10.00 | $10.55 | $9.94 | $10.39 | $10.26 | 20,040,590 |
| 2021-01-13 | $10.11 | $10.23 | $9.91 | $10.00 | $9.88 | 18,328,270 |
| 2021-01-12 | $10.20 | $10.40 | $10.14 | $10.20 | $10.08 | 13,997,090 |
| 2021-01-11 | $10.54 | $10.58 | $10.15 | $10.19 | $10.07 | 17,580,500 |
| 2021-01-08 | $10.50 | $10.82 | $10.40 | $10.54 | $10.41 | 14,444,680 |
| 2021-01-07 | $11.19 | $11.19 | $10.50 | $10.66 | $10.53 | 27,529,250 |
| 2021-01-06 | $10.74 | $11.30 | $10.59 | $11.20 | $11.06 | 38,953,680 |
| 2021-01-05 | $10.35 | $10.96 | $10.32 | $10.76 | $10.63 | 32,966,110 |
| 2021-01-04 | $10.20 | $10.32 | $10.07 | $10.29 | $10.16 | 21,492,900 |
| 2021-01-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.16 | 0 |
| 2020-12-31 | $10.30 | $10.54 | $10.02 | $10.29 | $10.16 | 19,656,240 |
| 2020-12-30 | $10.35 | $10.60 | $10.26 | $10.33 | $10.20 | 12,508,990 |
| 2020-12-29 | $10.63 | $10.63 | $10.34 | $10.36 | $10.23 | 15,659,840 |
| 2020-12-28 | $10.65 | $10.93 | $10.30 | $10.71 | $10.58 | 21,080,560 |
| 2020-12-25 | $10.77 | $10.84 | $10.61 | $10.65 | $10.52 | 15,578,880 |
| 2020-12-24 | $11.25 | $11.25 | $10.84 | $10.85 | $10.72 | 23,522,280 |
| 2020-12-23 | $11.60 | $11.60 | $11.20 | $11.32 | $11.18 | 25,904,800 |
| 2020-12-22 | $11.40 | $11.86 | $11.40 | $11.56 | $11.42 | 37,417,120 |
| 2020-12-21 | $11.71 | $11.77 | $11.36 | $11.59 | $11.45 | 32,455,380 |
| 2020-12-18 | $11.18 | $11.86 | $11.06 | $11.71 | $11.57 | 47,623,900 |
| 2020-12-17 | $11.03 | $11.91 | $11.03 | $11.55 | $11.41 | 66,109,630 |
| 2020-12-16 | $11.30 | $11.44 | $10.73 | $10.86 | $10.73 | 56,886,590 |
| 2020-12-15 | $10.07 | $11.02 | $10.01 | $11.02 | $10.89 | 28,124,030 |
| 2020-12-14 | $10.05 | $10.09 | $9.90 | $10.02 | $9.90 | 7,443,180 |
| 2020-12-11 | $10.19 | $10.26 | $9.96 | $10.03 | $9.91 | 10,578,750 |
| 2020-12-10 | $10.33 | $10.42 | $10.04 | $10.22 | $10.10 | 10,582,310 |
| 2020-12-09 | $10.42 | $10.54 | $10.34 | $10.39 | $10.26 | 9,746,750 |
| 2020-12-08 | $10.48 | $10.60 | $10.38 | $10.42 | $10.29 | 9,561,350 |
| 2020-12-07 | $10.55 | $10.74 | $10.48 | $10.51 | $10.38 | 13,611,380 |
| 2020-12-04 | $10.60 | $10.83 | $10.45 | $10.69 | $10.56 | 19,448,940 |
| 2020-12-03 | $10.24 | $10.64 | $10.21 | $10.58 | $10.45 | 26,271,660 |
| 2020-12-02 | $10.13 | $10.30 | $10.11 | $10.25 | $10.13 | 13,232,820 |
| 2020-12-01 | $10.01 | $10.18 | $9.94 | $10.11 | $9.99 | 12,080,590 |
| 2020-11-30 | $9.88 | $10.26 | $9.70 | $10.00 | $9.88 | 15,370,180 |
| 2020-11-27 | $9.97 | $10.05 | $9.80 | $9.87 | $9.75 | 13,664,540 |
| 2020-11-26 | $10.28 | $10.28 | $9.96 | $10.00 | $9.88 | 14,998,930 |
| 2020-11-25 | $10.35 | $10.45 | $10.25 | $10.28 | $10.15 | 11,360,700 |
| 2020-11-24 | $10.58 | $10.58 | $10.36 | $10.38 | $10.25 | 14,796,380 |
| 2020-11-23 | $10.38 | $10.68 | $10.27 | $10.66 | $10.53 | 20,964,270 |
| 2020-11-20 | $10.23 | $10.35 | $10.20 | $10.33 | $10.20 | 8,656,820 |
| 2020-11-19 | $10.31 | $10.32 | $10.13 | $10.25 | $10.13 | 11,225,820 |
| 2020-11-18 | $10.49 | $10.57 | $10.32 | $10.36 | $10.23 | 9,839,630 |
| 2020-11-17 | $10.79 | $10.80 | $10.41 | $10.48 | $10.35 | 10,926,890 |
| 2020-11-16 | $10.79 | $10.86 | $10.64 | $10.77 | $10.64 | 9,198,830 |
| 2020-11-13 | $10.63 | $10.79 | $10.45 | $10.76 | $10.63 | 8,375,530 |
| 2020-11-12 | $10.87 | $10.93 | $10.58 | $10.63 | $10.50 | 10,782,530 |
| 2020-11-11 | $11.00 | $11.00 | $10.76 | $10.78 | $10.65 | 10,923,740 |
| 2020-11-10 | $11.29 | $11.49 | $10.96 | $11.05 | $10.92 | 18,932,730 |
| 2020-11-09 | $10.89 | $11.31 | $10.89 | $11.14 | $11.00 | 15,088,210 |
| 2020-11-06 | $10.96 | $11.00 | $10.76 | $10.89 | $10.76 | 9,881,190 |
| 2020-11-05 | $11.07 | $11.13 | $10.85 | $10.96 | $10.83 | 11,570,240 |
| 2020-11-04 | $10.86 | $11.07 | $10.78 | $10.96 | $10.83 | 13,902,690 |
| 2020-11-03 | $10.48 | $10.90 | $10.41 | $10.83 | $10.70 | 16,962,060 |
| 2020-11-02 | $10.61 | $10.70 | $10.26 | $10.42 | $10.29 | 16,781,740 |
| 2020-10-30 | $11.05 | $11.11 | $10.57 | $10.58 | $10.45 | 18,378,370 |
| 2020-10-29 | $10.93 | $11.16 | $10.85 | $11.06 | $10.93 | 14,559,310 |
| 2020-10-28 | $11.47 | $11.50 | $10.92 | $11.10 | $10.96 | 16,754,200 |
| 2020-10-27 | $11.39 | $11.58 | $11.30 | $11.45 | $11.31 | 8,849,600 |
| 2020-10-26 | $11.50 | $11.60 | $11.15 | $11.58 | $11.44 | 10,129,040 |
| 2020-10-23 | $12.13 | $12.17 | $11.45 | $11.53 | $11.39 | 22,323,600 |
| 2020-10-22 | $12.35 | $12.35 | $12.05 | $12.12 | $11.97 | 11,312,960 |
| 2020-10-21 | $12.50 | $12.73 | $12.37 | $12.46 | $12.31 | 13,437,760 |
| 2020-10-20 | $12.45 | $12.48 | $12.13 | $12.43 | $12.28 | 14,467,400 |
| 2020-10-19 | $12.77 | $12.90 | $12.49 | $12.59 | $12.44 | 12,235,110 |
| 2020-10-16 | $12.48 | $12.76 | $12.38 | $12.69 | $12.54 | 15,130,900 |
| 2020-10-15 | $12.83 | $12.87 | $12.45 | $12.51 | $12.36 | 14,986,040 |
| 2020-10-14 | $13.15 | $13.16 | $12.72 | $12.75 | $12.59 | 23,689,670 |
| 2020-10-13 | $13.00 | $13.37 | $12.88 | $13.24 | $13.08 | 34,562,680 |
| 2020-10-12 | $12.87 | $13.10 | $12.68 | $12.96 | $12.80 | 25,692,080 |
| 2020-10-09 | $12.30 | $12.74 | $12.17 | $12.70 | $12.55 | 21,013,020 |
| 2020-10-08 | $12.03 | $12.03 | $12.03 | $12.03 | $11.88 | 0 |
| 2020-10-07 | $12.03 | $12.03 | $12.03 | $12.03 | $11.88 | 0 |
| 2020-10-06 | $12.03 | $12.03 | $12.03 | $12.03 | $11.88 | 0 |
| 2020-10-05 | $12.03 | $12.03 | $12.03 | $12.03 | $11.88 | 0 |
| 2020-10-02 | $12.03 | $12.03 | $12.03 | $12.03 | $11.88 | 0 |
| 2020-10-01 | $12.03 | $12.03 | $12.03 | $12.03 | $11.88 | 0 |
| 2020-09-30 | $12.07 | $12.29 | $11.93 | $12.03 | $11.88 | 12,608,460 |
| 2020-09-29 | $12.11 | $12.18 | $11.81 | $12.01 | $11.86 | 15,723,370 |
| 2020-09-28 | $12.58 | $12.63 | $11.96 | $11.98 | $11.83 | 17,483,530 |
| 2020-09-25 | $12.54 | $12.94 | $12.40 | $12.62 | $12.47 | 17,457,640 |
| 2020-09-24 | $12.70 | $12.86 | $12.46 | $12.53 | $12.38 | 20,819,150 |
| 2020-09-23 | $12.57 | $13.27 | $12.25 | $12.90 | $12.74 | 37,599,160 |
| 2020-09-22 | $12.56 | $13.00 | $12.37 | $12.56 | $12.41 | 30,435,320 |
| 2020-09-21 | $12.08 | $13.11 | $12.00 | $12.74 | $12.58 | 40,178,710 |
| 2020-09-18 | $11.85 | $12.03 | $11.75 | $11.99 | $11.84 | 18,318,730 |
| 2020-09-17 | $11.76 | $11.84 | $11.40 | $11.76 | $11.62 | 17,193,140 |
| 2020-09-16 | $12.13 | $12.25 | $11.70 | $11.79 | $11.65 | 18,537,150 |
| 2020-09-15 | $11.83 | $12.20 | $11.61 | $12.10 | $11.95 | 22,863,720 |
| 2020-09-14 | $12.01 | $12.12 | $11.65 | $11.78 | $11.64 | 17,687,610 |
| 2020-09-11 | $11.79 | $12.07 | $11.63 | $11.95 | $11.80 | 14,844,530 |
| 2020-09-10 | $11.87 | $12.22 | $11.75 | $11.81 | $11.67 | 21,939,670 |
| 2020-09-09 | $12.50 | $12.50 | $11.73 | $11.75 | $11.61 | 30,513,140 |
| 2020-09-08 | $13.09 | $13.09 | $12.38 | $12.63 | $12.48 | 25,600,860 |
| 2020-09-07 | $13.58 | $13.58 | $12.98 | $13.00 | $12.84 | 18,483,450 |
| 2020-09-04 | $13.37 | $13.42 | $13.09 | $13.33 | $13.17 | 18,542,230 |
| 2020-09-03 | $13.76 | $14.02 | $13.54 | $13.55 | $13.38 | 23,988,640 |
| 2020-09-02 | $13.58 | $13.82 | $13.45 | $13.74 | $13.57 | 20,114,780 |
| 2020-09-01 | $13.75 | $13.78 | $13.39 | $13.56 | $13.39 | 21,516,010 |
| 2020-08-31 | $14.21 | $14.30 | $13.73 | $13.78 | $13.61 | 29,593,840 |
| 2020-08-28 | $13.72 | $14.22 | $13.68 | $14.13 | $13.96 | 28,622,020 |
| 2020-08-27 | $13.95 | $13.96 | $13.23 | $13.72 | $13.55 | 31,106,670 |
| 2020-08-26 | $13.99 | $14.36 | $13.73 | $13.90 | $13.73 | 26,215,420 |
| 2020-08-25 | $14.29 | $14.45 | $13.92 | $13.99 | $13.82 | 27,034,290 |
| 2020-08-24 | $14.53 | $14.59 | $13.91 | $14.37 | $14.19 | 23,923,820 |
| 2020-08-21 | $14.50 | $14.69 | $14.29 | $14.46 | $14.28 | 25,291,930 |
| 2020-08-20 | $15.50 | $15.50 | $14.16 | $14.50 | $14.32 | 52,518,970 |
| 2020-08-19 | $16.47 | $16.48 | $15.55 | $15.59 | $15.40 | 41,545,600 |
| 2020-08-18 | $15.82 | $16.58 | $15.81 | $16.46 | $16.26 | 44,763,860 |
| 2020-08-17 | $15.70 | $16.08 | $15.48 | $15.90 | $15.71 | 34,939,100 |
| 2020-08-14 | $15.67 | $15.78 | $15.22 | $15.66 | $15.47 | 28,430,050 |
| 2020-08-13 | $15.83 | $16.00 | $15.55 | $15.71 | $15.52 | 29,051,420 |
| 2020-08-12 | $16.65 | $16.65 | $15.13 | $15.83 | $15.64 | 50,356,250 |
| 2020-08-11 | $17.20 | $17.58 | $16.35 | $16.40 | $16.20 | 56,811,250 |
| 2020-08-10 | $17.55 | $17.90 | $17.21 | $17.25 | $17.04 | 54,846,710 |
| 2020-08-07 | $18.24 | $18.77 | $17.16 | $18.33 | $18.11 | 77,433,750 |
| 2020-08-06 | $19.00 | $20.24 | $18.51 | $18.83 | $18.60 | 124,248,930 |
| 2020-08-05 | $16.35 | $18.71 | $15.97 | $18.71 | $18.48 | 89,259,000 |
| 2020-08-04 | $17.95 | $18.57 | $16.80 | $17.01 | $16.80 | 90,625,770 |
| 2020-08-03 | $17.60 | $18.90 | $17.01 | $17.70 | $17.48 | 116,445,510 |
| 2020-07-31 | $16.02 | $17.64 | $15.39 | $17.59 | $17.38 | 109,524,340 |
| 2020-07-30 | $15.85 | $17.26 | $15.72 | $16.04 | $15.84 | 133,635,680 |
| 2020-07-29 | $14.29 | $15.72 | $13.99 | $15.72 | $15.50 | 93,498,850 |
| 2020-07-28 | $15.03 | $15.38 | $13.95 | $14.29 | $14.09 | 58,371,980 |
| 2020-07-27 | $15.40 | $15.51 | $13.86 | $14.94 | $14.73 | 79,196,150 |
| 2020-07-24 | $14.02 | $15.58 | $14.00 | $15.07 | $14.86 | 133,473,530 |
| 2020-07-23 | $13.30 | $14.40 | $13.10 | $14.16 | $13.96 | 58,281,260 |
| 2020-07-22 | $13.47 | $13.70 | $13.31 | $13.52 | $13.33 | 31,386,050 |
| 2020-07-21 | $13.28 | $14.07 | $13.00 | $13.79 | $13.60 | 44,626,570 |
| 2020-07-20 | $13.16 | $13.39 | $12.99 | $13.28 | $13.09 | 26,275,470 |
| 2020-07-17 | $12.74 | $13.45 | $12.60 | $13.13 | $12.95 | 35,477,970 |
| 2020-07-16 | $14.10 | $14.11 | $12.59 | $12.75 | $12.57 | 45,389,130 |
| 2020-07-15 | $14.10 | $14.68 | $13.92 | $13.95 | $13.75 | 42,781,550 |
| 2020-07-14 | $14.95 | $14.96 | $13.80 | $14.16 | $13.96 | 57,519,750 |
| 2020-07-13 | $14.49 | $15.11 | $14.45 | $14.92 | $14.71 | 61,924,940 |
| 2020-07-10 | $14.21 | $14.60 | $13.99 | $14.17 | $13.97 | 62,355,280 |
| 2020-07-09 | $13.20 | $14.38 | $13.00 | $14.36 | $14.16 | 80,800,690 |
| 2020-07-08 | $13.50 | $13.73 | $12.88 | $13.30 | $13.11 | 60,588,660 |
| 2020-07-07 | $13.27 | $13.75 | $13.04 | $13.42 | $13.23 | 77,583,300 |
| 2020-07-06 | $12.40 | $13.31 | $12.16 | $13.15 | $12.97 | 84,500,270 |
| 2020-07-03 | $12.48 | $12.73 | $12.06 | $12.21 | $12.04 | 64,923,250 |
| 2020-07-02 | $12.80 | $12.82 | $12.40 | $12.60 | $12.42 | 54,007,160 |
| 2020-07-01 | $12.94 | $13.36 | $12.58 | $12.79 | $12.61 | 76,577,360 |
| 2020-06-30 | $12.11 | $13.21 | $12.11 | $12.89 | $12.71 | 109,710,170 |
| 2020-06-29 | $12.00 | $12.28 | $11.91 | $12.01 | $11.84 | 39,733,560 |
| 2020-06-26 | $11.89 | $11.89 | $11.89 | $11.89 | $11.72 | 0 |
| 2020-06-25 | $11.89 | $11.89 | $11.89 | $11.89 | $11.72 | 0 |
| 2020-06-24 | $12.45 | $12.45 | $11.70 | $11.89 | $11.72 | 44,663,990 |
| 2020-06-23 | $12.48 | $12.54 | $11.90 | $12.18 | $12.01 | 65,133,870 |
| 2020-06-22 | $12.36 | $12.67 | $11.95 | $12.58 | $12.40 | 77,679,830 |
| 2020-06-19 | $12.28 | $12.88 | $11.95 | $12.10 | $11.93 | 103,878,900 |
| 2020-06-18 | $13.97 | $13.97 | $12.57 | $12.57 | $12.39 | 123,003,700 |
| 2020-06-17 | $12.48 | $13.97 | $12.40 | $13.97 | $13.77 | 119,181,420 |
| 2020-06-16 | $13.30 | $13.30 | $11.88 | $12.70 | $12.52 | 132,732,460 |
| 2020-06-15 | $12.20 | $13.13 | $12.20 | $13.13 | $12.95 | 121,530,320 |
| 2020-06-12 | $11.56 | $12.32 | $11.21 | $11.94 | $11.77 | 108,324,160 |
| 2020-06-11 | $10.51 | $11.84 | $10.38 | $11.56 | $11.40 | 130,889,330 |
| 2020-06-10 | $10.62 | $11.09 | $10.57 | $10.76 | $10.61 | 79,672,470 |
| 2020-06-09 | $10.74 | $11.18 | $10.16 | $10.57 | $10.42 | 133,346,340 |
| 2020-06-08 | $10.35 | $10.75 | $10.01 | $10.75 | $10.60 | 100,284,320 |
| 2020-06-05 | $9.35 | $9.95 | $9.21 | $9.77 | $9.63 | 100,766,060 |
| 2020-06-04 | $8.69 | $9.36 | $8.52 | $9.26 | $9.13 | 83,577,810 |
| 2020-06-03 | $8.69 | $9.16 | $8.64 | $8.68 | $8.56 | 63,097,240 |
| 2020-06-02 | $8.12 | $8.88 | $8.07 | $8.72 | $8.60 | 69,925,980 |
| 2020-06-01 | $7.97 | $8.24 | $7.97 | $8.16 | $8.05 | 27,426,700 |
| 2020-05-29 | $7.81 | $8.10 | $7.75 | $7.97 | $7.86 | 27,590,170 |
| 2020-05-28 | $7.91 | $7.98 | $7.67 | $7.81 | $7.70 | 22,876,700 |
| 2020-05-27 | $7.99 | $8.10 | $7.81 | $7.93 | $7.82 | 22,578,380 |
