Sichuan Road Bridge Company Ltd (600039) Exchange: SHG
Data as of Aug. 27, 2025
$8.39 ($-0.03) -0.36%
Sichuan Road Bridge Company Ltd - Daily Information
Click for more stock information on Sichuan Road Bridge Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.33 |
| Previous Close | $8.39 |
| High | $8.44 |
| Low | $8.17 |
| Adjusted Open | $8.33 |
| Previous Adjusted Close | $8.39 |
| Adjusted High | $8.44 |
| Adjusted Low | $8.17 |
About Sichuan Road Bridge Company Ltd (600039)
Sichuan Road & Bridge Co., Ltd is principally engaged in the engineering construction business. The Company’s business activities comprise road and bridge construction, hydropower generation, build-transfer (BT) financing, build-operate-transfer (BOT) operation, land preparation and commercial concrete business.
Invest in Sichuan Road Bridge Company Ltd (600039)
Historical Stock Data for Sichuan Road Bridge Company Ltd (600039)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $8.33 | $8.44 | $8.17 | $8.39 | $8.39 | 43,736,580 |
| 2025-08-14 | $8.50 | $8.67 | $8.40 | $8.42 | $8.42 | 63,422,750 |
| 2025-08-13 | $8.39 | $8.40 | $8.35 | $8.36 | $8.36 | 20,762,010 |
| 2025-08-12 | $8.42 | $8.43 | $8.35 | $8.38 | $8.38 | 20,094,960 |
| 2025-08-11 | $8.48 | $8.51 | $8.39 | $8.42 | $8.42 | 24,943,260 |
| 2025-08-08 | $8.39 | $8.50 | $8.35 | $8.47 | $8.47 | 32,189,240 |
| 2025-08-07 | $8.43 | $8.47 | $8.35 | $8.39 | $8.39 | 29,125,090 |
| 2025-08-06 | $8.44 | $8.44 | $8.30 | $8.34 | $8.34 | 32,620,930 |
| 2025-08-05 | $8.35 | $8.44 | $8.32 | $8.42 | $8.42 | 24,784,660 |
| 2025-08-04 | $8.25 | $8.43 | $8.23 | $8.35 | $8.35 | 36,323,050 |
| 2025-08-01 | $8.21 | $8.34 | $8.21 | $8.27 | $8.27 | 19,244,710 |
| 2025-07-31 | $8.40 | $8.41 | $8.26 | $8.31 | $8.31 | 27,099,160 |
| 2025-07-30 | $8.37 | $8.45 | $8.30 | $8.40 | $8.40 | 31,592,760 |
| 2025-07-29 | $8.35 | $8.43 | $8.32 | $8.40 | $8.40 | 27,496,580 |
| 2025-07-28 | $8.57 | $8.57 | $8.31 | $8.38 | $8.38 | 54,002,570 |
| 2025-07-25 | $8.76 | $8.76 | $8.56 | $8.57 | $8.57 | 48,838,490 |
| 2025-07-24 | $8.80 | $8.85 | $8.64 | $8.80 | $8.80 | 61,212,020 |
| 2025-07-23 | $9.20 | $9.23 | $8.84 | $8.98 | $8.98 | 101,958,870 |
| 2025-07-22 | $9.09 | $9.09 | $8.62 | $8.80 | $8.80 | 94,309,730 |
| 2025-07-21 | $8.72 | $8.98 | $8.66 | $8.95 | $8.95 | 87,281,300 |
| 2025-07-18 | $8.61 | $8.65 | $8.51 | $8.53 | $8.53 | 18,722,900 |
| 2025-07-17 | $8.56 | $8.70 | $8.56 | $8.61 | $8.61 | 24,984,760 |
| 2025-07-16 | $8.59 | $8.67 | $8.53 | $8.56 | $8.56 | 17,784,480 |
| 2025-07-15 | $8.54 | $8.69 | $8.54 | $8.59 | $8.59 | 22,244,380 |
| 2025-07-14 | $8.61 | $8.73 | $8.52 | $8.57 | $8.57 | 35,442,630 |
| 2025-07-11 | $8.67 | $8.73 | $8.60 | $8.60 | $8.60 | 38,712,010 |
| 2025-07-10 | $9.45 | $9.50 | $8.98 | $9.05 | $9.05 | 61,163,530 |
| 2025-07-09 | $9.55 | $9.62 | $9.46 | $9.48 | $9.48 | 14,270,870 |
| 2025-07-08 | $9.74 | $9.79 | $9.54 | $9.55 | $9.55 | 20,032,720 |
| 2025-07-07 | $9.46 | $9.75 | $9.39 | $9.70 | $9.70 | 22,381,160 |
| 2025-07-04 | $9.40 | $9.50 | $9.34 | $9.46 | $9.46 | 17,541,220 |
| 2025-07-03 | $9.37 | $9.46 | $9.30 | $9.40 | $9.40 | 25,687,540 |
| 2025-07-02 | $9.91 | $9.91 | $9.26 | $9.30 | $9.30 | 41,989,200 |
| 2025-06-30 | $10.01 | $10.13 | $9.90 | $9.90 | $9.90 | 16,109,900 |
| 2025-06-27 | $10.06 | $10.13 | $9.83 | $9.96 | $9.96 | 25,033,810 |
| 2025-06-26 | $10.07 | $10.16 | $9.96 | $10.07 | $10.07 | 12,486,530 |
| 2025-06-25 | $9.90 | $10.08 | $9.86 | $10.05 | $10.05 | 15,477,260 |
| 2025-06-24 | $9.90 | $9.93 | $9.83 | $9.89 | $9.89 | 10,881,710 |
| 2025-06-23 | $9.79 | $9.92 | $9.69 | $9.87 | $9.87 | 12,968,850 |
| 2025-06-20 | $9.84 | $9.85 | $9.73 | $9.78 | $9.78 | 14,436,280 |
| 2025-06-19 | $9.90 | $9.90 | $9.76 | $9.84 | $9.84 | 11,071,180 |
| 2025-06-18 | $9.74 | $9.90 | $9.72 | $9.88 | $9.88 | 14,250,870 |
| 2025-06-17 | $9.74 | $9.80 | $9.69 | $9.74 | $9.74 | 8,904,310 |
| 2025-06-13 | $9.49 | $9.67 | $9.42 | $9.61 | $9.61 | 21,585,110 |
| 2025-06-12 | $9.42 | $9.48 | $9.36 | $9.43 | $9.43 | 12,461,010 |
| 2025-06-11 | $9.40 | $9.49 | $9.40 | $9.40 | $9.40 | 11,253,970 |
| 2025-06-10 | $9.44 | $9.52 | $9.28 | $9.47 | $9.47 | 14,124,350 |
| 2025-06-09 | $9.52 | $9.55 | $9.33 | $9.39 | $9.39 | 22,571,310 |
| 2025-06-06 | $9.41 | $9.65 | $9.35 | $9.53 | $9.53 | 17,577,480 |
| 2025-06-05 | $9.33 | $9.45 | $9.29 | $9.42 | $9.42 | 14,190,960 |
| 2025-06-04 | $9.26 | $9.38 | $9.24 | $9.33 | $9.33 | 10,065,060 |
| 2025-06-03 | $9.31 | $9.44 | $9.15 | $9.30 | $9.30 | 25,417,130 |
| 2025-05-30 | $9.20 | $9.45 | $9.20 | $9.26 | $9.26 | 14,890,760 |
| 2025-05-29 | $9.34 | $9.38 | $9.20 | $9.26 | $9.26 | 13,547,090 |
| 2025-05-28 | $9.28 | $9.35 | $9.23 | $9.33 | $9.33 | 9,569,120 |
| 2025-05-27 | $9.29 | $9.32 | $9.17 | $9.26 | $9.26 | 12,513,740 |
| 2025-05-26 | $9.25 | $9.29 | $9.15 | $9.26 | $9.26 | 12,928,730 |
| 2025-05-23 | $9.33 | $9.35 | $9.23 | $9.24 | $9.24 | 13,661,420 |
| 2025-05-22 | $9.30 | $9.34 | $9.27 | $9.30 | $9.30 | 9,221,480 |
| 2025-05-21 | $9.26 | $9.35 | $9.20 | $9.32 | $9.32 | 15,317,130 |
| 2025-05-20 | $9.25 | $9.35 | $9.23 | $9.25 | $9.25 | 14,148,360 |
| 2025-05-19 | $9.31 | $9.33 | $9.09 | $9.20 | $9.20 | 18,712,130 |
| 2025-05-16 | $9.28 | $9.33 | $9.20 | $9.31 | $9.31 | 12,433,110 |
| 2025-05-15 | $9.26 | $9.32 | $9.25 | $9.29 | $9.29 | 12,100,610 |
| 2025-05-14 | $9.26 | $9.30 | $9.16 | $9.27 | $9.27 | 15,322,570 |
| 2025-05-13 | $9.24 | $9.56 | $9.15 | $9.27 | $9.27 | 33,350,280 |
| 2025-05-12 | $9.29 | $9.30 | $9.09 | $9.23 | $9.23 | 18,694,710 |
| 2025-05-09 | $9.05 | $9.32 | $9.02 | $9.28 | $9.28 | 22,701,080 |
| 2025-05-08 | $9.00 | $9.10 | $8.90 | $9.05 | $9.05 | 16,143,180 |
| 2025-05-07 | $8.98 | $9.04 | $8.82 | $9.04 | $9.04 | 23,140,780 |
| 2025-05-06 | $8.62 | $9.00 | $8.58 | $8.91 | $8.91 | 32,465,440 |
| 2025-04-30 | $8.81 | $8.89 | $8.50 | $8.69 | $8.69 | 44,791,140 |
| 2025-04-29 | $8.78 | $8.93 | $8.78 | $8.91 | $8.91 | 18,167,250 |
| 2025-04-28 | $8.82 | $8.89 | $8.61 | $8.83 | $8.83 | 21,169,710 |
| 2025-04-25 | $8.90 | $8.92 | $8.72 | $8.86 | $8.86 | 19,378,480 |
| 2025-04-24 | $8.54 | $8.90 | $8.45 | $8.85 | $8.85 | 46,548,440 |
| 2025-04-23 | $8.50 | $8.57 | $8.12 | $8.50 | $8.50 | 39,352,050 |
| 2025-04-22 | $8.49 | $8.64 | $8.39 | $8.50 | $8.50 | 24,534,070 |
| 2025-04-21 | $8.60 | $8.60 | $8.40 | $8.50 | $8.50 | 24,924,140 |
| 2025-04-18 | $8.56 | $8.64 | $8.48 | $8.60 | $8.60 | 15,432,230 |
| 2025-04-17 | $8.51 | $8.60 | $8.44 | $8.60 | $8.60 | 20,365,570 |
| 2025-04-16 | $8.40 | $8.60 | $8.29 | $8.59 | $8.59 | 35,792,590 |
| 2025-04-15 | $8.51 | $8.51 | $8.28 | $8.40 | $8.40 | 16,684,150 |
| 2025-04-14 | $8.45 | $8.50 | $8.32 | $8.50 | $8.50 | 32,144,990 |
| 2025-04-11 | $8.58 | $8.58 | $8.40 | $8.46 | $8.46 | 23,503,820 |
| 2025-04-10 | $8.74 | $8.74 | $8.45 | $8.65 | $8.65 | 41,936,220 |
| 2025-04-09 | $8.50 | $8.70 | $8.29 | $8.70 | $8.70 | 57,692,940 |
| 2025-04-08 | $8.40 | $8.56 | $8.25 | $8.56 | $8.56 | 59,928,030 |
| 2025-04-07 | $8.30 | $8.66 | $8.02 | $8.35 | $8.35 | 71,124,180 |
| 2025-04-03 | $8.20 | $8.64 | $8.20 | $8.53 | $8.53 | 49,792,400 |
| 2025-04-02 | $8.05 | $8.46 | $8.01 | $8.30 | $8.30 | 52,506,170 |
| 2025-04-01 | $7.94 | $8.03 | $7.85 | $8.00 | $8.00 | 22,297,120 |
| 2025-03-31 | $8.07 | $8.10 | $7.89 | $7.94 | $7.94 | 21,832,130 |
| 2025-03-28 | $8.10 | $8.16 | $8.03 | $8.07 | $8.07 | 12,993,200 |
| 2025-03-27 | $8.13 | $8.18 | $8.04 | $8.12 | $8.12 | 14,215,950 |
| 2025-03-26 | $8.17 | $8.20 | $8.02 | $8.11 | $8.11 | 22,482,820 |
| 2025-03-25 | $8.13 | $8.21 | $8.07 | $8.15 | $8.15 | 24,489,740 |
| 2025-03-24 | $8.20 | $8.29 | $8.00 | $8.11 | $8.11 | 37,941,510 |
| 2025-03-21 | $8.15 | $8.38 | $8.15 | $8.21 | $8.21 | 27,982,080 |
| 2025-03-20 | $8.20 | $8.24 | $8.14 | $8.16 | $8.16 | 24,713,010 |
| 2025-03-19 | $8.13 | $8.22 | $8.10 | $8.21 | $8.21 | 31,373,180 |
| 2025-03-18 | $8.06 | $8.14 | $7.99 | $8.13 | $8.13 | 31,756,900 |
| 2025-03-17 | $7.86 | $8.06 | $7.79 | $8.05 | $8.05 | 44,654,430 |
| 2025-03-14 | $7.82 | $7.92 | $7.75 | $7.81 | $7.81 | 36,791,690 |
| 2025-03-13 | $7.78 | $7.90 | $7.77 | $7.82 | $7.82 | 40,887,900 |
| 2025-03-12 | $7.63 | $7.83 | $7.58 | $7.79 | $7.79 | 48,396,660 |
| 2025-03-11 | $7.35 | $7.61 | $7.35 | $7.61 | $7.61 | 37,666,940 |
| 2025-03-10 | $7.39 | $7.44 | $7.27 | $7.43 | $7.43 | 22,393,110 |
| 2025-03-07 | $7.29 | $7.45 | $7.22 | $7.42 | $7.42 | 37,015,360 |
| 2025-03-06 | $7.40 | $7.40 | $7.28 | $7.30 | $7.30 | 28,182,220 |
| 2025-03-05 | $7.38 | $7.44 | $7.35 | $7.38 | $7.38 | 18,531,930 |
| 2025-03-04 | $7.41 | $7.43 | $7.28 | $7.38 | $7.38 | 21,541,360 |
| 2025-03-03 | $7.34 | $7.50 | $7.31 | $7.41 | $7.41 | 29,584,160 |
| 2025-02-28 | $7.34 | $7.47 | $7.30 | $7.34 | $7.34 | 38,560,380 |
| 2025-02-27 | $7.23 | $7.32 | $7.18 | $7.32 | $7.32 | 26,700,270 |
| 2025-02-26 | $7.19 | $7.24 | $7.15 | $7.22 | $7.22 | 20,164,980 |
| 2025-02-25 | $7.20 | $7.22 | $7.08 | $7.13 | $7.13 | 25,577,240 |
| 2025-02-24 | $7.05 | $7.30 | $7.05 | $7.20 | $7.20 | 41,828,160 |
| 2025-02-20 | $6.93 | $7.05 | $6.88 | $7.03 | $7.03 | 23,048,220 |
| 2025-02-19 | $7.03 | $7.08 | $6.93 | $6.97 | $6.97 | 22,578,830 |
| 2025-02-18 | $7.11 | $7.16 | $7.02 | $7.03 | $7.03 | 16,900,330 |
| 2025-02-17 | $7.09 | $7.12 | $7.00 | $7.11 | $7.11 | 25,174,810 |
| 2025-02-14 | $6.94 | $7.16 | $6.90 | $7.09 | $7.09 | 42,683,320 |
| 2025-02-13 | $6.95 | $6.99 | $6.92 | $6.93 | $6.93 | 19,280,730 |
| 2025-02-12 | $6.97 | $6.97 | $6.88 | $6.94 | $6.94 | 22,367,140 |
| 2025-02-11 | $6.97 | $7.06 | $6.94 | $6.97 | $6.97 | 26,021,930 |
| 2025-02-10 | $7.06 | $7.08 | $6.96 | $6.98 | $6.98 | 31,957,330 |
| 2025-02-07 | $7.05 | $7.12 | $7.02 | $7.06 | $7.06 | 28,435,720 |
| 2025-02-06 | $7.05 | $7.10 | $6.98 | $7.09 | $7.09 | 22,557,220 |
| 2025-02-05 | $7.18 | $7.20 | $6.98 | $7.03 | $7.03 | 28,664,440 |
| 2025-01-27 | $7.09 | $7.24 | $7.09 | $7.18 | $7.18 | 19,242,530 |
| 2025-01-24 | $6.85 | $7.15 | $6.84 | $7.08 | $7.08 | 32,225,010 |
| 2025-01-23 | $6.91 | $6.96 | $6.85 | $6.86 | $6.86 | 16,881,640 |
| 2025-01-22 | $6.86 | $6.89 | $6.76 | $6.84 | $6.84 | 12,564,660 |
| 2025-01-21 | $7.03 | $7.05 | $6.86 | $6.89 | $6.89 | 20,876,550 |
| 2025-01-20 | $7.09 | $7.12 | $7.00 | $7.01 | $7.01 | 14,659,100 |
| 2025-01-17 | $7.07 | $7.09 | $6.93 | $7.05 | $7.05 | 17,241,970 |
| 2025-01-16 | $7.21 | $7.22 | $7.07 | $7.08 | $7.08 | 17,427,780 |
| 2025-01-15 | $7.16 | $7.23 | $7.10 | $7.16 | $7.16 | 11,439,660 |
| 2025-01-14 | $7.06 | $7.18 | $7.06 | $7.16 | $7.16 | 14,758,860 |
| 2025-01-13 | $7.08 | $7.13 | $6.96 | $7.08 | $7.08 | 16,364,010 |
| 2025-01-09 | $7.35 | $7.38 | $7.25 | $7.30 | $7.30 | 21,577,150 |
| 2025-01-08 | $7.20 | $7.39 | $7.15 | $7.36 | $7.36 | 37,648,460 |
| 2025-01-07 | $7.20 | $7.29 | $7.14 | $7.21 | $7.21 | 20,716,350 |
| 2025-01-06 | $7.06 | $7.24 | $7.05 | $7.24 | $7.24 | 30,413,950 |
| 2025-01-03 | $7.12 | $7.22 | $7.06 | $7.08 | $7.08 | 20,533,510 |
| 2025-01-02 | $7.27 | $7.34 | $7.07 | $7.13 | $7.13 | 29,584,530 |
| 2024-12-31 | $7.36 | $7.37 | $7.27 | $7.28 | $7.28 | 20,996,250 |
| 2024-12-30 | $7.29 | $7.39 | $7.22 | $7.34 | $7.34 | 25,818,940 |
| 2024-12-27 | $7.31 | $7.37 | $7.26 | $7.29 | $7.29 | 19,526,760 |
| 2024-12-26 | $7.36 | $7.37 | $7.25 | $7.30 | $7.30 | 22,271,430 |
| 2024-12-25 | $7.50 | $7.52 | $7.34 | $7.37 | $7.37 | 19,734,340 |
| 2024-12-24 | $7.44 | $7.49 | $7.40 | $7.48 | $7.48 | 16,812,540 |
| 2024-12-23 | $7.52 | $7.63 | $7.43 | $7.43 | $7.43 | 24,140,460 |
| 2024-12-20 | $7.53 | $7.62 | $7.49 | $7.55 | $7.55 | 23,283,620 |
| 2024-12-19 | $7.40 | $7.63 | $7.37 | $7.54 | $7.54 | 34,486,620 |
| 2024-12-18 | $7.45 | $7.52 | $7.43 | $7.44 | $7.44 | 21,142,550 |
| 2024-12-17 | $7.40 | $7.52 | $7.35 | $7.41 | $7.41 | 25,275,400 |
| 2024-12-16 | $7.40 | $7.44 | $7.34 | $7.38 | $7.38 | 27,337,000 |
| 2024-12-13 | $7.56 | $7.56 | $7.39 | $7.40 | $7.40 | 38,353,540 |
| 2024-12-12 | $7.60 | $7.60 | $7.50 | $7.56 | $7.56 | 30,626,410 |
| 2024-12-11 | $7.59 | $7.67 | $7.58 | $7.62 | $7.62 | 25,770,040 |
| 2024-12-10 | $7.85 | $7.88 | $7.62 | $7.65 | $7.65 | 38,415,510 |
| 2024-12-09 | $7.77 | $7.77 | $7.65 | $7.71 | $7.71 | 23,682,930 |
| 2024-12-06 | $7.60 | $7.80 | $7.56 | $7.72 | $7.72 | 39,566,020 |
| 2024-12-05 | $7.66 | $7.91 | $7.59 | $7.61 | $7.61 | 38,603,800 |
| 2024-12-04 | $7.65 | $7.67 | $7.52 | $7.57 | $7.57 | 25,060,220 |
| 2024-12-03 | $7.58 | $7.70 | $7.50 | $7.69 | $7.69 | 35,823,300 |
| 2024-12-02 | $7.44 | $7.66 | $7.40 | $7.61 | $7.61 | 48,048,840 |
| 2024-11-29 | $7.30 | $7.46 | $7.28 | $7.45 | $7.45 | 35,822,480 |
| 2024-11-28 | $7.31 | $7.44 | $7.28 | $7.31 | $7.31 | 24,416,140 |
| 2024-11-27 | $7.23 | $7.35 | $7.18 | $7.34 | $7.34 | 29,182,630 |
| 2024-11-26 | $7.36 | $7.36 | $7.20 | $7.24 | $7.24 | 22,817,370 |
| 2024-11-25 | $7.23 | $7.45 | $7.21 | $7.35 | $7.35 | 41,458,030 |
| 2024-11-22 | $7.44 | $7.46 | $7.25 | $7.25 | $7.25 | 37,941,290 |
| 2024-11-21 | $7.47 | $7.54 | $7.37 | $7.43 | $7.43 | 31,298,660 |
| 2024-11-20 | $7.51 | $7.53 | $7.43 | $7.50 | $7.50 | 30,202,190 |
| 2024-11-19 | $7.48 | $7.53 | $7.33 | $7.53 | $7.53 | 32,766,760 |
| 2024-11-18 | $7.55 | $7.68 | $7.45 | $7.48 | $7.48 | 40,092,470 |
| 2024-11-15 | $7.62 | $7.70 | $7.48 | $7.49 | $7.49 | 35,074,360 |
| 2024-11-14 | $7.75 | $7.80 | $7.60 | $7.61 | $7.61 | 38,833,280 |
| 2024-11-13 | $7.70 | $7.93 | $7.66 | $7.76 | $7.76 | 48,142,440 |
| 2024-11-12 | $7.87 | $7.88 | $7.69 | $7.72 | $7.72 | 52,818,070 |
| 2024-11-11 | $7.85 | $7.88 | $7.66 | $7.87 | $7.87 | 67,341,030 |
| 2024-11-08 | $8.09 | $8.15 | $7.81 | $7.86 | $7.86 | 88,275,780 |
| 2024-11-07 | $7.73 | $8.10 | $7.63 | $8.07 | $8.07 | 126,803,720 |
| 2024-11-06 | $7.70 | $7.93 | $7.52 | $7.75 | $7.75 | 110,855,920 |
| 2024-11-05 | $7.51 | $7.65 | $7.47 | $7.65 | $7.65 | 85,132,800 |
| 2024-11-04 | $7.38 | $7.45 | $7.25 | $7.44 | $7.44 | 48,214,450 |
| 2024-11-01 | $7.66 | $7.69 | $7.32 | $7.38 | $7.38 | 88,582,140 |
| 2024-10-31 | $7.27 | $7.69 | $7.27 | $7.65 | $7.65 | 131,703,490 |
| 2024-10-30 | $7.46 | $7.47 | $7.22 | $7.27 | $7.27 | 85,368,270 |
| 2024-10-29 | $7.73 | $7.75 | $7.45 | $7.47 | $7.47 | 89,462,850 |