| 2020-05-26 | $7.96 | $8.12 | $7.88 | $8.02 | $7.91 | 27,869,150 |
| 2020-05-25 | $7.78 | $8.06 | $7.68 | $7.99 | $7.88 | 28,725,970 |
| 2020-05-22 | $8.10 | $8.15 | $7.66 | $7.78 | $7.67 | 49,041,160 |
| 2020-05-21 | $8.99 | $9.00 | $8.08 | $8.19 | $8.08 | 60,532,540 |
| 2020-05-20 | $8.81 | $9.00 | $8.73 | $8.98 | $8.85 | 34,609,900 |
| 2020-05-19 | $9.00 | $9.02 | $8.81 | $8.88 | $8.76 | 31,396,850 |
| 2020-05-18 | $9.03 | $9.09 | $8.86 | $8.90 | $8.78 | 37,102,670 |
| 2020-05-15 | $9.28 | $9.41 | $9.10 | $9.12 | $8.99 | 45,208,490 |
| 2020-05-14 | $9.50 | $9.67 | $9.33 | $9.34 | $9.21 | 60,948,110 |
| 2020-05-13 | $9.03 | $9.98 | $8.92 | $9.61 | $9.48 | 111,680,480 |
| 2020-05-12 | $8.90 | $9.16 | $8.80 | $9.11 | $8.98 | 69,540,930 |
| 2020-05-11 | $8.93 | $9.10 | $8.75 | $8.97 | $8.84 | 59,835,270 |
| 2020-05-08 | $8.83 | $9.15 | $8.71 | $9.00 | $8.87 | 72,706,410 |
| 2020-05-07 | $8.89 | $9.10 | $8.73 | $8.79 | $8.67 | 71,071,750 |
| 2020-05-06 | $8.81 | $9.02 | $8.68 | $8.96 | $8.83 | 68,257,830 |
| 2020-05-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.63 | 0 |
| 2020-05-04 | $8.75 | $8.75 | $8.75 | $8.75 | $8.63 | 0 |
| 2020-05-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.63 | 0 |
| 2020-04-30 | $9.16 | $9.21 | $8.75 | $8.75 | $8.63 | 95,277,120 |
| 2020-04-29 | $9.46 | $9.66 | $8.90 | $9.00 | $8.87 | 104,715,020 |
| 2020-04-28 | $10.00 | $10.15 | $9.35 | $9.66 | $9.52 | 170,114,210 |
| 2020-04-27 | $11.57 | $11.61 | $10.39 | $10.39 | $10.24 | 32,913,500 |
| 2020-04-24 | $11.54 | $11.85 | $11.00 | $11.54 | $11.38 | 173,178,680 |
| 2020-04-23 | $12.19 | $12.40 | $10.96 | $11.25 | $11.09 | 237,466,250 |
| 2020-04-22 | $10.90 | $11.56 | $10.70 | $11.56 | $11.40 | 170,751,230 |
| 2020-04-21 | $10.51 | $10.51 | $10.51 | $10.51 | $10.36 | 23,580,100 |
| 2020-04-20 | $9.55 | $9.55 | $9.55 | $9.55 | $9.42 | 3,318,750 |
| 2020-04-17 | $8.68 | $8.68 | $8.68 | $8.68 | $8.56 | 2,213,280 |
| 2020-04-16 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2020-04-15 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2020-04-14 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2020-04-13 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2020-04-10 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2020-04-09 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2020-04-08 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2020-04-07 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2020-04-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2020-04-03 | $7.89 | $7.89 | $7.89 | $7.89 | $7.78 | 0 |
| 2020-04-02 | $7.37 | $7.91 | $7.37 | $7.89 | $7.78 | 43,344,690 |
| 2020-04-01 | $7.26 | $7.47 | $7.18 | $7.32 | $7.22 | 11,839,190 |
| 2020-03-31 | $7.29 | $7.34 | $7.22 | $7.28 | $7.18 | 10,932,200 |
| 2020-03-30 | $7.42 | $7.50 | $7.20 | $7.26 | $7.16 | 14,309,560 |
| 2020-03-27 | $7.67 | $7.71 | $7.41 | $7.43 | $7.33 | 20,327,090 |
| 2020-03-26 | $7.35 | $7.68 | $7.27 | $7.62 | $7.51 | 32,076,960 |
| 2020-03-25 | $7.35 | $7.47 | $7.20 | $7.39 | $7.29 | 26,241,780 |
| 2020-03-24 | $7.35 | $7.37 | $7.01 | $7.21 | $7.11 | 20,186,170 |
| 2020-03-23 | $7.05 | $7.45 | $7.00 | $7.28 | $7.18 | 35,600,900 |
| 2020-03-20 | $7.08 | $7.28 | $7.01 | $7.20 | $7.10 | 26,655,590 |
| 2020-03-19 | $6.99 | $7.10 | $6.76 | $6.98 | $6.88 | 31,856,900 |
| 2020-03-18 | $7.44 | $7.50 | $7.10 | $7.11 | $7.01 | 30,766,730 |
| 2020-03-17 | $7.90 | $8.08 | $7.10 | $7.35 | $7.25 | 40,036,820 |
| 2020-03-16 | $8.37 | $8.63 | $7.88 | $7.89 | $7.78 | 33,388,960 |
| 2020-03-13 | $8.10 | $8.35 | $7.95 | $8.20 | $8.08 | 30,124,160 |
| 2020-03-12 | $8.89 | $9.06 | $8.51 | $8.65 | $8.53 | 32,364,770 |
| 2020-03-11 | $9.20 | $9.35 | $9.01 | $9.04 | $8.91 | 23,796,230 |
| 2020-03-10 | $9.11 | $9.32 | $8.81 | $9.20 | $9.07 | 39,168,560 |
| 2020-03-09 | $9.51 | $9.79 | $9.30 | $9.47 | $9.34 | 51,908,380 |
| 2020-03-06 | $9.19 | $9.76 | $9.19 | $9.53 | $9.40 | 62,568,350 |
| 2020-03-05 | $8.96 | $9.28 | $8.96 | $9.27 | $9.14 | 39,757,340 |
| 2020-03-04 | $9.07 | $9.07 | $8.81 | $8.96 | $8.83 | 29,881,100 |
| 2020-03-03 | $9.13 | $9.30 | $8.96 | $9.08 | $8.95 | 46,357,470 |
| 2020-03-02 | $9.00 | $9.19 | $8.51 | $9.03 | $8.90 | 62,973,880 |
| 2020-02-28 | $9.31 | $9.88 | $9.15 | $9.19 | $9.06 | 73,575,560 |
| 2020-02-27 | $9.52 | $9.72 | $9.41 | $9.46 | $9.33 | 43,305,140 |
| 2020-02-26 | $9.12 | $9.69 | $9.00 | $9.53 | $9.40 | 81,384,730 |
| 2020-02-25 | $9.01 | $9.33 | $8.90 | $9.12 | $8.99 | 37,712,050 |
| 2020-02-24 | $9.38 | $9.38 | $9.12 | $9.17 | $9.04 | 39,449,170 |
| 2020-02-21 | $8.88 | $9.39 | $8.85 | $9.34 | $9.21 | 63,537,250 |
| 2020-02-20 | $9.02 | $9.12 | $8.83 | $8.97 | $8.84 | 32,452,770 |
| 2020-02-19 | $9.38 | $9.38 | $9.00 | $9.05 | $8.92 | 41,976,580 |
| 2020-02-18 | $9.32 | $9.53 | $9.18 | $9.38 | $9.25 | 55,967,770 |
| 2020-02-17 | $8.93 | $9.15 | $8.88 | $9.06 | $8.93 | 41,095,800 |
| 2020-02-14 | $8.92 | $9.07 | $8.83 | $8.92 | $8.79 | 36,977,270 |
| 2020-02-13 | $9.02 | $9.02 | $8.70 | $8.74 | $8.62 | 35,566,860 |
| 2020-02-12 | $8.94 | $9.15 | $8.83 | $8.98 | $8.85 | 33,566,600 |
| 2020-02-11 | $9.05 | $9.07 | $8.65 | $9.01 | $8.88 | 42,368,890 |
| 2020-02-10 | $9.50 | $9.50 | $8.80 | $9.05 | $8.92 | 67,603,570 |
| 2020-02-07 | $10.04 | $10.62 | $9.50 | $9.70 | $9.56 | 102,170,450 |
| 2020-02-06 | $9.87 | $10.65 | $9.75 | $10.18 | $10.04 | 135,093,580 |
| 2020-02-05 | $9.56 | $10.27 | $9.23 | $10.01 | $9.87 | 114,884,640 |
| 2020-02-04 | $9.60 | $9.71 | $9.00 | $9.40 | $9.27 | 81,420,700 |
| 2020-02-03 | $9.68 | $9.95 | $8.30 | $9.70 | $9.56 | 125,948,030 |
| 2020-01-31 | $9.22 | $9.22 | $9.22 | $9.22 | $9.09 | 0 |
| 2020-01-30 | $9.22 | $9.22 | $9.22 | $9.22 | $9.09 | 0 |
| 2020-01-29 | $9.22 | $9.22 | $9.22 | $9.22 | $9.09 | 0 |
| 2020-01-28 | $9.22 | $9.22 | $9.22 | $9.22 | $9.09 | 0 |
| 2020-01-27 | $9.22 | $9.22 | $9.22 | $9.22 | $9.09 | 0 |
| 2020-01-24 | $9.22 | $9.22 | $9.22 | $9.22 | $9.09 | 0 |
| 2020-01-23 | $9.65 | $9.72 | $9.01 | $9.22 | $9.09 | 57,792,700 |
| 2020-01-22 | $10.65 | $10.73 | $9.36 | $9.38 | $9.25 | 101,458,620 |
| 2020-01-21 | $9.83 | $10.60 | $9.70 | $10.40 | $10.25 | 127,950,570 |
| 2020-01-20 | $10.00 | $10.11 | $9.52 | $9.66 | $9.52 | 97,127,190 |
| 2020-01-17 | $9.26 | $9.55 | $9.08 | $9.52 | $9.39 | 69,056,160 |
| 2020-01-16 | $9.20 | $9.56 | $9.04 | $9.38 | $9.25 | 69,884,180 |
| 2020-01-15 | $9.29 | $9.48 | $8.97 | $9.16 | $9.03 | 58,621,660 |
| 2020-01-14 | $8.75 | $9.56 | $8.61 | $9.42 | $9.29 | 90,452,360 |
| 2020-01-13 | $8.66 | $8.77 | $8.65 | $8.70 | $8.58 | 17,665,500 |
| 2020-01-10 | $8.78 | $8.83 | $8.64 | $8.66 | $8.54 | 20,815,950 |
| 2020-01-09 | $8.73 | $8.84 | $8.70 | $8.76 | $8.64 | 26,955,890 |
| 2020-01-08 | $8.83 | $8.88 | $8.60 | $8.65 | $8.53 | 37,525,610 |
| 2020-01-07 | $8.90 | $9.06 | $8.81 | $8.96 | $8.83 | 29,211,130 |
| 2020-01-06 | $8.88 | $9.12 | $8.71 | $8.90 | $8.78 | 44,885,450 |
| 2020-01-03 | $9.40 | $9.45 | $9.06 | $9.11 | $8.98 | 59,184,610 |
| 2020-01-02 | $9.60 | $9.76 | $9.27 | $9.51 | $9.38 | 81,292,300 |
| 2020-01-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.70 | 0 |
| 2019-12-31 | $9.08 | $10.00 | $9.03 | $9.84 | $9.70 | 105,184,260 |
| 2019-12-30 | $9.14 | $9.28 | $8.30 | $9.28 | $9.15 | 68,273,560 |
| 2019-12-27 | $8.89 | $9.32 | $8.87 | $9.22 | $9.09 | 77,236,860 |
| 2019-12-26 | $8.80 | $9.04 | $8.67 | $8.88 | $8.76 | 50,296,540 |
| 2019-12-25 | $8.61 | $8.95 | $8.52 | $8.76 | $8.64 | 55,989,320 |
| 2019-12-24 | $8.51 | $8.64 | $8.41 | $8.60 | $8.48 | 29,487,580 |
| 2019-12-23 | $9.15 | $9.15 | $8.31 | $8.47 | $8.35 | 69,581,460 |
| 2019-12-20 | $9.14 | $9.36 | $9.05 | $9.23 | $9.10 | 60,416,340 |
| 2019-12-19 | $9.97 | $10.10 | $9.07 | $9.15 | $9.02 | 101,141,340 |
| 2019-12-18 | $10.30 | $10.37 | $9.91 | $10.08 | $9.94 | 94,368,270 |
| 2019-12-17 | $9.37 | $10.38 | $9.37 | $10.38 | $10.23 | 125,796,980 |
| 2019-12-16 | $8.94 | $9.63 | $8.72 | $9.44 | $9.31 | 84,576,890 |
| 2019-12-13 | $8.48 | $9.26 | $8.39 | $9.03 | $8.90 | 97,425,380 |
| 2019-12-12 | $8.10 | $9.10 | $8.03 | $8.53 | $8.41 | 102,781,290 |
| 2019-12-11 | $7.71 | $8.34 | $7.61 | $8.34 | $8.22 | 79,597,750 |
| 2019-12-10 | $7.70 | $7.70 | $7.48 | $7.58 | $7.47 | 28,956,150 |
| 2019-12-09 | $7.74 | $7.88 | $7.59 | $7.75 | $7.64 | 30,451,560 |
| 2019-12-06 | $7.73 | $7.94 | $7.63 | $7.74 | $7.63 | 38,626,440 |
| 2019-12-05 | $7.80 | $7.96 | $7.65 | $7.79 | $7.68 | 44,725,680 |
| 2019-12-04 | $7.53 | $8.05 | $7.44 | $7.76 | $7.65 | 64,514,190 |
| 2019-12-03 | $7.01 | $7.70 | $6.91 | $7.54 | $7.43 | 45,602,860 |
| 2019-12-02 | $7.06 | $7.18 | $6.98 | $7.05 | $6.95 | 20,276,060 |
| 2019-11-29 | $6.96 | $7.45 | $6.95 | $7.15 | $7.05 | 34,922,720 |
| 2019-11-28 | $6.86 | $6.96 | $6.80 | $6.91 | $6.81 | 15,359,170 |
| 2019-11-27 | $6.91 | $6.96 | $6.75 | $6.87 | $6.77 | 16,363,770 |
| 2019-11-26 | $6.97 | $7.08 | $6.81 | $6.91 | $6.81 | 26,404,850 |
| 2019-11-25 | $7.43 | $7.45 | $6.89 | $6.90 | $6.80 | 39,730,950 |
| 2019-11-22 | $7.77 | $7.91 | $7.35 | $7.47 | $7.37 | 40,779,660 |
| 2019-11-21 | $7.74 | $8.05 | $7.67 | $7.80 | $7.69 | 46,041,500 |
| 2019-11-20 | $7.42 | $8.10 | $7.39 | $7.96 | $7.85 | 80,408,870 |
| 2019-11-19 | $7.32 | $7.52 | $7.25 | $7.49 | $7.38 | 35,804,850 |
| 2019-11-18 | $7.33 | $7.48 | $7.22 | $7.34 | $7.24 | 33,070,630 |
| 2019-11-15 | $7.49 | $7.67 | $7.20 | $7.24 | $7.14 | 50,247,100 |
| 2019-11-14 | $7.50 | $7.73 | $7.30 | $7.53 | $7.42 | 54,093,190 |
| 2019-11-13 | $8.08 | $8.26 | $7.57 | $7.63 | $7.52 | 63,184,090 |
| 2019-11-12 | $7.82 | $7.91 | $7.51 | $7.72 | $7.61 | 45,533,200 |
| 2019-11-11 | $7.55 | $8.08 | $7.38 | $7.90 | $7.79 | 70,884,240 |
| 2019-11-08 | $7.83 | $8.16 | $7.72 | $7.84 | $7.73 | 64,630,810 |
| 2019-11-07 | $8.00 | $8.15 | $7.73 | $7.88 | $7.77 | 84,605,260 |
| 2019-11-06 | $7.57 | $8.57 | $7.42 | $8.12 | $8.01 | 142,332,020 |
| 2019-11-05 | $7.40 | $7.81 | $7.26 | $7.81 | $7.70 | 129,947,690 |
| 2019-11-04 | $6.52 | $7.10 | $6.52 | $7.10 | $7.00 | 27,608,190 |
| 2019-11-01 | $6.27 | $6.55 | $6.26 | $6.45 | $6.36 | 34,248,260 |
| 2019-10-31 | $6.42 | $6.45 | $6.24 | $6.27 | $6.18 | 22,644,490 |
| 2019-10-30 | $6.58 | $6.60 | $6.35 | $6.40 | $6.31 | 27,149,750 |
| 2019-10-29 | $6.97 | $6.97 | $6.51 | $6.58 | $6.49 | 48,031,770 |
| 2019-10-28 | $6.81 | $6.94 | $6.75 | $6.92 | $6.82 | 28,658,880 |
| 2019-10-25 | $6.73 | $6.91 | $6.73 | $6.81 | $6.71 | 27,249,230 |
| 2019-10-24 | $6.82 | $6.89 | $6.70 | $6.78 | $6.68 | 25,209,760 |
| 2019-10-23 | $7.01 | $7.01 | $6.74 | $6.82 | $6.72 | 28,393,750 |
| 2019-10-22 | $6.99 | $7.08 | $6.89 | $6.98 | $6.88 | 26,800,870 |
| 2019-10-21 | $6.97 | $7.02 | $6.72 | $6.95 | $6.85 | 29,720,210 |
| 2019-10-18 | $7.16 | $7.25 | $6.89 | $6.91 | $6.81 | 38,691,290 |
| 2019-10-17 | $7.23 | $7.29 | $7.07 | $7.20 | $7.10 | 25,744,900 |
| 2019-10-16 | $7.26 | $7.31 | $7.13 | $7.18 | $7.08 | 22,330,590 |
| 2019-10-15 | $7.41 | $7.43 | $7.09 | $7.28 | $7.18 | 39,278,670 |
| 2019-10-14 | $7.38 | $7.57 | $7.35 | $7.46 | $7.36 | 35,720,790 |
| 2019-10-11 | $7.50 | $7.74 | $7.36 | $7.38 | $7.28 | 52,808,870 |
| 2019-10-10 | $7.41 | $7.53 | $7.31 | $7.51 | $7.40 | 47,763,800 |
| 2019-10-09 | $7.25 | $7.41 | $7.07 | $7.40 | $7.30 | 35,289,920 |
| 2019-10-08 | $7.23 | $7.47 | $7.17 | $7.34 | $7.24 | 48,901,980 |
| 2019-10-07 | $7.13 | $7.13 | $7.13 | $7.13 | $7.03 | 0 |
| 2019-10-04 | $7.13 | $7.13 | $7.13 | $7.13 | $7.03 | 0 |
| 2019-10-03 | $7.13 | $7.13 | $7.13 | $7.13 | $7.03 | 0 |
| 2019-10-02 | $7.13 | $7.13 | $7.13 | $7.13 | $7.03 | 0 |
| 2019-10-01 | $7.13 | $7.13 | $7.13 | $7.13 | $7.03 | 0 |
| 2019-09-30 | $7.45 | $7.55 | $7.05 | $7.13 | $7.03 | 47,038,480 |
| 2019-09-27 | $7.39 | $7.60 | $7.33 | $7.42 | $7.32 | 47,219,230 |
| 2019-09-26 | $8.15 | $8.25 | $7.40 | $7.46 | $7.36 | 95,436,070 |
| 2019-09-25 | $8.50 | $8.57 | $8.02 | $8.22 | $8.10 | 93,419,130 |
| 2019-09-24 | $8.84 | $9.07 | $8.53 | $8.70 | $8.58 | 108,887,960 |
| 2019-09-23 | $10.33 | $10.37 | $9.10 | $9.10 | $8.97 | 139,445,900 |
| 2019-09-20 | $9.14 | $10.11 | $9.01 | $10.11 | $9.97 | 149,399,320 |
| 2019-09-19 | $8.60 | $9.50 | $8.52 | $9.19 | $9.06 | 136,604,470 |
| 2019-09-18 | $8.86 | $9.08 | $8.11 | $8.65 | $8.53 | 94,158,820 |
| 2019-09-17 | $8.65 | $9.36 | $8.56 | $9.01 | $8.88 | 133,926,330 |
| 2019-09-16 | $8.40 | $8.80 | $8.21 | $8.70 | $8.58 | 87,159,250 |
| 2019-09-13 | $8.27 | $8.27 | $8.27 | $8.27 | $8.15 | 0 |
| 2019-09-12 | $8.12 | $8.41 | $8.00 | $8.27 | $8.15 | 72,141,670 |
| 2019-09-11 | $8.62 | $9.20 | $8.20 | $8.31 | $8.19 | 116,194,410 |
| 2019-09-10 | $8.40 | $9.18 | $8.20 | $8.72 | $8.60 | 125,304,750 |
| 2019-09-09 | $8.00 | $8.48 | $7.96 | $8.45 | $8.33 | 106,675,420 |
| 2019-09-06 | $8.61 | $8.96 | $7.90 | $8.07 | $7.96 | 142,226,540 |
| 2019-09-05 | $8.94 | $9.58 | $8.75 | $8.78 | $8.66 | 155,629,800 |
| 2019-09-04 | $8.23 | $9.24 | $8.23 | $9.24 | $9.11 | 187,320,320 |
| 2019-09-03 | $7.88 | $8.81 | $7.81 | $8.40 | $8.28 | 148,068,000 |
| 2019-09-02 | $7.86 | $8.08 | $7.51 | $8.01 | $7.90 | 107,273,960 |
| 2019-08-30 | $9.35 | $9.48 | $8.02 | $8.02 | $7.91 | 141,841,260 |
| 2019-08-29 | $8.25 | $8.91 | $7.92 | $8.91 | $8.78 | 154,354,710 |
| 2019-08-28 | $8.67 | $8.67 | $7.81 | $8.10 | $7.99 | 174,327,440 |
| 2019-08-27 | $7.87 | $7.88 | $7.59 | $7.88 | $7.77 | 30,330,370 |
| 2019-08-26 | $7.00 | $7.16 | $6.90 | $7.16 | $7.06 | 59,815,390 |
| 2019-08-23 | $6.02 | $6.51 | $6.02 | $6.51 | $6.42 | 48,623,690 |
| 2019-08-22 | $5.47 | $5.92 | $5.30 | $5.92 | $5.84 | 79,658,370 |
| 2019-08-21 | $5.55 | $5.57 | $5.06 | $5.38 | $5.30 | 88,675,810 |
| 2019-08-20 | $4.84 | $5.06 | $4.84 | $5.06 | $4.99 | 35,755,850 |
| 2019-08-19 | $4.21 | $4.60 | $4.18 | $4.60 | $4.54 | 13,786,410 |
| 2019-08-16 | $4.15 | $4.21 | $4.15 | $4.18 | $4.12 | 3,364,310 |
| 2019-08-15 | $4.06 | $4.17 | $4.02 | $4.17 | $4.11 | 3,427,810 |
| 2019-08-14 | $4.14 | $4.17 | $4.12 | $4.12 | $4.06 | 2,916,240 |
| 2019-08-13 | $4.08 | $4.12 | $4.06 | $4.11 | $4.05 | 3,050,470 |
| 2019-08-12 | $4.00 | $4.11 | $4.00 | $4.11 | $4.05 | 3,723,850 |
| 2019-08-09 | $4.06 | $4.08 | $3.97 | $3.98 | $3.92 | 3,272,130 |
| 2019-08-08 | $4.06 | $4.07 | $4.04 | $4.05 | $3.99 | 1,927,350 |
| 2019-08-07 | $4.06 | $4.08 | $4.02 | $4.04 | $3.98 | 2,404,650 |
| 2019-08-06 | $4.08 | $4.11 | $3.96 | $4.05 | $3.99 | 4,802,990 |
| 2019-08-05 | $4.21 | $4.22 | $4.14 | $4.15 | $4.09 | 2,940,680 |
| 2019-08-02 | $4.27 | $4.27 | $4.18 | $4.22 | $4.16 | 3,939,310 |
| 2019-08-01 | $4.32 | $4.35 | $4.30 | $4.31 | $4.25 | 2,397,500 |
| 2019-07-31 | $4.40 | $4.40 | $4.32 | $4.36 | $4.30 | 2,644,360 |
| 2019-07-30 | $4.38 | $4.41 | $4.36 | $4.37 | $4.31 | 2,688,400 |
| 2019-07-29 | $4.37 | $4.40 | $4.34 | $4.37 | $4.31 | 2,879,010 |
| 2019-07-26 | $4.31 | $4.42 | $4.30 | $4.41 | $4.35 | 5,225,270 |
| 2019-07-25 | $4.32 | $4.36 | $4.28 | $4.33 | $4.27 | 3,492,800 |
| 2019-07-24 | $4.29 | $4.36 | $4.29 | $4.33 | $4.27 | 2,501,470 |
| 2019-07-23 | $4.28 | $4.32 | $4.25 | $4.31 | $4.25 | 2,089,800 |
| 2019-07-22 | $4.37 | $4.39 | $4.23 | $4.26 | $4.20 | 3,499,700 |
| 2019-07-19 | $4.36 | $4.43 | $4.36 | $4.38 | $4.32 | 2,234,780 |
| 2019-07-18 | $4.43 | $4.43 | $4.37 | $4.38 | $4.32 | 2,785,970 |
| 2019-07-17 | $4.45 | $4.47 | $4.41 | $4.44 | $4.38 | 2,440,460 |
| 2019-07-16 | $4.39 | $4.45 | $4.37 | $4.45 | $4.39 | 3,986,200 |
| 2019-07-15 | $4.37 | $4.41 | $4.33 | $4.40 | $4.34 | 3,250,960 |
| 2019-07-12 | $4.29 | $4.36 | $4.29 | $4.36 | $4.30 | 2,476,800 |
| 2019-07-11 | $4.28 | $4.33 | $4.26 | $4.30 | $4.24 | 2,137,200 |
| 2019-07-10 | $4.30 | $4.32 | $4.25 | $4.27 | $4.21 | 2,370,100 |
| 2019-07-09 | $4.28 | $4.33 | $4.28 | $4.32 | $4.26 | 2,242,890 |
| 2019-07-08 | $4.43 | $4.45 | $4.26 | $4.28 | $4.22 | 5,265,500 |
| 2019-07-05 | $4.40 | $4.47 | $4.37 | $4.46 | $4.40 | 4,607,700 |
| 2019-07-04 | $4.43 | $4.44 | $4.38 | $4.40 | $4.34 | 2,594,030 |
| 2019-07-03 | $4.47 | $4.47 | $4.40 | $4.42 | $4.36 | 3,168,040 |
| 2019-07-02 | $4.44 | $4.49 | $4.43 | $4.46 | $4.40 | 3,220,390 |
| 2019-07-01 | $4.42 | $4.46 | $4.40 | $4.46 | $4.40 | 5,022,740 |
| 2019-06-28 | $4.45 | $4.46 | $4.33 | $4.37 | $4.31 | 3,425,410 |
| 2019-06-27 | $4.45 | $4.48 | $4.41 | $4.46 | $4.40 | 3,525,110 |
| 2019-06-26 | $4.47 | $4.51 | $4.44 | $4.46 | $4.40 | 2,751,090 |
| 2019-06-25 | $4.50 | $4.52 | $4.37 | $4.43 | $4.37 | 4,706,040 |
| 2019-06-24 | $4.50 | $4.56 | $4.48 | $4.52 | $4.46 | 5,355,680 |
| 2019-06-21 | $4.49 | $4.55 | $4.48 | $4.51 | $4.45 | 6,728,110 |
| 2019-06-20 | $4.38 | $4.52 | $4.36 | $4.48 | $4.42 | 10,327,820 |
| 2019-06-19 | $4.36 | $4.43 | $4.34 | $4.40 | $4.34 | 7,898,210 |
| 2019-06-18 | $4.39 | $4.41 | $4.29 | $4.33 | $4.27 | 4,714,310 |
| 2019-06-17 | $4.32 | $4.43 | $4.32 | $4.38 | $4.32 | 7,803,910 |
| 2019-06-14 | $4.28 | $4.32 | $4.23 | $4.30 | $4.24 | 5,089,610 |
| 2019-06-13 | $4.25 | $4.29 | $4.23 | $4.28 | $4.22 | 2,956,600 |
| 2019-06-12 | $4.27 | $4.33 | $4.20 | $4.25 | $4.19 | 5,579,080 |
| 2019-06-11 | $4.14 | $4.28 | $4.13 | $4.27 | $4.18 | 6,036,700 |
| 2019-06-10 | $4.10 | $4.17 | $4.10 | $4.14 | $4.05 | 2,411,000 |
| 2019-06-07 | $4.13 | $4.13 | $4.13 | $4.13 | $4.04 | 0 |
| 2019-06-06 | $4.25 | $4.27 | $4.10 | $4.13 | $4.04 | 4,215,980 |
| 2019-06-05 | $4.28 | $4.30 | $4.24 | $4.26 | $4.17 | 2,528,700 |
| 2019-06-04 | $4.34 | $4.34 | $4.23 | $4.26 | $4.17 | 3,552,170 |
| 2019-06-03 | $4.38 | $4.40 | $4.32 | $4.34 | $4.25 | 3,157,300 |
| 2019-05-31 | $4.36 | $4.42 | $4.34 | $4.38 | $4.29 | 2,579,290 |
| 2019-05-30 | $4.39 | $4.39 | $4.32 | $4.36 | $4.27 | 3,124,710 |
| 2019-05-29 | $4.40 | $4.42 | $4.37 | $4.40 | $4.31 | 2,625,000 |
| 2019-05-28 | $4.38 | $4.43 | $4.38 | $4.41 | $4.32 | 4,073,940 |
| 2019-05-27 | $4.32 | $4.42 | $4.28 | $4.41 | $4.32 | 4,669,050 |
| 2019-05-24 | $4.33 | $4.38 | $4.29 | $4.33 | $4.24 | 3,609,440 |
| 2019-05-23 | $4.40 | $4.41 | $4.33 | $4.36 | $4.27 | 3,303,010 |
| 2019-05-22 | $4.44 | $4.47 | $4.37 | $4.42 | $4.33 | 3,767,600 |
| 2019-05-21 | $4.37 | $4.46 | $4.36 | $4.44 | $4.35 | 3,737,410 |
| 2019-05-20 | $4.41 | $4.42 | $4.30 | $4.38 | $4.29 | 3,888,490 |
| 2019-05-17 | $4.57 | $4.60 | $4.39 | $4.42 | $4.33 | 6,962,770 |
| 2019-05-16 | $4.50 | $4.57 | $4.49 | $4.56 | $4.46 | 5,941,540 |
| 2019-05-15 | $4.47 | $4.52 | $4.45 | $4.50 | $4.41 | 5,195,300 |
| 2019-05-14 | $4.44 | $4.49 | $4.41 | $4.42 | $4.33 | 3,906,700 |
| 2019-05-13 | $4.52 | $4.56 | $4.45 | $4.49 | $4.40 | 6,090,410 |
| 2019-05-10 | $4.50 | $4.58 | $4.42 | $4.56 | $4.46 | 7,118,790 |
| 2019-05-09 | $4.52 | $4.52 | $4.43 | $4.46 | $4.37 | 4,625,780 |
| 2019-05-08 | $4.43 | $4.59 | $4.40 | $4.54 | $4.44 | 5,766,730 |
| 2019-05-07 | $4.46 | $4.58 | $4.45 | $4.53 | $4.44 | 5,456,190 |
| 2019-05-06 | $4.65 | $4.65 | $4.35 | $4.41 | $4.32 | 8,986,720 |
| 2019-05-03 | $4.75 | $4.75 | $4.75 | $4.75 | $4.65 | 0 |
| 2019-05-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.65 | 0 |
| 2019-05-01 | $4.75 | $4.75 | $4.75 | $4.75 | $4.65 | 0 |
| 2019-04-30 | $4.68 | $4.78 | $4.68 | $4.75 | $4.65 | 4,344,910 |
| 2019-04-29 | $4.76 | $4.81 | $4.64 | $4.68 | $4.58 | 8,332,920 |
| 2019-04-26 | $4.88 | $4.89 | $4.73 | $4.77 | $4.67 | 10,685,970 |
| 2019-04-25 | $5.12 | $5.13 | $4.84 | $4.86 | $4.76 | 11,468,680 |
| 2019-04-24 | $5.09 | $5.14 | $4.98 | $5.14 | $5.03 | 11,453,940 |
| 2019-04-23 | $5.15 | $5.19 | $5.07 | $5.07 | $4.96 | 10,115,400 |
| 2019-04-22 | $5.32 | $5.34 | $5.18 | $5.19 | $5.08 | 11,150,170 |
| 2019-04-19 | $5.30 | $5.39 | $5.26 | $5.32 | $5.21 | 9,226,710 |
| 2019-04-18 | $5.44 | $5.44 | $5.30 | $5.31 | $5.20 | 14,375,100 |
| 2019-04-17 | $5.47 | $5.47 | $5.36 | $5.46 | $5.35 | 17,188,450 |
| 2019-04-16 | $5.41 | $5.51 | $5.36 | $5.48 | $5.37 | 22,580,320 |
| 2019-04-15 | $5.25 | $5.56 | $5.23 | $5.32 | $5.21 | 24,203,250 |
| 2019-04-12 | $5.26 | $5.27 | $5.12 | $5.21 | $5.10 | 19,815,750 |
| 2019-04-11 | $5.50 | $5.77 | $5.31 | $5.31 | $5.20 | 45,601,160 |
| 2019-04-10 | $5.19 | $5.48 | $5.16 | $5.36 | $5.25 | 35,415,000 |
| 2019-04-09 | $5.22 | $5.22 | $5.11 | $5.18 | $5.07 | 12,721,300 |
| 2019-04-08 | $5.18 | $5.22 | $5.11 | $5.22 | $5.11 | 19,904,300 |
| 2019-04-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.07 | 0 |
| 2019-04-04 | $5.16 | $5.21 | $5.13 | $5.18 | $5.07 | 15,004,460 |
| 2019-04-03 | $5.14 | $5.17 | $5.08 | $5.16 | $5.05 | 13,346,410 |
| 2019-04-02 | $5.20 | $5.23 | $5.12 | $5.13 | $5.02 | 20,276,240 |
| 2019-04-01 | $5.07 | $5.21 | $5.02 | $5.17 | $5.06 | 23,525,870 |
| 2019-03-29 | $5.05 | $5.08 | $4.80 | $5.07 | $4.96 | 28,387,240 |
| 2019-03-28 | $5.45 | $5.45 | $5.04 | $5.07 | $4.96 | 51,696,270 |
| 2019-03-27 | $4.86 | $5.34 | $4.86 | $5.34 | $5.23 | 44,789,950 |
| 2019-03-26 | $4.99 | $5.02 | $4.79 | $4.85 | $4.75 | 12,799,500 |
| 2019-03-25 | $5.06 | $5.06 | $4.95 | $4.98 | $4.88 | 14,566,060 |
| 2019-03-22 | $5.05 | $5.11 | $5.00 | $5.08 | $4.97 | 9,750,930 |
| 2019-03-21 | $4.96 | $5.12 | $4.95 | $5.06 | $4.95 | 13,670,700 |
| 2019-03-20 | $4.94 | $4.98 | $4.87 | $4.98 | $4.88 | 12,537,570 |
| 2019-03-19 | $4.99 | $5.00 | $4.85 | $4.94 | $4.84 | 12,817,220 |
| 2019-03-18 | $4.80 | $4.94 | $4.80 | $4.94 | $4.84 | 14,897,950 |
| 2019-03-15 | $4.69 | $4.85 | $4.69 | $4.79 | $4.69 | 9,221,910 |
| 2019-03-14 | $4.86 | $4.91 | $4.62 | $4.67 | $4.57 | 11,964,200 |
| 2019-03-13 | $4.80 | $5.02 | $4.70 | $4.87 | $4.77 | 21,344,120 |
| 2019-03-12 | $4.77 | $4.86 | $4.72 | $4.79 | $4.69 | 14,985,840 |
| 2019-03-11 | $4.54 | $4.74 | $4.54 | $4.74 | $4.64 | 10,207,120 |
| 2019-03-08 | $4.74 | $4.79 | $4.54 | $4.56 | $4.46 | 14,773,370 |
| 2019-03-07 | $4.75 | $4.83 | $4.71 | $4.81 | $4.71 | 13,848,160 |
| 2019-03-06 | $4.69 | $4.75 | $4.63 | $4.74 | $4.64 | 15,592,990 |
| 2019-03-05 | $4.70 | $4.71 | $4.63 | $4.68 | $4.58 | 12,206,220 |
| 2019-03-04 | $4.57 | $4.66 | $4.55 | $4.62 | $4.52 | 15,330,240 |
| 2019-03-01 | $4.56 | $4.59 | $4.49 | $4.55 | $4.45 | 8,805,340 |
| 2019-02-28 | $4.51 | $4.59 | $4.50 | $4.55 | $4.45 | 10,685,440 |
| 2019-02-27 | $4.48 | $4.60 | $4.46 | $4.51 | $4.42 | 12,775,960 |
| 2019-02-26 | $4.48 | $4.66 | $4.42 | $4.51 | $4.42 | 18,757,050 |
| 2019-02-25 | $4.35 | $4.48 | $4.32 | $4.48 | $4.39 | 16,673,270 |
| 2019-02-22 | $4.28 | $4.32 | $4.23 | $4.32 | $4.23 | 7,246,730 |
| 2019-02-21 | $4.31 | $4.34 | $4.26 | $4.28 | $4.19 | 7,553,620 |
| 2019-02-20 | $4.29 | $4.30 | $4.26 | $4.29 | $4.20 | 3,778,370 |
| 2019-02-19 | $4.31 | $4.34 | $4.25 | $4.29 | $4.20 | 5,804,510 |
| 2019-02-18 | $4.26 | $4.32 | $4.25 | $4.31 | $4.22 | 6,067,680 |
| 2019-02-15 | $4.24 | $4.26 | $4.20 | $4.22 | $4.13 | 3,741,410 |
| 2019-02-14 | $4.23 | $4.26 | $4.21 | $4.24 | $4.15 | 3,875,600 |
| 2019-02-13 | $4.21 | $4.25 | $4.17 | $4.24 | $4.15 | 6,355,000 |
| 2019-02-12 | $4.18 | $4.22 | $4.16 | $4.20 | $4.11 | 5,656,430 |
| 2019-02-11 | $4.09 | $4.15 | $4.07 | $4.15 | $4.06 | 4,181,360 |
| 2019-02-08 | $4.08 | $4.08 | $4.08 | $4.08 | $3.99 | 0 |
| 2019-02-07 | $4.08 | $4.08 | $4.08 | $4.08 | $3.99 | 0 |
| 2019-02-06 | $4.08 | $4.08 | $4.08 | $4.08 | $3.99 | 0 |
| 2019-02-05 | $4.08 | $4.08 | $4.08 | $4.08 | $3.99 | 0 |
| 2019-02-04 | $4.08 | $4.08 | $4.08 | $4.08 | $3.99 | 0 |
| 2019-02-01 | $4.02 | $4.08 | $4.02 | $4.08 | $3.99 | 3,602,850 |
| 2019-01-31 | $4.05 | $4.05 | $3.99 | $4.02 | $3.94 | 3,032,070 |
| 2019-01-30 | $4.01 | $4.07 | $4.00 | $4.04 | $3.96 | 2,397,020 |
| 2019-01-29 | $4.05 | $4.06 | $3.98 | $4.03 | $3.95 | 3,681,710 |
| 2019-01-28 | $4.14 | $4.16 | $4.06 | $4.07 | $3.98 | 5,072,920 |
| 2019-01-25 | $4.27 | $4.38 | $4.15 | $4.15 | $4.06 | 9,940,270 |
| 2019-01-24 | $4.11 | $4.18 | $4.11 | $4.16 | $4.07 | 2,590,100 |
| 2019-01-23 | $4.13 | $4.15 | $4.10 | $4.11 | $4.02 | 2,267,500 |
| 2019-01-22 | $4.17 | $4.19 | $4.13 | $4.14 | $4.05 | 2,355,470 |
| 2019-01-21 | $4.15 | $4.20 | $4.15 | $4.17 | $4.08 | 3,174,890 |
| 2019-01-18 | $4.12 | $4.18 | $4.10 | $4.16 | $4.07 | 2,935,990 |
| 2019-01-17 | $4.14 | $4.16 | $4.12 | $4.12 | $4.03 | 2,886,210 |
| 2019-01-16 | $4.16 | $4.16 | $4.13 | $4.15 | $4.06 | 1,847,660 |
| 2019-01-15 | $4.14 | $4.16 | $4.10 | $4.16 | $4.07 | 3,068,410 |