| 2024-10-28 | $7.42 | $7.73 | $7.33 | $7.73 | $7.73 | 113,205,340 |
| 2024-10-25 | $7.32 | $7.51 | $7.30 | $7.47 | $7.47 | 73,733,900 |
| 2024-10-24 | $7.64 | $7.64 | $7.32 | $7.39 | $7.39 | 104,215,960 |
| 2024-10-23 | $7.98 | $7.98 | $7.69 | $7.71 | $7.71 | 129,813,920 |
| 2024-10-22 | $7.90 | $8.35 | $7.71 | $7.98 | $7.98 | 148,887,640 |
| 2024-10-21 | $8.40 | $8.40 | $7.70 | $7.90 | $7.90 | 182,246,270 |
| 2024-10-18 | $8.20 | $8.84 | $8.10 | $8.40 | $8.40 | 248,249,290 |
| 2024-10-17 | $8.55 | $9.12 | $8.50 | $9.00 | $9.00 | 355,375,030 |
| 2024-10-16 | $7.85 | $8.29 | $7.85 | $8.29 | $8.29 | 193,147,350 |
| 2024-10-15 | $7.47 | $7.75 | $7.16 | $7.54 | $7.54 | 112,869,680 |
| 2024-10-14 | $7.14 | $7.38 | $7.02 | $7.38 | $7.38 | 107,450,010 |
| 2024-10-11 | $7.12 | $7.14 | $6.67 | $6.76 | $6.76 | 43,955,650 |
| 2024-10-10 | $6.68 | $7.30 | $6.51 | $7.11 | $7.11 | 79,989,000 |
| 2024-10-09 | $7.20 | $7.20 | $6.62 | $6.68 | $6.68 | 62,123,300 |
| 2024-10-08 | $7.73 | $7.73 | $7.03 | $7.31 | $7.31 | 74,428,300 |
| 2024-09-30 | $6.56 | $7.05 | $6.56 | $7.03 | $7.03 | 68,833,120 |
| 2024-09-27 | $6.39 | $6.48 | $6.35 | $6.46 | $6.46 | 19,709,120 |
| 2024-09-26 | $6.02 | $6.31 | $6.01 | $6.31 | $6.31 | 35,350,160 |
| 2024-09-25 | $5.97 | $6.15 | $5.97 | $6.01 | $6.01 | 30,244,040 |
| 2024-09-24 | $5.81 | $5.94 | $5.76 | $5.93 | $5.93 | 26,346,540 |
| 2024-09-23 | $5.65 | $5.85 | $5.60 | $5.78 | $5.78 | 21,313,920 |
| 2024-09-20 | $5.76 | $5.76 | $5.59 | $5.66 | $5.66 | 19,663,270 |
| 2024-09-19 | $5.63 | $5.78 | $5.61 | $5.75 | $5.75 | 23,270,920 |
| 2024-09-18 | $5.47 | $5.62 | $5.44 | $5.60 | $5.60 | 19,056,380 |
| 2024-09-13 | $5.43 | $5.53 | $5.41 | $5.47 | $5.47 | 22,274,440 |
| 2024-09-12 | $5.42 | $5.53 | $5.41 | $5.43 | $5.43 | 18,146,900 |
| 2024-09-11 | $5.34 | $5.43 | $5.29 | $5.42 | $5.42 | 16,620,860 |
| 2024-09-10 | $5.31 | $5.36 | $5.19 | $5.35 | $5.35 | 22,043,830 |
| 2024-09-09 | $5.42 | $5.48 | $5.28 | $5.31 | $5.31 | 24,654,930 |
| 2024-09-06 | $5.51 | $5.62 | $5.49 | $5.50 | $5.50 | 15,426,880 |
| 2024-09-05 | $5.42 | $5.54 | $5.41 | $5.53 | $5.53 | 16,690,560 |
| 2024-09-04 | $5.41 | $5.51 | $5.36 | $5.42 | $5.42 | 22,542,030 |
| 2024-09-03 | $5.43 | $5.45 | $5.37 | $5.42 | $5.42 | 23,710,980 |
| 2024-09-02 | $5.68 | $5.69 | $5.33 | $5.50 | $5.50 | 54,097,940 |
| 2024-08-30 | $5.55 | $5.74 | $5.54 | $5.65 | $5.65 | 34,480,940 |
| 2024-08-29 | $5.72 | $5.72 | $5.53 | $5.62 | $5.62 | 22,563,900 |
| 2024-08-28 | $5.74 | $5.78 | $5.68 | $5.72 | $5.72 | 16,956,020 |
| 2024-08-27 | $5.78 | $5.93 | $5.75 | $5.79 | $5.79 | 22,794,280 |
| 2024-08-26 | $5.86 | $5.86 | $5.70 | $5.81 | $5.81 | 21,402,840 |
| 2024-08-23 | $5.74 | $5.84 | $5.70 | $5.84 | $5.84 | 19,173,940 |
| 2024-08-22 | $5.87 | $5.90 | $5.74 | $5.77 | $5.77 | 14,851,280 |
| 2024-08-21 | $5.87 | $5.92 | $5.84 | $5.87 | $5.87 | 12,508,720 |
| 2024-08-20 | $6.01 | $6.01 | $5.86 | $5.90 | $5.90 | 21,687,880 |
| 2024-08-19 | $6.07 | $6.08 | $5.98 | $6.00 | $6.00 | 17,804,880 |
| 2024-08-16 | $6.17 | $6.19 | $6.05 | $6.07 | $6.07 | 19,538,090 |
| 2024-08-15 | $6.12 | $6.17 | $6.08 | $6.15 | $6.15 | 16,160,610 |
| 2024-08-14 | $6.19 | $6.26 | $6.13 | $6.15 | $6.15 | 14,886,150 |
| 2024-08-13 | $6.23 | $6.24 | $6.16 | $6.20 | $6.20 | 11,272,980 |
| 2024-08-12 | $6.27 | $6.27 | $6.17 | $6.18 | $6.18 | 9,864,660 |
| 2024-08-09 | $6.25 | $6.29 | $6.22 | $6.23 | $6.23 | 12,960,790 |
| 2024-08-08 | $6.28 | $6.29 | $6.18 | $6.23 | $6.23 | 13,426,030 |
| 2024-08-07 | $6.20 | $6.30 | $6.18 | $6.29 | $6.29 | 16,134,220 |
| 2024-08-06 | $6.21 | $6.23 | $6.10 | $6.21 | $6.21 | 15,631,920 |
| 2024-08-05 | $6.21 | $6.35 | $6.17 | $6.18 | $6.18 | 19,161,330 |
| 2024-08-02 | $6.23 | $6.31 | $6.21 | $6.26 | $6.26 | 14,051,550 |
| 2024-08-01 | $6.30 | $6.36 | $6.24 | $6.26 | $6.26 | 20,824,360 |
| 2024-07-31 | $6.20 | $6.32 | $6.14 | $6.30 | $6.30 | 23,460,190 |
| 2024-07-30 | $6.36 | $6.37 | $6.19 | $6.20 | $6.20 | 22,733,750 |
| 2024-07-29 | $6.39 | $6.43 | $6.35 | $6.37 | $6.37 | 13,026,770 |
| 2024-07-26 | $6.38 | $6.42 | $6.33 | $6.41 | $6.41 | 15,100,340 |
| 2024-07-25 | $6.47 | $6.51 | $6.25 | $6.36 | $6.36 | 27,681,060 |
| 2024-07-24 | $6.61 | $6.64 | $6.46 | $6.51 | $6.51 | 19,601,880 |
| 2024-07-23 | $6.88 | $6.89 | $6.63 | $6.64 | $6.64 | 22,901,520 |
| 2024-07-22 | $7.06 | $7.07 | $6.83 | $6.88 | $6.88 | 23,304,060 |
| 2024-07-19 | $7.10 | $7.10 | $6.99 | $7.06 | $7.06 | 15,001,830 |
| 2024-07-18 | $7.12 | $7.12 | $7.00 | $7.10 | $7.10 | 12,929,980 |
| 2024-07-17 | $7.00 | $7.11 | $6.98 | $7.07 | $7.07 | 17,795,660 |
| 2024-07-16 | $7.05 | $7.11 | $6.90 | $7.00 | $7.00 | 26,796,740 |
| 2024-07-15 | $7.56 | $7.64 | $7.51 | $7.60 | $7.60 | 19,853,360 |
| 2024-07-12 | $7.54 | $7.61 | $7.48 | $7.52 | $7.52 | 13,536,200 |
| 2024-07-11 | $7.56 | $7.61 | $7.52 | $7.58 | $7.58 | 12,997,420 |
| 2024-07-10 | $7.71 | $7.74 | $7.46 | $7.49 | $7.49 | 18,947,680 |
| 2024-07-09 | $7.68 | $7.76 | $7.59 | $7.73 | $7.73 | 12,329,200 |
| 2024-07-08 | $7.79 | $7.80 | $7.63 | $7.66 | $7.66 | 16,621,310 |
| 2024-07-05 | $7.77 | $7.83 | $7.69 | $7.79 | $7.79 | 13,922,000 |
| 2024-07-04 | $7.88 | $7.96 | $7.74 | $7.78 | $7.78 | 14,820,210 |
| 2024-07-03 | $7.98 | $8.04 | $7.87 | $7.88 | $7.88 | 14,045,780 |
| 2024-07-02 | $8.10 | $8.11 | $7.97 | $7.99 | $7.99 | 17,903,810 |
| 2024-07-01 | $7.87 | $8.15 | $7.86 | $8.06 | $8.06 | 17,559,570 |
| 2024-06-28 | $7.94 | $7.98 | $7.88 | $7.89 | $7.89 | 10,982,860 |
| 2024-06-27 | $7.90 | $7.99 | $7.87 | $7.91 | $7.91 | 13,408,300 |
| 2024-06-26 | $7.86 | $7.92 | $7.80 | $7.90 | $7.90 | 13,626,760 |
| 2024-06-25 | $8.06 | $8.07 | $7.85 | $7.90 | $7.90 | 18,827,090 |
| 2024-06-24 | $8.14 | $8.19 | $7.98 | $8.01 | $8.01 | 19,488,750 |
| 2024-06-21 | $8.15 | $8.19 | $8.10 | $8.14 | $8.14 | 10,361,630 |
| 2024-06-20 | $8.16 | $8.18 | $8.11 | $8.15 | $8.15 | 12,822,740 |
| 2024-06-19 | $8.16 | $8.22 | $8.14 | $8.17 | $8.17 | 12,074,960 |
| 2024-06-18 | $8.18 | $8.26 | $8.12 | $8.19 | $8.19 | 20,581,790 |
| 2024-06-17 | $8.03 | $8.26 | $7.98 | $8.16 | $8.16 | 35,078,260 |
| 2024-06-14 | $8.34 | $8.50 | $7.95 | $8.03 | $8.03 | 91,480,590 |
| 2024-06-13 | $8.39 | $8.48 | $8.36 | $8.37 | $8.37 | 31,173,760 |
| 2024-06-12 | $8.16 | $8.41 | $8.13 | $8.40 | $8.40 | 38,556,420 |
| 2024-06-11 | $8.19 | $8.25 | $8.14 | $8.16 | $8.16 | 19,404,060 |
| 2024-06-07 | $8.19 | $8.20 | $8.10 | $8.19 | $8.19 | 20,786,960 |
| 2024-06-06 | $8.17 | $8.20 | $8.09 | $8.10 | $8.10 | 22,101,500 |
| 2024-06-05 | $8.19 | $8.24 | $8.14 | $8.15 | $8.15 | 17,302,120 |
| 2024-06-04 | $8.11 | $8.20 | $8.05 | $8.19 | $8.19 | 23,801,000 |
| 2024-06-03 | $7.96 | $8.26 | $7.87 | $8.13 | $8.13 | 59,899,660 |
| 2024-05-31 | $7.77 | $7.90 | $7.76 | $7.86 | $7.86 | 30,137,810 |
| 2024-05-30 | $7.70 | $7.82 | $7.66 | $7.74 | $7.74 | 24,559,740 |
| 2024-05-29 | $7.66 | $7.76 | $7.61 | $7.68 | $7.68 | 21,292,470 |
| 2024-05-28 | $7.63 | $7.72 | $7.60 | $7.65 | $7.65 | 20,530,700 |
| 2024-05-27 | $7.58 | $7.66 | $7.57 | $7.62 | $7.62 | 17,223,430 |
| 2024-05-24 | $7.60 | $7.66 | $7.57 | $7.58 | $7.58 | 13,333,580 |
| 2024-05-23 | $7.66 | $7.67 | $7.57 | $7.61 | $7.61 | 15,186,310 |
| 2024-05-22 | $7.56 | $7.68 | $7.53 | $7.66 | $7.66 | 21,760,970 |
| 2024-05-21 | $7.69 | $7.70 | $7.53 | $7.57 | $7.57 | 29,257,990 |
| 2024-05-20 | $7.71 | $7.75 | $7.65 | $7.71 | $7.71 | 17,022,050 |
| 2024-05-17 | $7.66 | $7.71 | $7.63 | $7.70 | $7.70 | 16,922,530 |
| 2024-05-16 | $7.63 | $7.70 | $7.61 | $7.66 | $7.66 | 18,374,250 |
| 2024-05-15 | $7.63 | $7.69 | $7.57 | $7.62 | $7.62 | 16,004,330 |
| 2024-05-14 | $7.67 | $7.68 | $7.61 | $7.65 | $7.65 | 17,156,760 |
| 2024-05-13 | $7.60 | $7.69 | $7.55 | $7.65 | $7.65 | 21,988,340 |
| 2024-05-10 | $7.52 | $7.62 | $7.46 | $7.61 | $7.61 | 26,242,570 |
| 2024-05-09 | $7.36 | $7.54 | $7.34 | $7.52 | $7.52 | 34,505,010 |
| 2024-05-08 | $7.36 | $7.41 | $7.32 | $7.35 | $7.35 | 21,412,810 |
| 2024-05-07 | $7.31 | $7.37 | $7.28 | $7.34 | $7.34 | 21,694,160 |
| 2024-05-06 | $7.26 | $7.38 | $7.25 | $7.31 | $7.31 | 35,414,750 |
| 2024-04-30 | $7.05 | $7.25 | $7.05 | $7.25 | $7.25 | 46,199,770 |
| 2024-04-29 | $7.28 | $7.32 | $7.21 | $7.24 | $7.24 | 34,353,660 |
| 2024-04-26 | $7.30 | $7.32 | $7.18 | $7.30 | $7.30 | 33,854,460 |
| 2024-04-25 | $7.29 | $7.35 | $7.28 | $7.33 | $7.33 | 21,563,650 |
| 2024-04-24 | $7.25 | $7.39 | $7.22 | $7.34 | $7.34 | 35,340,620 |
| 2024-04-23 | $7.48 | $7.48 | $7.10 | $7.26 | $7.26 | 75,886,110 |
| 2024-04-22 | $7.85 | $7.92 | $7.75 | $7.77 | $7.77 | 38,399,580 |
| 2024-04-19 | $7.72 | $7.92 | $7.71 | $7.86 | $7.86 | 28,574,240 |
| 2024-04-18 | $7.82 | $7.92 | $7.76 | $7.79 | $7.79 | 28,567,810 |
| 2024-04-17 | $7.75 | $7.84 | $7.65 | $7.84 | $7.84 | 30,520,100 |
| 2024-04-16 | $7.74 | $7.87 | $7.68 | $7.71 | $7.71 | 32,133,030 |
| 2024-04-15 | $7.60 | $7.78 | $7.50 | $7.75 | $7.75 | 31,695,110 |
| 2024-04-12 | $7.73 | $7.75 | $7.56 | $7.56 | $7.56 | 16,279,220 |
| 2024-04-11 | $7.56 | $7.75 | $7.52 | $7.71 | $7.71 | 17,126,190 |
| 2024-04-10 | $7.69 | $7.73 | $7.55 | $7.60 | $7.60 | 18,121,720 |
| 2024-04-09 | $7.85 | $7.88 | $7.66 | $7.69 | $7.69 | 25,532,040 |
| 2024-04-08 | $7.87 | $7.99 | $7.84 | $7.86 | $7.86 | 28,415,130 |
| 2024-04-03 | $7.78 | $7.89 | $7.77 | $7.87 | $7.87 | 26,811,730 |
| 2024-04-02 | $7.84 | $7.85 | $7.74 | $7.78 | $7.78 | 20,589,690 |
| 2024-04-01 | $7.60 | $7.77 | $7.58 | $7.77 | $7.77 | 27,869,720 |
| 2024-03-29 | $7.41 | $7.60 | $7.40 | $7.58 | $7.58 | 23,138,070 |
| 2024-03-28 | $7.40 | $7.47 | $7.34 | $7.43 | $7.43 | 18,771,950 |
| 2024-03-27 | $7.38 | $7.49 | $7.38 | $7.40 | $7.40 | 19,413,730 |
| 2024-03-26 | $7.44 | $7.47 | $7.36 | $7.41 | $7.41 | 21,684,270 |
| 2024-03-25 | $7.47 | $7.54 | $7.45 | $7.46 | $7.46 | 20,304,490 |
| 2024-03-22 | $7.59 | $7.59 | $7.47 | $7.50 | $7.50 | 19,804,510 |
| 2024-03-21 | $7.62 | $7.63 | $7.55 | $7.59 | $7.59 | 15,586,660 |
| 2024-03-20 | $7.61 | $7.64 | $7.57 | $7.62 | $7.62 | 19,329,050 |
| 2024-03-19 | $7.66 | $7.73 | $7.61 | $7.64 | $7.64 | 23,320,430 |
| 2024-03-18 | $7.72 | $7.79 | $7.69 | $7.73 | $7.73 | 24,142,330 |
| 2024-03-15 | $7.67 | $7.70 | $7.60 | $7.69 | $7.69 | 20,488,230 |
| 2024-03-14 | $7.71 | $7.75 | $7.67 | $7.70 | $7.70 | 21,048,900 |
| 2024-03-13 | $7.75 | $7.77 | $7.70 | $7.71 | $7.71 | 23,087,830 |
| 2024-03-12 | $7.91 | $7.92 | $7.67 | $7.78 | $7.78 | 42,350,620 |
| 2024-03-11 | $8.06 | $8.14 | $7.88 | $7.93 | $7.93 | 43,403,750 |
| 2024-03-08 | $8.00 | $8.12 | $7.98 | $8.06 | $8.06 | 23,327,260 |
| 2024-03-07 | $7.99 | $8.06 | $7.98 | $8.00 | $8.00 | 17,741,480 |
| 2024-03-06 | $8.00 | $8.06 | $7.97 | $8.02 | $8.02 | 20,821,500 |
| 2024-03-05 | $7.97 | $8.06 | $7.95 | $7.98 | $7.98 | 18,417,370 |
| 2024-03-04 | $8.05 | $8.06 | $7.91 | $8.02 | $8.02 | 25,466,560 |
| 2024-03-01 | $8.14 | $8.15 | $8.02 | $8.07 | $8.07 | 27,731,750 |
| 2024-02-29 | $8.05 | $8.18 | $8.03 | $8.16 | $8.16 | 23,733,600 |
| 2024-02-28 | $8.18 | $8.18 | $8.05 | $8.08 | $8.08 | 28,465,820 |
| 2024-02-27 | $8.05 | $8.16 | $8.03 | $8.12 | $8.12 | 35,141,830 |
| 2024-02-26 | $8.27 | $8.31 | $8.06 | $8.08 | $8.08 | 40,494,880 |
| 2024-02-23 | $8.33 | $8.42 | $8.26 | $8.30 | $8.30 | 31,346,770 |
| 2024-02-22 | $8.41 | $8.41 | $8.23 | $8.28 | $8.28 | 39,818,610 |
| 2024-02-21 | $8.46 | $8.63 | $8.33 | $8.37 | $8.37 | 45,605,870 |
| 2024-02-20 | $8.37 | $8.55 | $8.31 | $8.49 | $8.49 | 32,407,950 |
| 2024-02-19 | $8.00 | $8.39 | $7.98 | $8.39 | $8.39 | 55,682,700 |
| 2024-02-08 | $8.12 | $8.13 | $7.86 | $7.95 | $7.95 | 45,717,870 |
| 2024-02-07 | $8.16 | $8.19 | $8.04 | $8.12 | $8.12 | 39,662,020 |
| 2024-02-06 | $8.00 | $8.15 | $7.97 | $8.13 | $8.13 | 41,039,490 |
| 2024-02-05 | $7.94 | $8.10 | $7.80 | $7.99 | $7.99 | 37,855,540 |
| 2024-02-02 | $7.99 | $8.17 | $7.86 | $8.00 | $8.00 | 36,388,430 |
| 2024-02-01 | $7.93 | $8.07 | $7.92 | $7.97 | $7.97 | 25,914,580 |
| 2024-01-31 | $7.98 | $8.14 | $7.91 | $8.02 | $8.02 | 36,963,190 |
| 2024-01-30 | $8.10 | $8.20 | $7.98 | $8.00 | $8.00 | 27,564,150 |
| 2024-01-29 | $8.12 | $8.30 | $8.09 | $8.13 | $8.13 | 40,698,180 |
| 2024-01-26 | $7.95 | $8.22 | $7.92 | $8.09 | $8.09 | 40,211,480 |
| 2024-01-25 | $7.48 | $7.99 | $7.48 | $7.98 | $7.98 | 64,093,380 |
| 2024-01-24 | $7.15 | $7.45 | $7.11 | $7.45 | $7.45 | 27,887,600 |
| 2024-01-23 | $7.05 | $7.15 | $6.95 | $7.14 | $7.14 | 17,439,960 |
| 2024-01-22 | $7.30 | $7.32 | $7.02 | $7.08 | $7.08 | 20,350,830 |
| 2024-01-19 | $7.35 | $7.44 | $7.26 | $7.29 | $7.29 | 13,487,620 |
| 2024-01-18 | $7.37 | $7.37 | $7.11 | $7.30 | $7.30 | 26,700,160 |
| 2024-01-17 | $7.48 | $7.54 | $7.39 | $7.40 | $7.40 | 11,897,520 |
| 2024-01-16 | $7.53 | $7.57 | $7.44 | $7.50 | $7.50 | 14,319,890 |
| 2024-01-15 | $7.54 | $7.61 | $7.50 | $7.56 | $7.56 | 13,473,800 |
| 2024-01-12 | $7.45 | $7.60 | $7.44 | $7.55 | $7.55 | 11,797,410 |
| 2024-01-11 | $7.53 | $7.53 | $7.36 | $7.48 | $7.48 | 15,236,690 |
| 2024-01-10 | $7.51 | $7.57 | $7.49 | $7.50 | $7.50 | 12,541,470 |
| 2024-01-09 | $7.57 | $7.59 | $7.48 | $7.53 | $7.53 | 17,646,720 |
| 2024-01-08 | $7.60 | $7.68 | $7.55 | $7.56 | $7.56 | 22,422,020 |
| 2024-01-05 | $7.59 | $7.68 | $7.54 | $7.59 | $7.59 | 17,545,140 |
| 2024-01-04 | $7.59 | $7.66 | $7.53 | $7.58 | $7.58 | 13,123,540 |
| 2024-01-03 | $7.52 | $7.59 | $7.50 | $7.59 | $7.59 | 12,743,770 |
| 2024-01-02 | $7.47 | $7.55 | $7.45 | $7.52 | $7.52 | 12,906,030 |
| 2024-01-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2023-12-29 | $7.53 | $7.56 | $7.46 | $7.49 | $7.49 | 13,173,480 |
| 2023-12-28 | $7.47 | $7.56 | $7.43 | $7.52 | $7.52 | 15,757,790 |
| 2023-12-27 | $7.39 | $7.50 | $7.38 | $7.48 | $7.48 | 15,098,710 |
| 2023-12-26 | $7.33 | $7.41 | $7.32 | $7.39 | $7.39 | 11,609,070 |
| 2023-12-25 | $7.30 | $7.34 | $7.28 | $7.32 | $7.32 | 8,709,200 |
| 2023-12-22 | $7.26 | $7.34 | $7.25 | $7.32 | $7.32 | 10,823,570 |
| 2023-12-21 | $7.21 | $7.30 | $7.16 | $7.28 | $7.28 | 11,190,900 |
| 2023-12-20 | $7.25 | $7.31 | $7.23 | $7.25 | $7.25 | 12,019,380 |
| 2023-12-19 | $7.30 | $7.31 | $7.20 | $7.25 | $7.25 | 11,993,020 |
| 2023-12-18 | $7.34 | $7.38 | $7.22 | $7.28 | $7.28 | 16,894,760 |
| 2023-12-15 | $7.38 | $7.45 | $7.32 | $7.33 | $7.33 | 14,452,660 |
| 2023-12-14 | $7.43 | $7.46 | $7.36 | $7.38 | $7.38 | 18,107,340 |
| 2023-12-13 | $7.53 | $7.57 | $7.42 | $7.44 | $7.44 | 20,292,660 |
| 2023-12-12 | $7.48 | $7.55 | $7.42 | $7.55 | $7.55 | 23,221,470 |
| 2023-12-11 | $7.57 | $7.57 | $7.36 | $7.48 | $7.48 | 48,137,860 |
| 2023-12-08 | $7.60 | $7.72 | $7.57 | $7.59 | $7.59 | 46,116,810 |
| 2023-12-07 | $7.65 | $7.65 | $7.49 | $7.59 | $7.59 | 27,739,050 |
| 2023-12-06 | $7.69 | $7.70 | $7.56 | $7.66 | $7.66 | 16,880,800 |
| 2023-12-05 | $7.83 | $7.83 | $7.68 | $7.70 | $7.70 | 16,506,160 |
| 2023-12-04 | $7.73 | $7.83 | $7.72 | $7.80 | $7.80 | 18,202,650 |
| 2023-12-01 | $7.71 | $7.76 | $7.67 | $7.71 | $7.71 | 12,083,230 |
| 2023-11-30 | $7.68 | $7.77 | $7.68 | $7.72 | $7.72 | 17,212,350 |
| 2023-11-29 | $7.70 | $7.75 | $7.67 | $7.70 | $7.70 | 16,590,340 |
| 2023-11-28 | $7.75 | $7.80 | $7.69 | $7.74 | $7.74 | 16,302,470 |
| 2023-11-27 | $7.78 | $7.79 | $7.60 | $7.74 | $7.74 | 30,141,560 |
| 2023-11-24 | $7.87 | $7.94 | $7.84 | $7.87 | $7.87 | 15,622,620 |
| 2023-11-23 | $7.81 | $7.87 | $7.79 | $7.85 | $7.85 | 10,779,410 |
| 2023-11-22 | $7.80 | $7.86 | $7.78 | $7.82 | $7.82 | 11,592,280 |
| 2023-11-21 | $7.71 | $7.91 | $7.71 | $7.82 | $7.82 | 27,522,100 |
| 2023-11-20 | $7.87 | $7.91 | $7.70 | $7.72 | $7.72 | 43,730,830 |
| 2023-11-17 | $7.86 | $7.89 | $7.81 | $7.87 | $7.87 | 13,887,620 |
| 2023-11-16 | $7.88 | $7.90 | $7.83 | $7.86 | $7.86 | 9,691,680 |
| 2023-11-15 | $7.88 | $7.90 | $7.82 | $7.88 | $7.88 | 16,944,620 |
| 2023-11-14 | $7.89 | $7.94 | $7.81 | $7.84 | $7.84 | 22,761,760 |
| 2023-11-13 | $7.91 | $7.91 | $7.77 | $7.87 | $7.87 | 18,097,820 |
| 2023-11-10 | $7.94 | $7.98 | $7.83 | $7.92 | $7.92 | 14,029,560 |
| 2023-11-09 | $7.88 | $8.02 | $7.84 | $7.96 | $7.96 | 20,815,620 |
| 2023-11-08 | $7.95 | $8.01 | $7.82 | $7.89 | $7.89 | 24,036,940 |
| 2023-11-07 | $7.80 | $7.98 | $7.77 | $7.94 | $7.94 | 18,427,900 |
| 2023-11-06 | $7.72 | $7.82 | $7.71 | $7.82 | $7.82 | 17,871,970 |
| 2023-11-03 | $7.68 | $7.79 | $7.68 | $7.73 | $7.73 | 16,707,940 |
| 2023-11-02 | $7.70 | $7.75 | $7.68 | $7.71 | $7.71 | 14,359,120 |
| 2023-11-01 | $7.71 | $7.75 | $7.63 | $7.70 | $7.70 | 22,191,250 |
| 2023-10-31 | $7.67 | $7.78 | $7.66 | $7.71 | $7.71 | 22,015,490 |
| 2023-10-30 | $7.83 | $7.84 | $7.67 | $7.81 | $7.81 | 25,837,590 |
| 2023-10-27 | $7.83 | $7.89 | $7.78 | $7.83 | $7.83 | 22,821,030 |
| 2023-10-26 | $7.89 | $7.92 | $7.76 | $7.84 | $7.84 | 22,407,860 |
| 2023-10-25 | $8.05 | $8.10 | $7.90 | $7.95 | $7.95 | 30,924,520 |
| 2023-10-24 | $7.80 | $7.95 | $7.70 | $7.88 | $7.88 | 23,080,080 |
| 2023-10-23 | $7.90 | $7.92 | $7.71 | $7.80 | $7.80 | 22,264,870 |
| 2023-10-20 | $7.94 | $8.03 | $7.82 | $7.91 | $7.91 | 27,786,220 |
| 2023-10-19 | $7.92 | $7.97 | $7.75 | $7.85 | $7.85 | 22,250,820 |
| 2023-10-18 | $8.01 | $8.02 | $7.83 | $7.86 | $7.86 | 22,235,330 |
| 2023-10-17 | $8.10 | $8.13 | $7.98 | $8.00 | $8.00 | 25,091,200 |
| 2023-10-16 | $8.20 | $8.23 | $8.01 | $8.10 | $8.10 | 19,747,940 |
| 2023-10-13 | $8.23 | $8.26 | $8.14 | $8.17 | $8.17 | 21,028,130 |
| 2023-10-12 | $8.34 | $8.39 | $8.25 | $8.28 | $8.28 | 23,008,680 |
| 2023-10-11 | $8.63 | $8.64 | $8.26 | $8.30 | $8.30 | 44,798,810 |
| 2023-10-10 | $8.81 | $8.82 | $8.49 | $8.57 | $8.57 | 42,067,950 |
| 2023-10-09 | $8.67 | $8.87 | $8.65 | $8.82 | $8.82 | 34,331,750 |
| 2023-09-28 | $8.59 | $8.68 | $8.51 | $8.67 | $8.67 | 25,532,750 |
| 2023-09-27 | $8.66 | $8.67 | $8.48 | $8.60 | $8.60 | 39,776,660 |
| 2023-09-26 | $8.46 | $8.70 | $8.46 | $8.61 | $8.61 | 38,138,760 |
| 2023-09-25 | $8.42 | $8.57 | $8.41 | $8.47 | $8.47 | 38,377,760 |
| 2023-09-22 | $8.26 | $8.51 | $8.26 | $8.49 | $8.49 | 48,421,450 |
| 2023-09-21 | $8.25 | $8.34 | $8.23 | $8.28 | $8.28 | 33,661,090 |
| 2023-09-20 | $8.18 | $8.30 | $8.15 | $8.25 | $8.25 | 46,897,550 |
| 2023-09-19 | $8.06 | $8.24 | $8.06 | $8.18 | $8.18 | 37,164,650 |
| 2023-09-18 | $8.19 | $8.32 | $8.04 | $8.11 | $8.11 | 43,748,990 |
| 2023-09-15 | $8.13 | $8.25 | $8.06 | $8.15 | $8.15 | 59,944,610 |
| 2023-09-14 | $7.99 | $8.14 | $7.90 | $8.13 | $8.13 | 67,427,290 |
| 2023-09-13 | $7.86 | $7.94 | $7.78 | $7.91 | $7.91 | 38,695,090 |
| 2023-09-12 | $7.63 | $7.91 | $7.62 | $7.85 | $7.85 | 65,832,280 |
| 2023-09-11 | $7.58 | $7.83 | $7.57 | $7.65 | $7.65 | 89,354,810 |
| 2023-09-08 | $7.54 | $7.70 | $7.42 | $7.61 | $7.61 | 44,915,360 |
| 2023-09-07 | $7.60 | $7.70 | $7.49 | $7.51 | $7.51 | 55,230,470 |
| 2023-09-06 | $7.59 | $7.74 | $7.46 | $7.62 | $7.62 | 78,767,830 |
| 2023-09-05 | $7.36 | $7.74 | $7.32 | $7.68 | $7.68 | 170,873,350 |
| 2023-09-04 | $8.21 | $8.30 | $7.99 | $7.99 | $7.99 | 83,845,990 |
| 2023-09-01 | $8.87 | $8.99 | $8.83 | $8.88 | $8.88 | 21,873,440 |
| 2023-08-31 | $8.83 | $8.99 | $8.75 | $8.91 | $8.91 | 21,231,240 |
| 2023-08-30 | $9.18 | $9.18 | $8.67 | $8.97 | $8.97 | 53,220,990 |
| 2023-08-29 | $9.30 | $9.36 | $9.20 | $9.26 | $9.26 | 25,347,040 |
| 2023-08-28 | $9.60 | $9.65 | $9.27 | $9.33 | $9.33 | 19,921,230 |
| 2023-08-25 | $9.05 | $9.29 | $9.04 | $9.26 | $9.26 | 15,928,780 |
| 2023-08-24 | $9.32 | $9.35 | $9.00 | $9.10 | $9.10 | 23,350,480 |
| 2023-08-23 | $9.37 | $9.46 | $9.29 | $9.29 | $9.29 | 10,563,310 |
| 2023-08-22 | $9.31 | $9.41 | $9.28 | $9.38 | $9.38 | 10,395,070 |
| 2023-08-21 | $9.28 | $9.46 | $9.24 | $9.32 | $9.32 | 15,543,350 |
| 2023-08-18 | $9.32 | $9.42 | $9.27 | $9.29 | $9.29 | 8,932,490 |
| 2023-08-17 | $9.43 | $9.45 | $9.27 | $9.33 | $9.33 | 13,069,060 |
| 2023-08-16 | $9.40 | $9.48 | $9.35 | $9.42 | $9.42 | 8,041,650 |
| 2023-08-15 | $9.48 | $9.50 | $9.35 | $9.43 | $9.43 | 9,506,110 |
| 2023-08-14 | $9.32 | $9.50 | $9.25 | $9.48 | $9.48 | 13,774,180 |
| 2023-08-11 | $9.51 | $9.61 | $9.34 | $9.35 | $9.35 | 14,165,320 |
| 2023-08-10 | $9.52 | $9.56 | $9.50 | $9.54 | $9.54 | 7,209,840 |
| 2023-08-09 | $9.55 | $9.58 | $9.50 | $9.52 | $9.52 | 7,824,800 |
| 2023-08-08 | $9.53 | $9.60 | $9.50 | $9.55 | $9.55 | 7,633,530 |
| 2023-08-07 | $9.65 | $9.65 | $9.52 | $9.56 | $9.56 | 12,608,730 |
| 2023-08-04 | $9.67 | $9.76 | $9.60 | $9.65 | $9.65 | 10,053,880 |
| 2023-08-03 | $9.56 | $9.69 | $9.52 | $9.65 | $9.65 | 10,752,370 |
| 2023-08-02 | $9.72 | $9.73 | $9.54 | $9.56 | $9.56 | 17,686,610 |
| 2023-08-01 | $9.89 | $9.92 | $9.66 | $9.72 | $9.72 | 24,434,380 |
| 2023-07-31 | $9.78 | $9.93 | $9.78 | $9.88 | $9.88 | 17,007,920 |
| 2023-07-28 | $9.67 | $9.80 | $9.57 | $9.78 | $9.78 | 14,693,240 |
| 2023-07-27 | $9.77 | $9.79 | $9.65 | $9.67 | $9.67 | 11,356,820 |
| 2023-07-26 | $9.70 | $9.83 | $9.65 | $9.75 | $9.75 | 11,873,650 |
| 2023-07-25 | $9.66 | $9.79 | $9.65 | $9.71 | $9.71 | 13,967,780 |
| 2023-07-24 | $9.66 | $9.73 | $9.50 | $9.67 | $9.67 | 20,954,470 |
| 2023-07-21 | $9.75 | $9.78 | $9.58 | $9.68 | $9.68 | 16,067,130 |
| 2023-07-20 | $9.89 | $9.91 | $9.66 | $9.72 | $9.72 | 20,530,860 |
| 2023-07-19 | $9.92 | $9.97 | $9.84 | $9.91 | $9.91 | 12,271,460 |
| 2023-07-18 | $9.93 | $9.98 | $9.83 | $9.86 | $9.86 | 8,050,380 |
| 2023-07-17 | $9.95 | $9.97 | $9.83 | $9.92 | $9.92 | 6,229,320 |
| 2023-07-14 | $9.89 | $10.05 | $9.89 | $9.95 | $9.95 | 13,900,300 |
| 2023-07-13 | $9.80 | $9.93 | $9.77 | $9.91 | $9.91 | 10,489,010 |
| 2023-07-12 | $10.00 | $10.01 | $9.75 | $9.75 | $9.75 | 18,089,710 |
| 2023-07-11 | $10.00 | $10.11 | $9.93 | $9.98 | $9.98 | 11,116,310 |
| 2023-07-10 | $9.98 | $10.17 | $9.94 | $10.00 | $10.00 | 18,304,170 |
| 2023-07-07 | $9.85 | $9.93 | $9.76 | $9.92 | $9.92 | 10,724,100 |
| 2023-07-06 | $9.88 | $9.97 | $9.83 | $9.90 | $9.90 | 10,803,210 |
| 2023-07-05 | $9.80 | $9.97 | $9.78 | $9.88 | $9.88 | 7,881,420 |
| 2023-07-04 | $10.04 | $10.07 | $9.77 | $9.84 | $9.84 | 13,766,260 |
| 2023-07-03 | $9.80 | $10.10 | $9.80 | $9.97 | $9.97 | 19,043,730 |
| 2023-06-30 | $9.87 | $9.92 | $9.76 | $9.81 | $9.81 | 12,514,900 |
| 2023-06-29 | $9.79 | $9.92 | $9.77 | $9.82 | $9.82 | 9,911,840 |
| 2023-06-28 | $9.60 | $9.81 | $9.56 | $9.78 | $9.78 | 13,828,900 |
| 2023-06-27 | $9.48 | $9.72 | $9.48 | $9.63 | $9.63 | 14,828,050 |
| 2023-06-26 | $9.51 | $9.59 | $9.30 | $9.55 | $9.55 | 28,577,190 |
| 2023-06-21 | $9.55 | $9.71 | $9.43 | $9.55 | $9.55 | 19,937,300 |
| 2023-06-20 | $9.69 | $9.78 | $9.62 | $9.65 | $9.65 | 13,725,030 |
| 2023-06-19 | $9.93 | $9.99 | $9.65 | $9.69 | $9.69 | 21,700,780 |
| 2023-06-16 | $9.69 | $10.06 | $9.69 | $9.92 | $9.92 | 25,293,830 |
| 2023-06-15 | $9.80 | $9.83 | $9.54 | $9.69 | $9.69 | 23,419,740 |
| 2023-06-14 | $14.69 | $14.87 | $14.52 | $14.60 | $9.78 | 15,141,420 |
| 2023-06-13 | $14.81 | $14.86 | $14.66 | $14.70 | $9.84 | 10,906,970 |
| 2023-06-12 | $14.96 | $14.97 | $14.73 | $14.77 | $9.89 | 9,865,100 |
| 2023-06-09 | $14.85 | $14.98 | $14.75 | $14.94 | $14.94 | 11,179,350 |
| 2023-06-08 | $14.77 | $14.86 | $14.63 | $14.82 | $14.82 | 8,492,900 |
| 2023-06-07 | $14.78 | $14.82 | $14.60 | $14.71 | $14.71 | 7,663,250 |
| 2023-06-06 | $14.54 | $14.80 | $14.50 | $14.62 | $14.62 | 11,709,280 |
| 2023-06-05 | $14.40 | $14.75 | $14.30 | $14.59 | $14.59 | 10,795,450 |
| 2023-06-02 | $14.47 | $14.58 | $14.30 | $14.48 | $14.48 | 13,951,350 |
| 2023-06-01 | $15.20 | $15.33 | $14.36 | $14.44 | $14.44 | 28,632,990 |
| 2023-05-31 | $14.53 | $15.26 | $14.48 | $15.20 | $15.20 | 24,523,080 |
| 2023-05-30 | $14.14 | $14.53 | $14.03 | $14.53 | $14.53 | 15,726,910 |
| 2023-05-29 | $14.05 | $14.39 | $13.95 | $14.21 | $14.21 | 11,279,050 |
| 2023-05-26 | $14.02 | $14.12 | $13.84 | $14.05 | $14.05 | 7,293,890 |
| 2023-05-25 | $13.92 | $14.09 | $13.80 | $14.05 | $14.05 | 10,678,270 |
| 2023-05-24 | $14.07 | $14.16 | $13.91 | $14.03 | $14.03 | 8,410,880 |
| 2023-05-23 | $14.45 | $14.47 | $14.11 | $14.12 | $14.12 | 12,094,690 |
| 2023-05-22 | $14.54 | $14.69 | $14.33 | $14.47 | $14.47 | 10,000,310 |
| 2023-05-19 | $14.50 | $14.56 | $14.37 | $14.56 | $14.56 | 7,594,240 |
| 2023-05-18 | $14.67 | $14.76 | $14.46 | $14.52 | $14.52 | 9,579,890 |
| 2023-05-17 | $14.66 | $14.73 | $14.43 | $14.68 | $14.68 | 9,480,580 |
| 2023-05-16 | $14.62 | $14.86 | $14.60 | $14.66 | $14.66 | 14,304,840 |
| 2023-05-15 | $14.53 | $14.63 | $14.26 | $14.60 | $14.60 | 14,862,520 |
| 2023-05-12 | $14.81 | $15.00 | $14.53 | $14.53 | $14.53 | 11,737,680 |
| 2023-05-11 | $14.82 | $14.93 | $14.71 | $14.80 | $14.80 | 9,168,030 |
| 2023-05-10 | $15.02 | $15.05 | $14.73 | $14.81 | $14.81 | 18,836,660 |
| 2023-05-09 | $15.17 | $15.36 | $14.93 | $15.05 | $15.05 | 22,867,150 |
| 2023-05-08 | $15.32 | $15.38 | $15.12 | $15.16 | $15.16 | 15,284,370 |
| 2023-05-05 | $15.39 | $15.58 | $15.08 | $15.22 | $15.22 | 24,980,440 |
| 2023-05-04 | $15.90 | $15.90 | $15.00 | $15.55 | $15.55 | 33,261,100 |
| 2023-05-03 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-05-02 | $15.85 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2023-04-28 | $15.74 | $15.91 | $15.58 | $15.85 | $15.85 | 18,934,680 |
| 2023-04-27 | $15.54 | $15.73 | $15.42 | $15.73 | $15.73 | 14,439,330 |
| 2023-04-26 | $15.41 | $15.54 | $15.25 | $15.48 | $15.48 | 15,970,070 |
| 2023-04-25 | $15.47 | $15.68 | $15.21 | $15.41 | $15.41 | 17,855,140 |
| 2023-04-24 | $15.45 | $15.63 | $15.27 | $15.48 | $15.48 | 16,259,420 |
| 2023-04-21 | $15.41 | $15.79 | $15.25 | $15.45 | $15.45 | 15,241,120 |
| 2023-04-20 | $15.24 | $15.43 | $15.00 | $15.40 | $15.40 | 21,823,530 |
| 2023-04-19 | $15.30 | $15.49 | $15.23 | $15.30 | $15.30 | 13,969,910 |
| 2023-04-18 | $15.17 | $15.34 | $15.06 | $15.33 | $15.33 | 16,961,090 |
| 2023-04-17 | $14.77 | $15.33 | $14.77 | $15.17 | $15.17 | 24,640,410 |
| 2023-04-14 | $14.52 | $14.77 | $14.45 | $14.76 | $14.76 | 18,641,380 |
| 2023-04-13 | $14.43 | $14.60 | $14.41 | $14.54 | $14.54 | 12,015,640 |
| 2023-04-12 | $14.35 | $14.60 | $14.28 | $14.47 | $14.47 | 14,339,940 |
| 2023-04-11 | $14.30 | $14.39 | $14.13 | $14.34 | $14.34 | 17,357,390 |
| 2023-04-10 | $14.20 | $14.34 | $14.10 | $14.27 | $14.27 | 14,542,800 |
| 2023-04-07 | $14.30 | $14.33 | $14.13 | $14.17 | $14.17 | 10,418,580 |
| 2023-04-06 | $14.20 | $14.38 | $14.09 | $14.22 | $14.22 | 15,352,610 |
| 2023-04-05 | $14.14 | $14.14 | $14.14 | $14.14 | $14.14 | 0 |
| 2023-04-04 | $13.87 | $14.42 | $13.58 | $14.14 | $14.14 | 35,812,340 |
| 2023-04-03 | $13.63 | $13.88 | $13.63 | $13.78 | $13.78 | 24,374,050 |
| 2023-03-31 | $13.42 | $14.07 | $13.25 | $13.80 | $13.80 | 34,747,360 |
| 2023-03-30 | $13.06 | $13.25 | $12.96 | $13.21 | $13.21 | 11,191,260 |
| 2023-03-29 | $13.15 | $13.16 | $13.00 | $13.06 | $13.06 | 10,550,810 |
| 2023-03-28 | $12.98 | $13.29 | $12.97 | $13.06 | $13.06 | 11,832,700 |
| 2023-03-27 | $12.95 | $13.01 | $12.77 | $12.98 | $12.98 | 16,111,610 |
| 2023-03-24 | $13.09 | $13.09 | $12.93 | $12.96 | $12.96 | 17,405,820 |
| 2023-03-23 | $13.13 | $13.24 | $12.98 | $13.12 | $13.12 | 16,953,770 |
| 2023-03-22 | $13.26 | $13.33 | $12.90 | $13.12 | $13.12 | 23,148,480 |
| 2023-03-21 | $13.41 | $13.49 | $12.94 | $13.06 | $13.06 | 36,382,070 |
| 2023-03-20 | $13.60 | $13.83 | $13.39 | $13.45 | $13.45 | 28,024,430 |
| 2023-03-17 | $13.63 | $13.80 | $13.51 | $13.54 | $13.54 | 17,459,260 |
| 2023-03-16 | $13.56 | $13.76 | $13.48 | $13.50 | $13.50 | 15,720,850 |
| 2023-03-15 | $13.31 | $13.73 | $13.26 | $13.64 | $13.64 | 17,972,470 |
| 2023-03-14 | $13.35 | $13.50 | $13.32 | $13.32 | $13.32 | 14,657,440 |
| 2023-03-13 | $13.24 | $13.43 | $13.24 | $13.40 | $13.40 | 14,377,010 |
| 2023-03-10 | $13.20 | $13.28 | $13.13 | $13.24 | $13.24 | 9,301,200 |
| 2023-03-09 | $13.16 | $13.32 | $13.06 | $13.26 | $13.26 | 13,109,200 |
| 2023-03-08 | $13.18 | $13.24 | $13.01 | $13.15 | $13.15 | 14,631,040 |
| 2023-03-07 | $13.27 | $13.48 | $13.18 | $13.22 | $13.22 | 18,021,700 |
| 2023-03-06 | $13.21 | $13.40 | $13.12 | $13.28 | $13.28 | 21,189,030 |
| 2023-03-03 | $13.19 | $13.36 | $13.11 | $13.21 | $13.21 | 15,018,840 |
| 2023-03-02 | $13.09 | $13.30 | $12.98 | $13.22 | $13.22 | 22,766,700 |
| 2023-03-01 | $12.70 | $13.24 | $12.67 | $13.19 | $13.19 | 29,073,590 |
| 2023-02-28 | $12.57 | $12.71 | $12.56 | $12.71 | $12.71 | 12,665,650 |
| 2023-02-27 | $12.60 | $12.70 | $12.49 | $12.56 | $12.56 | 8,675,140 |