| 2019-01-14 | $4.14 | $4.16 | $4.11 | $4.15 | $4.06 | 2,483,010 |
| 2019-01-11 | $4.12 | $4.14 | $4.10 | $4.14 | $4.05 | 2,149,190 |
| 2019-01-10 | $4.15 | $4.16 | $4.10 | $4.11 | $4.02 | 2,314,220 |
| 2019-01-09 | $4.13 | $4.23 | $4.11 | $4.14 | $4.05 | 5,249,830 |
| 2019-01-08 | $4.11 | $4.13 | $4.08 | $4.13 | $4.04 | 2,664,870 |
| 2019-01-07 | $4.08 | $4.11 | $4.05 | $4.10 | $4.01 | 3,593,330 |
| 2019-01-04 | $3.98 | $4.08 | $3.95 | $4.06 | $3.97 | 3,950,440 |
| 2019-01-03 | $4.01 | $4.04 | $3.98 | $3.99 | $3.91 | 2,340,440 |
| 2019-01-02 | $4.01 | $4.03 | $3.98 | $4.01 | $3.93 | 1,243,500 |
| 2019-01-01 | $4.00 | $4.00 | $4.00 | $4.00 | $3.92 | 0 |
| 2018-12-31 | $4.00 | $4.00 | $4.00 | $4.00 | $3.92 | 0 |
| 2018-12-28 | $4.01 | $4.02 | $3.98 | $4.00 | $3.92 | 1,809,100 |
| 2018-12-27 | $4.07 | $4.08 | $3.99 | $3.99 | $3.91 | 2,428,140 |
| 2018-12-26 | $4.08 | $4.10 | $4.01 | $4.01 | $3.93 | 2,815,700 |
| 2018-12-25 | $4.10 | $4.12 | $4.00 | $4.07 | $3.98 | 3,981,970 |
| 2018-12-24 | $4.15 | $4.15 | $4.05 | $4.13 | $4.04 | 2,668,300 |
| 2018-12-21 | $4.20 | $4.20 | $4.12 | $4.14 | $4.05 | 2,496,000 |
| 2018-12-20 | $4.17 | $4.21 | $4.14 | $4.21 | $4.12 | 1,888,300 |
| 2018-12-19 | $4.18 | $4.18 | $4.15 | $4.16 | $4.07 | 1,140,090 |
| 2018-12-18 | $4.16 | $4.21 | $4.14 | $4.18 | $4.09 | 1,885,420 |
| 2018-12-17 | $4.15 | $4.20 | $4.13 | $4.19 | $4.10 | 1,928,460 |
| 2018-12-14 | $4.29 | $4.30 | $4.17 | $4.19 | $4.10 | 2,729,570 |
| 2018-12-13 | $4.26 | $4.32 | $4.23 | $4.28 | $4.19 | 2,849,380 |
| 2018-12-12 | $4.27 | $4.28 | $4.24 | $4.25 | $4.16 | 2,303,820 |
| 2018-12-11 | $4.28 | $4.29 | $4.21 | $4.27 | $4.18 | 2,763,270 |
| 2018-12-10 | $4.36 | $4.36 | $4.24 | $4.26 | $4.17 | 4,945,560 |
| 2018-12-07 | $4.47 | $4.47 | $4.34 | $4.40 | $4.31 | 4,955,690 |
| 2018-12-06 | $4.48 | $4.61 | $4.40 | $4.44 | $4.35 | 8,775,840 |
| 2018-12-05 | $4.42 | $4.54 | $4.41 | $4.50 | $4.41 | 6,092,530 |
| 2018-12-04 | $4.46 | $4.57 | $4.44 | $4.50 | $4.41 | 6,808,960 |
| 2018-12-03 | $4.47 | $4.59 | $4.42 | $4.49 | $4.40 | 10,898,980 |
| 2018-11-30 | $4.30 | $4.63 | $4.30 | $4.42 | $4.33 | 14,171,590 |
| 2018-11-29 | $4.33 | $4.34 | $4.20 | $4.21 | $4.12 | 4,223,450 |
| 2018-11-28 | $4.29 | $4.32 | $4.23 | $4.31 | $4.22 | 3,746,000 |
| 2018-11-27 | $4.34 | $4.36 | $4.26 | $4.30 | $4.21 | 2,743,820 |
| 2018-11-26 | $4.32 | $4.38 | $4.28 | $4.31 | $4.22 | 4,164,030 |
| 2018-11-23 | $4.48 | $4.49 | $4.27 | $4.36 | $4.27 | 9,462,760 |
| 2018-11-22 | $4.40 | $4.64 | $4.35 | $4.53 | $4.44 | 10,670,470 |
| 2018-11-21 | $4.30 | $4.40 | $4.27 | $4.40 | $4.31 | 4,612,260 |
| 2018-11-20 | $4.45 | $4.47 | $4.32 | $4.33 | $4.24 | 6,182,510 |
| 2018-11-19 | $4.39 | $4.55 | $4.38 | $4.51 | $4.42 | 6,130,990 |
| 2018-11-16 | $4.39 | $4.44 | $4.35 | $4.41 | $4.32 | 4,969,250 |
| 2018-11-15 | $4.32 | $4.40 | $4.31 | $4.40 | $4.31 | 4,842,450 |
| 2018-11-14 | $4.32 | $4.38 | $4.30 | $4.32 | $4.23 | 5,475,440 |
| 2018-11-13 | $4.21 | $4.35 | $4.21 | $4.33 | $4.24 | 6,793,240 |
| 2018-11-12 | $4.19 | $4.27 | $4.17 | $4.27 | $4.18 | 4,757,380 |
| 2018-11-09 | $4.21 | $4.23 | $4.18 | $4.21 | $4.12 | 2,736,000 |
| 2018-11-08 | $4.24 | $4.25 | $4.20 | $4.22 | $4.13 | 4,527,290 |
| 2018-11-07 | $4.22 | $4.27 | $4.16 | $4.21 | $4.12 | 4,552,920 |
| 2018-11-06 | $4.20 | $4.22 | $4.16 | $4.22 | $4.13 | 3,066,820 |
| 2018-11-05 | $4.23 | $4.25 | $4.19 | $4.22 | $4.13 | 3,752,870 |
| 2018-11-02 | $4.20 | $4.24 | $4.18 | $4.23 | $4.14 | 4,809,040 |
| 2018-11-01 | $4.18 | $4.23 | $4.16 | $4.17 | $4.08 | 4,490,950 |
| 2018-10-31 | $4.15 | $4.19 | $4.12 | $4.18 | $4.09 | 3,880,620 |
| 2018-10-30 | $4.10 | $4.16 | $4.08 | $4.15 | $4.06 | 2,333,600 |
| 2018-10-29 | $4.15 | $4.16 | $4.08 | $4.10 | $4.01 | 1,979,850 |
| 2018-10-26 | $4.13 | $4.17 | $4.10 | $4.14 | $4.05 | 2,647,290 |
| 2018-10-25 | $4.05 | $4.13 | $3.99 | $4.11 | $4.02 | 3,293,060 |
| 2018-10-24 | $4.09 | $4.17 | $4.09 | $4.13 | $4.04 | 2,535,900 |
| 2018-10-23 | $4.18 | $4.19 | $4.08 | $4.09 | $4.00 | 4,539,890 |
| 2018-10-22 | $4.09 | $4.24 | $4.06 | $4.19 | $4.10 | 6,724,330 |
| 2018-10-19 | $3.95 | $4.06 | $3.89 | $4.05 | $3.97 | 4,763,370 |
| 2018-10-18 | $4.09 | $4.13 | $3.98 | $3.99 | $3.91 | 5,139,020 |
| 2018-10-17 | $4.04 | $4.06 | $3.95 | $4.06 | $3.97 | 2,953,790 |
| 2018-10-16 | $4.03 | $4.06 | $3.97 | $3.98 | $3.90 | 4,021,100 |
| 2018-10-15 | $4.07 | $4.09 | $4.01 | $4.03 | $3.95 | 2,824,200 |
| 2018-10-12 | $4.03 | $4.09 | $3.95 | $4.03 | $3.95 | 5,350,350 |
| 2018-10-11 | $4.26 | $4.28 | $4.00 | $4.04 | $3.96 | 6,275,600 |
| 2018-10-10 | $4.45 | $4.46 | $4.34 | $4.37 | $4.28 | 3,951,710 |
| 2018-10-09 | $4.42 | $4.46 | $4.39 | $4.45 | $4.36 | 2,834,850 |
| 2018-10-08 | $4.52 | $4.52 | $4.37 | $4.38 | $4.29 | 4,097,000 |
| 2018-10-05 | $4.56 | $4.56 | $4.56 | $4.56 | $4.46 | 0 |
| 2018-10-04 | $4.56 | $4.56 | $4.56 | $4.56 | $4.46 | 0 |
| 2018-10-03 | $4.56 | $4.56 | $4.56 | $4.56 | $4.46 | 0 |
| 2018-10-02 | $4.56 | $4.56 | $4.56 | $4.56 | $4.46 | 0 |
| 2018-10-01 | $4.56 | $4.56 | $4.56 | $4.56 | $4.46 | 0 |
| 2018-09-28 | $4.47 | $4.56 | $4.47 | $4.56 | $4.46 | 4,140,390 |
| 2018-09-27 | $4.54 | $4.57 | $4.47 | $4.47 | $4.38 | 3,911,900 |
| 2018-09-26 | $4.54 | $4.57 | $4.51 | $4.52 | $4.43 | 3,690,190 |
| 2018-09-25 | $4.50 | $4.55 | $4.47 | $4.55 | $4.45 | 3,643,220 |
| 2018-09-24 | $4.52 | $4.52 | $4.52 | $4.52 | $4.43 | 0 |
| 2018-09-21 | $4.44 | $4.53 | $4.44 | $4.52 | $4.43 | 3,784,770 |
| 2018-09-20 | $4.47 | $4.48 | $4.43 | $4.46 | $4.37 | 3,166,370 |
| 2018-09-19 | $4.42 | $4.49 | $4.39 | $4.45 | $4.36 | 2,832,400 |
| 2018-09-18 | $4.32 | $4.43 | $4.32 | $4.42 | $4.33 | 2,840,590 |
| 2018-09-17 | $4.46 | $4.50 | $4.33 | $4.33 | $4.24 | 3,312,900 |
| 2018-09-14 | $4.51 | $4.55 | $4.48 | $4.48 | $4.39 | 2,218,450 |
| 2018-09-13 | $4.54 | $4.58 | $4.48 | $4.53 | $4.44 | 2,617,090 |
| 2018-09-12 | $4.57 | $4.57 | $4.43 | $4.53 | $4.44 | 4,656,580 |
| 2018-09-11 | $4.45 | $4.62 | $4.43 | $4.59 | $4.49 | 5,009,660 |
| 2018-09-10 | $4.45 | $4.54 | $4.45 | $4.47 | $4.38 | 2,459,710 |
| 2018-09-07 | $4.50 | $4.56 | $4.45 | $4.48 | $4.39 | 2,740,680 |
| 2018-09-06 | $4.51 | $4.56 | $4.48 | $4.50 | $4.41 | 2,688,860 |
| 2018-09-05 | $4.56 | $4.65 | $4.51 | $4.52 | $4.43 | 3,444,360 |
| 2018-09-04 | $4.50 | $4.60 | $4.49 | $4.57 | $4.47 | 3,105,580 |
| 2018-09-03 | $4.50 | $4.55 | $4.39 | $4.50 | $4.41 | 3,570,310 |
| 2018-08-31 | $4.58 | $4.61 | $4.48 | $4.50 | $4.41 | 2,607,920 |
| 2018-08-30 | $4.65 | $4.71 | $4.57 | $4.58 | $4.48 | 3,735,300 |
| 2018-08-29 | $4.63 | $4.68 | $4.61 | $4.66 | $4.56 | 3,839,380 |
| 2018-08-28 | $4.59 | $4.71 | $4.59 | $4.64 | $4.54 | 5,071,460 |
| 2018-08-27 | $4.52 | $4.64 | $4.52 | $4.61 | $4.51 | 5,041,260 |
| 2018-08-24 | $4.55 | $4.58 | $4.48 | $4.52 | $4.43 | 3,462,200 |
| 2018-08-23 | $4.58 | $4.65 | $4.53 | $4.59 | $4.49 | 4,234,100 |
| 2018-08-22 | $4.57 | $4.69 | $4.53 | $4.61 | $4.51 | 4,675,530 |
| 2018-08-21 | $4.52 | $4.62 | $4.45 | $4.56 | $4.46 | 4,924,970 |
| 2018-08-20 | $4.50 | $4.55 | $4.41 | $4.51 | $4.42 | 3,878,700 |
| 2018-08-17 | $4.66 | $4.69 | $4.45 | $4.49 | $4.40 | 5,722,130 |
| 2018-08-16 | $4.62 | $4.69 | $4.59 | $4.64 | $4.53 | 4,645,200 |
| 2018-08-15 | $4.86 | $4.86 | $4.70 | $4.71 | $4.60 | 5,789,920 |
| 2018-08-14 | $4.87 | $4.89 | $4.82 | $4.86 | $4.75 | 5,261,130 |
| 2018-08-13 | $4.93 | $4.96 | $4.79 | $4.91 | $4.80 | 10,473,010 |
| 2018-08-10 | $4.90 | $5.08 | $4.85 | $4.96 | $4.85 | 12,558,100 |
| 2018-08-09 | $4.75 | $4.91 | $4.73 | $4.88 | $4.77 | 8,002,860 |
| 2018-08-08 | $4.86 | $4.86 | $4.76 | $4.76 | $4.65 | 6,880,350 |
| 2018-08-07 | $4.65 | $4.93 | $4.65 | $4.89 | $4.78 | 10,445,230 |
| 2018-08-06 | $4.79 | $4.79 | $4.62 | $4.70 | $4.59 | 8,963,800 |
| 2018-08-03 | $4.83 | $4.99 | $4.79 | $4.82 | $4.71 | 14,444,740 |
| 2018-08-02 | $4.81 | $4.87 | $4.67 | $4.78 | $4.67 | 12,676,580 |
| 2018-08-01 | $5.01 | $5.06 | $4.85 | $4.87 | $4.76 | 13,953,200 |
| 2018-07-31 | $5.03 | $5.14 | $4.98 | $5.02 | $4.90 | 15,414,410 |
| 2018-07-30 | $5.18 | $5.26 | $5.03 | $5.07 | $4.95 | 24,684,280 |
| 2018-07-27 | $5.33 | $5.50 | $5.13 | $5.27 | $5.15 | 44,812,050 |
| 2018-07-26 | $5.60 | $5.95 | $5.48 | $5.51 | $5.38 | 79,060,070 |
| 2018-07-25 | $5.47 | $5.47 | $5.31 | $5.47 | $5.34 | 50,851,190 |
| 2018-07-24 | $4.97 | $4.97 | $4.97 | $4.97 | $4.86 | 6,658,400 |
| 2018-07-23 | $4.51 | $4.55 | $4.41 | $4.52 | $4.42 | 7,492,230 |
| 2018-07-20 | $4.63 | $4.67 | $4.55 | $4.63 | $4.52 | 5,000,120 |
| 2018-07-19 | $4.75 | $4.76 | $4.62 | $4.67 | $4.56 | 4,130,570 |
| 2018-07-18 | $4.71 | $4.84 | $4.71 | $4.77 | $4.66 | 7,923,780 |
| 2018-07-17 | $4.70 | $4.79 | $4.66 | $4.76 | $4.65 | 4,898,740 |
| 2018-07-16 | $4.64 | $4.74 | $4.55 | $4.72 | $4.61 | 5,257,850 |
| 2018-07-13 | $4.66 | $4.85 | $4.65 | $4.70 | $4.59 | 7,666,330 |
| 2018-07-12 | $4.58 | $4.72 | $4.58 | $4.68 | $4.57 | 6,799,250 |
| 2018-07-11 | $4.65 | $4.66 | $4.51 | $4.64 | $4.53 | 7,655,180 |
| 2018-07-10 | $4.82 | $4.86 | $4.67 | $4.75 | $4.64 | 15,959,440 |
| 2018-07-09 | $4.34 | $4.73 | $4.34 | $4.73 | $4.62 | 15,356,220 |
| 2018-07-06 | $4.22 | $4.45 | $4.20 | $4.30 | $4.20 | 4,181,700 |
| 2018-07-05 | $4.31 | $4.35 | $4.22 | $4.22 | $4.12 | 2,534,290 |
| 2018-07-04 | $4.35 | $4.36 | $4.26 | $4.27 | $4.17 | 1,733,100 |
| 2018-07-03 | $4.25 | $4.34 | $4.23 | $4.34 | $4.24 | 2,942,530 |
| 2018-07-02 | $4.26 | $4.32 | $4.21 | $4.25 | $4.15 | 4,499,460 |
| 2018-06-29 | $4.13 | $4.45 | $4.05 | $4.34 | $4.24 | 5,694,040 |
| 2018-06-28 | $4.11 | $4.16 | $4.09 | $4.12 | $4.02 | 1,944,270 |
| 2018-06-27 | $4.11 | $4.16 | $4.09 | $4.12 | $4.02 | 2,763,560 |
| 2018-06-26 | $4.04 | $4.14 | $4.01 | $4.13 | $4.03 | 2,306,840 |
| 2018-06-25 | $4.17 | $4.19 | $4.08 | $4.11 | $4.01 | 2,552,800 |
| 2018-06-22 | $4.03 | $4.14 | $3.95 | $4.14 | $4.04 | 3,111,060 |
| 2018-06-21 | $4.11 | $4.20 | $4.08 | $4.10 | $4.01 | 5,811,730 |
| 2018-06-20 | $4.08 | $4.14 | $4.06 | $4.10 | $4.01 | 6,756,570 |
| 2018-06-19 | $4.44 | $4.44 | $4.07 | $4.07 | $3.98 | 7,949,890 |
| 2018-06-18 | $4.52 | $4.52 | $4.52 | $4.52 | $4.42 | 0 |
| 2018-06-15 | $4.59 | $4.63 | $4.48 | $4.52 | $4.42 | 4,025,570 |
| 2018-06-14 | $4.56 | $4.63 | $4.56 | $4.58 | $4.47 | 2,952,310 |
| 2018-06-13 | $4.71 | $4.71 | $4.55 | $4.56 | $4.45 | 4,003,230 |
| 2018-06-12 | $4.65 | $4.74 | $4.63 | $4.71 | $4.60 | 3,344,000 |
| 2018-06-11 | $4.82 | $4.83 | $4.65 | $4.66 | $4.55 | 5,926,750 |
| 2018-06-08 | $4.96 | $4.96 | $4.74 | $4.83 | $4.72 | 6,049,040 |
| 2018-06-07 | $4.94 | $4.98 | $4.89 | $4.96 | $4.85 | 4,582,000 |
| 2018-06-06 | $4.97 | $5.01 | $4.92 | $4.94 | $4.83 | 5,359,780 |
| 2018-06-05 | $4.87 | $5.05 | $4.85 | $5.01 | $4.89 | 7,420,040 |
| 2018-06-04 | $4.96 | $5.01 | $4.84 | $4.87 | $4.76 | 5,847,070 |
| 2018-06-01 | $5.08 | $5.11 | $4.93 | $4.99 | $4.87 | 8,886,760 |
| 2018-05-31 | $4.83 | $5.14 | $4.81 | $5.10 | $4.98 | 17,176,600 |
| 2018-05-30 | $4.89 | $4.89 | $4.76 | $4.81 | $4.70 | 7,562,200 |
| 2018-05-29 | $4.82 | $4.97 | $4.81 | $4.96 | $4.85 | 10,973,770 |
| 2018-05-28 | $4.79 | $4.84 | $4.75 | $4.83 | $4.72 | 4,220,510 |
| 2018-05-25 | $4.92 | $4.92 | $4.77 | $4.79 | $4.68 | 5,795,690 |
| 2018-05-24 | $4.94 | $5.01 | $4.91 | $4.93 | $4.82 | 5,579,100 |
| 2018-05-23 | $4.91 | $5.04 | $4.89 | $4.95 | $4.84 | 10,413,180 |
| 2018-05-22 | $4.90 | $4.93 | $4.85 | $4.93 | $4.82 | 5,530,320 |
| 2018-05-21 | $4.94 | $4.95 | $4.88 | $4.90 | $4.79 | 4,476,940 |
| 2018-05-18 | $4.82 | $4.93 | $4.81 | $4.92 | $4.81 | 6,310,470 |
| 2018-05-17 | $4.83 | $4.85 | $4.81 | $4.81 | $4.70 | 4,692,180 |
| 2018-05-16 | $4.90 | $4.96 | $4.85 | $4.86 | $4.75 | 7,635,260 |
| 2018-05-15 | $4.86 | $4.95 | $4.82 | $4.94 | $4.83 | 8,523,680 |
| 2018-05-14 | $4.85 | $4.89 | $4.78 | $4.88 | $4.77 | 8,392,930 |
| 2018-05-11 | $4.92 | $4.97 | $4.83 | $4.84 | $4.73 | 9,557,700 |
| 2018-05-10 | $5.01 | $5.04 | $4.86 | $4.97 | $4.86 | 14,828,850 |
| 2018-05-09 | $5.08 | $5.09 | $4.99 | $5.03 | $4.91 | 13,128,870 |
| 2018-05-08 | $5.10 | $5.14 | $5.02 | $5.12 | $5.00 | 17,725,670 |
| 2018-05-07 | $5.12 | $5.29 | $5.01 | $5.16 | $5.04 | 34,520,570 |