| 2023-02-24 | $12.67 | $12.67 | $12.50 | $12.64 | $12.64 | 9,735,540 |
| 2023-02-23 | $12.58 | $12.65 | $12.52 | $12.60 | $12.60 | 9,775,890 |
| 2023-02-22 | $12.67 | $12.70 | $12.51 | $12.53 | $12.53 | 10,789,530 |
| 2023-02-21 | $12.71 | $12.80 | $12.53 | $12.65 | $12.65 | 14,803,860 |
| 2023-02-20 | $12.59 | $12.78 | $12.54 | $12.68 | $12.68 | 12,677,340 |
| 2023-02-17 | $12.49 | $12.79 | $12.49 | $12.58 | $12.58 | 17,439,950 |
| 2023-02-16 | $12.73 | $12.80 | $12.37 | $12.46 | $12.46 | 19,682,590 |
| 2023-02-15 | $12.72 | $12.80 | $12.66 | $12.71 | $12.71 | 11,132,030 |
| 2023-02-14 | $12.73 | $12.88 | $12.67 | $12.77 | $12.77 | 11,821,970 |
| 2023-02-13 | $12.57 | $12.87 | $12.47 | $12.76 | $12.76 | 19,255,280 |
| 2023-02-10 | $12.51 | $12.60 | $12.42 | $12.57 | $12.57 | 11,036,390 |
| 2023-02-09 | $12.64 | $12.64 | $12.38 | $12.50 | $12.50 | 19,228,650 |
| 2023-02-08 | $12.50 | $12.68 | $12.47 | $12.60 | $12.60 | 16,917,430 |
| 2023-02-07 | $12.35 | $12.58 | $12.22 | $12.53 | $12.53 | 22,765,000 |
| 2023-02-06 | $12.13 | $12.35 | $12.06 | $12.27 | $12.27 | 22,007,070 |
| 2023-02-03 | $12.30 | $12.36 | $12.13 | $12.23 | $12.23 | 20,217,250 |
| 2023-02-02 | $12.20 | $12.40 | $12.20 | $12.39 | $12.39 | 31,439,980 |
| 2023-02-01 | $11.77 | $12.24 | $11.72 | $12.18 | $12.18 | 54,380,930 |
| 2023-01-31 | $11.72 | $11.85 | $11.57 | $11.73 | $11.73 | 35,151,010 |
| 2023-01-30 | $11.58 | $11.64 | $11.40 | $11.45 | $11.45 | 15,342,870 |
| 2023-01-20 | $11.20 | $11.63 | $11.20 | $11.54 | $11.54 | 20,800,910 |
| 2023-01-19 | $11.28 | $11.33 | $11.15 | $11.32 | $11.32 | 13,879,870 |
| 2023-01-18 | $10.90 | $11.36 | $10.82 | $11.32 | $11.32 | 39,580,400 |
| 2023-01-17 | $10.90 | $10.90 | $10.76 | $10.87 | $10.87 | 9,435,140 |
| 2023-01-16 | $10.83 | $10.90 | $10.67 | $10.85 | $10.85 | 11,788,310 |
| 2023-01-13 | $10.69 | $10.78 | $10.60 | $10.70 | $10.70 | 6,761,500 |
| 2023-01-12 | $10.69 | $10.82 | $10.58 | $10.77 | $10.77 | 11,057,390 |
| 2023-01-11 | $10.68 | $10.76 | $10.58 | $10.64 | $10.64 | 9,872,520 |
| 2023-01-10 | $10.85 | $10.92 | $10.67 | $10.71 | $10.71 | 10,425,310 |
| 2023-01-09 | $10.85 | $11.04 | $10.77 | $10.89 | $10.89 | 13,886,510 |
| 2023-01-06 | $10.92 | $10.95 | $10.72 | $10.80 | $10.80 | 10,248,560 |
| 2023-01-05 | $11.02 | $11.05 | $10.85 | $10.92 | $10.92 | 11,954,580 |
| 2023-01-04 | $10.95 | $10.96 | $10.79 | $10.94 | $10.94 | 13,648,260 |
| 2023-01-03 | $11.10 | $11.10 | $10.85 | $10.93 | $10.93 | 16,024,070 |
| 2023-01-02 | $11.12 | $11.12 | $11.12 | $11.12 | $11.12 | 0 |
| 2022-12-30 | $11.03 | $11.14 | $10.88 | $11.12 | $11.12 | 20,762,950 |
| 2022-12-29 | $10.90 | $11.10 | $10.80 | $11.03 | $11.03 | 19,927,110 |
| 2022-12-28 | $10.90 | $11.05 | $10.86 | $11.00 | $11.00 | 14,686,740 |
| 2022-12-27 | $10.65 | $10.99 | $10.65 | $10.99 | $10.99 | 19,187,200 |
| 2022-12-26 | $10.52 | $10.62 | $10.45 | $10.62 | $10.62 | 10,468,410 |
| 2022-12-23 | $10.41 | $10.56 | $10.30 | $10.52 | $10.52 | 7,788,000 |
| 2022-12-22 | $10.56 | $10.63 | $10.40 | $10.45 | $10.45 | 9,071,020 |
| 2022-12-21 | $10.68 | $10.83 | $10.52 | $10.58 | $10.58 | 9,289,860 |
| 2022-12-20 | $10.65 | $10.70 | $10.51 | $10.54 | $10.54 | 10,461,100 |
| 2022-12-19 | $10.94 | $10.97 | $10.55 | $10.63 | $10.63 | 14,900,800 |
| 2022-12-16 | $10.82 | $11.05 | $10.82 | $10.97 | $10.97 | 10,473,650 |
| 2022-12-15 | $10.96 | $10.97 | $10.81 | $10.89 | $10.89 | 9,340,250 |
| 2022-12-14 | $11.08 | $11.11 | $10.90 | $10.97 | $10.97 | 17,607,670 |
| 2022-12-13 | $11.11 | $11.16 | $11.00 | $11.12 | $11.12 | 17,659,090 |
| 2022-12-12 | $11.20 | $11.30 | $11.04 | $11.11 | $11.11 | 28,614,080 |
| 2022-12-09 | $11.28 | $11.43 | $11.20 | $11.29 | $11.29 | 35,301,260 |
| 2022-12-08 | $11.19 | $11.34 | $11.11 | $11.27 | $11.27 | 18,199,150 |
| 2022-12-07 | $11.25 | $11.37 | $11.15 | $11.26 | $11.26 | 17,978,750 |
| 2022-12-06 | $11.47 | $11.55 | $11.28 | $11.33 | $11.33 | 16,285,220 |
| 2022-12-05 | $11.40 | $11.65 | $11.36 | $11.47 | $11.47 | 22,714,210 |
| 2022-12-01 | $11.74 | $11.75 | $11.42 | $11.42 | $11.42 | 25,197,380 |
| 2022-11-30 | $11.68 | $11.75 | $11.55 | $11.73 | $11.73 | 17,726,200 |
| 2022-11-29 | $11.70 | $11.79 | $11.52 | $11.73 | $11.73 | 19,223,670 |
| 2022-11-28 | $11.55 | $11.90 | $11.46 | $11.70 | $11.70 | 24,082,480 |
| 2022-11-25 | $11.40 | $11.68 | $11.40 | $11.64 | $11.64 | 16,593,860 |
| 2022-11-24 | $11.51 | $11.66 | $11.47 | $11.50 | $11.50 | 15,182,000 |
| 2022-11-23 | $11.61 | $11.88 | $11.46 | $11.49 | $11.49 | 23,436,810 |
| 2022-11-22 | $11.20 | $11.97 | $11.18 | $11.61 | $11.61 | 36,375,980 |
| 2022-11-21 | $11.15 | $11.28 | $11.03 | $11.20 | $11.20 | 10,863,540 |
| 2022-11-18 | $11.26 | $11.41 | $11.12 | $11.23 | $11.23 | 13,439,790 |
| 2022-11-17 | $11.36 | $11.40 | $11.23 | $11.29 | $11.29 | 10,339,190 |
| 2022-11-16 | $11.62 | $11.72 | $11.40 | $11.41 | $11.41 | 16,386,660 |
| 2022-11-15 | $11.48 | $11.69 | $11.32 | $11.63 | $11.63 | 22,155,640 |
| 2022-11-14 | $11.46 | $11.52 | $11.33 | $11.43 | $11.43 | 19,248,680 |
| 2022-11-11 | $11.12 | $11.55 | $11.12 | $11.45 | $11.45 | 38,605,770 |
| 2022-11-10 | $11.01 | $11.04 | $10.85 | $11.00 | $11.00 | 18,343,410 |
| 2022-11-09 | $11.17 | $11.25 | $11.07 | $11.09 | $11.09 | 14,251,350 |
| 2022-11-08 | $11.14 | $11.24 | $10.99 | $11.12 | $11.12 | 21,427,370 |
| 2022-11-07 | $11.31 | $11.32 | $11.10 | $11.12 | $11.12 | 19,722,950 |
| 2022-11-04 | $11.17 | $11.43 | $11.13 | $11.35 | $11.35 | 22,900,160 |
| 2022-11-03 | $11.12 | $11.30 | $11.08 | $11.17 | $11.17 | 15,292,940 |
| 2022-11-02 | $11.31 | $11.38 | $11.01 | $11.23 | $11.23 | 21,777,630 |
| 2022-11-01 | $11.35 | $11.42 | $10.97 | $11.37 | $11.37 | 32,757,050 |
| 2022-10-31 | $11.05 | $11.44 | $11.05 | $11.25 | $11.25 | 25,262,700 |
| 2022-10-28 | $11.70 | $11.74 | $11.10 | $11.38 | $11.38 | 35,042,460 |
| 2022-10-27 | $11.64 | $11.64 | $11.64 | $11.64 | $11.64 | 0 |
| 2022-10-26 | $11.53 | $11.76 | $11.35 | $11.64 | $11.64 | 28,257,410 |
| 2022-10-25 | $11.42 | $11.49 | $11.22 | $11.45 | $11.45 | 26,090,680 |
| 2022-10-24 | $11.89 | $12.08 | $11.37 | $11.41 | $11.41 | 56,338,790 |
| 2022-10-21 | $11.19 | $12.15 | $11.18 | $12.07 | $12.07 | 69,231,060 |
| 2022-10-20 | $10.99 | $11.18 | $10.88 | $11.08 | $11.08 | 40,873,440 |
| 2022-10-19 | $10.85 | $11.10 | $10.74 | $10.94 | $10.94 | 49,124,920 |
| 2022-10-18 | $10.60 | $10.66 | $10.53 | $10.60 | $10.60 | 13,637,020 |
| 2022-10-17 | $10.39 | $10.61 | $10.25 | $10.56 | $10.56 | 27,346,070 |
| 2022-10-14 | $10.26 | $10.37 | $10.26 | $10.29 | $10.29 | 13,978,250 |
| 2022-10-13 | $10.40 | $10.42 | $10.22 | $10.26 | $10.26 | 15,315,450 |
| 2022-10-12 | $10.38 | $10.45 | $10.16 | $10.41 | $10.41 | 19,756,900 |
| 2022-10-11 | $10.22 | $10.49 | $10.22 | $10.37 | $10.37 | 19,514,950 |
| 2022-10-10 | $10.22 | $10.49 | $10.22 | $10.30 | $10.30 | 23,007,200 |
| 2022-09-30 | $10.31 | $10.45 | $10.12 | $10.22 | $10.22 | 31,493,380 |
| 2022-09-29 | $10.34 | $11.21 | $10.27 | $10.51 | $10.51 | 65,677,020 |
| 2022-09-28 | $10.40 | $10.40 | $10.18 | $10.19 | $10.19 | 10,096,720 |
| 2022-09-27 | $10.30 | $10.42 | $10.15 | $10.37 | $10.37 | 11,310,620 |
| 2022-09-26 | $10.33 | $10.45 | $10.26 | $10.27 | $10.27 | 14,414,130 |
| 2022-09-23 | $10.34 | $10.50 | $10.28 | $10.39 | $10.39 | 15,722,470 |
| 2022-09-22 | $10.43 | $10.52 | $10.30 | $10.30 | $10.30 | 11,965,110 |
| 2022-09-21 | $10.26 | $10.56 | $10.05 | $10.51 | $10.51 | 20,080,010 |
| 2022-09-20 | $10.33 | $10.43 | $10.16 | $10.20 | $10.20 | 12,709,130 |
| 2022-09-19 | $10.29 | $10.45 | $10.21 | $10.36 | $10.36 | 14,781,400 |
| 2022-09-16 | $10.64 | $10.68 | $10.22 | $10.30 | $10.30 | 24,303,640 |
| 2022-09-15 | $10.70 | $10.80 | $10.53 | $10.68 | $10.68 | 17,095,310 |
| 2022-09-14 | $10.80 | $10.80 | $10.66 | $10.71 | $10.71 | 12,839,190 |
| 2022-09-13 | $10.89 | $10.97 | $10.81 | $10.89 | $10.89 | 13,483,970 |
| 2022-09-12 | $10.88 | $10.88 | $10.88 | $10.88 | $10.88 | 0 |
| 2022-09-09 | $10.86 | $11.02 | $10.83 | $10.88 | $10.88 | 15,570,130 |
| 2022-09-08 | $10.80 | $10.95 | $10.72 | $10.83 | $10.83 | 17,574,360 |
| 2022-09-07 | $10.99 | $11.00 | $10.78 | $10.84 | $10.84 | 14,378,920 |
| 2022-09-06 | $10.93 | $11.00 | $10.75 | $10.91 | $10.91 | 20,158,700 |
| 2022-09-05 | $10.75 | $11.08 | $10.70 | $10.95 | $10.95 | 27,099,290 |
| 2022-09-02 | $10.83 | $10.90 | $10.69 | $10.85 | $10.85 | 17,189,230 |
| 2022-09-01 | $10.62 | $10.99 | $10.60 | $10.83 | $10.83 | 34,164,880 |
| 2022-08-31 | $10.59 | $10.73 | $10.48 | $10.67 | $10.67 | 32,961,690 |
| 2022-08-30 | $10.64 | $10.72 | $10.46 | $10.52 | $10.52 | 21,416,450 |
| 2022-08-29 | $10.29 | $10.69 | $10.19 | $10.69 | $10.69 | 27,504,760 |
| 2022-08-26 | $10.50 | $10.52 | $10.30 | $10.37 | $10.37 | 12,807,560 |
| 2022-08-25 | $10.42 | $10.50 | $10.34 | $10.46 | $10.46 | 13,990,350 |
| 2022-08-24 | $10.39 | $10.59 | $10.32 | $10.36 | $10.36 | 17,432,260 |
| 2022-08-23 | $10.39 | $10.40 | $10.27 | $10.39 | $10.39 | 10,455,060 |
| 2022-08-22 | $10.18 | $10.44 | $10.11 | $10.40 | $10.40 | 18,677,260 |
| 2022-08-19 | $10.25 | $10.28 | $10.08 | $10.17 | $10.17 | 15,051,550 |
| 2022-08-18 | $10.28 | $10.29 | $10.16 | $10.21 | $10.21 | 9,901,260 |
| 2022-08-17 | $10.28 | $10.33 | $10.18 | $10.31 | $10.31 | 10,618,100 |
| 2022-08-16 | $10.35 | $10.44 | $10.22 | $10.28 | $10.28 | 11,732,210 |
| 2022-08-15 | $10.22 | $10.40 | $10.20 | $10.26 | $10.26 | 10,552,480 |
| 2022-08-12 | $10.26 | $10.38 | $10.22 | $10.33 | $10.33 | 11,775,820 |
| 2022-08-11 | $10.29 | $10.42 | $10.25 | $10.32 | $10.32 | 19,105,400 |
| 2022-08-10 | $9.89 | $10.16 | $9.85 | $10.11 | $10.11 | 17,678,490 |
| 2022-08-09 | $9.90 | $10.24 | $9.79 | $10.06 | $10.06 | 19,043,510 |
| 2022-08-08 | $9.89 | $9.94 | $9.79 | $9.87 | $9.87 | 9,425,620 |
| 2022-08-05 | $9.85 | $9.92 | $9.72 | $9.91 | $9.91 | 11,014,520 |
| 2022-08-04 | $9.89 | $9.93 | $9.65 | $9.80 | $9.80 | 11,043,400 |
| 2022-08-03 | $9.94 | $10.12 | $9.76 | $9.78 | $9.78 | 17,972,430 |
| 2022-08-02 | $10.10 | $10.15 | $9.70 | $9.93 | $9.93 | 31,271,100 |
| 2022-08-01 | $10.52 | $10.52 | $10.23 | $10.29 | $10.29 | 22,919,670 |
| 2022-07-29 | $10.30 | $10.33 | $10.05 | $10.11 | $10.11 | 18,995,480 |
| 2022-07-28 | $10.38 | $10.43 | $10.27 | $10.29 | $10.29 | 11,659,310 |
| 2022-07-27 | $10.50 | $10.51 | $10.37 | $10.38 | $10.38 | 8,375,400 |
| 2022-07-26 | $10.35 | $10.46 | $10.23 | $10.46 | $10.46 | 11,637,240 |
| 2022-07-25 | $10.40 | $10.46 | $10.30 | $10.30 | $10.30 | 13,659,750 |
| 2022-07-22 | $10.50 | $10.55 | $10.35 | $10.39 | $10.39 | 14,564,710 |
| 2022-07-21 | $10.66 | $10.69 | $10.50 | $10.50 | $10.50 | 18,796,710 |
| 2022-07-20 | $10.73 | $10.75 | $10.66 | $10.70 | $10.70 | 13,175,530 |
| 2022-07-19 | $10.90 | $10.97 | $10.64 | $10.74 | $10.74 | 20,743,040 |
| 2022-07-18 | $10.86 | $11.00 | $10.73 | $10.90 | $10.90 | 19,504,750 |
| 2022-07-15 | $11.15 | $11.15 | $10.86 | $10.86 | $10.86 | 20,806,530 |
| 2022-07-14 | $11.15 | $11.25 | $10.85 | $11.09 | $11.09 | 29,250,940 |
| 2022-07-13 | $11.15 | $11.35 | $10.99 | $11.12 | $11.12 | 36,381,840 |
| 2022-07-12 | $10.70 | $11.23 | $10.65 | $11.06 | $11.06 | 57,818,690 |
| 2022-07-11 | $10.80 | $10.88 | $10.56 | $10.69 | $10.69 | 15,586,190 |
| 2022-07-08 | $10.57 | $11.07 | $10.57 | $10.72 | $10.72 | 28,608,680 |
| 2022-07-07 | $10.51 | $10.62 | $10.45 | $10.57 | $10.57 | 14,413,680 |
| 2022-07-06 | $10.96 | $10.97 | $10.45 | $10.57 | $10.57 | 33,475,010 |
| 2022-07-05 | $10.86 | $11.01 | $10.81 | $10.99 | $10.99 | 24,522,940 |
| 2022-07-04 | $10.86 | $10.92 | $10.65 | $10.89 | $10.89 | 23,366,890 |
| 2022-07-01 | $10.65 | $11.07 | $10.59 | $10.84 | $10.84 | 38,999,490 |
| 2022-06-30 | $10.65 | $10.73 | $10.50 | $10.53 | $10.53 | 24,619,700 |
| 2022-06-29 | $10.56 | $10.76 | $10.50 | $10.54 | $10.54 | 20,840,790 |
| 2022-06-28 | $10.64 | $10.80 | $10.55 | $10.65 | $10.65 | 17,137,990 |
| 2022-06-27 | $10.56 | $10.73 | $10.52 | $10.54 | $10.54 | 18,020,770 |
| 2022-06-24 | $10.67 | $10.71 | $10.52 | $10.56 | $10.56 | 13,811,980 |
| 2022-06-23 | $10.56 | $10.66 | $10.41 | $10.65 | $10.65 | 16,874,060 |
| 2022-06-22 | $10.83 | $10.83 | $10.50 | $10.54 | $10.54 | 15,088,530 |
| 2022-06-21 | $10.75 | $10.97 | $10.66 | $10.76 | $10.76 | 19,955,800 |
| 2022-06-20 | $10.52 | $10.83 | $10.52 | $10.78 | $10.78 | 24,681,380 |
| 2022-06-17 | $10.48 | $10.60 | $10.38 | $10.56 | $10.56 | 22,219,260 |
| 2022-06-16 | $10.70 | $10.87 | $10.40 | $10.55 | $10.55 | 34,520,880 |
| 2022-06-15 | $10.92 | $11.07 | $10.68 | $10.69 | $10.69 | 36,410,950 |
| 2022-06-14 | $11.15 | $11.36 | $10.96 | $11.31 | $10.84 | 33,219,570 |
| 2022-06-13 | $11.83 | $11.83 | $11.18 | $11.25 | $10.79 | 46,713,220 |
| 2022-06-10 | $11.10 | $11.35 | $10.96 | $11.27 | $10.81 | 35,258,980 |
| 2022-06-09 | $10.88 | $11.30 | $10.80 | $11.14 | $10.68 | 37,961,080 |
| 2022-06-08 | $10.85 | $11.00 | $10.70 | $10.87 | $10.42 | 28,472,020 |
| 2022-06-07 | $10.53 | $10.88 | $10.52 | $10.72 | $10.28 | 31,563,240 |
| 2022-06-06 | $10.40 | $10.66 | $10.32 | $10.57 | $10.13 | 25,411,740 |
| 2022-06-02 | $10.58 | $10.59 | $10.33 | $10.41 | $9.98 | 18,503,130 |
| 2022-06-01 | $10.51 | $10.52 | $10.29 | $10.38 | $9.95 | 21,403,800 |
| 2022-05-31 | $10.54 | $10.63 | $10.25 | $10.63 | $10.19 | 26,597,000 |
| 2022-05-30 | $10.65 | $10.75 | $10.46 | $10.53 | $10.10 | 20,940,470 |
| 2022-05-27 | $10.65 | $10.69 | $10.50 | $10.61 | $10.17 | 21,099,900 |
| 2022-05-26 | $10.33 | $10.80 | $10.30 | $10.61 | $10.17 | 33,693,140 |
| 2022-05-25 | $9.89 | $10.35 | $9.80 | $10.34 | $9.91 | 31,479,930 |
| 2022-05-24 | $10.28 | $10.28 | $9.89 | $9.91 | $9.50 | 28,263,740 |
| 2022-05-23 | $10.28 | $10.35 | $10.15 | $10.28 | $9.86 | 18,087,980 |
| 2022-05-20 | $10.34 | $10.44 | $10.30 | $10.34 | $9.91 | 21,494,750 |
| 2022-05-19 | $10.26 | $10.34 | $10.05 | $10.32 | $9.89 | 17,767,720 |
| 2022-05-18 | $10.40 | $10.40 | $10.22 | $10.27 | $9.85 | 19,271,750 |
| 2022-05-17 | $10.16 | $10.33 | $9.98 | $10.32 | $9.89 | 21,772,880 |
| 2022-05-16 | $10.26 | $10.34 | $10.11 | $10.16 | $9.74 | 19,075,290 |
| 2022-05-13 | $10.26 | $10.36 | $10.15 | $10.26 | $9.84 | 16,363,510 |