| 2018-05-04 | $4.78 | $5.10 | $4.71 | $5.10 | $4.98 | 35,959,360 |
| 2018-05-03 | $4.56 | $4.64 | $4.52 | $4.64 | $4.53 | 7,301,680 |
| 2018-05-02 | $4.42 | $4.63 | $4.42 | $4.61 | $4.50 | 9,106,040 |
| 2018-05-01 | $4.43 | $4.43 | $4.43 | $4.43 | $4.33 | 0 |
| 2018-04-30 | $4.43 | $4.43 | $4.43 | $4.43 | $4.33 | 0 |
| 2018-04-27 | $4.40 | $4.45 | $4.34 | $4.43 | $4.33 | 2,378,200 |
| 2018-04-26 | $4.47 | $4.47 | $4.36 | $4.38 | $4.28 | 2,609,400 |
| 2018-04-25 | $4.46 | $4.50 | $4.44 | $4.47 | $4.37 | 2,793,010 |
| 2018-04-24 | $4.40 | $4.47 | $4.37 | $4.46 | $4.36 | 2,881,210 |
| 2018-04-23 | $4.42 | $4.44 | $4.35 | $4.40 | $4.30 | 2,120,700 |
| 2018-04-20 | $4.46 | $4.46 | $4.35 | $4.37 | $4.27 | 2,621,640 |
| 2018-04-19 | $4.44 | $4.48 | $4.41 | $4.46 | $4.36 | 1,754,680 |
| 2018-04-18 | $4.46 | $4.49 | $4.39 | $4.45 | $4.35 | 2,686,710 |
| 2018-04-17 | $4.55 | $4.61 | $4.44 | $4.44 | $4.34 | 3,307,700 |
| 2018-04-16 | $4.58 | $4.63 | $4.53 | $4.56 | $4.45 | 3,926,530 |
| 2018-04-13 | $4.62 | $4.66 | $4.57 | $4.59 | $4.48 | 5,548,550 |
| 2018-04-12 | $4.54 | $4.67 | $4.51 | $4.62 | $4.51 | 8,905,090 |
| 2018-04-11 | $4.55 | $4.56 | $4.51 | $4.54 | $4.44 | 2,877,730 |
| 2018-04-10 | $4.53 | $4.55 | $4.48 | $4.53 | $4.43 | 2,941,960 |
| 2018-04-09 | $4.55 | $4.57 | $4.48 | $4.53 | $4.43 | 3,669,280 |
| 2018-04-06 | $4.55 | $4.55 | $4.55 | $4.55 | $4.44 | 0 |
| 2018-04-05 | $4.55 | $4.55 | $4.55 | $4.55 | $4.44 | 0 |
| 2018-04-04 | $4.50 | $4.68 | $4.50 | $4.55 | $4.44 | 7,168,090 |
| 2018-04-03 | $4.52 | $4.52 | $4.44 | $4.47 | $4.37 | 2,472,250 |
| 2018-04-02 | $4.58 | $4.58 | $4.50 | $4.54 | $4.44 | 2,477,510 |
| 2018-03-30 | $4.59 | $4.59 | $4.53 | $4.54 | $4.44 | 4,082,210 |
| 2018-03-29 | $4.49 | $4.61 | $4.40 | $4.59 | $4.48 | 6,605,450 |
| 2018-03-28 | $4.41 | $4.51 | $4.39 | $4.47 | $4.37 | 3,541,730 |
| 2018-03-27 | $4.39 | $4.46 | $4.39 | $4.44 | $4.34 | 3,452,690 |
| 2018-03-26 | $4.31 | $4.38 | $4.23 | $4.37 | $4.27 | 3,130,300 |
| 2018-03-23 | $4.49 | $4.49 | $4.22 | $4.32 | $4.22 | 4,157,820 |
| 2018-03-22 | $4.55 | $4.58 | $4.49 | $4.55 | $4.44 | 2,196,290 |
| 2018-03-21 | $4.61 | $4.62 | $4.53 | $4.54 | $4.44 | 4,930,080 |
| 2018-03-20 | $4.49 | $4.71 | $4.44 | $4.63 | $4.52 | 7,924,880 |
| 2018-03-19 | $4.49 | $4.50 | $4.45 | $4.50 | $4.40 | 1,334,270 |
| 2018-03-16 | $4.50 | $4.52 | $4.46 | $4.47 | $4.37 | 2,032,100 |
| 2018-03-15 | $4.51 | $4.54 | $4.44 | $4.50 | $4.40 | 2,055,880 |
| 2018-03-14 | $4.53 | $4.55 | $4.50 | $4.50 | $4.40 | 1,923,050 |
| 2018-03-13 | $4.58 | $4.58 | $4.51 | $4.53 | $4.43 | 3,140,020 |
| 2018-03-12 | $4.56 | $4.59 | $4.54 | $4.58 | $4.47 | 3,500,250 |
| 2018-03-09 | $4.60 | $4.65 | $4.52 | $4.57 | $4.46 | 3,950,800 |
| 2018-03-08 | $4.44 | $4.65 | $4.44 | $4.60 | $4.49 | 5,703,220 |
| 2018-03-07 | $4.45 | $4.52 | $4.43 | $4.45 | $4.35 | 3,437,070 |
| 2018-03-06 | $4.42 | $4.47 | $4.39 | $4.46 | $4.36 | 3,088,540 |
| 2018-03-05 | $4.42 | $4.43 | $4.39 | $4.42 | $4.32 | 1,678,230 |
| 2018-03-02 | $4.37 | $4.44 | $4.35 | $4.43 | $4.33 | 2,561,040 |
| 2018-03-01 | $4.32 | $4.40 | $4.32 | $4.40 | $4.30 | 2,051,190 |
| 2018-02-28 | $4.40 | $4.40 | $4.34 | $4.36 | $4.26 | 2,050,000 |
| 2018-02-27 | $4.40 | $4.43 | $4.38 | $4.39 | $4.29 | 1,864,720 |
| 2018-02-26 | $4.39 | $4.42 | $4.34 | $4.42 | $4.32 | 2,969,070 |
| 2018-02-23 | $4.38 | $4.45 | $4.35 | $4.37 | $4.27 | 2,785,100 |
| 2018-02-22 | $4.28 | $4.37 | $4.28 | $4.35 | $4.25 | 1,992,200 |
| 2018-02-21 | $4.28 | $4.28 | $4.28 | $4.28 | $4.18 | 0 |
| 2018-02-20 | $4.28 | $4.28 | $4.28 | $4.28 | $4.18 | 0 |
| 2018-02-19 | $4.28 | $4.28 | $4.28 | $4.28 | $4.18 | 0 |
| 2018-02-16 | $4.28 | $4.28 | $4.28 | $4.28 | $4.18 | 0 |
| 2018-02-15 | $4.28 | $4.28 | $4.28 | $4.28 | $4.18 | 0 |
| 2018-02-14 | $4.24 | $4.28 | $4.23 | $4.28 | $4.18 | 734,590 |
| 2018-02-13 | $4.24 | $4.28 | $4.24 | $4.24 | $4.14 | 2,099,410 |
| 2018-02-12 | $4.15 | $4.25 | $4.15 | $4.24 | $4.14 | 2,295,390 |
| 2018-02-09 | $4.27 | $4.27 | $4.11 | $4.13 | $4.03 | 3,809,590 |
| 2018-02-08 | $4.28 | $4.32 | $4.24 | $4.31 | $4.21 | 2,268,190 |
| 2018-02-07 | $4.30 | $4.32 | $4.21 | $4.24 | $4.14 | 2,707,020 |
| 2018-02-06 | $4.41 | $4.44 | $4.19 | $4.22 | $4.12 | 4,427,100 |
| 2018-02-05 | $4.48 | $4.51 | $4.43 | $4.49 | $4.39 | 2,233,380 |
| 2018-02-02 | $4.53 | $4.56 | $4.39 | $4.53 | $4.43 | 5,594,570 |
| 2018-02-01 | $4.83 | $4.83 | $4.52 | $4.53 | $4.43 | 4,780,400 |
| 2018-01-31 | $4.95 | $4.95 | $4.78 | $4.82 | $4.71 | 5,585,260 |
| 2018-01-30 | $4.95 | $4.96 | $4.93 | $4.94 | $4.83 | 1,737,100 |
| 2018-01-29 | $5.00 | $5.01 | $4.92 | $4.94 | $4.83 | 3,617,910 |
| 2018-01-26 | $4.99 | $5.02 | $4.96 | $5.00 | $4.88 | 2,435,700 |
| 2018-01-25 | $5.01 | $5.04 | $4.96 | $5.00 | $4.88 | 3,573,910 |
| 2018-01-24 | $5.00 | $5.03 | $4.97 | $5.02 | $4.90 | 3,042,170 |
| 2018-01-23 | $5.01 | $5.03 | $4.95 | $4.98 | $4.86 | 4,052,150 |
| 2018-01-22 | $5.01 | $5.05 | $4.99 | $5.03 | $4.91 | 4,378,670 |
| 2018-01-19 | $5.07 | $5.07 | $5.01 | $5.03 | $4.91 | 3,442,590 |
| 2018-01-18 | $5.05 | $5.10 | $5.04 | $5.07 | $4.95 | 2,291,800 |
| 2018-01-17 | $5.04 | $5.07 | $5.01 | $5.05 | $4.93 | 2,081,620 |
| 2018-01-16 | $5.02 | $5.07 | $5.01 | $5.07 | $4.95 | 3,852,480 |
| 2018-01-15 | $5.06 | $5.25 | $5.03 | $5.07 | $4.95 | 7,010,700 |
| 2018-01-12 | $5.08 | $5.11 | $5.04 | $5.06 | $4.94 | 1,795,600 |
| 2018-01-11 | $5.06 | $5.09 | $5.01 | $5.08 | $4.96 | 1,996,500 |
| 2018-01-10 | $5.16 | $5.16 | $5.04 | $5.05 | $4.93 | 3,408,170 |
| 2018-01-09 | $5.12 | $5.20 | $5.12 | $5.16 | $5.04 | 4,426,000 |
| 2018-01-08 | $5.10 | $5.14 | $5.09 | $5.12 | $5.00 | 2,348,300 |
| 2018-01-05 | $5.12 | $5.12 | $5.09 | $5.11 | $4.99 | 2,856,190 |
| 2018-01-04 | $5.13 | $5.14 | $5.07 | $5.10 | $4.98 | 4,316,640 |
| 2018-01-03 | $5.02 | $5.17 | $5.00 | $5.15 | $5.03 | 6,949,980 |
| 2018-01-02 | $4.96 | $5.02 | $4.94 | $5.01 | $4.89 | 2,894,830 |
| 2018-01-01 | $4.94 | $4.94 | $4.94 | $4.94 | $4.83 | 0 |
| 2017-12-29 | $4.93 | $4.95 | $4.91 | $4.94 | $4.83 | 1,791,270 |
| 2017-12-28 | $4.90 | $4.94 | $4.89 | $4.93 | $4.82 | 2,103,350 |
| 2017-12-27 | $4.93 | $4.93 | $4.89 | $4.91 | $4.80 | 1,925,110 |
| 2017-12-26 | $4.97 | $4.98 | $4.86 | $4.93 | $4.82 | 5,783,480 |
| 2017-12-25 | $5.13 | $5.14 | $4.96 | $4.97 | $4.86 | 8,869,310 |
| 2017-12-22 | $5.12 | $5.32 | $5.12 | $5.19 | $5.07 | 7,263,450 |
| 2017-12-21 | $5.13 | $5.16 | $5.10 | $5.13 | $5.01 | 2,618,240 |
| 2017-12-20 | $5.09 | $5.15 | $5.06 | $5.13 | $5.01 | 4,334,280 |
| 2017-12-19 | $5.05 | $5.14 | $5.05 | $5.09 | $4.97 | 2,170,380 |
| 2017-12-18 | $5.06 | $5.10 | $5.03 | $5.05 | $4.93 | 2,368,500 |
| 2017-12-15 | $5.11 | $5.11 | $5.07 | $5.10 | $4.98 | 1,420,580 |
| 2017-12-14 | $5.15 | $5.15 | $5.08 | $5.11 | $4.99 | 2,212,400 |
| 2017-12-13 | $5.08 | $5.15 | $5.08 | $5.15 | $5.03 | 1,676,600 |
| 2017-12-12 | $5.12 | $5.14 | $5.10 | $5.10 | $4.98 | 3,061,420 |
| 2017-12-11 | $5.04 | $5.14 | $5.03 | $5.13 | $5.01 | 2,756,620 |
| 2017-12-08 | $5.00 | $5.05 | $4.98 | $5.04 | $4.92 | 1,877,360 |
| 2017-12-07 | $5.01 | $5.04 | $5.00 | $5.01 | $4.89 | 1,818,260 |
| 2017-12-06 | $4.96 | $5.04 | $4.96 | $5.03 | $4.91 | 2,468,800 |
| 2017-12-05 | $5.10 | $5.12 | $4.96 | $4.98 | $4.86 | 3,274,750 |
| 2017-12-04 | $5.08 | $5.22 | $5.08 | $5.13 | $5.01 | 3,115,770 |
| 2017-12-01 | $5.08 | $5.13 | $5.07 | $5.12 | $5.00 | 1,857,850 |
| 2017-11-30 | $5.10 | $5.14 | $5.07 | $5.08 | $4.96 | 2,165,490 |
| 2017-11-29 | $5.07 | $5.13 | $5.04 | $5.12 | $5.00 | 2,379,090 |
| 2017-11-28 | $5.05 | $5.10 | $5.04 | $5.09 | $4.97 | 1,884,700 |
| 2017-11-27 | $5.04 | $5.08 | $5.01 | $5.05 | $4.93 | 3,039,870 |
| 2017-11-24 | $5.10 | $5.10 | $5.04 | $5.06 | $4.94 | 2,236,600 |
| 2017-11-23 | $5.13 | $5.15 | $5.07 | $5.10 | $4.98 | 3,270,690 |
| 2017-11-22 | $5.24 | $5.24 | $5.10 | $5.14 | $5.02 | 3,955,370 |
| 2017-11-21 | $5.15 | $5.23 | $5.12 | $5.22 | $5.10 | 3,406,650 |
| 2017-11-20 | $5.25 | $5.25 | $5.05 | $5.15 | $5.03 | 4,135,600 |
| 2017-11-17 | $5.45 | $5.46 | $5.22 | $5.25 | $5.13 | 6,753,750 |
| 2017-11-16 | $5.44 | $5.51 | $5.42 | $5.46 | $5.33 | 2,798,150 |
| 2017-11-15 | $5.44 | $5.46 | $5.42 | $5.45 | $5.32 | 2,114,900 |
| 2017-11-14 | $5.48 | $5.48 | $5.44 | $5.46 | $5.33 | 2,803,840 |
| 2017-11-13 | $5.47 | $5.49 | $5.43 | $5.48 | $5.35 | 2,588,830 |
| 2017-11-10 | $5.44 | $5.50 | $5.40 | $5.48 | $5.35 | 3,585,530 |
| 2017-11-09 | $5.42 | $5.46 | $5.39 | $5.45 | $5.32 | 2,217,180 |
| 2017-11-08 | $5.41 | $5.49 | $5.41 | $5.45 | $5.32 | 3,547,420 |
| 2017-11-07 | $5.41 | $5.45 | $5.40 | $5.42 | $5.29 | 2,701,980 |
| 2017-11-06 | $5.37 | $5.41 | $5.33 | $5.41 | $5.28 | 3,948,300 |
| 2017-11-03 | $5.48 | $5.48 | $5.30 | $5.37 | $5.25 | 5,602,370 |
| 2017-11-02 | $5.56 | $5.56 | $5.45 | $5.45 | $5.32 | 4,064,160 |
| 2017-11-01 | $5.60 | $5.61 | $5.55 | $5.56 | $5.43 | 2,369,380 |
| 2017-10-31 | $5.58 | $5.61 | $5.52 | $5.60 | $5.47 | 3,597,010 |
| 2017-10-30 | $5.71 | $5.74 | $5.56 | $5.58 | $5.45 | 4,507,930 |
| 2017-10-27 | $5.77 | $5.77 | $5.70 | $5.71 | $5.58 | 2,616,420 |
| 2017-10-26 | $5.74 | $5.78 | $5.73 | $5.77 | $5.64 | 2,704,630 |
| 2017-10-25 | $5.72 | $5.75 | $5.71 | $5.74 | $5.61 | 2,479,110 |
| 2017-10-24 | $5.75 | $5.75 | $5.68 | $5.72 | $5.59 | 2,863,780 |
| 2017-10-23 | $5.75 | $5.76 | $5.66 | $5.76 | $5.63 | 2,173,880 |
| 2017-10-20 | $5.71 | $5.77 | $5.71 | $5.76 | $5.63 | 2,020,680 |
| 2017-10-19 | $5.80 | $5.80 | $5.70 | $5.71 | $5.58 | 3,567,210 |
| 2017-10-18 | $5.81 | $5.83 | $5.78 | $5.78 | $5.65 | 2,005,100 |
| 2017-10-17 | $5.82 | $5.82 | $5.78 | $5.80 | $5.67 | 2,910,400 |
| 2017-10-16 | $5.92 | $5.93 | $5.82 | $5.82 | $5.69 | 4,429,570 |
| 2017-10-13 | $5.91 | $5.92 | $5.86 | $5.91 | $5.77 | 2,709,920 |
| 2017-10-12 | $5.90 | $5.94 | $5.87 | $5.91 | $5.77 | 3,103,040 |
| 2017-10-11 | $5.91 | $5.97 | $5.89 | $5.90 | $5.76 | 5,437,410 |
| 2017-10-10 | $5.85 | $5.94 | $5.84 | $5.93 | $5.79 | 6,102,050 |
| 2017-10-09 | $5.83 | $5.86 | $5.82 | $5.83 | $5.70 | 2,379,010 |
| 2017-10-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2017-10-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2017-10-04 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2017-10-03 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2017-10-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.67 | 0 |
| 2017-09-29 | $5.72 | $5.81 | $5.72 | $5.80 | $5.67 | 2,991,900 |
| 2017-09-28 | $5.88 | $5.88 | $5.79 | $5.80 | $5.67 | 4,133,730 |
| 2017-09-27 | $5.85 | $5.88 | $5.83 | $5.86 | $5.72 | 2,843,350 |
| 2017-09-26 | $5.82 | $5.90 | $5.81 | $5.84 | $5.70 | 6,888,160 |
| 2017-09-25 | $5.88 | $5.89 | $5.82 | $5.83 | $5.70 | 3,381,840 |
| 2017-09-22 | $5.91 | $5.92 | $5.86 | $5.86 | $5.72 | 3,835,550 |
| 2017-09-21 | $5.89 | $5.98 | $5.88 | $5.92 | $5.78 | 8,125,150 |
| 2017-09-20 | $5.90 | $5.91 | $5.86 | $5.91 | $5.77 | 2,979,020 |
| 2017-09-19 | $5.95 | $5.95 | $5.87 | $5.90 | $5.76 | 3,953,480 |
| 2017-09-18 | $5.94 | $5.95 | $5.91 | $5.94 | $5.80 | 3,151,380 |
| 2017-09-15 | $5.90 | $5.97 | $5.90 | $5.92 | $5.78 | 5,306,590 |
| 2017-09-14 | $5.91 | $5.92 | $5.88 | $5.92 | $5.78 | 3,997,260 |
| 2017-09-13 | $5.93 | $5.93 | $5.89 | $5.92 | $5.78 | 3,046,210 |
| 2017-09-12 | $5.94 | $5.95 | $5.91 | $5.93 | $5.79 | 4,336,340 |
| 2017-09-11 | $5.93 | $5.94 | $5.90 | $5.94 | $5.80 | 3,368,260 |
| 2017-09-08 | $5.96 | $5.98 | $5.92 | $5.93 | $5.79 | 4,575,980 |
| 2017-09-07 | $5.96 | $5.98 | $5.94 | $5.96 | $5.82 | 4,166,000 |
| 2017-09-06 | $5.97 | $5.98 | $5.93 | $5.95 | $5.81 | 5,062,320 |
| 2017-09-05 | $6.01 | $6.01 | $5.95 | $6.00 | $5.86 | 4,365,460 |
| 2017-09-04 | $5.99 | $6.01 | $5.96 | $6.00 | $5.86 | 3,977,370 |
| 2017-09-01 | $5.94 | $5.99 | $5.94 | $5.99 | $5.85 | 4,282,640 |
| 2017-08-31 | $5.98 | $6.00 | $5.93 | $5.96 | $5.82 | 4,950,030 |
| 2017-08-30 | $6.02 | $6.04 | $5.98 | $5.99 | $5.85 | 5,237,860 |
| 2017-08-29 | $6.02 | $6.05 | $6.00 | $6.02 | $5.88 | 4,292,680 |
| 2017-08-28 | $6.00 | $6.03 | $6.00 | $6.02 | $5.88 | 4,953,940 |
| 2017-08-25 | $5.95 | $6.00 | $5.93 | $5.98 | $5.84 | 4,207,740 |
| 2017-08-24 | $6.03 | $6.03 | $5.94 | $5.96 | $5.82 | 5,723,940 |
| 2017-08-23 | $6.09 | $6.12 | $5.99 | $6.03 | $5.87 | 7,282,420 |
| 2017-08-22 | $6.07 | $6.14 | $6.06 | $6.08 | $5.92 | 7,481,800 |
| 2017-08-21 | $6.07 | $6.10 | $6.03 | $6.09 | $5.93 | 6,270,240 |
| 2017-08-18 | $6.03 | $6.16 | $5.99 | $6.08 | $5.92 | 11,131,170 |
| 2017-08-17 | $6.05 | $6.06 | $5.99 | $6.05 | $5.89 | 6,682,720 |
| 2017-08-16 | $6.05 | $6.05 | $5.97 | $6.02 | $5.86 | 5,366,090 |
| 2017-08-15 | $6.06 | $6.08 | $6.00 | $6.04 | $5.88 | 5,559,420 |
| 2017-08-14 | $5.98 | $6.09 | $5.98 | $6.06 | $5.90 | 7,090,590 |
| 2017-08-11 | $6.02 | $6.07 | $5.94 | $5.96 | $5.80 | 8,982,720 |
| 2017-08-10 | $6.16 | $6.20 | $6.06 | $6.11 | $5.95 | 12,627,880 |
| 2017-08-09 | $6.22 | $6.30 | $6.18 | $6.20 | $6.04 | 21,878,030 |
| 2017-08-08 | $6.15 | $6.24 | $6.11 | $6.14 | $5.98 | 13,249,040 |
| 2017-08-07 | $6.05 | $6.20 | $6.04 | $6.17 | $6.01 | 15,923,070 |
| 2017-08-04 | $6.04 | $6.06 | $5.98 | $6.00 | $5.84 | 8,263,900 |
| 2017-08-03 | $6.03 | $6.13 | $5.99 | $6.04 | $5.88 | 12,698,540 |
| 2017-08-02 | $5.93 | $6.29 | $5.86 | $6.11 | $5.95 | 19,742,820 |
| 2017-08-01 | $5.94 | $5.99 | $5.89 | $5.95 | $5.79 | 7,989,590 |
| 2017-07-31 | $5.85 | $5.99 | $5.85 | $5.95 | $5.79 | 9,887,390 |
| 2017-07-28 | $5.81 | $5.86 | $5.81 | $5.84 | $5.69 | 3,882,110 |
| 2017-07-27 | $5.73 | $5.84 | $5.73 | $5.84 | $5.69 | 4,795,640 |
| 2017-07-26 | $5.81 | $5.84 | $5.72 | $5.78 | $5.63 | 5,027,720 |
| 2017-07-25 | $5.86 | $5.86 | $5.78 | $5.83 | $5.68 | 4,669,860 |
| 2017-07-24 | $5.83 | $5.87 | $5.78 | $5.86 | $5.71 | 5,274,650 |
| 2017-07-21 | $5.80 | $5.84 | $5.79 | $5.80 | $5.65 | 4,603,910 |
| 2017-07-20 | $5.80 | $5.87 | $5.80 | $5.83 | $5.68 | 4,613,840 |
| 2017-07-19 | $5.75 | $5.84 | $5.70 | $5.83 | $5.68 | 5,287,860 |
| 2017-07-18 | $5.65 | $5.76 | $5.63 | $5.76 | $5.61 | 3,631,730 |
| 2017-07-17 | $5.88 | $5.89 | $5.66 | $5.68 | $5.53 | 7,385,760 |
| 2017-07-14 | $5.85 | $5.89 | $5.83 | $5.88 | $5.72 | 3,539,560 |
| 2017-07-13 | $5.84 | $5.87 | $5.80 | $5.86 | $5.71 | 4,328,850 |
| 2017-07-12 | $5.94 | $5.96 | $5.72 | $5.83 | $5.68 | 9,328,190 |
| 2017-07-11 | $6.00 | $6.03 | $5.93 | $5.94 | $5.78 | 6,516,510 |
| 2017-07-10 | $5.98 | $6.05 | $5.95 | $6.03 | $5.87 | 7,344,530 |
| 2017-07-07 | $5.99 | $5.99 | $5.94 | $5.98 | $5.82 | 5,069,950 |
| 2017-07-06 | $6.05 | $6.06 | $5.93 | $6.00 | $5.84 | 8,274,240 |
| 2017-07-05 | $6.04 | $6.07 | $6.01 | $6.05 | $5.89 | 5,230,840 |
| 2017-07-04 | $6.04 | $6.08 | $6.01 | $6.04 | $5.88 | 4,178,380 |
| 2017-07-03 | $5.99 | $6.04 | $5.95 | $6.04 | $5.88 | 4,685,900 |
| 2017-06-30 | $5.98 | $6.01 | $5.95 | $5.99 | $5.83 | 3,893,520 |
| 2017-06-29 | $6.00 | $6.03 | $5.98 | $6.00 | $5.84 | 4,246,580 |
| 2017-06-28 | $6.02 | $6.03 | $5.97 | $5.97 | $5.81 | 5,971,100 |
| 2017-06-27 | $6.07 | $6.11 | $6.03 | $6.04 | $5.88 | 6,851,100 |
| 2017-06-26 | $5.99 | $6.10 | $5.98 | $6.08 | $5.92 | 7,403,140 |
| 2017-06-23 | $6.05 | $6.10 | $5.93 | $6.00 | $5.84 | 10,379,830 |
| 2017-06-22 | $6.32 | $6.33 | $6.06 | $6.07 | $5.91 | 15,706,610 |
| 2017-06-21 | $6.17 | $6.34 | $6.12 | $6.33 | $6.16 | 20,650,930 |
| 2017-06-20 | $6.14 | $6.18 | $6.12 | $6.15 | $5.99 | 6,820,090 |
| 2017-06-19 | $6.17 | $6.19 | $6.06 | $6.14 | $5.98 | 9,786,160 |
| 2017-06-16 | $6.22 | $6.23 | $6.17 | $6.19 | $6.03 | 6,934,700 |
| 2017-06-15 | $6.15 | $6.25 | $6.15 | $6.21 | $6.05 | 9,813,880 |
| 2017-06-14 | $6.25 | $6.25 | $6.15 | $6.17 | $6.01 | 9,196,600 |
| 2017-06-13 | $6.17 | $6.30 | $6.16 | $6.27 | $6.10 | 9,541,170 |
| 2017-06-12 | $6.21 | $6.27 | $6.14 | $6.23 | $6.07 | 10,991,890 |
| 2017-06-09 | $6.30 | $6.35 | $6.21 | $6.29 | $6.12 | 13,583,500 |
| 2017-06-08 | $6.40 | $6.47 | $6.31 | $6.33 | $6.16 | 17,965,840 |
| 2017-06-07 | $6.33 | $6.44 | $6.27 | $6.43 | $6.26 | 22,939,270 |
| 2017-06-06 | $6.43 | $6.45 | $6.21 | $6.32 | $6.15 | 21,006,670 |
| 2017-06-05 | $6.40 | $6.58 | $6.30 | $6.51 | $6.34 | 33,438,310 |
| 2017-06-02 | $5.97 | $6.49 | $5.93 | $6.44 | $6.27 | 40,166,720 |
| 2017-06-01 | $6.25 | $6.25 | $5.99 | $6.04 | $5.88 | 23,848,330 |
| 2017-05-31 | $6.19 | $6.56 | $6.05 | $6.28 | $6.11 | 45,703,260 |
| 2017-05-30 | $6.23 | $6.23 | $6.23 | $6.23 | $6.07 | 0 |
| 2017-05-29 | $6.23 | $6.23 | $6.23 | $6.23 | $6.07 | 0 |
| 2017-05-26 | $5.63 | $6.23 | $5.63 | $6.23 | $6.07 | 32,176,740 |
| 2017-05-25 | $5.57 | $5.68 | $5.48 | $5.66 | $5.51 | 8,250,730 |
| 2017-05-24 | $5.49 | $5.58 | $5.39 | $5.57 | $5.42 | 6,502,670 |
| 2017-05-23 | $5.66 | $5.72 | $5.45 | $5.53 | $5.38 | 7,516,730 |
| 2017-05-22 | $5.89 | $5.89 | $5.65 | $5.68 | $5.53 | 8,720,990 |
| 2017-05-19 | $5.87 | $5.94 | $5.83 | $5.91 | $5.75 | 7,060,030 |
| 2017-05-18 | $5.95 | $6.03 | $5.85 | $5.91 | $5.75 | 11,342,880 |
| 2017-05-17 | $5.80 | $6.04 | $5.79 | $5.92 | $5.76 | 14,692,470 |
| 2017-05-16 | $5.65 | $5.85 | $5.53 | $5.82 | $5.67 | 11,159,810 |
| 2017-05-15 | $5.65 | $5.73 | $5.60 | $5.68 | $5.53 | 6,473,960 |
| 2017-05-12 | $5.60 | $5.75 | $5.49 | $5.66 | $5.51 | 10,247,310 |
| 2017-05-11 | $5.61 | $5.70 | $5.34 | $5.63 | $5.48 | 14,771,460 |
| 2017-05-10 | $5.97 | $6.00 | $5.70 | $5.71 | $5.56 | 12,294,140 |
| 2017-05-09 | $5.87 | $5.99 | $5.86 | $5.97 | $5.81 | 7,360,920 |
| 2017-05-08 | $6.18 | $6.18 | $5.90 | $5.91 | $5.75 | 16,622,860 |
| 2017-05-05 | $6.32 | $6.35 | $6.16 | $6.18 | $6.02 | 19,416,670 |
| 2017-05-04 | $6.17 | $6.57 | $6.15 | $6.40 | $6.23 | 33,827,760 |
| 2017-05-03 | $6.23 | $6.38 | $6.16 | $6.24 | $6.08 | 21,490,200 |
| 2017-05-02 | $6.06 | $6.27 | $6.06 | $6.26 | $6.09 | 20,686,280 |
| 2017-05-01 | $6.08 | $6.08 | $6.08 | $6.08 | $5.92 | 0 |
| 2017-04-28 | $5.95 | $6.12 | $5.91 | $6.08 | $5.92 | 15,004,560 |
| 2017-04-27 | $6.03 | $6.03 | $5.84 | $5.97 | $5.81 | 17,422,840 |
| 2017-04-26 | $5.95 | $6.10 | $5.89 | $6.08 | $5.92 | 20,986,930 |
| 2017-04-25 | $5.95 | $6.09 | $5.90 | $5.98 | $5.82 | 15,436,790 |
| 2017-04-24 | $6.21 | $6.23 | $5.90 | $5.92 | $5.76 | 19,273,950 |
| 2017-04-21 | $6.46 | $6.48 | $6.19 | $6.21 | $6.05 | 18,686,850 |
| 2017-04-20 | $6.49 | $6.57 | $6.35 | $6.46 | $6.29 | 20,874,790 |
| 2017-04-19 | $6.46 | $6.57 | $6.32 | $6.56 | $6.39 | 23,460,190 |
| 2017-04-18 | $6.52 | $6.75 | $6.49 | $6.51 | $6.34 | 29,811,270 |
| 2017-04-17 | $6.70 | $6.75 | $6.46 | $6.55 | $6.38 | 42,834,470 |
| 2017-04-14 | $7.30 | $7.60 | $6.78 | $6.83 | $6.65 | 85,065,590 |
| 2017-04-13 | $6.35 | $7.02 | $6.33 | $7.02 | $6.83 | 63,933,240 |
| 2017-04-12 | $6.54 | $6.55 | $6.35 | $6.38 | $6.21 | 24,163,300 |
| 2017-04-11 | $6.50 | $6.78 | $6.48 | $6.62 | $6.45 | 35,277,090 |
| 2017-04-10 | $6.33 | $6.65 | $6.32 | $6.54 | $6.37 | 35,462,120 |
| 2017-04-07 | $6.31 | $6.38 | $6.25 | $6.36 | $6.19 | 15,256,940 |
| 2017-04-06 | $6.46 | $6.46 | $6.27 | $6.34 | $6.17 | 24,502,670 |
| 2017-04-05 | $6.60 | $6.73 | $6.42 | $6.49 | $6.32 | 47,709,840 |
| 2017-04-04 | $6.13 | $6.13 | $6.13 | $6.13 | $5.97 | 0 |
| 2017-04-03 | $6.13 | $6.13 | $6.13 | $6.13 | $5.97 | 0 |
| 2017-03-31 | $6.08 | $6.14 | $6.07 | $6.13 | $5.97 | 4,278,790 |
| 2017-03-30 | $6.14 | $6.14 | $6.05 | $6.09 | $5.93 | 6,405,640 |
| 2017-03-29 | $6.17 | $6.18 | $6.12 | $6.15 | $5.99 | 4,703,530 |
| 2017-03-28 | $6.16 | $6.18 | $6.14 | $6.16 | $6.00 | 3,028,250 |
| 2017-03-27 | $6.18 | $6.20 | $6.16 | $6.16 | $6.00 | 3,254,240 |
| 2017-03-24 | $6.15 | $6.18 | $6.12 | $6.18 | $6.02 | 4,253,940 |
| 2017-03-23 | $6.17 | $6.19 | $6.12 | $6.15 | $5.99 | 4,481,870 |
| 2017-03-22 | $6.19 | $6.21 | $6.15 | $6.16 | $6.00 | 5,661,240 |
| 2017-03-21 | $6.23 | $6.24 | $6.19 | $6.22 | $6.06 | 3,551,520 |
| 2017-03-20 | $6.24 | $6.25 | $6.19 | $6.23 | $6.07 | 6,118,870 |
| 2017-03-17 | $6.28 | $6.34 | $6.25 | $6.26 | $6.09 | 8,113,490 |
| 2017-03-16 | $6.24 | $6.29 | $6.24 | $6.28 | $6.11 | 4,758,750 |
| 2017-03-15 | $6.26 | $6.27 | $6.21 | $6.24 | $6.08 | 4,883,390 |
| 2017-03-14 | $6.22 | $6.33 | $6.20 | $6.29 | $6.12 | 10,897,360 |
| 2017-03-13 | $6.20 | $6.22 | $6.15 | $6.22 | $6.06 | 3,914,520 |
| 2017-03-10 | $6.21 | $6.22 | $6.18 | $6.20 | $6.04 | 3,093,740 |
| 2017-03-09 | $6.25 | $6.26 | $6.19 | $6.21 | $6.05 | 5,173,710 |
| 2017-03-08 | $6.29 | $6.30 | $6.24 | $6.28 | $6.11 | 4,581,640 |
| 2017-03-07 | $6.32 | $6.33 | $6.26 | $6.29 | $6.12 | 4,375,430 |
| 2017-03-06 | $6.26 | $6.29 | $6.23 | $6.28 | $6.11 | 4,539,690 |
| 2017-03-03 | $6.24 | $6.28 | $6.22 | $6.25 | $6.09 | 4,745,610 |
| 2017-03-02 | $6.31 | $6.33 | $6.24 | $6.26 | $6.09 | 5,586,090 |
| 2017-03-01 | $6.31 | $6.34 | $6.28 | $6.30 | $6.13 | 6,676,900 |
| 2017-02-28 | $6.33 | $6.37 | $6.28 | $6.32 | $6.15 | 11,498,440 |
| 2017-02-27 | $6.35 | $6.47 | $6.31 | $6.41 | $6.24 | 14,973,230 |
| 2017-02-24 | $6.37 | $6.37 | $6.31 | $6.34 | $6.17 | 6,387,600 |
| 2017-02-23 | $6.34 | $6.39 | $6.29 | $6.38 | $6.21 | 10,634,200 |
| 2017-02-22 | $6.34 | $6.34 | $6.31 | $6.34 | $6.17 | 6,970,400 |
| 2017-02-21 | $6.28 | $6.32 | $6.27 | $6.31 | $6.14 | 7,288,980 |
| 2017-02-20 | $6.24 | $6.30 | $6.22 | $6.29 | $6.12 | 6,333,050 |
| 2017-02-17 | $6.31 | $6.32 | $6.20 | $6.24 | $6.08 | 6,905,700 |
| 2017-02-16 | $6.27 | $6.31 | $6.23 | $6.30 | $6.13 | 7,612,620 |
| 2017-02-15 | $6.26 | $6.38 | $6.25 | $6.30 | $6.13 | 11,223,990 |
| 2017-02-14 | $6.29 | $6.30 | $6.22 | $6.24 | $6.08 | 6,135,380 |
| 2017-02-13 | $6.24 | $6.38 | $6.24 | $6.31 | $6.14 | 10,150,620 |
| 2017-02-10 | $6.26 | $6.29 | $6.24 | $6.26 | $6.09 | 5,903,540 |
| 2017-02-09 | $6.19 | $6.25 | $6.18 | $6.25 | $6.09 | 6,106,230 |
| 2017-02-08 | $6.19 | $6.21 | $6.15 | $6.20 | $6.04 | 4,684,200 |
| 2017-02-07 | $6.21 | $6.22 | $6.16 | $6.19 | $6.03 | 4,439,110 |
| 2017-02-06 | $6.18 | $6.24 | $6.16 | $6.23 | $6.07 | 4,866,540 |
| 2017-02-03 | $6.19 | $6.23 | $6.16 | $6.19 | $6.03 | 2,532,820 |
| 2017-02-02 | $6.19 | $6.19 | $6.19 | $6.19 | $6.03 | 0 |
| 2017-02-01 | $6.19 | $6.19 | $6.19 | $6.19 | $6.03 | 0 |
| 2017-01-31 | $6.19 | $6.19 | $6.19 | $6.19 | $6.03 | 0 |
| 2017-01-30 | $6.19 | $6.19 | $6.19 | $6.19 | $6.03 | 0 |
| 2017-01-27 | $6.19 | $6.19 | $6.19 | $6.19 | $6.03 | 0 |
| 2017-01-26 | $6.17 | $6.21 | $6.17 | $6.19 | $6.03 | 4,825,870 |
| 2017-01-25 | $6.12 | $6.30 | $6.11 | $6.22 | $6.06 | 8,341,710 |
| 2017-01-24 | $6.13 | $6.14 | $6.09 | $6.11 | $5.95 | 3,936,480 |
| 2017-01-23 | $6.11 | $6.15 | $6.09 | $6.12 | $5.96 | 4,655,730 |
| 2017-01-20 | $6.07 | $6.13 | $6.03 | $6.11 | $5.95 | 5,578,180 |
| 2017-01-19 | $6.14 | $6.14 | $6.00 | $6.07 | $5.91 | 4,657,020 |
| 2017-01-18 | $6.14 | $6.17 | $6.11 | $6.12 | $5.96 | 3,962,660 |
| 2017-01-17 | $6.09 | $6.15 | $6.06 | $6.13 | $5.97 | 4,232,370 |
| 2017-01-16 | $6.18 | $6.18 | $5.98 | $6.09 | $5.93 | 7,873,600 |
| 2017-01-13 | $6.22 | $6.25 | $6.14 | $6.17 | $6.01 | 4,808,520 |
| 2017-01-12 | $6.27 | $6.30 | $6.18 | $6.22 | $6.06 | 4,218,700 |
| 2017-01-11 | $6.33 | $6.37 | $6.23 | $6.25 | $6.09 | 5,380,140 |
| 2017-01-10 | $6.40 | $6.40 | $6.33 | $6.34 | $6.17 | 5,098,790 |
| 2017-01-09 | $6.30 | $6.38 | $6.30 | $6.35 | $6.18 | 5,216,930 |
| 2017-01-06 | $6.30 | $6.34 | $6.26 | $6.33 | $6.16 | 4,763,450 |
| 2017-01-05 | $6.32 | $6.36 | $6.30 | $6.32 | $6.15 | 4,034,690 |
| 2017-01-04 | $6.32 | $6.33 | $6.27 | $6.32 | $6.15 | 5,669,750 |
| 2017-01-03 | $6.28 | $6.34 | $6.27 | $6.30 | $6.13 | 4,903,350 |
| 2017-01-02 | $6.26 | $6.26 | $6.26 | $6.26 | $6.09 | 0 |
| 2016-12-30 | $6.25 | $6.30 | $6.24 | $6.26 | $6.09 | 3,345,560 |
| 2016-12-29 | $6.23 | $6.28 | $6.23 | $6.23 | $6.07 | 3,153,490 |
| 2016-12-28 | $6.27 | $6.29 | $6.21 | $6.23 | $6.07 | 3,403,780 |
| 2016-12-27 | $6.26 | $6.30 | $6.26 | $6.27 | $6.10 | 4,159,050 |
| 2016-12-26 | $6.19 | $6.28 | $6.18 | $6.27 | $6.10 | 5,772,070 |
| 2016-12-23 | $6.27 | $6.30 | $6.18 | $6.19 | $6.03 | 5,284,330 |
| 2016-12-22 | $6.23 | $6.31 | $6.22 | $6.28 | $6.11 | 10,003,600 |
| 2016-12-21 | $6.17 | $6.23 | $6.17 | $6.21 | $6.05 | 5,595,960 |
| 2016-12-20 | $6.18 | $6.19 | $6.14 | $6.17 | $6.01 | 5,062,360 |
| 2016-12-19 | $6.20 | $6.22 | $6.17 | $6.20 | $6.04 | 3,843,370 |