| 2022-05-12 | $10.28 | $10.44 | $10.12 | $10.27 | $9.85 | 23,147,590 |
| 2022-05-11 | $10.40 | $10.60 | $10.23 | $10.34 | $9.91 | 39,789,390 |
| 2022-05-10 | $10.09 | $10.49 | $9.91 | $10.43 | $10.00 | 47,572,080 |
| 2022-05-09 | $10.30 | $10.46 | $10.20 | $10.23 | $9.81 | 20,494,050 |
| 2022-05-06 | $10.30 | $10.46 | $10.14 | $10.19 | $9.77 | 33,811,630 |
| 2022-05-05 | $10.45 | $10.68 | $10.36 | $10.52 | $10.09 | 41,551,140 |
| 2022-05-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.03 | 0 |
| 2022-05-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.03 | 0 |
| 2022-04-29 | $10.30 | $10.52 | $10.19 | $10.46 | $10.03 | 45,275,060 |
| 2022-04-28 | $9.88 | $10.43 | $9.82 | $10.24 | $9.82 | 49,675,220 |
| 2022-04-27 | $9.80 | $10.06 | $9.51 | $10.05 | $9.64 | 59,722,740 |
| 2022-04-26 | $9.31 | $9.93 | $9.17 | $9.60 | $9.20 | 53,758,820 |
| 2022-04-25 | $9.28 | $9.68 | $9.18 | $9.29 | $8.91 | 56,719,800 |
| 2022-04-22 | $8.96 | $9.55 | $8.96 | $9.46 | $9.07 | 53,564,160 |
| 2022-04-21 | $9.37 | $9.40 | $8.66 | $8.72 | $8.36 | 54,277,930 |
| 2022-04-20 | $10.01 | $10.03 | $9.44 | $9.45 | $9.06 | 36,077,910 |
| 2022-04-19 | $10.00 | $10.08 | $9.89 | $9.97 | $9.56 | 18,537,070 |
| 2022-04-18 | $10.02 | $10.14 | $9.84 | $9.98 | $9.57 | 20,206,030 |
| 2022-04-15 | $10.27 | $10.32 | $10.01 | $10.03 | $9.62 | 28,049,410 |
| 2022-04-14 | $10.40 | $10.49 | $10.04 | $10.33 | $9.90 | 31,163,210 |
| 2022-04-13 | $10.59 | $10.59 | $10.37 | $10.38 | $9.95 | 22,363,510 |
| 2022-04-12 | $10.64 | $10.76 | $10.33 | $10.69 | $10.25 | 33,842,640 |
| 2022-04-11 | $11.25 | $11.25 | $10.70 | $10.74 | $10.30 | 40,945,810 |
| 2022-04-08 | $10.65 | $11.10 | $10.65 | $11.00 | $10.55 | 52,542,420 |
| 2022-04-07 | $10.55 | $10.94 | $10.47 | $10.57 | $10.13 | 28,785,620 |
| 2022-04-06 | $10.60 | $10.69 | $10.39 | $10.63 | $10.19 | 26,650,140 |
| 2022-04-05 | $10.60 | $10.60 | $10.60 | $10.60 | $10.16 | 0 |
| 2022-04-04 | $10.60 | $10.60 | $10.60 | $10.60 | $10.16 | 0 |
| 2022-04-01 | $10.41 | $10.70 | $10.32 | $10.60 | $10.16 | 30,017,090 |
| 2022-03-31 | $10.69 | $10.75 | $10.39 | $10.45 | $10.02 | 26,295,460 |
| 2022-03-30 | $10.30 | $10.78 | $10.30 | $10.68 | $10.24 | 49,525,540 |
| 2022-03-29 | $10.14 | $10.26 | $9.98 | $10.08 | $9.66 | 13,687,750 |
| 2022-03-28 | $10.12 | $10.13 | $9.81 | $10.04 | $9.63 | 21,044,850 |
| 2022-03-25 | $10.16 | $10.25 | $10.05 | $10.10 | $9.68 | 16,179,040 |
| 2022-03-24 | $10.30 | $10.33 | $10.03 | $10.13 | $9.71 | 17,918,840 |
| 2022-03-23 | $10.10 | $10.35 | $10.03 | $10.31 | $9.88 | 27,892,860 |
| 2022-03-22 | $10.49 | $10.49 | $10.15 | $10.27 | $9.85 | 37,678,270 |
| 2022-03-21 | $10.53 | $10.75 | $10.36 | $10.51 | $10.08 | 27,411,820 |
| 2022-03-18 | $10.30 | $10.55 | $10.21 | $10.53 | $10.10 | 27,417,290 |
| 2022-03-17 | $10.33 | $10.58 | $10.20 | $10.30 | $9.88 | 38,469,420 |
| 2022-03-16 | $10.08 | $10.19 | $9.48 | $10.09 | $9.67 | 47,689,580 |
| 2022-03-15 | $10.68 | $10.70 | $9.90 | $9.90 | $9.49 | 63,305,970 |
| 2022-03-14 | $11.39 | $11.45 | $10.88 | $10.90 | $10.45 | 36,794,620 |
| 2022-03-11 | $11.71 | $11.77 | $11.10 | $11.50 | $11.03 | 47,251,050 |
| 2022-03-10 | $11.66 | $12.07 | $11.51 | $11.94 | $11.45 | 41,552,540 |
| 2022-03-09 | $12.00 | $12.10 | $10.90 | $11.45 | $10.98 | 57,157,600 |
| 2022-03-08 | $12.03 | $12.24 | $11.75 | $11.88 | $11.39 | 32,203,730 |
| 2022-03-07 | $12.31 | $12.31 | $12.01 | $12.10 | $11.60 | 36,650,840 |
| 2022-03-04 | $12.56 | $12.69 | $12.23 | $12.30 | $11.79 | 45,532,090 |
| 2022-03-03 | $12.19 | $12.76 | $12.15 | $12.49 | $11.97 | 70,129,980 |
| 2022-03-02 | $11.82 | $12.15 | $11.75 | $12.02 | $11.52 | 35,532,800 |
| 2022-03-01 | $12.28 | $12.66 | $11.78 | $11.92 | $11.43 | 73,740,950 |
| 2022-02-28 | $11.50 | $12.55 | $11.35 | $12.46 | $11.95 | 100,538,490 |
| 2022-02-25 | $11.49 | $11.71 | $11.28 | $11.42 | $10.95 | 42,136,960 |
| 2022-02-24 | $11.09 | $11.77 | $11.00 | $11.35 | $10.88 | 81,932,280 |
| 2022-02-23 | $11.00 | $11.11 | $10.91 | $11.08 | $10.62 | 23,434,910 |
| 2022-02-22 | $11.02 | $11.17 | $10.95 | $11.05 | $10.59 | 20,011,990 |
| 2022-02-21 | $11.46 | $11.53 | $11.05 | $11.13 | $10.67 | 46,144,550 |
| 2022-02-18 | $11.24 | $11.72 | $11.20 | $11.46 | $10.99 | 37,733,800 |
| 2022-02-17 | $11.31 | $11.54 | $11.12 | $11.38 | $10.91 | 39,613,720 |
| 2022-02-16 | $10.90 | $11.38 | $10.85 | $11.19 | $10.73 | 35,751,720 |
| 2022-02-15 | $10.81 | $10.87 | $10.66 | $10.84 | $10.39 | 15,710,080 |
| 2022-02-14 | $11.05 | $11.13 | $10.75 | $10.81 | $10.36 | 27,014,550 |
| 2022-02-11 | $11.10 | $11.40 | $11.02 | $11.05 | $10.59 | 25,694,130 |
| 2022-02-10 | $11.09 | $11.38 | $11.01 | $11.17 | $10.71 | 29,612,580 |
| 2022-02-09 | $11.25 | $11.45 | $10.86 | $11.16 | $10.70 | 38,885,950 |
| 2022-02-08 | $11.18 | $11.22 | $10.86 | $11.16 | $10.70 | 31,918,780 |
| 2022-02-07 | $10.86 | $11.19 | $10.86 | $11.12 | $10.66 | 32,625,050 |
| 2022-02-04 | $10.70 | $10.70 | $10.70 | $10.70 | $10.26 | 0 |
| 2022-02-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.26 | 0 |
| 2022-02-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.26 | 0 |
| 2022-02-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.26 | 0 |
| 2022-01-28 | $10.91 | $10.91 | $10.41 | $10.70 | $10.26 | 25,354,630 |
| 2022-01-27 | $10.84 | $11.01 | $10.65 | $10.68 | $10.24 | 19,107,950 |
| 2022-01-26 | $10.69 | $10.91 | $10.62 | $10.81 | $10.36 | 18,793,120 |
| 2022-01-25 | $11.18 | $11.18 | $10.66 | $10.68 | $10.24 | 22,962,700 |
| 2022-01-24 | $10.92 | $11.20 | $10.71 | $11.17 | $10.71 | 27,454,110 |
| 2022-01-21 | $11.11 | $11.21 | $10.89 | $10.91 | $10.46 | 20,968,360 |
| 2022-01-20 | $11.07 | $11.18 | $10.85 | $11.04 | $10.58 | 20,421,840 |
| 2022-01-19 | $11.18 | $11.40 | $11.01 | $11.11 | $10.65 | 29,588,950 |
| 2022-01-18 | $10.82 | $11.30 | $10.74 | $11.14 | $10.68 | 41,713,720 |
| 2022-01-17 | $10.58 | $10.75 | $10.52 | $10.64 | $10.20 | 19,905,880 |
| 2022-01-14 | $10.90 | $10.91 | $10.50 | $10.58 | $10.14 | 34,358,040 |
| 2022-01-13 | $11.30 | $11.32 | $10.93 | $10.93 | $10.48 | 23,801,230 |
| 2022-01-12 | $11.06 | $11.33 | $11.04 | $11.31 | $10.84 | 24,444,230 |
| 2022-01-11 | $11.60 | $11.60 | $10.96 | $11.00 | $10.55 | 37,471,170 |
| 2022-01-10 | $11.50 | $11.80 | $11.30 | $11.55 | $11.07 | 31,966,060 |
| 2022-01-07 | $11.49 | $12.06 | $11.46 | $11.48 | $11.01 | 46,587,550 |
| 2022-01-06 | $11.28 | $11.55 | $11.27 | $11.49 | $11.02 | 28,108,450 |
| 2022-01-05 | $11.65 | $11.71 | $11.31 | $11.45 | $10.98 | 28,538,130 |
| 2022-01-04 | $12.00 | $12.30 | $11.62 | $11.71 | $11.23 | 46,329,910 |
| 2022-01-03 | $12.04 | $12.04 | $12.04 | $12.04 | $11.54 | 0 |
| 2021-12-31 | $12.01 | $12.08 | $11.80 | $12.04 | $11.54 | 32,192,820 |
| 2021-12-30 | $11.33 | $11.94 | $11.32 | $11.84 | $11.35 | 40,984,050 |
| 2021-12-29 | $11.47 | $11.88 | $11.24 | $11.52 | $11.04 | 36,892,750 |
| 2021-12-28 | $11.32 | $11.46 | $11.13 | $11.38 | $10.91 | 25,584,480 |
| 2021-12-27 | $11.30 | $11.59 | $11.25 | $11.29 | $10.82 | 22,577,250 |
| 2021-12-24 | $11.57 | $11.64 | $11.20 | $11.22 | $10.76 | 35,206,900 |
| 2021-12-23 | $11.67 | $11.83 | $11.52 | $11.60 | $11.12 | 27,910,880 |
| 2021-12-22 | $12.12 | $12.12 | $11.65 | $11.72 | $11.24 | 35,564,080 |
| 2021-12-21 | $11.90 | $12.10 | $11.80 | $12.07 | $11.57 | 28,812,000 |
| 2021-12-20 | $11.82 | $12.09 | $11.60 | $11.79 | $11.30 | 29,462,510 |
| 2021-12-17 | $12.00 | $12.13 | $11.85 | $11.86 | $11.37 | 28,507,390 |
| 2021-12-16 | $12.00 | $12.15 | $11.88 | $12.04 | $11.54 | 27,165,530 |
| 2021-12-15 | $12.29 | $12.49 | $12.00 | $12.04 | $11.54 | 48,818,430 |
| 2021-12-14 | $12.00 | $12.21 | $11.77 | $12.05 | $11.55 | 46,168,330 |
| 2021-12-13 | $12.10 | $12.34 | $11.89 | $12.02 | $11.52 | 43,009,240 |
| 2021-12-10 | $12.09 | $12.44 | $12.04 | $12.10 | $11.60 | 45,931,900 |
| 2021-12-09 | $12.39 | $12.47 | $12.07 | $12.09 | $11.59 | 49,499,480 |
| 2021-12-08 | $12.85 | $12.90 | $12.35 | $12.36 | $11.85 | 59,560,700 |
| 2021-12-07 | $12.80 | $13.23 | $12.58 | $12.78 | $12.25 | 58,004,700 |
| 2021-12-06 | $12.74 | $13.30 | $12.73 | $12.85 | $12.32 | 54,915,420 |
| 2021-12-03 | $12.75 | $12.75 | $12.75 | $12.75 | $12.22 | 72,796,620 |
| 2021-12-02 | $12.88 | $12.88 | $12.88 | $12.88 | $12.35 | 86,186,580 |
| 2021-12-01 | $12.10 | $13.19 | $11.91 | $13.00 | $12.46 | 102,240,560 |
| 2021-11-30 | $12.05 | $12.29 | $11.77 | $12.00 | $11.50 | 76,661,040 |
| 2021-11-29 | $11.00 | $11.89 | $10.95 | $11.77 | $11.28 | 96,830,950 |
| 2021-11-26 | $11.06 | $11.64 | $10.84 | $11.12 | $10.66 | 95,267,370 |
| 2021-11-25 | $10.25 | $11.35 | $9.87 | $11.10 | $10.64 | 121,775,000 |
| 2021-11-24 | $10.47 | $10.62 | $10.30 | $10.32 | $9.89 | 41,919,800 |
| 2021-11-23 | $11.11 | $11.11 | $10.26 | $10.56 | $10.12 | 93,667,680 |
| 2021-11-22 | $10.71 | $11.29 | $10.69 | $11.22 | $10.76 | 55,775,540 |
| 2021-11-19 | $10.64 | $10.86 | $10.51 | $10.79 | $10.34 | 38,397,310 |
| 2021-11-18 | $10.40 | $10.85 | $10.31 | $10.68 | $10.24 | 38,278,880 |
| 2021-11-17 | $10.44 | $10.70 | $10.33 | $10.55 | $10.11 | 34,864,030 |
| 2021-11-16 | $10.88 | $10.99 | $10.27 | $10.35 | $9.92 | 68,852,840 |
| 2021-11-15 | $10.89 | $11.22 | $10.72 | $11.11 | $10.65 | 48,229,220 |
| 2021-11-12 | $10.99 | $11.23 | $10.85 | $10.95 | $10.50 | 44,773,180 |
| 2021-11-11 | $11.20 | $11.30 | $10.77 | $10.99 | $10.54 | 60,900,130 |
| 2021-11-10 | $11.19 | $11.65 | $11.00 | $11.30 | $10.83 | 74,216,840 |
| 2021-11-09 | $10.99 | $11.60 | $10.90 | $11.39 | $10.92 | 86,451,250 |
| 2021-11-08 | $10.65 | $11.36 | $10.50 | $11.16 | $10.70 | 80,006,960 |
| 2021-11-05 | $11.17 | $11.17 | $11.17 | $11.17 | $10.71 | 77,935,800 |
| 2021-11-04 | $10.56 | $11.43 | $10.20 | $11.17 | $10.71 | 120,275,610 |
| 2021-11-03 | $10.38 | $10.61 | $10.10 | $10.53 | $10.10 | 77,729,760 |
| 2021-11-02 | $11.15 | $11.22 | $10.23 | $10.48 | $10.05 | 151,357,690 |
| 2021-11-01 | $11.83 | $12.33 | $11.29 | $11.35 | $10.88 | 170,977,870 |
| 2021-10-29 | $11.69 | $12.25 | $11.35 | $12.02 | $11.52 | 183,336,520 |
| 2021-10-28 | $11.76 | $11.86 | $10.91 | $11.14 | $10.68 | 171,693,700 |
| 2021-10-27 | $10.43 | $11.65 | $10.43 | $11.65 | $11.17 | 153,525,140 |
| 2021-10-26 | $10.29 | $11.18 | $9.90 | $10.59 | $10.15 | 144,791,520 |
| 2021-10-25 | $10.87 | $10.87 | $9.72 | $10.28 | $9.86 | 202,316,900 |
| 2021-10-22 | $10.21 | $10.21 | $10.21 | $10.21 | $9.79 | 5,231,160 |
| 2021-09-29 | $8.77 | $8.83 | $8.17 | $8.44 | $8.09 | 69,356,120 |
| 2021-09-28 | $8.38 | $8.93 | $8.31 | $8.84 | $8.48 | 63,462,610 |
| 2021-09-27 | $9.48 | $9.56 | $8.53 | $8.53 | $8.18 | 99,391,070 |
| 2021-09-24 | $9.74 | $9.91 | $9.38 | $9.48 | $9.09 | 99,205,590 |
| 2021-09-23 | $9.47 | $9.98 | $9.26 | $9.89 | $9.48 | 109,012,430 |
| 2021-09-22 | $9.21 | $9.51 | $8.73 | $9.26 | $8.88 | 122,892,200 |
| 2021-09-21 | $9.49 | $9.49 | $9.49 | $9.49 | $9.10 | 0 |
| 2021-09-20 | $9.49 | $9.49 | $9.49 | $9.49 | $9.10 | 0 |
| 2021-09-17 | $8.96 | $9.87 | $8.94 | $9.49 | $9.10 | 164,602,930 |
| 2021-09-16 | $9.07 | $9.36 | $8.90 | $8.97 | $8.60 | 84,726,000 |
| 2021-09-15 | $8.85 | $9.07 | $8.81 | $8.97 | $8.60 | 62,191,280 |
| 2021-09-14 | $8.70 | $9.06 | $8.53 | $8.81 | $8.45 | 87,350,480 |
| 2021-09-13 | $8.48 | $8.76 | $8.48 | $8.70 | $8.34 | 70,055,050 |
| 2021-09-10 | $8.45 | $8.83 | $8.33 | $8.48 | $8.13 | 91,310,250 |
| 2021-09-09 | $8.36 | $8.60 | $8.26 | $8.49 | $8.14 | 64,026,050 |
| 2021-09-08 | $8.44 | $8.62 | $8.26 | $8.33 | $7.99 | 79,390,910 |
| 2021-09-07 | $7.97 | $8.67 | $7.93 | $8.44 | $8.09 | 135,783,120 |
| 2021-09-06 | $8.10 | $8.25 | $7.82 | $7.97 | $7.64 | 81,183,170 |
| 2021-09-03 | $7.80 | $8.34 | $7.74 | $7.98 | $7.65 | 101,147,580 |
| 2021-09-02 | $7.43 | $7.93 | $7.40 | $7.84 | $7.52 | 111,498,750 |
| 2021-09-01 | $7.44 | $7.93 | $7.35 | $7.46 | $7.15 | 152,738,360 |
| 2021-08-31 | $6.88 | $7.55 | $6.83 | $7.54 | $7.23 | 141,971,340 |
| 2021-08-30 | $7.03 | $7.14 | $6.82 | $6.86 | $6.58 | 62,206,520 |
| 2021-08-27 | $6.80 | $7.05 | $6.74 | $7.00 | $6.71 | 41,903,970 |
| 2021-08-26 | $7.13 | $7.22 | $6.81 | $6.81 | $6.53 | 55,290,050 |
| 2021-08-25 | $7.02 | $7.11 | $6.88 | $7.07 | $6.78 | 37,496,230 |
| 2021-08-24 | $6.70 | $7.08 | $6.68 | $7.01 | $6.72 | 48,499,280 |
| 2021-08-23 | $6.65 | $6.78 | $6.61 | $6.70 | $6.42 | 33,212,770 |
| 2021-08-20 | $6.62 | $6.68 | $6.56 | $6.66 | $6.39 | 31,640,610 |
| 2021-08-19 | $6.66 | $6.72 | $6.55 | $6.62 | $6.35 | 30,485,990 |
| 2021-08-18 | $6.62 | $6.83 | $6.61 | $6.70 | $6.42 | 41,053,940 |
| 2021-08-17 | $6.62 | $6.76 | $6.57 | $6.68 | $6.40 | 54,564,190 |
| 2021-08-16 | $6.67 | $6.88 | $6.52 | $6.67 | $6.39 | 93,353,870 |
| 2021-08-13 | $7.27 | $7.27 | $6.61 | $6.62 | $6.35 | 123,125,350 |
| 2021-08-12 | $7.81 | $7.95 | $7.04 | $7.05 | $6.76 | 164,604,860 |
| 2021-08-11 | $7.31 | $7.74 | $7.28 | $7.74 | $7.42 | 159,681,410 |
| 2021-08-10 | $6.40 | $7.04 | $6.39 | $7.04 | $6.75 | 73,361,610 |
| 2021-08-09 | $6.29 | $6.45 | $6.22 | $6.40 | $6.14 | 22,653,050 |
| 2021-08-06 | $6.22 | $6.32 | $6.19 | $6.27 | $6.01 | 14,376,750 |
| 2021-08-05 | $6.31 | $6.35 | $6.14 | $6.21 | $5.95 | 23,476,190 |
| 2021-08-04 | $6.38 | $6.40 | $6.28 | $6.30 | $6.04 | 22,464,860 |
| 2021-08-03 | $6.15 | $6.43 | $6.09 | $6.37 | $6.11 | 30,481,870 |
| 2021-08-02 | $6.06 | $6.22 | $5.95 | $6.13 | $5.88 | 23,720,350 |
| 2021-07-30 | $5.97 | $6.14 | $5.87 | $6.08 | $5.83 | 22,948,420 |
| 2021-07-29 | $5.97 | $6.05 | $5.90 | $5.97 | $5.72 | 20,564,020 |
| 2021-07-28 | $6.11 | $6.14 | $5.80 | $5.91 | $5.67 | 32,136,060 |
| 2021-07-27 | $6.24 | $6.30 | $6.10 | $6.11 | $5.86 | 29,534,530 |
| 2021-07-26 | $6.37 | $6.39 | $6.16 | $6.24 | $5.98 | 28,499,920 |
| 2021-07-23 | $6.42 | $6.50 | $6.30 | $6.31 | $6.05 | 33,750,600 |
| 2021-07-22 | $6.59 | $6.59 | $6.37 | $6.39 | $6.13 | 32,503,610 |
| 2021-07-21 | $6.57 | $6.75 | $6.46 | $6.53 | $6.26 | 30,641,160 |
| 2021-07-20 | $6.73 | $6.75 | $6.41 | $6.54 | $6.27 | 44,283,790 |
| 2021-07-19 | $7.06 | $7.15 | $6.75 | $6.79 | $6.51 | 51,704,610 |
| 2021-07-16 | $6.93 | $7.14 | $6.88 | $7.05 | $6.76 | 44,696,060 |
| 2021-07-15 | $6.90 | $7.04 | $6.75 | $6.87 | $6.59 | 38,857,240 |
| 2021-07-14 | $6.66 | $6.96 | $6.53 | $6.89 | $6.61 | 53,975,140 |
| 2021-07-13 | $6.23 | $6.58 | $6.22 | $6.48 | $6.21 | 37,498,620 |
| 2021-07-12 | $6.29 | $6.36 | $6.24 | $6.24 | $5.98 | 21,279,480 |
| 2021-07-09 | $6.16 | $6.35 | $6.10 | $6.29 | $6.03 | 25,581,230 |
| 2021-07-08 | $6.20 | $6.22 | $6.12 | $6.16 | $5.91 | 25,907,340 |
| 2021-07-07 | $6.35 | $6.50 | $6.32 | $6.39 | $5.89 | 23,104,420 |
| 2021-07-06 | $6.22 | $6.41 | $6.18 | $6.32 | $5.82 | 26,048,700 |
| 2021-07-05 | $6.28 | $6.34 | $6.21 | $6.21 | $5.72 | 17,527,630 |
| 2021-07-02 | $6.41 | $6.41 | $6.25 | $6.27 | $5.78 | 21,137,350 |
| 2021-07-01 | $6.36 | $6.46 | $6.32 | $6.37 | $5.87 | 22,780,510 |
| 2021-06-30 | $6.33 | $6.38 | $6.16 | $6.27 | $5.78 | 22,032,280 |
| 2021-06-29 | $6.43 | $6.44 | $6.33 | $6.37 | $5.87 | 14,795,010 |
| 2021-06-28 | $6.46 | $6.50 | $6.40 | $6.42 | $5.92 | 15,672,400 |
| 2021-06-25 | $6.41 | $6.52 | $6.39 | $6.45 | $5.94 | 21,530,550 |
| 2021-06-24 | $6.36 | $6.48 | $6.34 | $6.39 | $5.89 | 17,821,420 |
| 2021-06-23 | $6.54 | $6.55 | $6.31 | $6.41 | $5.91 | 31,359,560 |
| 2021-06-22 | $6.47 | $6.52 | $6.40 | $6.50 | $5.99 | 20,659,310 |
| 2021-06-21 | $6.38 | $6.49 | $6.37 | $6.40 | $5.90 | 22,367,420 |
| 2021-06-18 | $6.39 | $6.44 | $6.31 | $6.39 | $5.89 | 17,940,440 |
| 2021-06-17 | $6.34 | $6.56 | $6.32 | $6.38 | $5.88 | 27,766,530 |
| 2021-06-16 | $6.38 | $6.49 | $6.30 | $6.32 | $5.82 | 30,053,660 |
| 2021-06-15 | $6.55 | $6.56 | $6.29 | $6.34 | $5.84 | 40,905,840 |
| 2021-06-14 | $6.55 | $6.55 | $6.55 | $6.55 | $6.03 | 0 |
| 2021-06-11 | $6.66 | $6.68 | $6.50 | $6.55 | $6.03 | 30,415,420 |
| 2021-06-10 | $6.83 | $6.86 | $6.62 | $6.66 | $6.14 | 27,064,600 |
| 2021-06-09 | $6.74 | $6.96 | $6.67 | $6.83 | $6.29 | 36,729,210 |
| 2021-06-08 | $6.87 | $6.88 | $6.67 | $6.72 | $6.19 | 30,043,250 |
| 2021-06-07 | $6.98 | $7.02 | $6.83 | $6.87 | $6.33 | 25,440,510 |
| 2021-06-04 | $7.04 | $7.08 | $6.90 | $6.95 | $6.40 | 26,808,530 |
| 2021-06-03 | $7.07 | $7.17 | $7.03 | $7.03 | $6.48 | 25,333,750 |
| 2021-06-02 | $7.17 | $7.23 | $7.03 | $7.09 | $6.53 | 30,290,760 |
| 2021-06-01 | $7.29 | $7.30 | $7.06 | $7.11 | $6.55 | 41,040,750 |
| 2021-05-31 | $7.36 | $7.37 | $7.15 | $7.23 | $6.66 | 33,557,120 |
| 2021-05-28 | $7.54 | $7.55 | $7.30 | $7.32 | $6.74 | 34,268,270 |
| 2021-05-27 | $7.64 | $7.68 | $7.25 | $7.54 | $6.95 | 48,444,450 |
| 2021-05-26 | $7.57 | $7.69 | $7.43 | $7.54 | $6.95 | 31,467,700 |
| 2021-05-25 | $7.64 | $7.66 | $7.34 | $7.57 | $6.97 | 40,643,820 |
| 2021-05-24 | $7.81 | $7.83 | $7.53 | $7.64 | $7.04 | 40,057,830 |
| 2021-05-21 | $7.62 | $7.70 | $7.52 | $7.67 | $7.07 | 29,028,730 |
| 2021-05-20 | $7.69 | $7.73 | $7.47 | $7.63 | $7.03 | 37,632,640 |
| 2021-05-19 | $7.34 | $7.77 | $7.30 | $7.59 | $6.99 | 45,836,640 |
| 2021-05-18 | $7.44 | $7.46 | $7.25 | $7.37 | $6.79 | 25,895,180 |
| 2021-05-17 | $7.44 | $7.60 | $7.26 | $7.33 | $6.75 | 52,420,030 |
| 2021-05-14 | $6.88 | $7.47 | $6.88 | $7.39 | $6.81 | 80,154,300 |
| 2021-05-13 | $6.70 | $6.92 | $6.70 | $6.87 | $6.33 | 36,793,470 |
| 2021-05-12 | $6.45 | $6.80 | $6.41 | $6.79 | $6.26 | 57,002,870 |
| 2021-05-11 | $6.73 | $6.73 | $6.12 | $6.42 | $5.92 | 58,763,060 |
| 2021-05-10 | $6.78 | $6.84 | $6.66 | $6.68 | $6.15 | 34,871,540 |
| 2021-05-07 | $6.77 | $6.84 | $6.66 | $6.78 | $6.25 | 37,655,260 |
| 2021-05-06 | $6.74 | $6.82 | $6.58 | $6.77 | $6.24 | 39,858,980 |
| 2021-05-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.20 | 0 |
| 2021-05-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.20 | 0 |
| 2021-04-30 | $6.67 | $6.79 | $6.66 | $6.73 | $6.20 | 26,664,970 |
| 2021-04-29 | $6.75 | $6.89 | $6.63 | $6.67 | $6.15 | 48,152,480 |
| 2021-04-28 | $6.68 | $6.79 | $6.61 | $6.64 | $6.12 | 20,280,360 |
| 2021-04-27 | $6.61 | $6.70 | $6.61 | $6.65 | $6.13 | 17,194,330 |
| 2021-04-26 | $6.83 | $6.87 | $6.65 | $6.66 | $6.14 | 27,560,840 |
| 2021-04-23 | $6.68 | $6.83 | $6.61 | $6.80 | $6.27 | 34,477,880 |
| 2021-04-22 | $6.72 | $6.80 | $6.60 | $6.62 | $6.10 | 23,902,100 |
| 2021-04-21 | $6.72 | $6.83 | $6.67 | $6.69 | $6.16 | 25,528,580 |
| 2021-04-20 | $6.80 | $6.84 | $6.57 | $6.72 | $6.19 | 34,425,480 |
| 2021-04-19 | $6.90 | $6.94 | $6.71 | $6.71 | $6.18 | 32,050,840 |
| 2021-04-16 | $6.61 | $6.90 | $6.57 | $6.85 | $6.31 | 38,428,980 |
| 2021-04-15 | $6.70 | $6.70 | $6.53 | $6.61 | $6.09 | 20,148,450 |
| 2021-04-14 | $6.60 | $6.73 | $6.57 | $6.66 | $6.14 | 25,569,760 |
| 2021-04-13 | $6.61 | $6.70 | $6.51 | $6.57 | $6.05 | 25,055,730 |
| 2021-04-12 | $6.73 | $6.79 | $6.60 | $6.67 | $6.15 | 34,020,940 |
| 2021-04-09 | $6.70 | $6.86 | $6.70 | $6.81 | $6.27 | 28,373,920 |
| 2021-04-08 | $6.76 | $6.85 | $6.64 | $6.77 | $6.24 | 39,536,820 |
| 2021-04-07 | $6.85 | $6.88 | $6.64 | $6.75 | $6.22 | 52,254,080 |
| 2021-04-06 | $6.67 | $6.89 | $6.64 | $6.64 | $6.12 | 43,726,200 |
| 2021-04-05 | $6.59 | $6.59 | $6.59 | $6.59 | $6.07 | 0 |
| 2021-04-02 | $6.38 | $6.88 | $6.33 | $6.59 | $6.07 | 64,928,130 |
| 2021-04-01 | $6.04 | $6.45 | $6.02 | $6.38 | $5.88 | 58,230,950 |
| 2021-03-31 | $6.03 | $6.14 | $6.00 | $6.07 | $5.59 | 26,808,760 |
| 2021-03-30 | $6.17 | $6.18 | $5.92 | $6.09 | $5.61 | 46,553,200 |
| 2021-03-29 | $6.23 | $6.35 | $6.14 | $6.16 | $5.68 | 64,424,370 |
| 2021-03-26 | $6.30 | $6.38 | $6.14 | $6.16 | $5.68 | 68,679,080 |
| 2021-03-25 | $6.38 | $6.39 | $6.10 | $6.18 | $5.69 | 62,786,400 |
| 2021-03-24 | $6.75 | $6.79 | $6.29 | $6.42 | $5.92 | 94,559,050 |
| 2021-03-23 | $7.30 | $7.37 | $6.81 | $6.89 | $6.35 | 96,733,710 |
| 2021-03-22 | $7.01 | $7.43 | $6.98 | $7.26 | $6.69 | 130,741,490 |
| 2021-03-19 | $6.58 | $7.10 | $6.40 | $6.94 | $6.39 | 166,794,740 |
| 2021-03-18 | $6.05 | $6.48 | $6.03 | $6.45 | $5.94 | 63,323,320 |
| 2021-03-17 | $6.09 | $6.11 | $5.91 | $6.05 | $5.57 | 41,425,160 |
| 2021-03-16 | $5.89 | $6.08 | $5.86 | $6.06 | $5.58 | 48,961,190 |
| 2021-03-15 | $5.84 | $5.94 | $5.80 | $5.86 | $5.40 | 32,895,270 |
| 2021-03-12 | $5.75 | $5.85 | $5.71 | $5.80 | $5.34 | 30,863,160 |
| 2021-03-11 | $5.71 | $5.83 | $5.71 | $5.77 | $5.32 | 32,781,330 |
| 2021-03-10 | $5.76 | $5.91 | $5.72 | $5.77 | $5.32 | 43,210,900 |
| 2021-03-09 | $5.64 | $5.95 | $5.56 | $5.80 | $5.34 | 65,085,910 |
| 2021-03-08 | $5.68 | $5.80 | $5.61 | $5.69 | $5.24 | 40,794,890 |
| 2021-03-05 | $5.58 | $5.72 | $5.53 | $5.68 | $5.23 | 41,272,470 |
| 2021-03-04 | $5.39 | $5.74 | $5.36 | $5.63 | $5.19 | 87,406,990 |
| 2021-03-03 | $5.13 | $5.43 | $5.12 | $5.41 | $4.98 | 47,892,590 |
| 2021-03-02 | $5.24 | $5.26 | $5.06 | $5.09 | $4.69 | 31,693,740 |
| 2021-03-01 | $5.19 | $5.25 | $5.18 | $5.22 | $4.81 | 20,883,240 |
| 2021-02-26 | $5.29 | $5.30 | $5.16 | $5.19 | $4.78 | 33,400,300 |
| 2021-02-25 | $5.37 | $5.41 | $5.26 | $5.38 | $4.96 | 34,984,620 |
| 2021-02-24 | $5.28 | $5.34 | $5.22 | $5.27 | $4.86 | 28,713,420 |
| 2021-02-23 | $5.33 | $5.40 | $5.18 | $5.21 | $4.80 | 30,406,290 |
| 2021-02-22 | $5.17 | $5.48 | $5.17 | $5.32 | $4.90 | 67,922,380 |
| 2021-02-19 | $4.97 | $5.20 | $4.94 | $5.16 | $4.75 | 45,196,850 |
| 2021-02-18 | $5.00 | $5.03 | $4.92 | $4.96 | $4.57 | 26,759,180 |
| 2021-02-17 | $4.92 | $4.92 | $4.92 | $4.92 | $4.53 | 0 |
| 2021-02-16 | $4.92 | $4.92 | $4.92 | $4.92 | $4.53 | 0 |
| 2021-02-15 | $4.92 | $4.92 | $4.92 | $4.92 | $4.53 | 0 |
| 2021-02-12 | $4.92 | $4.92 | $4.92 | $4.92 | $4.53 | 0 |
| 2021-02-11 | $4.92 | $4.92 | $4.92 | $4.92 | $4.53 | 0 |
| 2021-02-10 | $4.93 | $4.97 | $4.85 | $4.92 | $4.53 | 27,535,170 |
| 2021-02-09 | $4.91 | $4.99 | $4.88 | $4.94 | $4.55 | 24,410,990 |
| 2021-02-08 | $4.75 | $5.04 | $4.74 | $4.93 | $4.54 | 41,027,840 |
| 2021-02-05 | $4.90 | $4.94 | $4.73 | $4.75 | $4.38 | 23,283,380 |
| 2021-02-04 | $4.93 | $4.97 | $4.81 | $4.88 | $4.50 | 23,322,430 |
| 2021-02-03 | $4.86 | $4.98 | $4.82 | $4.89 | $4.51 | 38,485,780 |
| 2021-02-02 | $4.97 | $4.97 | $4.77 | $4.90 | $4.51 | 66,465,450 |
| 2021-02-01 | $4.66 | $5.00 | $4.65 | $4.98 | $4.59 | 68,964,920 |
| 2021-01-29 | $4.75 | $4.79 | $4.60 | $4.64 | $4.28 | 44,452,080 |
| 2021-01-28 | $4.80 | $4.95 | $4.71 | $4.75 | $4.38 | 77,998,510 |
| 2021-01-27 | $4.42 | $4.61 | $4.42 | $4.52 | $4.16 | 21,946,570 |
| 2021-01-26 | $4.44 | $4.49 | $4.40 | $4.44 | $4.09 | 12,522,260 |
| 2021-01-25 | $4.52 | $4.55 | $4.41 | $4.46 | $4.11 | 18,995,030 |
| 2021-01-22 | $4.60 | $4.62 | $4.49 | $4.51 | $4.16 | 20,710,280 |
| 2021-01-21 | $4.62 | $4.67 | $4.60 | $4.62 | $4.26 | 20,461,520 |
| 2021-01-20 | $4.73 | $4.73 | $4.63 | $4.64 | $4.28 | 23,529,410 |
| 2021-01-19 | $4.66 | $4.75 | $4.63 | $4.72 | $4.35 | 20,741,400 |
| 2021-01-18 | $4.69 | $4.73 | $4.66 | $4.67 | $4.30 | 18,800,640 |
| 2021-01-15 | $4.75 | $4.82 | $4.68 | $4.72 | $4.35 | 24,870,300 |
| 2021-01-14 | $4.78 | $4.88 | $4.72 | $4.78 | $4.40 | 36,545,310 |
| 2021-01-13 | $4.68 | $4.82 | $4.63 | $4.79 | $4.41 | 40,933,920 |
| 2021-01-12 | $4.66 | $4.73 | $4.62 | $4.69 | $4.32 | 36,362,310 |
| 2021-01-11 | $4.71 | $4.83 | $4.65 | $4.71 | $4.34 | 46,787,570 |
| 2021-01-08 | $4.42 | $4.64 | $4.39 | $4.63 | $4.27 | 40,272,970 |
| 2021-01-07 | $4.48 | $4.48 | $4.38 | $4.40 | $4.05 | 23,090,800 |
| 2021-01-06 | $4.53 | $4.55 | $4.46 | $4.49 | $4.14 | 20,869,250 |
| 2021-01-05 | $4.65 | $4.66 | $4.53 | $4.57 | $4.21 | 33,479,580 |
| 2021-01-04 | $4.51 | $4.66 | $4.48 | $4.65 | $4.28 | 33,514,550 |
| 2021-01-01 | $4.51 | $4.51 | $4.51 | $4.51 | $4.16 | 0 |
| 2020-12-31 | $4.42 | $4.52 | $4.41 | $4.51 | $4.16 | 21,278,250 |
| 2020-12-30 | $4.46 | $4.46 | $4.40 | $4.42 | $4.07 | 13,426,790 |
| 2020-12-29 | $4.36 | $4.47 | $4.36 | $4.45 | $4.10 | 18,600,120 |
| 2020-12-28 | $4.46 | $4.46 | $4.35 | $4.39 | $4.04 | 16,997,210 |
| 2020-12-25 | $4.45 | $4.48 | $4.42 | $4.45 | $4.10 | 14,429,920 |
| 2020-12-24 | $4.45 | $4.51 | $4.44 | $4.45 | $4.10 | 15,186,290 |
| 2020-12-23 | $4.44 | $4.49 | $4.41 | $4.44 | $4.09 | 14,166,320 |
| 2020-12-22 | $4.55 | $4.57 | $4.43 | $4.43 | $4.08 | 19,620,810 |
| 2020-12-21 | $4.52 | $4.59 | $4.50 | $4.57 | $4.21 | 15,206,720 |
| 2020-12-18 | $4.60 | $4.60 | $4.51 | $4.53 | $4.17 | 16,264,080 |
| 2020-12-17 | $4.52 | $4.59 | $4.49 | $4.57 | $4.21 | 14,086,490 |
| 2020-12-16 | $4.58 | $4.59 | $4.52 | $4.53 | $4.17 | 12,372,400 |
| 2020-12-15 | $4.55 | $4.65 | $4.52 | $4.62 | $4.26 | 19,044,320 |
| 2020-12-14 | $4.58 | $4.62 | $4.51 | $4.53 | $4.17 | 18,118,830 |
| 2020-12-11 | $4.61 | $4.64 | $4.52 | $4.59 | $4.23 | 21,140,730 |
| 2020-12-10 | $4.69 | $4.75 | $4.59 | $4.61 | $4.25 | 25,698,610 |
| 2020-12-09 | $4.74 | $4.74 | $4.62 | $4.63 | $4.27 | 20,629,160 |
| 2020-12-08 | $4.72 | $4.77 | $4.69 | $4.71 | $4.34 | 18,624,730 |
| 2020-12-07 | $4.83 | $4.86 | $4.71 | $4.73 | $4.36 | 21,329,450 |
| 2020-12-04 | $4.88 | $4.91 | $4.77 | $4.82 | $4.44 | 20,095,650 |
| 2020-12-03 | $4.94 | $4.95 | $4.86 | $4.88 | $4.50 | 17,640,280 |
| 2020-12-02 | $4.96 | $5.00 | $4.89 | $4.94 | $4.55 | 22,551,980 |
| 2020-12-01 | $4.88 | $5.05 | $4.84 | $4.93 | $4.54 | 37,263,280 |
| 2020-11-30 | $4.95 | $5.04 | $4.86 | $4.88 | $4.50 | 30,657,660 |
| 2020-11-27 | $5.08 | $5.11 | $4.86 | $4.93 | $4.54 | 39,821,040 |
| 2020-11-26 | $5.17 | $5.18 | $5.04 | $5.07 | $4.67 | 33,330,400 |
| 2020-11-25 | $5.26 | $5.57 | $5.14 | $5.15 | $4.74 | 49,960,780 |
| 2020-11-24 | $5.25 | $5.34 | $5.22 | $5.29 | $4.87 | 24,767,050 |
| 2020-11-23 | $5.22 | $5.32 | $5.16 | $5.25 | $4.84 | 28,688,360 |
| 2020-11-20 | $5.15 | $5.25 | $5.10 | $5.22 | $4.81 | 22,250,440 |
| 2020-11-19 | $5.18 | $5.19 | $5.07 | $5.17 | $4.76 | 24,074,890 |
| 2020-11-18 | $5.24 | $5.24 | $5.13 | $5.17 | $4.76 | 27,303,160 |
| 2020-11-17 | $5.21 | $5.30 | $5.15 | $5.18 | $4.77 | 27,547,570 |
| 2020-11-16 | $5.18 | $5.24 | $5.14 | $5.22 | $4.81 | 28,388,730 |
| 2020-11-13 | $5.20 | $5.21 | $5.06 | $5.18 | $4.77 | 23,546,110 |
| 2020-11-12 | $5.13 | $5.24 | $5.12 | $5.19 | $4.78 | 27,532,070 |
| 2020-11-11 | $5.10 | $5.27 | $5.08 | $5.17 | $4.76 | 40,623,490 |
| 2020-11-10 | $5.15 | $5.21 | $5.04 | $5.09 | $4.69 | 43,336,830 |
| 2020-11-09 | $5.24 | $5.40 | $5.13 | $5.14 | $4.74 | 65,888,210 |
| 2020-11-06 | $5.11 | $5.21 | $5.05 | $5.18 | $4.77 | 69,852,480 |
| 2020-11-05 | $4.78 | $5.12 | $4.74 | $5.06 | $4.66 | 80,061,400 |
| 2020-11-04 | $4.66 | $4.78 | $4.64 | $4.73 | $4.36 | 45,871,890 |
| 2020-11-03 | $4.65 | $4.67 | $4.58 | $4.63 | $4.27 | 36,233,080 |
| 2020-11-02 | $4.50 | $4.64 | $4.45 | $4.63 | $4.27 | 71,054,380 |
| 2020-10-30 | $4.33 | $4.54 | $4.32 | $4.46 | $4.11 | 53,595,530 |
| 2020-10-29 | $4.24 | $4.29 | $4.21 | $4.24 | $3.91 | 9,918,350 |
| 2020-10-28 | $4.26 | $4.29 | $4.20 | $4.29 | $3.95 | 11,811,900 |
| 2020-10-27 | $4.29 | $4.29 | $4.23 | $4.29 | $3.95 | 8,883,740 |
| 2020-10-26 | $4.39 | $4.40 | $4.24 | $4.28 | $3.94 | 19,121,710 |
| 2020-10-23 | $4.40 | $4.44 | $4.38 | $4.39 | $4.04 | 8,539,110 |
| 2020-10-22 | $4.42 | $4.42 | $4.36 | $4.41 | $4.06 | 9,611,170 |
| 2020-10-21 | $4.45 | $4.47 | $4.38 | $4.43 | $4.08 | 13,665,220 |
| 2020-10-20 | $4.43 | $4.48 | $4.41 | $4.47 | $4.12 | 9,211,890 |
| 2020-10-19 | $4.57 | $4.59 | $4.42 | $4.45 | $4.10 | 26,035,950 |
| 2020-10-16 | $4.38 | $4.50 | $4.38 | $4.46 | $4.11 | 16,395,220 |
| 2020-10-15 | $4.35 | $4.46 | $4.34 | $4.44 | $4.09 | 21,877,380 |
| 2020-10-14 | $4.36 | $4.38 | $4.32 | $4.35 | $4.01 | 9,539,460 |
| 2020-10-13 | $4.37 | $4.37 | $4.34 | $4.35 | $4.01 | 9,768,690 |
| 2020-10-12 | $4.33 | $4.38 | $4.32 | $4.37 | $4.03 | 16,492,690 |
| 2020-10-09 | $4.30 | $4.38 | $4.30 | $4.31 | $3.97 | 13,466,990 |
| 2020-10-08 | $4.28 | $4.28 | $4.28 | $4.28 | $3.94 | 0 |
| 2020-10-07 | $4.28 | $4.28 | $4.28 | $4.28 | $3.94 | 0 |
| 2020-10-06 | $4.28 | $4.28 | $4.28 | $4.28 | $3.94 | 0 |
| 2020-10-05 | $4.28 | $4.28 | $4.28 | $4.28 | $3.94 | 0 |
| 2020-10-02 | $4.28 | $4.28 | $4.28 | $4.28 | $3.94 | 0 |
| 2020-10-01 | $4.28 | $4.28 | $4.28 | $4.28 | $3.94 | 0 |
| 2020-09-30 | $4.27 | $4.34 | $4.23 | $4.28 | $3.94 | 13,453,970 |
| 2020-09-29 | $4.29 | $4.33 | $4.25 | $4.27 | $3.93 | 9,479,920 |
| 2020-09-28 | $4.38 | $4.38 | $4.25 | $4.28 | $3.94 | 11,599,230 |
| 2020-09-25 | $4.36 | $4.41 | $4.30 | $4.34 | $4.00 | 12,477,840 |