| 2016-12-16 | $6.13 | $6.20 | $6.11 | $6.20 | $6.04 | 6,312,610 |
| 2016-12-15 | $6.12 | $6.19 | $6.09 | $6.12 | $5.96 | 7,591,030 |
| 2016-12-14 | $6.21 | $6.22 | $6.10 | $6.13 | $5.97 | 8,875,060 |
| 2016-12-13 | $6.23 | $6.24 | $6.15 | $6.21 | $6.05 | 7,423,790 |
| 2016-12-12 | $6.47 | $6.48 | $6.20 | $6.21 | $6.05 | 9,645,210 |
| 2016-12-09 | $6.49 | $6.52 | $6.43 | $6.47 | $6.30 | 5,289,390 |
| 2016-12-08 | $6.51 | $6.55 | $6.47 | $6.49 | $6.32 | 5,514,520 |
| 2016-12-07 | $6.48 | $6.51 | $6.44 | $6.51 | $6.34 | 6,051,390 |
| 2016-12-06 | $6.49 | $6.50 | $6.45 | $6.47 | $6.30 | 4,468,050 |
| 2016-12-05 | $6.48 | $6.50 | $6.44 | $6.46 | $6.29 | 7,230,280 |
| 2016-12-02 | $6.66 | $6.67 | $6.50 | $6.52 | $6.35 | 7,873,970 |
| 2016-12-01 | $6.62 | $6.67 | $6.59 | $6.67 | $6.49 | 7,991,270 |
| 2016-11-30 | $6.62 | $6.66 | $6.58 | $6.60 | $6.43 | 7,467,100 |
| 2016-11-29 | $6.69 | $6.70 | $6.61 | $6.62 | $6.45 | 7,587,300 |
| 2016-11-28 | $6.72 | $6.75 | $6.67 | $6.69 | $6.51 | 8,704,050 |
| 2016-11-25 | $6.68 | $6.72 | $6.61 | $6.72 | $6.54 | 8,564,150 |
| 2016-11-24 | $6.70 | $6.71 | $6.67 | $6.68 | $6.50 | 7,437,350 |
| 2016-11-23 | $6.76 | $6.78 | $6.68 | $6.70 | $6.52 | 14,363,660 |
| 2016-11-22 | $6.73 | $6.81 | $6.72 | $6.78 | $6.60 | 23,852,130 |
| 2016-11-21 | $6.89 | $6.89 | $6.89 | $6.89 | $6.71 | 0 |
| 2016-11-18 | $6.92 | $6.96 | $6.84 | $6.89 | $6.71 | 10,711,680 |
| 2016-11-17 | $6.87 | $6.97 | $6.80 | $6.95 | $6.77 | 12,528,870 |
| 2016-11-16 | $6.89 | $6.93 | $6.84 | $6.87 | $6.69 | 8,978,860 |
| 2016-11-15 | $6.85 | $6.91 | $6.82 | $6.88 | $6.70 | 6,745,430 |
| 2016-11-14 | $6.86 | $6.89 | $6.79 | $6.85 | $6.67 | 12,680,880 |
| 2016-11-11 | $6.89 | $6.90 | $6.82 | $6.87 | $6.69 | 8,885,990 |
| 2016-11-10 | $6.74 | $6.92 | $6.74 | $6.89 | $6.71 | 14,083,560 |
| 2016-11-09 | $6.79 | $6.80 | $6.66 | $6.70 | $6.52 | 10,215,110 |
| 2016-11-08 | $6.71 | $6.82 | $6.69 | $6.80 | $6.62 | 9,701,200 |
| 2016-11-07 | $6.68 | $6.75 | $6.67 | $6.69 | $6.51 | 5,208,080 |
| 2016-11-04 | $6.75 | $6.78 | $6.67 | $6.70 | $6.52 | 7,249,010 |
| 2016-11-03 | $6.76 | $6.89 | $6.66 | $6.77 | $6.59 | 15,702,750 |
| 2016-11-02 | $6.79 | $6.95 | $6.76 | $6.77 | $6.59 | 18,855,700 |
| 2016-11-01 | $6.66 | $6.78 | $6.62 | $6.78 | $6.60 | 10,308,700 |
| 2016-10-31 | $6.63 | $6.66 | $6.56 | $6.64 | $6.46 | 0 |
| 2016-10-28 | $6.67 | $6.72 | $6.60 | $6.61 | $6.44 | 5,957,080 |
| 2016-10-27 | $6.65 | $6.71 | $6.62 | $6.67 | $6.49 | 6,303,670 |
| 2016-10-26 | $6.76 | $6.80 | $6.66 | $6.67 | $6.49 | 8,735,890 |
| 2016-10-25 | $6.72 | $6.74 | $6.69 | $6.73 | $6.55 | 6,241,060 |
| 2016-10-24 | $6.60 | $6.75 | $6.60 | $6.71 | $6.53 | 10,377,010 |
| 2016-10-21 | $6.62 | $6.67 | $6.56 | $6.62 | $6.45 | 5,332,900 |
| 2016-10-20 | $6.63 | $6.66 | $6.60 | $6.65 | $6.47 | 5,065,120 |
| 2016-10-19 | $6.67 | $6.69 | $6.61 | $6.64 | $6.46 | 6,126,640 |
| 2016-10-18 | $6.53 | $6.66 | $6.51 | $6.64 | $6.46 | 6,428,210 |
| 2016-10-17 | $6.60 | $6.64 | $6.52 | $6.54 | $6.37 | 5,064,210 |
| 2016-10-14 | $6.66 | $6.66 | $6.55 | $6.60 | $6.43 | 6,644,250 |
| 2016-10-13 | $6.68 | $6.70 | $6.61 | $6.65 | $6.47 | 7,009,280 |
| 2016-10-12 | $6.58 | $6.73 | $6.57 | $6.68 | $6.50 | 12,700,670 |
| 2016-10-11 | $6.57 | $6.63 | $6.56 | $6.60 | $6.43 | 8,411,080 |
| 2016-10-10 | $6.53 | $6.62 | $6.52 | $6.62 | $6.45 | 18,833,150 |
| 2016-10-07 | $6.38 | $6.38 | $6.38 | $6.38 | $6.21 | 0 |
| 2016-10-06 | $6.38 | $6.38 | $6.38 | $6.38 | $6.21 | 0 |
| 2016-10-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.21 | 0 |
| 2016-10-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.21 | 0 |
| 2016-10-03 | $6.38 | $6.38 | $6.38 | $6.38 | $6.21 | 0 |
| 2016-09-30 | $6.34 | $6.40 | $6.33 | $6.38 | $6.21 | 2,939,420 |
| 2016-09-29 | $6.35 | $6.38 | $6.34 | $6.36 | $6.19 | 3,536,530 |
| 2016-09-28 | $6.36 | $6.38 | $6.33 | $6.33 | $6.16 | 3,776,380 |
| 2016-09-27 | $6.30 | $6.36 | $6.28 | $6.34 | $6.17 | 2,972,560 |
| 2016-09-26 | $6.41 | $6.42 | $6.28 | $6.30 | $6.13 | 3,994,440 |
| 2016-09-23 | $6.43 | $6.45 | $6.39 | $6.42 | $6.25 | 3,640,200 |
| 2016-09-22 | $6.42 | $6.44 | $6.39 | $6.40 | $6.23 | 3,995,760 |
| 2016-09-21 | $6.35 | $6.41 | $6.34 | $6.39 | $6.22 | 3,834,720 |
| 2016-09-20 | $6.39 | $6.40 | $6.35 | $6.36 | $6.19 | 3,349,700 |
| 2016-09-19 | $6.31 | $6.36 | $6.30 | $6.36 | $6.19 | 2,660,470 |
| 2016-09-16 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 0 |
| 2016-09-15 | $6.30 | $6.30 | $6.30 | $6.30 | $6.13 | 0 |
| 2016-09-14 | $6.30 | $6.33 | $6.27 | $6.30 | $6.13 | 3,049,150 |
| 2016-09-13 | $6.34 | $6.34 | $6.30 | $6.33 | $6.16 | 3,490,300 |
| 2016-09-12 | $6.41 | $6.42 | $6.28 | $6.29 | $6.12 | 9,823,820 |
| 2016-09-09 | $6.55 | $6.60 | $6.48 | $6.49 | $6.32 | 8,416,030 |
| 2016-09-08 | $6.56 | $6.66 | $6.51 | $6.58 | $6.41 | 13,798,020 |
| 2016-09-07 | $6.45 | $6.84 | $6.43 | $6.64 | $6.46 | 19,404,170 |
| 2016-09-06 | $6.41 | $6.46 | $6.34 | $6.45 | $6.28 | 6,935,450 |
| 2016-09-05 | $6.49 | $6.49 | $6.39 | $6.41 | $6.24 | 8,120,190 |
| 2016-09-02 | $6.45 | $6.49 | $6.44 | $6.46 | $6.29 | 3,815,920 |
| 2016-09-01 | $6.53 | $6.53 | $6.44 | $6.45 | $6.28 | 6,686,030 |
| 2016-08-31 | $6.55 | $6.55 | $6.43 | $6.53 | $6.36 | 5,006,700 |
| 2016-08-30 | $6.54 | $6.58 | $6.52 | $6.54 | $6.37 | 4,551,210 |
| 2016-08-29 | $6.56 | $6.59 | $6.50 | $6.53 | $6.36 | 5,697,970 |
| 2016-08-26 | $6.50 | $6.67 | $6.48 | $6.56 | $6.39 | 9,408,470 |
| 2016-08-25 | $6.51 | $6.54 | $6.41 | $6.49 | $6.32 | 5,879,670 |
| 2016-08-24 | $6.55 | $6.62 | $6.52 | $6.54 | $6.37 | 3,896,410 |
| 2016-08-23 | $6.52 | $6.60 | $6.49 | $6.54 | $6.37 | 5,304,300 |
| 2016-08-22 | $6.63 | $6.64 | $6.50 | $6.52 | $6.35 | 9,143,800 |
| 2016-08-19 | $6.69 | $6.72 | $6.56 | $6.64 | $6.46 | 9,163,770 |
| 2016-08-18 | $6.54 | $6.85 | $6.53 | $6.68 | $6.50 | 18,986,130 |
| 2016-08-17 | $6.54 | $6.55 | $6.49 | $6.54 | $6.37 | 6,275,230 |
| 2016-08-16 | $6.54 | $6.57 | $6.51 | $6.54 | $6.37 | 8,164,960 |
| 2016-08-15 | $6.42 | $6.56 | $6.42 | $6.55 | $6.38 | 8,602,350 |
| 2016-08-12 | $6.35 | $6.43 | $6.35 | $6.42 | $6.25 | 3,657,370 |
| 2016-08-11 | $6.44 | $6.47 | $6.35 | $6.36 | $6.19 | 4,168,750 |
| 2016-08-10 | $6.46 | $6.47 | $6.42 | $6.43 | $6.26 | 4,173,320 |
| 2016-08-09 | $6.41 | $6.48 | $6.41 | $6.46 | $6.29 | 4,255,930 |
| 2016-08-08 | $6.35 | $6.45 | $6.32 | $6.44 | $6.27 | 5,438,410 |
| 2016-08-05 | $6.41 | $6.41 | $6.35 | $6.37 | $6.20 | 4,888,030 |
| 2016-08-04 | $6.41 | $6.42 | $6.35 | $6.40 | $6.23 | 4,024,100 |
| 2016-08-03 | $6.38 | $6.42 | $6.36 | $6.42 | $6.25 | 3,683,490 |
| 2016-08-02 | $6.33 | $6.38 | $6.30 | $6.37 | $6.20 | 3,540,680 |
| 2016-08-01 | $6.40 | $6.40 | $6.25 | $6.32 | $6.15 | 5,115,390 |
| 2016-07-29 | $6.44 | $6.49 | $6.37 | $6.41 | $6.24 | 6,080,110 |
| 2016-07-28 | $6.49 | $6.51 | $6.38 | $6.44 | $6.27 | 8,094,060 |
| 2016-07-27 | $6.74 | $6.76 | $6.39 | $6.49 | $6.32 | 13,383,720 |
| 2016-07-26 | $6.73 | $6.77 | $6.66 | $6.74 | $6.56 | 8,339,440 |
| 2016-07-25 | $6.74 | $6.84 | $6.66 | $6.72 | $6.54 | 9,764,360 |
| 2016-07-22 | $6.65 | $6.76 | $6.61 | $6.74 | $6.56 | 9,845,530 |
| 2016-07-21 | $6.73 | $6.83 | $6.64 | $6.68 | $6.50 | 11,426,670 |
| 2016-07-20 | $6.57 | $6.79 | $6.54 | $6.75 | $6.57 | 18,887,310 |
| 2016-07-19 | $6.50 | $6.58 | $6.47 | $6.56 | $6.39 | 6,188,190 |
| 2016-07-18 | $6.58 | $6.64 | $6.51 | $6.53 | $6.36 | 8,557,300 |
| 2016-07-15 | $6.70 | $6.70 | $6.55 | $6.57 | $6.40 | 8,936,110 |
| 2016-07-14 | $6.69 | $6.87 | $6.65 | $6.67 | $6.49 | 17,588,010 |
| 2016-07-13 | $6.60 | $6.70 | $6.53 | $6.67 | $6.49 | 13,994,170 |
| 2016-07-12 | $6.43 | $6.58 | $6.41 | $6.58 | $6.41 | 17,123,610 |
| 2016-07-11 | $6.41 | $6.56 | $6.36 | $6.44 | $6.27 | 13,825,700 |
| 2016-07-08 | $6.49 | $6.49 | $6.38 | $6.41 | $6.24 | 8,666,530 |
| 2016-07-07 | $6.45 | $6.60 | $6.42 | $6.50 | $6.33 | 14,086,960 |
| 2016-07-06 | $6.36 | $6.46 | $6.30 | $6.45 | $6.28 | 14,026,080 |
| 2016-07-05 | $6.34 | $6.38 | $6.30 | $6.36 | $6.19 | 11,625,920 |
| 2016-07-04 | $6.19 | $6.34 | $6.17 | $6.32 | $6.15 | 12,289,430 |
| 2016-07-01 | $6.21 | $6.24 | $6.17 | $6.21 | $6.05 | 6,033,950 |
| 2016-06-30 | $6.25 | $6.26 | $6.19 | $6.21 | $6.05 | 4,821,410 |
| 2016-06-29 | $6.28 | $6.28 | $6.17 | $6.22 | $6.06 | 6,866,240 |
| 2016-06-28 | $6.13 | $6.25 | $6.09 | $6.24 | $6.08 | 13,389,550 |
| 2016-06-27 | $6.05 | $6.14 | $6.04 | $6.14 | $5.98 | 4,661,450 |
| 2016-06-24 | $6.14 | $6.19 | $5.98 | $6.09 | $5.93 | 5,424,500 |
| 2016-06-23 | $6.16 | $6.16 | $6.11 | $6.13 | $5.97 | 4,061,960 |
| 2016-06-22 | $6.11 | $6.17 | $6.08 | $6.17 | $6.01 | 3,619,420 |
| 2016-06-21 | $6.17 | $6.19 | $6.09 | $6.10 | $5.94 | 4,079,750 |
| 2016-06-20 | $6.22 | $6.22 | $6.12 | $6.15 | $5.99 | 4,201,590 |
| 2016-06-17 | $6.15 | $6.26 | $6.15 | $6.21 | $6.03 | 5,403,490 |
| 2016-06-16 | $6.19 | $6.21 | $6.13 | $6.15 | $5.97 | 4,656,280 |
| 2016-06-15 | $6.08 | $6.25 | $6.06 | $6.20 | $6.02 | 6,464,500 |
| 2016-06-14 | $6.10 | $6.14 | $6.06 | $6.12 | $5.94 | 4,186,330 |
| 2016-06-13 | $6.20 | $6.24 | $6.07 | $6.09 | $5.91 | 6,495,260 |
| 2016-06-10 | $6.27 | $6.27 | $6.27 | $6.27 | $6.08 | 0 |
| 2016-06-09 | $6.27 | $6.27 | $6.27 | $6.27 | $6.08 | 0 |
| 2016-06-08 | $6.32 | $6.32 | $6.19 | $6.27 | $6.08 | 6,868,570 |
| 2016-06-07 | $6.33 | $6.38 | $6.31 | $6.33 | $6.14 | 4,398,500 |
| 2016-06-06 | $6.41 | $6.43 | $6.34 | $6.37 | $6.18 | 4,691,560 |
| 2016-06-03 | $6.38 | $6.43 | $6.34 | $6.41 | $6.22 | 6,352,360 |
| 2016-06-02 | $6.38 | $6.40 | $6.33 | $6.39 | $6.20 | 6,807,630 |
| 2016-06-01 | $6.42 | $6.42 | $6.42 | $6.42 | $6.23 | 0 |
| 2016-05-31 | $6.20 | $6.43 | $6.20 | $6.42 | $6.23 | 9,081,200 |
| 2016-05-30 | $6.24 | $6.30 | $6.16 | $6.22 | $6.04 | 3,616,540 |
| 2016-05-27 | $6.24 | $6.31 | $6.19 | $6.27 | $6.08 | 3,943,210 |
| 2016-05-26 | $6.19 | $6.27 | $6.12 | $6.26 | $6.08 | 4,469,440 |
| 2016-05-25 | $6.22 | $6.26 | $6.17 | $6.18 | $6.00 | 2,787,470 |
| 2016-05-24 | $6.26 | $6.30 | $6.15 | $6.19 | $6.01 | 3,011,210 |
| 2016-05-23 | $6.23 | $6.32 | $6.22 | $6.26 | $6.08 | 3,913,510 |
| 2016-05-20 | $6.16 | $6.23 | $6.12 | $6.23 | $6.05 | 2,882,940 |
| 2016-05-19 | $6.20 | $6.29 | $6.14 | $6.17 | $5.99 | 5,079,720 |
| 2016-05-18 | $6.33 | $6.34 | $6.12 | $6.20 | $6.02 | 6,820,890 |
| 2016-05-17 | $6.38 | $6.43 | $6.31 | $6.36 | $6.17 | 4,544,020 |
| 2016-05-16 | $6.30 | $6.38 | $6.27 | $6.38 | $6.19 | 5,201,000 |
| 2016-05-13 | $6.30 | $6.37 | $6.27 | $6.30 | $6.11 | 4,683,420 |
| 2016-05-12 | $6.33 | $6.35 | $6.22 | $6.29 | $6.10 | 4,805,210 |
| 2016-05-11 | $6.37 | $6.49 | $6.30 | $6.37 | $6.18 | 5,765,420 |
| 2016-05-10 | $6.31 | $6.37 | $6.29 | $6.31 | $6.12 | 3,872,750 |
| 2016-05-09 | $6.35 | $6.49 | $6.27 | $6.30 | $6.11 | 8,582,210 |
| 2016-05-06 | $6.82 | $6.84 | $6.45 | $6.54 | $6.35 | 9,056,970 |
| 2016-05-05 | $6.79 | $6.84 | $6.74 | $6.81 | $6.61 | 5,068,590 |
| 2016-05-04 | $6.83 | $6.87 | $6.77 | $6.79 | $6.59 | 5,703,630 |
| 2016-05-03 | $6.69 | $6.90 | $6.58 | $6.88 | $6.68 | 8,658,930 |
| 2016-05-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.41 | 0 |
| 2016-04-29 | $6.57 | $6.65 | $6.54 | $6.61 | $6.41 | 4,487,100 |
| 2016-04-28 | $6.65 | $6.67 | $6.52 | $6.58 | $6.39 | 4,552,640 |
| 2016-04-27 | $6.63 | $6.72 | $6.60 | $6.64 | $6.44 | 6,223,490 |
| 2016-04-26 | $6.58 | $6.66 | $6.53 | $6.63 | $6.43 | 5,833,290 |
| 2016-04-25 | $6.60 | $6.60 | $6.50 | $6.58 | $6.39 | 5,307,580 |
| 2016-04-22 | $6.55 | $6.62 | $6.50 | $6.61 | $6.41 | 5,968,260 |
| 2016-04-21 | $6.58 | $6.72 | $6.50 | $6.53 | $6.34 | 6,994,140 |
| 2016-04-20 | $6.95 | $6.98 | $6.41 | $6.62 | $6.42 | 13,501,210 |
| 2016-04-19 | $6.98 | $7.01 | $6.89 | $6.94 | $6.73 | 7,250,260 |
| 2016-04-18 | $7.07 | $7.08 | $6.89 | $6.94 | $6.73 | 10,000,830 |
| 2016-04-15 | $7.23 | $7.24 | $7.04 | $7.14 | $6.93 | 10,317,800 |
| 2016-04-14 | $7.15 | $7.18 | $7.07 | $7.17 | $6.96 | 9,570,890 |
| 2016-04-13 | $7.04 | $7.19 | $7.03 | $7.11 | $6.90 | 14,303,140 |
| 2016-04-12 | $7.10 | $7.12 | $6.90 | $7.00 | $6.79 | 10,224,250 |
| 2016-04-11 | $6.96 | $7.15 | $6.94 | $7.10 | $6.89 | 12,448,610 |