| 2020-09-24 | $4.47 | $4.47 | $4.33 | $4.35 | $4.01 | 17,477,370 |
| 2020-09-23 | $4.47 | $4.48 | $4.43 | $4.47 | $4.12 | 11,532,200 |
| 2020-09-22 | $4.43 | $4.54 | $4.41 | $4.46 | $4.11 | 19,794,870 |
| 2020-09-21 | $4.57 | $4.58 | $4.46 | $4.47 | $4.12 | 22,522,060 |
| 2020-09-18 | $4.48 | $4.62 | $4.47 | $4.57 | $4.21 | 27,398,690 |
| 2020-09-17 | $4.46 | $4.52 | $4.45 | $4.51 | $4.16 | 21,164,850 |
| 2020-09-16 | $4.47 | $4.50 | $4.43 | $4.48 | $4.13 | 11,461,500 |
| 2020-09-15 | $4.51 | $4.53 | $4.44 | $4.48 | $4.13 | 18,411,870 |
| 2020-09-14 | $4.48 | $4.70 | $4.43 | $4.54 | $4.18 | 51,578,530 |
| 2020-09-11 | $4.35 | $4.51 | $4.35 | $4.41 | $4.06 | 24,795,200 |
| 2020-09-10 | $4.53 | $4.54 | $4.34 | $4.35 | $4.01 | 27,434,750 |
| 2020-09-09 | $4.45 | $4.53 | $4.41 | $4.51 | $4.16 | 29,875,770 |
| 2020-09-08 | $4.40 | $4.49 | $4.37 | $4.48 | $4.13 | 31,877,000 |
| 2020-09-07 | $4.46 | $4.48 | $4.35 | $4.41 | $4.06 | 38,176,100 |
| 2020-09-04 | $4.40 | $4.46 | $4.38 | $4.46 | $4.11 | 18,722,220 |
| 2020-09-03 | $4.45 | $4.49 | $4.42 | $4.46 | $4.11 | 20,556,200 |
| 2020-09-02 | $4.46 | $4.54 | $4.42 | $4.45 | $4.10 | 29,789,950 |
| 2020-09-01 | $4.58 | $4.61 | $4.44 | $4.47 | $4.12 | 44,131,350 |
| 2020-08-31 | $4.64 | $4.75 | $4.56 | $4.58 | $4.22 | 108,100,410 |
| 2020-08-28 | $4.39 | $4.48 | $4.35 | $4.41 | $4.06 | 66,003,460 |
| 2020-08-27 | $4.17 | $4.48 | $4.17 | $4.38 | $4.04 | 67,379,520 |
| 2020-08-26 | $4.21 | $4.23 | $4.10 | $4.11 | $3.79 | 20,869,870 |
| 2020-08-25 | $4.25 | $4.28 | $4.21 | $4.23 | $3.90 | 14,243,940 |
| 2020-08-24 | $4.28 | $4.30 | $4.25 | $4.26 | $3.92 | 16,952,060 |
| 2020-08-21 | $4.34 | $4.36 | $4.26 | $4.29 | $3.95 | 16,790,210 |
| 2020-08-20 | $4.38 | $4.41 | $4.32 | $4.32 | $3.98 | 25,897,190 |
| 2020-08-19 | $4.39 | $4.54 | $4.34 | $4.42 | $4.07 | 37,431,280 |
| 2020-08-18 | $4.33 | $4.38 | $4.31 | $4.36 | $4.02 | 21,632,790 |
| 2020-08-17 | $4.29 | $4.34 | $4.26 | $4.31 | $3.97 | 23,137,940 |
| 2020-08-14 | $4.29 | $4.29 | $4.20 | $4.28 | $3.94 | 22,778,500 |
| 2020-08-13 | $4.37 | $4.40 | $4.28 | $4.30 | $3.96 | 23,483,900 |
| 2020-08-12 | $4.40 | $4.49 | $4.29 | $4.35 | $4.01 | 35,971,230 |
| 2020-08-11 | $4.62 | $4.66 | $4.37 | $4.40 | $4.05 | 52,294,650 |
| 2020-08-10 | $4.35 | $4.65 | $4.33 | $4.61 | $4.25 | 84,028,750 |
| 2020-08-07 | $4.28 | $4.31 | $4.23 | $4.29 | $3.95 | 21,853,400 |
| 2020-08-06 | $4.29 | $4.31 | $4.25 | $4.31 | $3.97 | 19,611,830 |
| 2020-08-05 | $4.30 | $4.31 | $4.25 | $4.29 | $3.95 | 16,991,320 |
| 2020-08-04 | $4.35 | $4.36 | $4.27 | $4.32 | $3.98 | 21,424,930 |
| 2020-08-03 | $4.32 | $4.37 | $4.31 | $4.33 | $3.99 | 23,621,000 |
| 2020-07-31 | $4.29 | $4.34 | $4.26 | $4.30 | $3.96 | 21,022,540 |
| 2020-07-30 | $4.31 | $4.34 | $4.28 | $4.29 | $3.95 | 14,069,120 |
| 2020-07-29 | $4.29 | $4.34 | $4.20 | $4.32 | $3.98 | 23,510,980 |
| 2020-07-28 | $4.30 | $4.34 | $4.26 | $4.28 | $3.94 | 17,005,890 |
| 2020-07-27 | $4.24 | $4.31 | $4.22 | $4.29 | $3.95 | 21,193,590 |
| 2020-07-24 | $4.32 | $4.42 | $4.17 | $4.30 | $3.96 | 32,448,470 |
| 2020-07-23 | $4.30 | $4.40 | $4.21 | $4.37 | $4.03 | 36,491,820 |
| 2020-07-22 | $4.34 | $4.38 | $4.28 | $4.31 | $3.97 | 23,977,970 |
| 2020-07-21 | $4.42 | $4.43 | $4.32 | $4.35 | $4.01 | 25,238,450 |
| 2020-07-20 | $4.32 | $4.45 | $4.30 | $4.41 | $4.06 | 45,183,310 |
| 2020-07-17 | $4.23 | $4.34 | $4.22 | $4.29 | $3.95 | 29,604,990 |
| 2020-07-16 | $4.30 | $4.35 | $4.23 | $4.24 | $3.91 | 45,441,610 |
| 2020-07-15 | $4.35 | $4.42 | $4.27 | $4.33 | $3.99 | 46,916,480 |
| 2020-07-14 | $4.36 | $4.40 | $4.25 | $4.32 | $3.98 | 37,266,740 |
| 2020-07-13 | $4.16 | $4.43 | $4.16 | $4.36 | $4.02 | 64,128,240 |
| 2020-07-10 | $4.22 | $4.27 | $4.13 | $4.15 | $3.82 | 35,120,980 |
| 2020-07-09 | $4.15 | $4.23 | $4.10 | $4.21 | $3.88 | 44,385,660 |
| 2020-07-08 | $4.08 | $4.19 | $4.02 | $4.15 | $3.82 | 46,553,400 |
| 2020-07-07 | $4.16 | $4.25 | $4.12 | $4.14 | $3.75 | 43,850,150 |
| 2020-07-06 | $3.98 | $4.16 | $3.97 | $4.15 | $3.76 | 47,318,470 |
| 2020-07-03 | $3.92 | $4.03 | $3.91 | $4.00 | $3.62 | 20,073,650 |
| 2020-07-02 | $3.84 | $3.94 | $3.82 | $3.92 | $3.55 | 15,670,620 |
| 2020-07-01 | $3.83 | $3.85 | $3.80 | $3.84 | $3.48 | 9,561,690 |
| 2020-06-30 | $3.82 | $3.84 | $3.81 | $3.82 | $3.46 | 8,374,200 |
| 2020-06-29 | $3.89 | $3.90 | $3.78 | $3.81 | $3.45 | 12,885,200 |
| 2020-06-26 | $3.89 | $3.89 | $3.89 | $3.89 | $3.52 | 0 |
| 2020-06-25 | $3.89 | $3.89 | $3.89 | $3.89 | $3.52 | 0 |
| 2020-06-24 | $3.88 | $3.90 | $3.87 | $3.89 | $3.52 | 8,285,560 |
| 2020-06-23 | $3.95 | $3.96 | $3.87 | $3.87 | $3.51 | 12,159,900 |
| 2020-06-22 | $3.97 | $4.01 | $3.94 | $3.94 | $3.57 | 11,264,400 |
| 2020-06-19 | $4.01 | $4.02 | $3.97 | $3.98 | $3.61 | 11,836,780 |
| 2020-06-18 | $4.04 | $4.04 | $4.00 | $4.00 | $3.62 | 8,701,810 |
| 2020-06-17 | $4.05 | $4.06 | $4.02 | $4.03 | $3.65 | 6,366,760 |
| 2020-06-16 | $4.05 | $4.06 | $4.00 | $4.04 | $3.66 | 13,272,040 |
| 2020-06-15 | $4.00 | $4.04 | $3.94 | $4.03 | $3.65 | 16,385,850 |
| 2020-06-12 | $4.01 | $4.03 | $3.98 | $4.00 | $3.62 | 14,058,340 |
| 2020-06-11 | $4.05 | $4.07 | $4.02 | $4.04 | $3.66 | 9,320,940 |
| 2020-06-10 | $4.05 | $4.06 | $4.01 | $4.05 | $3.67 | 9,493,970 |
| 2020-06-09 | $4.06 | $4.07 | $4.01 | $4.05 | $3.67 | 11,947,130 |
| 2020-06-08 | $4.08 | $4.10 | $4.04 | $4.07 | $3.69 | 11,316,860 |
| 2020-06-05 | $4.05 | $4.08 | $4.03 | $4.07 | $3.69 | 12,221,400 |
| 2020-06-04 | $4.05 | $4.06 | $4.01 | $4.04 | $3.66 | 9,513,730 |
| 2020-06-03 | $4.06 | $4.07 | $4.03 | $4.04 | $3.66 | 12,013,640 |
| 2020-06-02 | $4.05 | $4.08 | $4.03 | $4.06 | $3.68 | 19,551,980 |
| 2020-06-01 | $3.95 | $4.05 | $3.94 | $4.04 | $3.66 | 21,943,680 |
| 2020-05-29 | $3.92 | $3.94 | $3.91 | $3.94 | $3.57 | 10,050,630 |
| 2020-05-28 | $3.93 | $3.96 | $3.92 | $3.93 | $3.56 | 13,233,980 |
| 2020-05-27 | $3.98 | $3.98 | $3.92 | $3.93 | $3.56 | 13,501,890 |
| 2020-05-26 | $3.98 | $3.99 | $3.95 | $3.97 | $3.60 | 23,043,340 |
| 2020-05-25 | $3.96 | $4.00 | $3.95 | $3.98 | $3.61 | 13,204,450 |
| 2020-05-22 | $4.06 | $4.06 | $3.97 | $3.97 | $3.60 | 19,164,340 |
| 2020-05-21 | $4.06 | $4.09 | $4.03 | $4.06 | $3.68 | 15,660,350 |
| 2020-05-20 | $4.12 | $4.12 | $4.03 | $4.07 | $3.69 | 30,713,590 |
| 2020-05-19 | $4.21 | $4.22 | $4.11 | $4.13 | $3.74 | 32,648,620 |
| 2020-05-18 | $4.31 | $4.33 | $4.16 | $4.19 | $3.80 | 69,910,840 |
| 2020-05-15 | $4.02 | $4.10 | $4.02 | $4.05 | $3.67 | 24,826,960 |
| 2020-05-14 | $3.98 | $4.02 | $3.92 | $4.01 | $3.63 | 30,753,670 |
| 2020-05-13 | $3.92 | $4.01 | $3.90 | $3.98 | $3.61 | 24,309,540 |
| 2020-05-12 | $3.95 | $3.97 | $3.90 | $3.92 | $3.55 | 19,996,680 |
| 2020-05-11 | $3.94 | $3.97 | $3.89 | $3.94 | $3.57 | 23,498,090 |
| 2020-05-08 | $3.94 | $3.95 | $3.91 | $3.92 | $3.55 | 16,486,100 |
| 2020-05-07 | $3.96 | $3.98 | $3.91 | $3.92 | $3.55 | 25,216,150 |
| 2020-05-06 | $3.97 | $4.02 | $3.91 | $3.96 | $3.59 | 46,773,330 |
| 2020-05-05 | $3.81 | $3.81 | $3.81 | $3.81 | $3.45 | 0 |
| 2020-05-04 | $3.81 | $3.81 | $3.81 | $3.81 | $3.45 | 0 |
| 2020-05-01 | $3.81 | $3.81 | $3.81 | $3.81 | $3.45 | 0 |
| 2020-04-30 | $3.74 | $3.81 | $3.73 | $3.81 | $3.45 | 13,269,390 |
| 2020-04-29 | $3.68 | $3.72 | $3.68 | $3.71 | $3.36 | 6,043,660 |
| 2020-04-28 | $3.81 | $3.81 | $3.61 | $3.69 | $3.34 | 16,880,050 |
| 2020-04-27 | $3.85 | $3.87 | $3.79 | $3.80 | $3.44 | 10,933,170 |
| 2020-04-24 | $3.88 | $3.88 | $3.83 | $3.83 | $3.47 | 11,757,490 |
| 2020-04-23 | $3.90 | $3.92 | $3.86 | $3.87 | $3.51 | 10,498,470 |
| 2020-04-22 | $3.88 | $3.91 | $3.87 | $3.90 | $3.53 | 11,605,080 |
| 2020-04-21 | $3.90 | $3.92 | $3.85 | $3.91 | $3.54 | 17,264,100 |
| 2020-04-20 | $3.89 | $3.98 | $3.86 | $3.94 | $3.57 | 24,774,230 |
| 2020-04-17 | $3.86 | $3.93 | $3.83 | $3.87 | $3.51 | 18,827,200 |
| 2020-04-16 | $3.89 | $3.89 | $3.84 | $3.86 | $3.50 | 12,170,800 |
| 2020-04-15 | $3.94 | $3.94 | $3.87 | $3.89 | $3.52 | 12,504,290 |
| 2020-04-14 | $3.91 | $3.94 | $3.89 | $3.92 | $3.55 | 12,634,100 |
| 2020-04-13 | $3.85 | $3.95 | $3.84 | $3.89 | $3.52 | 16,693,800 |
| 2020-04-10 | $3.86 | $3.94 | $3.80 | $3.90 | $3.53 | 32,565,590 |
| 2020-04-09 | $3.94 | $3.95 | $3.82 | $3.83 | $3.47 | 26,937,940 |
| 2020-04-08 | $4.06 | $4.06 | $3.90 | $3.92 | $3.55 | 44,331,890 |
| 2020-04-07 | $3.91 | $3.91 | $3.91 | $3.91 | $3.54 | 0 |
| 2020-04-06 | $3.91 | $3.91 | $3.91 | $3.91 | $3.54 | 0 |
| 2020-04-03 | $3.97 | $3.97 | $3.90 | $3.91 | $3.54 | 58,774,200 |
| 2020-04-02 | $3.91 | $3.94 | $3.86 | $3.94 | $3.57 | 40,092,450 |
| 2020-04-01 | $3.85 | $3.95 | $3.85 | $3.88 | $3.52 | 39,308,350 |
| 2020-03-31 | $3.82 | $3.86 | $3.78 | $3.85 | $3.49 | 42,799,040 |
| 2020-03-30 | $3.75 | $3.83 | $3.75 | $3.82 | $3.46 | 39,962,670 |
| 2020-03-27 | $3.76 | $3.84 | $3.73 | $3.78 | $3.42 | 48,740,370 |
| 2020-03-26 | $3.78 | $3.78 | $3.71 | $3.73 | $3.38 | 30,578,610 |
| 2020-03-25 | $3.82 | $3.83 | $3.74 | $3.78 | $3.42 | 38,774,140 |
| 2020-03-24 | $3.78 | $3.81 | $3.71 | $3.77 | $3.42 | 36,000,950 |
| 2020-03-23 | $3.75 | $3.79 | $3.72 | $3.74 | $3.39 | 37,698,690 |
| 2020-03-20 | $3.80 | $3.87 | $3.75 | $3.83 | $3.47 | 57,998,600 |
| 2020-03-19 | $3.73 | $3.77 | $3.65 | $3.74 | $3.39 | 48,054,610 |
| 2020-03-18 | $3.78 | $3.87 | $3.68 | $3.73 | $3.38 | 73,142,160 |
| 2020-03-17 | $3.86 | $3.87 | $3.66 | $3.85 | $3.49 | 115,008,660 |
| 2020-03-16 | $3.58 | $3.65 | $3.51 | $3.52 | $3.19 | 42,720,910 |
| 2020-03-13 | $3.49 | $3.60 | $3.45 | $3.57 | $3.23 | 44,141,060 |
| 2020-03-12 | $3.63 | $3.67 | $3.60 | $3.62 | $3.28 | 32,508,780 |
| 2020-03-11 | $3.76 | $3.76 | $3.65 | $3.67 | $3.33 | 46,229,790 |
| 2020-03-10 | $3.61 | $3.79 | $3.60 | $3.75 | $3.40 | 58,116,360 |
| 2020-03-09 | $3.74 | $3.83 | $3.67 | $3.68 | $3.33 | 59,957,020 |
| 2020-03-06 | $3.91 | $3.96 | $3.80 | $3.82 | $3.46 | 94,722,470 |
| 2020-03-05 | $3.99 | $4.08 | $3.86 | $4.01 | $3.63 | 150,682,060 |
| 2020-03-04 | $3.85 | $4.04 | $3.85 | $3.97 | $3.60 | 121,892,540 |
| 2020-03-03 | $3.93 | $4.05 | $3.73 | $3.99 | $3.62 | 206,515,220 |
| 2020-03-02 | $3.56 | $3.83 | $3.50 | $3.83 | $3.47 | 161,796,660 |
| 2020-02-28 | $3.40 | $3.59 | $3.37 | $3.48 | $3.15 | 95,803,850 |
| 2020-02-27 | $3.50 | $3.56 | $3.42 | $3.47 | $3.14 | 74,666,920 |
| 2020-02-26 | $3.30 | $3.56 | $3.29 | $3.48 | $3.15 | 98,816,190 |
| 2020-02-25 | $3.33 | $3.36 | $3.29 | $3.33 | $3.02 | 36,290,170 |
| 2020-02-24 | $3.41 | $3.45 | $3.37 | $3.39 | $3.07 | 35,270,380 |
| 2020-02-21 | $3.44 | $3.44 | $3.39 | $3.40 | $3.08 | 38,574,190 |
| 2020-02-20 | $3.36 | $3.44 | $3.35 | $3.43 | $3.11 | 49,462,180 |
| 2020-02-19 | $3.34 | $3.38 | $3.32 | $3.35 | $3.04 | 26,201,610 |
| 2020-02-18 | $3.35 | $3.37 | $3.33 | $3.35 | $3.04 | 22,519,750 |
| 2020-02-17 | $3.30 | $3.36 | $3.29 | $3.36 | $3.04 | 24,866,620 |
| 2020-02-14 | $3.31 | $3.33 | $3.28 | $3.30 | $2.99 | 16,352,050 |
| 2020-02-13 | $3.35 | $3.38 | $3.30 | $3.32 | $3.01 | 21,882,730 |
| 2020-02-12 | $3.35 | $3.37 | $3.33 | $3.36 | $3.04 | 16,924,460 |
| 2020-02-11 | $3.37 | $3.41 | $3.35 | $3.36 | $3.04 | 20,008,130 |
| 2020-02-10 | $3.32 | $3.42 | $3.31 | $3.38 | $3.06 | 30,501,960 |
| 2020-02-07 | $3.33 | $3.37 | $3.30 | $3.34 | $3.03 | 30,166,250 |
| 2020-02-06 | $3.42 | $3.42 | $3.27 | $3.37 | $3.05 | 65,700,580 |
| 2020-02-05 | $3.09 | $3.17 | $3.07 | $3.11 | $2.82 | 24,264,570 |
| 2020-02-04 | $3.01 | $3.11 | $3.01 | $3.09 | $2.80 | 27,537,900 |
| 2020-02-03 | $3.00 | $3.10 | $3.00 | $3.03 | $2.75 | 66,972,390 |
| 2020-01-31 | $3.33 | $3.33 | $3.33 | $3.33 | $3.02 | 0 |
| 2020-01-30 | $3.33 | $3.33 | $3.33 | $3.33 | $3.02 | 0 |
| 2020-01-29 | $3.33 | $3.33 | $3.33 | $3.33 | $3.02 | 0 |
| 2020-01-28 | $3.33 | $3.33 | $3.33 | $3.33 | $3.02 | 0 |
| 2020-01-27 | $3.33 | $3.33 | $3.33 | $3.33 | $3.02 | 0 |
| 2020-01-24 | $3.33 | $3.33 | $3.33 | $3.33 | $3.02 | 0 |
| 2020-01-23 | $3.41 | $3.42 | $3.30 | $3.33 | $3.02 | 25,325,730 |
| 2020-01-22 | $3.42 | $3.45 | $3.36 | $3.41 | $3.09 | 16,431,670 |
| 2020-01-21 | $3.46 | $3.48 | $3.42 | $3.43 | $3.11 | 15,086,480 |
| 2020-01-20 | $3.50 | $3.50 | $3.45 | $3.49 | $3.16 | 15,927,280 |
| 2020-01-17 | $3.42 | $3.53 | $3.41 | $3.48 | $3.15 | 68,623,500 |
| 2020-01-16 | $3.46 | $3.46 | $3.39 | $3.40 | $3.08 | 18,221,730 |
| 2020-01-15 | $3.50 | $3.50 | $3.44 | $3.45 | $3.13 | 14,926,700 |
| 2020-01-14 | $3.52 | $3.53 | $3.48 | $3.51 | $3.18 | 23,023,350 |
| 2020-01-13 | $3.49 | $3.50 | $3.44 | $3.48 | $3.15 | 14,836,700 |
| 2020-01-10 | $3.50 | $3.50 | $3.43 | $3.50 | $3.17 | 26,426,290 |
| 2020-01-09 | $3.50 | $3.53 | $3.47 | $3.49 | $3.16 | 30,300,990 |
| 2020-01-08 | $3.55 | $3.56 | $3.44 | $3.49 | $3.16 | 66,085,870 |
| 2020-01-07 | $3.37 | $3.50 | $3.35 | $3.50 | $3.17 | 62,619,400 |
| 2020-01-06 | $3.38 | $3.40 | $3.29 | $3.38 | $3.06 | 63,180,720 |
| 2020-01-03 | $3.44 | $3.44 | $3.39 | $3.41 | $3.09 | 30,636,800 |
| 2020-01-02 | $3.39 | $3.50 | $3.35 | $3.45 | $3.13 | 65,122,150 |
| 2020-01-01 | $3.36 | $3.36 | $3.36 | $3.36 | $3.04 | 0 |
| 2019-12-31 | $3.29 | $3.37 | $3.28 | $3.36 | $3.04 | 39,732,390 |
| 2019-12-30 | $3.24 | $3.29 | $3.23 | $3.29 | $2.98 | 25,072,870 |
| 2019-12-27 | $3.25 | $3.27 | $3.23 | $3.24 | $2.94 | 16,626,830 |
| 2019-12-26 | $3.23 | $3.25 | $3.23 | $3.24 | $2.94 | 12,370,280 |
| 2019-12-25 | $3.25 | $3.25 | $3.22 | $3.23 | $2.93 | 9,740,430 |
| 2019-12-24 | $3.23 | $3.26 | $3.22 | $3.25 | $2.94 | 9,809,980 |
| 2019-12-23 | $3.27 | $3.27 | $3.22 | $3.22 | $2.92 | 14,295,430 |
| 2019-12-20 | $3.29 | $3.30 | $3.27 | $3.27 | $2.96 | 10,530,610 |
| 2019-12-19 | $3.27 | $3.29 | $3.27 | $3.29 | $2.98 | 12,711,200 |
| 2019-12-18 | $3.28 | $3.30 | $3.26 | $3.27 | $2.96 | 17,761,190 |
| 2019-12-17 | $3.24 | $3.31 | $3.23 | $3.29 | $2.98 | 27,698,410 |
| 2019-12-16 | $3.23 | $3.25 | $3.22 | $3.25 | $2.94 | 15,562,210 |
| 2019-12-13 | $3.21 | $3.24 | $3.20 | $3.23 | $2.93 | 14,542,930 |
| 2019-12-12 | $3.22 | $3.22 | $3.19 | $3.20 | $2.90 | 7,033,200 |
| 2019-12-11 | $3.22 | $3.22 | $3.20 | $3.21 | $2.91 | 10,226,120 |
| 2019-12-10 | $3.23 | $3.24 | $3.21 | $3.22 | $2.92 | 12,905,720 |
| 2019-12-09 | $3.24 | $3.25 | $3.22 | $3.24 | $2.94 | 8,451,820 |