| 2016-04-08 | $7.11 | $7.15 | $6.71 | $6.93 | $6.73 | 20,558,140 |
| 2016-04-07 | $7.40 | $7.45 | $7.16 | $7.18 | $6.97 | 16,134,010 |
| 2016-04-06 | $7.23 | $7.46 | $7.20 | $7.38 | $7.16 | 16,477,210 |
| 2016-04-05 | $7.16 | $7.29 | $7.13 | $7.27 | $7.06 | 12,253,000 |
| 2016-04-04 | $7.18 | $7.18 | $7.18 | $7.18 | $6.97 | 0 |
| 2016-04-01 | $7.20 | $7.22 | $7.05 | $7.18 | $6.97 | 9,672,260 |
| 2016-03-31 | $7.25 | $7.32 | $7.20 | $7.24 | $7.03 | 10,867,830 |
| 2016-03-30 | $7.19 | $7.29 | $7.16 | $7.29 | $7.07 | 10,056,800 |
| 2016-03-29 | $7.19 | $7.27 | $7.05 | $7.12 | $6.91 | 10,718,070 |
| 2016-03-28 | $7.25 | $7.34 | $7.15 | $7.19 | $6.98 | 9,032,520 |
| 2016-03-25 | $7.27 | $7.29 | $7.15 | $7.25 | $7.04 | 9,557,420 |
| 2016-03-24 | $7.30 | $7.32 | $7.19 | $7.20 | $6.99 | 15,428,670 |
| 2016-03-23 | $7.44 | $7.50 | $7.25 | $7.41 | $7.19 | 15,012,780 |
| 2016-03-22 | $7.44 | $7.69 | $7.27 | $7.43 | $7.21 | 37,272,900 |
| 2016-03-21 | $6.81 | $7.44 | $6.73 | $7.44 | $7.22 | 30,729,610 |
| 2016-03-18 | $6.51 | $6.82 | $6.49 | $6.76 | $6.56 | 18,388,140 |
| 2016-03-17 | $6.40 | $6.53 | $6.36 | $6.51 | $6.32 | 10,373,250 |
| 2016-03-16 | $6.57 | $6.62 | $6.30 | $6.39 | $6.20 | 6,400,980 |
| 2016-03-15 | $6.50 | $6.64 | $6.44 | $6.52 | $6.33 | 6,924,970 |
| 2016-03-14 | $6.34 | $6.57 | $6.31 | $6.48 | $6.29 | 10,751,980 |
| 2016-03-11 | $6.28 | $6.34 | $6.24 | $6.30 | $6.11 | 4,705,560 |
| 2016-03-10 | $6.31 | $6.46 | $6.31 | $6.32 | $6.13 | 6,159,290 |
| 2016-03-09 | $6.43 | $6.45 | $6.30 | $6.37 | $6.18 | 5,660,590 |
| 2016-03-08 | $6.46 | $6.53 | $6.23 | $6.52 | $6.33 | 8,201,620 |
| 2016-03-07 | $6.33 | $6.56 | $6.33 | $6.49 | $6.30 | 9,139,150 |
| 2016-03-04 | $6.55 | $6.63 | $6.21 | $6.31 | $6.12 | 14,266,200 |
| 2016-03-03 | $6.58 | $6.68 | $6.52 | $6.54 | $6.35 | 12,442,900 |
| 2016-03-02 | $6.35 | $6.64 | $6.29 | $6.62 | $6.42 | 15,391,130 |
| 2016-03-01 | $6.32 | $6.39 | $6.07 | $6.36 | $6.17 | 13,642,530 |
| 2016-02-29 | $6.67 | $6.67 | $6.20 | $6.30 | $6.11 | 9,452,710 |
| 2016-02-26 | $6.69 | $6.83 | $6.56 | $6.67 | $6.47 | 10,044,220 |
| 2016-02-25 | $7.29 | $7.29 | $6.59 | $6.62 | $6.42 | 16,565,560 |
| 2016-02-24 | $7.25 | $7.32 | $7.19 | $7.30 | $7.08 | 7,494,260 |
| 2016-02-23 | $7.39 | $7.39 | $7.17 | $7.26 | $7.05 | 8,474,920 |
| 2016-02-22 | $7.31 | $7.41 | $7.26 | $7.37 | $7.15 | 10,826,950 |
| 2016-02-19 | $7.26 | $7.31 | $7.17 | $7.26 | $7.05 | 8,236,710 |
| 2016-02-18 | $7.30 | $7.38 | $7.20 | $7.26 | $7.05 | 11,012,110 |
| 2016-02-17 | $7.19 | $7.28 | $7.15 | $7.26 | $7.05 | 9,638,900 |
| 2016-02-16 | $6.99 | $7.26 | $6.99 | $7.25 | $7.04 | 10,631,310 |
| 2016-02-15 | $6.86 | $7.01 | $6.77 | $6.98 | $6.77 | 7,724,420 |
| 2016-02-12 | $7.03 | $7.03 | $7.03 | $7.03 | $6.82 | 0 |
| 2016-02-11 | $7.03 | $7.03 | $7.03 | $7.03 | $6.82 | 0 |
| 2016-02-10 | $7.03 | $7.03 | $7.03 | $7.03 | $6.82 | 0 |
| 2016-02-09 | $7.03 | $7.03 | $7.03 | $7.03 | $6.82 | 0 |
| 2016-02-08 | $7.03 | $7.03 | $7.03 | $7.03 | $6.82 | 0 |
| 2016-02-05 | $7.18 | $7.19 | $7.01 | $7.03 | $6.82 | 4,815,670 |
| 2016-02-04 | $7.11 | $7.22 | $7.08 | $7.18 | $6.97 | 9,892,960 |
| 2016-02-03 | $7.00 | $7.12 | $6.91 | $7.09 | $6.88 | 4,847,070 |
| 2016-02-02 | $6.80 | $7.12 | $6.73 | $7.08 | $6.87 | 8,338,030 |
| 2016-02-01 | $6.88 | $6.92 | $6.68 | $6.80 | $6.60 | 5,085,710 |
| 2016-01-29 | $6.66 | $6.99 | $6.60 | $6.85 | $6.65 | 6,844,350 |
| 2016-01-28 | $6.76 | $7.01 | $6.63 | $6.66 | $6.46 | 8,567,560 |
| 2016-01-27 | $6.85 | $7.04 | $6.10 | $6.93 | $6.73 | 15,684,070 |
| 2016-01-26 | $7.19 | $7.19 | $6.66 | $6.77 | $6.57 | 12,154,920 |
| 2016-01-25 | $7.45 | $7.46 | $7.15 | $7.21 | $7.00 | 12,271,240 |
| 2016-01-22 | $7.45 | $7.50 | $7.15 | $7.30 | $7.08 | 13,322,030 |
| 2016-01-21 | $7.18 | $7.83 | $7.15 | $7.31 | $7.09 | 23,871,860 |
| 2016-01-20 | $7.36 | $7.44 | $7.21 | $7.28 | $7.06 | 9,464,490 |
| 2016-01-19 | $7.01 | $7.54 | $7.00 | $7.36 | $7.14 | 16,362,830 |
| 2016-01-18 | $6.80 | $7.18 | $6.70 | $7.05 | $6.84 | 11,148,920 |
| 2016-01-15 | $7.13 | $7.23 | $6.81 | $6.86 | $6.66 | 11,267,830 |
| 2016-01-14 | $6.80 | $7.35 | $6.64 | $7.28 | $7.06 | 19,968,120 |
| 2016-01-13 | $7.26 | $7.36 | $6.99 | $7.00 | $6.79 | 13,023,960 |
| 2016-01-12 | $7.25 | $7.37 | $7.00 | $7.23 | $7.02 | 11,500,670 |
| 2016-01-11 | $7.27 | $7.58 | $7.06 | $7.20 | $6.99 | 17,555,550 |
| 2016-01-08 | $7.56 | $7.68 | $6.98 | $7.44 | $7.22 | 15,803,220 |
| 2016-01-07 | $7.98 | $7.98 | $7.31 | $7.32 | $7.10 | 5,521,660 |
| 2016-01-06 | $7.87 | $8.13 | $7.81 | $8.12 | $7.88 | 16,944,410 |
| 2016-01-05 | $7.16 | $8.03 | $6.99 | $8.02 | $7.78 | 37,119,080 |
| 2016-01-04 | $8.55 | $8.65 | $7.75 | $7.75 | $7.52 | 14,126,710 |
| 2016-01-01 | $8.61 | $8.61 | $8.61 | $8.61 | $8.36 | 0 |
| 2015-12-31 | $8.80 | $8.85 | $8.60 | $8.61 | $8.36 | 11,805,150 |
| 2015-12-30 | $8.89 | $8.95 | $8.70 | $8.80 | $8.54 | 11,668,090 |
| 2015-12-29 | $8.80 | $8.92 | $8.62 | $8.90 | $8.64 | 14,831,430 |
| 2015-12-28 | $9.21 | $9.27 | $8.80 | $8.82 | $8.56 | 25,922,800 |
| 2015-12-25 | $9.00 | $9.52 | $8.92 | $9.17 | $8.90 | 40,046,080 |
| 2015-12-24 | $8.82 | $9.01 | $8.55 | $8.91 | $8.65 | 21,438,220 |
| 2015-12-23 | $8.80 | $9.29 | $8.68 | $8.90 | $8.64 | 37,352,240 |
| 2015-12-22 | $8.86 | $8.94 | $8.60 | $8.87 | $8.61 | 25,084,990 |
| 2015-12-21 | $8.40 | $9.20 | $8.37 | $8.89 | $8.63 | 52,993,270 |
| 2015-12-18 | $8.58 | $8.75 | $8.45 | $8.46 | $8.21 | 27,094,410 |
| 2015-12-17 | $8.40 | $8.85 | $8.25 | $8.68 | $8.42 | 53,519,650 |
| 2015-12-16 | $8.30 | $8.77 | $8.23 | $8.42 | $8.17 | 66,415,970 |
| 2015-12-15 | $7.98 | $8.22 | $7.98 | $8.22 | $7.98 | 25,780,690 |
| 2015-12-14 | $7.28 | $7.48 | $7.18 | $7.47 | $7.25 | 9,754,030 |
| 2015-12-11 | $7.31 | $7.33 | $7.20 | $7.30 | $7.08 | 7,393,460 |
| 2015-12-10 | $7.30 | $7.45 | $7.29 | $7.32 | $7.10 | 8,580,960 |
| 2015-12-09 | $7.34 | $7.40 | $7.28 | $7.30 | $7.08 | 9,192,200 |
| 2015-12-08 | $7.71 | $7.71 | $7.38 | $7.39 | $7.17 | 13,315,620 |
| 2015-12-07 | $7.75 | $7.83 | $7.68 | $7.76 | $7.53 | 11,017,680 |
| 2015-12-04 | $7.69 | $7.79 | $7.60 | $7.73 | $7.50 | 12,458,150 |
| 2015-12-03 | $7.52 | $7.70 | $7.49 | $7.70 | $7.47 | 10,890,370 |
| 2015-12-02 | $7.56 | $7.57 | $7.34 | $7.53 | $7.31 | 13,045,270 |
| 2015-12-01 | $7.46 | $7.58 | $7.39 | $7.57 | $7.35 | 16,170,030 |
| 2015-11-30 | $7.50 | $7.68 | $6.98 | $7.46 | $7.24 | 21,115,860 |
| 2015-11-27 | $8.25 | $8.27 | $7.52 | $7.57 | $7.35 | 29,884,930 |
| 2015-11-26 | $8.38 | $8.45 | $8.29 | $8.30 | $8.05 | 18,089,450 |
| 2015-11-25 | $8.38 | $8.56 | $8.35 | $8.37 | $8.12 | 19,934,130 |
| 2015-11-24 | $8.27 | $8.39 | $8.20 | $8.37 | $8.12 | 15,161,660 |
| 2015-11-23 | $8.60 | $8.60 | $8.28 | $8.39 | $8.14 | 28,004,850 |
| 2015-11-20 | $8.59 | $8.90 | $8.48 | $8.60 | $8.35 | 42,949,630 |
| 2015-11-19 | $8.33 | $8.51 | $8.20 | $8.44 | $8.19 | 33,422,010 |
| 2015-11-18 | $8.69 | $8.74 | $8.32 | $8.35 | $8.10 | 53,515,220 |
| 2015-11-17 | $8.33 | $8.78 | $8.33 | $8.78 | $8.52 | 103,623,730 |
| 2015-11-16 | $7.25 | $7.98 | $7.20 | $7.98 | $7.74 | 38,934,180 |
| 2015-11-13 | $7.42 | $7.44 | $7.19 | $7.25 | $7.04 | 16,063,160 |
| 2015-11-12 | $7.64 | $7.64 | $7.40 | $7.49 | $7.27 | 18,536,800 |
| 2015-11-11 | $7.53 | $7.66 | $7.44 | $7.65 | $7.42 | 23,279,510 |
| 2015-11-10 | $7.43 | $7.54 | $7.36 | $7.52 | $7.30 | 21,308,670 |
| 2015-11-09 | $7.34 | $7.50 | $7.26 | $7.45 | $7.23 | 21,586,750 |
| 2015-11-06 | $7.35 | $7.45 | $7.29 | $7.39 | $7.17 | 21,724,790 |
| 2015-11-05 | $7.27 | $7.37 | $7.24 | $7.30 | $7.08 | 23,736,210 |
| 2015-11-04 | $6.96 | $7.29 | $6.93 | $7.27 | $7.06 | 18,768,750 |
| 2015-11-03 | $6.93 | $7.02 | $6.85 | $6.96 | $6.75 | 9,319,300 |
| 2015-11-02 | $7.10 | $7.23 | $6.88 | $6.89 | $6.69 | 17,188,780 |
| 2015-10-30 | $7.35 | $7.36 | $7.10 | $7.21 | $7.00 | 13,247,100 |
| 2015-10-29 | $7.35 | $7.41 | $7.22 | $7.32 | $7.10 | 12,638,470 |
| 2015-10-28 | $7.45 | $7.54 | $7.20 | $7.22 | $7.01 | 18,654,180 |
| 2015-10-27 | $7.43 | $7.59 | $7.16 | $7.51 | $7.29 | 25,280,550 |
| 2015-10-26 | $7.69 | $7.69 | $7.32 | $7.57 | $7.35 | 38,064,990 |
| 2015-10-23 | $7.77 | $7.85 | $7.50 | $7.62 | $7.39 | 61,347,870 |
| 2015-10-22 | $6.75 | $7.38 | $6.75 | $7.38 | $7.16 | 37,035,590 |
| 2015-10-21 | $7.15 | $7.34 | $6.58 | $6.71 | $6.51 | 35,467,040 |
| 2015-10-20 | $7.05 | $7.18 | $6.96 | $7.13 | $6.92 | 23,013,080 |
| 2015-10-19 | $6.85 | $7.10 | $6.80 | $6.95 | $6.74 | 25,559,600 |
| 2015-10-16 | $6.81 | $6.92 | $6.71 | $6.84 | $6.64 | 24,736,820 |
| 2015-10-15 | $6.68 | $6.83 | $6.61 | $6.83 | $6.63 | 15,802,680 |
| 2015-10-14 | $6.75 | $6.83 | $6.65 | $6.69 | $6.49 | 16,023,640 |
| 2015-10-13 | $6.75 | $6.96 | $6.67 | $6.82 | $6.62 | 18,940,360 |
| 2015-10-12 | $6.50 | $6.81 | $6.49 | $6.75 | $6.55 | 20,466,960 |
| 2015-10-09 | $6.41 | $6.51 | $6.34 | $6.49 | $6.30 | 15,905,150 |
| 2015-10-08 | $6.41 | $6.53 | $6.30 | $6.47 | $6.28 | 18,395,420 |
| 2015-10-07 | $6.16 | $6.16 | $6.16 | $6.16 | $5.98 | 0 |
| 2015-10-06 | $6.16 | $6.16 | $6.16 | $6.16 | $5.98 | 0 |
| 2015-10-05 | $6.16 | $6.16 | $6.16 | $6.16 | $5.98 | 0 |
| 2015-10-02 | $6.16 | $6.16 | $6.16 | $6.16 | $5.98 | 0 |
| 2015-10-01 | $6.16 | $6.16 | $6.16 | $6.16 | $5.98 | 0 |
| 2015-09-30 | $6.15 | $6.19 | $6.09 | $6.16 | $5.98 | 6,124,890 |
| 2015-09-29 | $6.08 | $6.25 | $6.05 | $6.12 | $5.94 | 10,793,420 |
| 2015-09-28 | $6.06 | $6.18 | $6.00 | $6.17 | $5.99 | 8,025,150 |
| 2015-09-25 | $6.10 | $6.18 | $5.86 | $6.06 | $5.88 | 12,361,330 |
| 2015-09-24 | $6.10 | $6.18 | $6.01 | $6.14 | $5.96 | 10,454,590 |
| 2015-09-23 | $6.19 | $6.25 | $5.96 | $6.07 | $5.89 | 17,117,730 |
| 2015-09-22 | $6.08 | $6.38 | $6.06 | $6.31 | $6.12 | 21,463,530 |
| 2015-09-21 | $5.81 | $6.08 | $5.75 | $6.08 | $5.90 | 14,986,380 |
| 2015-09-18 | $5.82 | $5.90 | $5.69 | $5.86 | $5.69 | 9,945,520 |
| 2015-09-17 | $5.79 | $5.96 | $5.73 | $5.75 | $5.58 | 18,543,370 |
| 2015-09-16 | $5.47 | $5.92 | $5.40 | $5.85 | $5.68 | 16,284,620 |
| 2015-09-15 | $5.71 | $5.80 | $5.31 | $5.39 | $5.23 | 14,144,020 |
| 2015-09-14 | $6.42 | $6.51 | $5.80 | $5.80 | $5.63 | 19,970,220 |
| 2015-09-11 | $6.32 | $6.44 | $6.23 | $6.44 | $6.25 | 11,486,480 |
| 2015-09-10 | $6.45 | $6.51 | $6.28 | $6.31 | $6.12 | 16,014,530 |
| 2015-09-09 | $6.40 | $6.62 | $6.31 | $6.58 | $6.39 | 23,015,230 |
| 2015-09-08 | $6.07 | $6.35 | $6.00 | $6.34 | $6.15 | 13,032,670 |
| 2015-09-07 | $6.00 | $6.25 | $5.97 | $6.07 | $5.89 | 17,712,720 |
| 2015-09-04 | $5.85 | $5.85 | $5.85 | $5.85 | $5.68 | 0 |
| 2015-09-03 | $5.85 | $5.85 | $5.85 | $5.85 | $5.68 | 0 |
| 2015-09-02 | $5.75 | $6.28 | $5.60 | $5.85 | $5.68 | 19,384,830 |
| 2015-09-01 | $6.54 | $6.56 | $5.98 | $6.00 | $5.82 | 20,746,060 |
| 2015-08-31 | $7.00 | $7.00 | $6.48 | $6.53 | $6.34 | 25,787,070 |
| 2015-08-28 | $6.49 | $7.07 | $6.42 | $7.05 | $6.84 | 42,508,600 |
| 2015-08-27 | $6.46 | $6.61 | $5.81 | $6.49 | $6.30 | 31,640,010 |
| 2015-08-26 | $6.80 | $7.07 | $6.11 | $6.23 | $6.05 | 31,966,700 |
| 2015-08-25 | $6.75 | $6.98 | $6.75 | $6.75 | $6.55 | 22,207,440 |
| 2015-08-24 | $7.94 | $7.94 | $7.50 | $7.50 | $7.28 | 19,862,100 |
| 2015-08-21 | $9.00 | $9.19 | $8.30 | $8.33 | $8.08 | 29,141,640 |
| 2015-08-20 | $9.80 | $9.96 | $9.20 | $9.22 | $8.95 | 34,694,150 |
| 2015-08-19 | $9.31 | $10.58 | $9.18 | $10.16 | $9.86 | 67,795,420 |
| 2015-08-18 | $10.65 | $11.13 | $9.88 | $10.20 | $9.90 | 87,833,740 |
| 2015-08-17 | $9.60 | $10.25 | $9.60 | $10.14 | $9.84 | 43,042,070 |
| 2015-08-14 | $9.70 | $9.82 | $9.50 | $9.70 | $9.41 | 26,837,930 |
| 2015-08-13 | $9.35 | $9.60 | $9.21 | $9.59 | $9.31 | 19,700,300 |
| 2015-08-12 | $9.68 | $9.84 | $9.38 | $9.40 | $9.12 | 22,501,510 |
| 2015-08-11 | $9.69 | $9.91 | $9.57 | $9.78 | $9.49 | 31,623,490 |
| 2015-08-10 | $9.35 | $9.85 | $9.21 | $9.70 | $9.41 | 39,926,110 |
North China Pharmaceutical Company Ltd (600812) News Headlines
Recent North China Pharmaceutical Company Ltd (600812) News
Similar Companies to North China Pharmaceutical Company Ltd (600812) 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 | -- | -- | -- |