| 2019-12-06 | $3.23 | $3.24 | $3.21 | $3.24 | $2.94 | 8,411,710 |
| 2019-12-05 | $3.21 | $3.24 | $3.21 | $3.22 | $2.92 | 7,388,080 |
| 2019-12-04 | $3.22 | $3.23 | $3.20 | $3.21 | $2.91 | 6,985,320 |
| 2019-12-03 | $3.23 | $3.24 | $3.20 | $3.23 | $2.93 | 7,074,550 |
| 2019-12-02 | $3.24 | $3.26 | $3.23 | $3.24 | $2.94 | 7,784,790 |
| 2019-11-29 | $3.24 | $3.24 | $3.22 | $3.24 | $2.94 | 6,686,780 |
| 2019-11-28 | $3.23 | $3.26 | $3.22 | $3.23 | $2.93 | 7,957,420 |
| 2019-11-27 | $3.24 | $3.25 | $3.21 | $3.23 | $2.93 | 7,661,420 |
| 2019-11-26 | $3.24 | $3.25 | $3.22 | $3.24 | $2.94 | 9,388,060 |
| 2019-11-25 | $3.21 | $3.26 | $3.19 | $3.26 | $2.95 | 18,706,530 |
| 2019-11-22 | $3.19 | $3.21 | $3.18 | $3.20 | $2.90 | 10,265,380 |
| 2019-11-21 | $3.18 | $3.20 | $3.17 | $3.19 | $2.89 | 4,689,790 |
| 2019-11-20 | $3.21 | $3.22 | $3.18 | $3.18 | $2.88 | 7,220,700 |
| 2019-11-19 | $3.19 | $3.23 | $3.18 | $3.22 | $2.92 | 9,545,140 |
| 2019-11-18 | $3.19 | $3.19 | $3.16 | $3.19 | $2.89 | 7,959,460 |
| 2019-11-15 | $3.22 | $3.23 | $3.18 | $3.18 | $2.88 | 10,117,180 |
| 2019-11-14 | $3.22 | $3.26 | $3.21 | $3.23 | $2.93 | 13,031,170 |
| 2019-11-13 | $3.21 | $3.22 | $3.18 | $3.20 | $2.90 | 9,473,160 |
| 2019-11-12 | $3.20 | $3.24 | $3.17 | $3.24 | $2.94 | 13,465,350 |
| 2019-11-11 | $3.24 | $3.25 | $3.20 | $3.20 | $2.90 | 12,633,940 |
| 2019-11-08 | $3.28 | $3.29 | $3.25 | $3.26 | $2.95 | 8,517,670 |
| 2019-11-07 | $3.28 | $3.28 | $3.25 | $3.27 | $2.96 | 7,320,640 |
| 2019-11-06 | $3.30 | $3.31 | $3.26 | $3.27 | $2.96 | 11,046,330 |
| 2019-11-05 | $3.28 | $3.32 | $3.25 | $3.30 | $2.99 | 17,472,130 |
| 2019-11-04 | $3.25 | $3.29 | $3.24 | $3.27 | $2.96 | 17,305,310 |
| 2019-11-01 | $3.23 | $3.26 | $3.21 | $3.25 | $2.94 | 12,569,130 |
| 2019-10-31 | $3.24 | $3.26 | $3.23 | $3.24 | $2.94 | 10,392,220 |
| 2019-10-30 | $3.27 | $3.28 | $3.23 | $3.24 | $2.94 | 10,751,080 |
| 2019-10-29 | $3.30 | $3.31 | $3.27 | $3.28 | $2.97 | 9,869,940 |
| 2019-10-28 | $3.28 | $3.30 | $3.26 | $3.30 | $2.99 | 12,145,910 |
| 2019-10-25 | $3.25 | $3.28 | $3.23 | $3.28 | $2.97 | 10,388,330 |
| 2019-10-24 | $3.28 | $3.28 | $3.24 | $3.26 | $2.95 | 9,534,880 |
| 2019-10-23 | $3.26 | $3.32 | $3.24 | $3.28 | $2.97 | 14,417,130 |
| 2019-10-22 | $3.23 | $3.26 | $3.23 | $3.25 | $2.94 | 8,007,450 |
| 2019-10-21 | $3.24 | $3.25 | $3.21 | $3.24 | $2.94 | 9,989,940 |
| 2019-10-18 | $3.30 | $3.31 | $3.23 | $3.25 | $2.94 | 12,917,510 |
| 2019-10-17 | $3.31 | $3.33 | $3.29 | $3.30 | $2.99 | 9,309,320 |
| 2019-10-16 | $3.34 | $3.35 | $3.30 | $3.31 | $3.00 | 12,196,690 |
| 2019-10-15 | $3.34 | $3.35 | $3.32 | $3.33 | $3.02 | 13,530,160 |
| 2019-10-14 | $3.32 | $3.36 | $3.32 | $3.34 | $3.03 | 18,508,990 |
| 2019-10-11 | $3.30 | $3.32 | $3.28 | $3.31 | $3.00 | 13,105,270 |
| 2019-10-10 | $3.27 | $3.31 | $3.27 | $3.31 | $3.00 | 13,583,990 |
| 2019-10-09 | $3.25 | $3.28 | $3.24 | $3.28 | $2.97 | 8,407,530 |
| 2019-10-08 | $3.25 | $3.27 | $3.23 | $3.27 | $2.96 | 9,963,060 |
| 2019-10-07 | $3.23 | $3.23 | $3.23 | $3.23 | $2.93 | 0 |
| 2019-10-04 | $3.23 | $3.23 | $3.23 | $3.23 | $2.93 | 0 |
| 2019-10-03 | $3.23 | $3.23 | $3.23 | $3.23 | $2.93 | 0 |
| 2019-10-02 | $3.23 | $3.23 | $3.23 | $3.23 | $2.93 | 0 |
| 2019-10-01 | $3.23 | $3.23 | $3.23 | $3.23 | $2.93 | 0 |
| 2019-09-30 | $3.26 | $3.26 | $3.23 | $3.23 | $2.93 | 8,619,580 |
| 2019-09-27 | $3.24 | $3.26 | $3.24 | $3.25 | $2.94 | 7,826,970 |
| 2019-09-26 | $3.26 | $3.27 | $3.24 | $3.24 | $2.94 | 13,345,780 |
| 2019-09-25 | $3.29 | $3.29 | $3.25 | $3.26 | $2.95 | 13,627,460 |
| 2019-09-24 | $3.30 | $3.32 | $3.28 | $3.29 | $2.98 | 21,040,370 |
| 2019-09-23 | $3.36 | $3.37 | $3.29 | $3.30 | $2.99 | 27,295,700 |
| 2019-09-20 | $3.45 | $3.46 | $3.37 | $3.38 | $3.06 | 45,924,900 |
| 2019-09-19 | $3.35 | $3.36 | $3.30 | $3.35 | $3.04 | 19,663,420 |
| 2019-09-18 | $3.35 | $3.37 | $3.32 | $3.33 | $3.02 | 17,411,940 |
| 2019-09-17 | $3.44 | $3.44 | $3.33 | $3.34 | $3.03 | 25,729,510 |
| 2019-09-16 | $3.45 | $3.46 | $3.41 | $3.44 | $3.12 | 23,510,190 |
| 2019-09-13 | $3.45 | $3.45 | $3.45 | $3.45 | $3.13 | 0 |
| 2019-09-12 | $3.44 | $3.45 | $3.41 | $3.45 | $3.13 | 22,213,060 |
| 2019-09-11 | $3.48 | $3.48 | $3.40 | $3.42 | $3.10 | 28,837,790 |
| 2019-09-10 | $3.50 | $3.50 | $3.45 | $3.47 | $3.14 | 11,730,100 |
| 2019-09-09 | $3.47 | $3.49 | $3.45 | $3.48 | $3.15 | 16,187,420 |
| 2019-09-06 | $3.46 | $3.47 | $3.42 | $3.43 | $3.11 | 11,607,670 |
| 2019-09-05 | $3.48 | $3.52 | $3.45 | $3.46 | $3.13 | 25,403,770 |
| 2019-09-04 | $3.40 | $3.47 | $3.39 | $3.47 | $3.14 | 25,591,390 |
| 2019-09-03 | $3.37 | $3.41 | $3.36 | $3.40 | $3.08 | 15,221,390 |
| 2019-09-02 | $3.37 | $3.39 | $3.34 | $3.38 | $3.06 | 18,103,620 |
| 2019-08-30 | $3.35 | $3.36 | $3.30 | $3.33 | $3.02 | 8,323,820 |
| 2019-08-29 | $3.36 | $3.36 | $3.31 | $3.34 | $3.03 | 10,364,740 |
| 2019-08-28 | $3.33 | $3.37 | $3.32 | $3.35 | $3.04 | 7,547,500 |
| 2019-08-27 | $3.31 | $3.37 | $3.30 | $3.35 | $3.04 | 10,592,500 |
| 2019-08-26 | $3.26 | $3.31 | $3.25 | $3.30 | $2.99 | 9,476,420 |
| 2019-08-23 | $3.35 | $3.37 | $3.33 | $3.34 | $3.03 | 6,552,420 |
| 2019-08-22 | $3.38 | $3.38 | $3.32 | $3.35 | $3.04 | 7,793,720 |
| 2019-08-21 | $3.36 | $3.38 | $3.35 | $3.36 | $3.04 | 6,407,830 |
| 2019-08-20 | $3.37 | $3.41 | $3.36 | $3.37 | $3.05 | 11,723,800 |
| 2019-08-19 | $3.30 | $3.37 | $3.30 | $3.36 | $3.04 | 14,487,910 |
| 2019-08-16 | $3.30 | $3.35 | $3.28 | $3.31 | $3.00 | 11,514,320 |
| 2019-08-15 | $3.22 | $3.30 | $3.22 | $3.30 | $2.99 | 10,984,920 |
| 2019-08-14 | $3.24 | $3.32 | $3.23 | $3.28 | $2.97 | 13,888,040 |
| 2019-08-13 | $3.21 | $3.23 | $3.20 | $3.22 | $2.92 | 8,475,490 |
| 2019-08-12 | $3.19 | $3.24 | $3.19 | $3.23 | $2.93 | 12,189,720 |
| 2019-08-09 | $3.22 | $3.22 | $3.17 | $3.19 | $2.89 | 11,141,600 |
| 2019-08-08 | $3.20 | $3.22 | $3.19 | $3.20 | $2.90 | 9,804,410 |
| 2019-08-07 | $3.23 | $3.23 | $3.19 | $3.19 | $2.89 | 8,411,400 |
| 2019-08-06 | $3.26 | $3.27 | $3.18 | $3.20 | $2.90 | 22,818,770 |
| 2019-08-05 | $3.35 | $3.39 | $3.31 | $3.31 | $3.00 | 12,413,100 |
| 2019-08-02 | $3.39 | $3.39 | $3.35 | $3.37 | $3.05 | 13,223,460 |
| 2019-08-01 | $3.44 | $3.46 | $3.42 | $3.43 | $3.11 | 8,387,550 |
| 2019-07-31 | $3.48 | $3.48 | $3.45 | $3.45 | $3.13 | 11,450,080 |
| 2019-07-30 | $3.47 | $3.51 | $3.46 | $3.49 | $3.16 | 9,220,000 |
| 2019-07-29 | $3.49 | $3.49 | $3.46 | $3.47 | $3.14 | 7,717,020 |
| 2019-07-26 | $3.47 | $3.49 | $3.46 | $3.48 | $3.15 | 10,482,800 |
| 2019-07-25 | $3.50 | $3.51 | $3.47 | $3.48 | $3.15 | 8,333,480 |
| 2019-07-24 | $3.48 | $3.52 | $3.48 | $3.50 | $3.17 | 8,507,110 |
| 2019-07-23 | $3.48 | $3.50 | $3.46 | $3.48 | $3.15 | 6,334,500 |
| 2019-07-22 | $3.51 | $3.52 | $3.45 | $3.48 | $3.15 | 10,378,010 |
| 2019-07-19 | $3.49 | $3.53 | $3.49 | $3.51 | $3.18 | 7,753,470 |
| 2019-07-18 | $3.52 | $3.52 | $3.48 | $3.49 | $3.16 | 8,637,940 |
| 2019-07-17 | $3.58 | $3.59 | $3.56 | $3.58 | $3.20 | 9,530,750 |
| 2019-07-16 | $3.56 | $3.58 | $3.55 | $3.58 | $3.20 | 7,122,800 |
| 2019-07-15 | $3.53 | $3.58 | $3.50 | $3.57 | $3.19 | 13,740,110 |
| 2019-07-12 | $3.53 | $3.56 | $3.52 | $3.54 | $3.16 | 10,299,440 |
| 2019-07-11 | $3.55 | $3.57 | $3.53 | $3.53 | $3.15 | 9,728,970 |
| 2019-07-10 | $3.56 | $3.56 | $3.52 | $3.54 | $3.16 | 9,382,760 |
| 2019-07-09 | $3.56 | $3.59 | $3.54 | $3.55 | $3.17 | 10,138,130 |
| 2019-07-08 | $3.67 | $3.67 | $3.55 | $3.56 | $3.18 | 18,018,500 |
| 2019-07-05 | $3.68 | $3.68 | $3.64 | $3.67 | $3.28 | 13,961,600 |
| 2019-07-04 | $3.68 | $3.73 | $3.66 | $3.69 | $3.30 | 22,402,260 |
| 2019-07-03 | $3.68 | $3.69 | $3.66 | $3.67 | $3.28 | 9,884,130 |
| 2019-07-02 | $3.69 | $3.71 | $3.67 | $3.68 | $3.29 | 13,335,850 |
| 2019-07-01 | $3.68 | $3.72 | $3.67 | $3.71 | $3.31 | 18,962,810 |
| 2019-06-28 | $3.68 | $3.69 | $3.63 | $3.64 | $3.25 | 13,885,800 |
| 2019-06-27 | $3.70 | $3.72 | $3.68 | $3.68 | $3.29 | 15,035,430 |
| 2019-06-26 | $3.68 | $3.72 | $3.67 | $3.70 | $3.31 | 9,855,300 |
| 2019-06-25 | $3.75 | $3.75 | $3.66 | $3.71 | $3.31 | 24,024,730 |
| 2019-06-24 | $3.78 | $3.79 | $3.72 | $3.78 | $3.38 | 21,317,420 |
| 2019-06-21 | $3.77 | $3.81 | $3.76 | $3.77 | $3.37 | 30,487,870 |
| 2019-06-20 | $3.74 | $3.80 | $3.68 | $3.77 | $3.37 | 35,447,180 |
| 2019-06-19 | $3.76 | $3.87 | $3.71 | $3.75 | $3.35 | 51,101,630 |
| 2019-06-18 | $3.93 | $3.93 | $3.73 | $3.74 | $3.34 | 65,468,110 |
| 2019-06-17 | $3.59 | $3.84 | $3.56 | $3.68 | $3.29 | 27,692,080 |
| 2019-06-14 | $3.64 | $3.65 | $3.56 | $3.59 | $3.21 | 18,405,580 |
| 2019-06-13 | $3.65 | $3.68 | $3.60 | $3.65 | $3.26 | 15,923,530 |
| 2019-06-12 | $3.66 | $3.70 | $3.63 | $3.64 | $3.25 | 22,056,090 |
| 2019-06-11 | $3.55 | $3.68 | $3.54 | $3.66 | $3.27 | 38,680,040 |
| 2019-06-10 | $3.48 | $3.52 | $3.46 | $3.50 | $3.13 | 7,003,400 |
| 2019-06-07 | $3.48 | $3.48 | $3.48 | $3.48 | $3.11 | 0 |
| 2019-06-06 | $3.51 | $3.53 | $3.47 | $3.48 | $3.11 | 11,014,230 |
| 2019-06-05 | $3.53 | $3.56 | $3.53 | $3.53 | $3.15 | 7,469,600 |
| 2019-06-04 | $3.55 | $3.56 | $3.52 | $3.52 | $3.14 | 7,594,500 |
| 2019-06-03 | $3.55 | $3.58 | $3.51 | $3.57 | $3.19 | 15,883,890 |
| 2019-05-31 | $3.55 | $3.58 | $3.54 | $3.57 | $3.19 | 11,776,320 |
| 2019-05-30 | $3.53 | $3.58 | $3.48 | $3.57 | $3.19 | 19,525,520 |
| 2019-05-29 | $3.54 | $3.56 | $3.53 | $3.55 | $3.17 | 10,847,340 |
| 2019-05-28 | $3.57 | $3.59 | $3.55 | $3.56 | $3.18 | 12,720,340 |
| 2019-05-27 | $3.53 | $3.58 | $3.51 | $3.57 | $3.19 | 12,529,780 |
| 2019-05-24 | $3.51 | $3.54 | $3.51 | $3.53 | $3.15 | 8,177,130 |
| 2019-05-23 | $3.54 | $3.57 | $3.51 | $3.54 | $3.16 | 12,218,020 |
| 2019-05-22 | $3.59 | $3.60 | $3.53 | $3.54 | $3.16 | 15,051,900 |
| 2019-05-21 | $3.58 | $3.62 | $3.56 | $3.60 | $3.22 | 12,528,200 |
| 2019-05-20 | $3.61 | $3.63 | $3.51 | $3.57 | $3.19 | 16,520,390 |
| 2019-05-17 | $3.72 | $3.74 | $3.60 | $3.61 | $3.22 | 22,261,560 |
| 2019-05-16 | $3.70 | $3.78 | $3.68 | $3.74 | $3.34 | 21,519,190 |
| 2019-05-15 | $3.69 | $3.72 | $3.66 | $3.71 | $3.31 | 17,576,060 |
| 2019-05-14 | $3.65 | $3.70 | $3.64 | $3.66 | $3.27 | 14,104,500 |
| 2019-05-13 | $3.68 | $3.73 | $3.63 | $3.72 | $3.32 | 21,191,250 |
| 2019-05-10 | $3.66 | $3.74 | $3.59 | $3.74 | $3.34 | 25,679,950 |
| 2019-05-09 | $3.63 | $3.65 | $3.61 | $3.64 | $3.25 | 14,321,130 |
| 2019-05-08 | $3.61 | $3.68 | $3.59 | $3.64 | $3.25 | 15,345,500 |
| 2019-05-07 | $3.60 | $3.68 | $3.60 | $3.67 | $3.28 | 22,153,160 |
| 2019-05-06 | $3.74 | $3.74 | $3.52 | $3.61 | $3.22 | 43,735,390 |
| 2019-05-03 | $3.79 | $3.79 | $3.79 | $3.79 | $3.39 | 0 |
| 2019-05-02 | $3.79 | $3.79 | $3.79 | $3.79 | $3.39 | 0 |
| 2019-05-01 | $3.79 | $3.79 | $3.79 | $3.79 | $3.39 | 0 |
| 2019-04-30 | $3.78 | $3.84 | $3.76 | $3.79 | $3.39 | 22,200,540 |
| 2019-04-29 | $3.80 | $3.84 | $3.73 | $3.75 | $3.35 | 29,670,100 |
| 2019-04-26 | $3.80 | $3.86 | $3.78 | $3.79 | $3.39 | 28,115,660 |
| 2019-04-25 | $4.02 | $4.02 | $3.83 | $3.84 | $3.43 | 45,508,420 |
| 2019-04-24 | $3.99 | $4.01 | $3.95 | $4.01 | $3.58 | 27,642,190 |
| 2019-04-23 | $4.05 | $4.09 | $3.97 | $3.98 | $3.56 | 48,887,250 |
| 2019-04-22 | $4.17 | $4.17 | $4.07 | $4.10 | $3.66 | 76,451,800 |
| 2019-04-19 | $4.03 | $4.22 | $4.00 | $4.14 | $3.70 | 101,607,520 |
| 2019-04-18 | $3.98 | $4.03 | $3.94 | $4.03 | $3.60 | 43,260,280 |
| 2019-04-17 | $4.01 | $4.02 | $3.96 | $3.99 | $3.56 | 36,699,210 |
| 2019-04-16 | $3.93 | $4.02 | $3.91 | $4.02 | $3.59 | 41,284,760 |
| 2019-04-15 | $4.04 | $4.05 | $3.94 | $3.95 | $3.53 | 52,095,360 |
| 2019-04-12 | $4.06 | $4.08 | $3.96 | $3.99 | $3.56 | 81,738,010 |
| 2019-04-11 | $4.10 | $4.32 | $4.03 | $4.13 | $3.69 | 145,505,130 |
| 2019-04-10 | $4.03 | $4.16 | $3.97 | $4.06 | $3.63 | 81,221,500 |
| 2019-04-09 | $4.03 | $4.11 | $4.00 | $4.05 | $3.62 | 83,009,080 |
| 2019-04-08 | $4.00 | $4.07 | $3.96 | $4.01 | $3.58 | 79,541,690 |
| 2019-04-05 | $3.98 | $3.98 | $3.98 | $3.98 | $3.56 | 0 |
| 2019-04-04 | $3.99 | $4.01 | $3.95 | $3.98 | $3.56 | 50,863,160 |
| 2019-04-03 | $3.91 | $4.04 | $3.88 | $3.99 | $3.56 | 65,810,810 |
| 2019-04-02 | $3.95 | $3.97 | $3.90 | $3.94 | $3.52 | 49,435,900 |
| 2019-04-01 | $3.86 | $3.96 | $3.86 | $3.95 | $3.53 | 48,423,020 |
| 2019-03-29 | $3.81 | $3.88 | $3.76 | $3.85 | $3.44 | 47,171,350 |
| 2019-03-28 | $3.80 | $3.87 | $3.78 | $3.81 | $3.40 | 23,254,880 |
| 2019-03-27 | $3.90 | $3.90 | $3.77 | $3.83 | $3.42 | 36,671,010 |
| 2019-03-26 | $3.98 | $4.06 | $3.86 | $3.88 | $3.47 | 47,190,580 |
| 2019-03-25 | $3.95 | $4.04 | $3.92 | $3.97 | $3.55 | 47,713,550 |
| 2019-03-22 | $3.98 | $4.00 | $3.92 | $3.96 | $3.54 | 41,069,630 |
| 2019-03-21 | $4.01 | $4.06 | $3.96 | $3.99 | $3.56 | 76,841,300 |
| 2019-03-20 | $4.05 | $4.08 | $3.95 | $4.01 | $3.58 | 66,206,940 |
| 2019-03-19 | $4.08 | $4.12 | $3.96 | $4.04 | $3.61 | 73,154,060 |
| 2019-03-18 | $3.91 | $4.08 | $3.90 | $4.05 | $3.62 | 101,201,210 |
| 2019-03-15 | $3.81 | $3.95 | $3.81 | $3.90 | $3.48 | 50,513,360 |
| 2019-03-14 | $3.85 | $3.94 | $3.75 | $3.81 | $3.40 | 49,517,700 |
| 2019-03-13 | $3.81 | $4.12 | $3.76 | $3.91 | $3.49 | 92,885,890 |
| 2019-03-12 | $3.81 | $3.88 | $3.75 | $3.84 | $3.43 | 47,809,760 |
| 2019-03-11 | $3.70 | $3.78 | $3.69 | $3.78 | $3.38 | 35,013,870 |
| 2019-03-08 | $3.87 | $3.87 | $3.66 | $3.67 | $3.28 | 65,212,270 |
| 2019-03-07 | $3.91 | $3.98 | $3.88 | $3.95 | $3.53 | 76,297,500 |
| 2019-03-06 | $3.87 | $3.87 | $3.80 | $3.86 | $3.45 | 56,161,110 |
| 2019-03-05 | $3.78 | $3.89 | $3.75 | $3.84 | $3.43 | 55,486,170 |
| 2019-03-04 | $3.75 | $3.89 | $3.72 | $3.80 | $3.39 | 73,410,540 |
| 2019-03-01 | $3.73 | $3.76 | $3.67 | $3.73 | $3.33 | 31,529,810 |
| 2019-02-28 | $3.75 | $3.78 | $3.68 | $3.71 | $3.31 | 31,750,590 |
| 2019-02-27 | $3.70 | $3.77 | $3.68 | $3.72 | $3.32 | 55,166,120 |
| 2019-02-26 | $3.60 | $3.89 | $3.56 | $3.73 | $3.33 | 96,929,670 |
| 2019-02-25 | $3.48 | $3.63 | $3.48 | $3.62 | $3.23 | 64,023,260 |
| 2019-02-22 | $3.44 | $3.48 | $3.40 | $3.48 | $3.11 | 25,613,750 |
| 2019-02-21 | $3.42 | $3.50 | $3.38 | $3.45 | $3.08 | 28,162,350 |
| 2019-02-20 | $3.47 | $3.48 | $3.43 | $3.47 | $3.10 | 17,802,280 |
| 2019-02-19 | $3.47 | $3.50 | $3.44 | $3.46 | $3.09 | 25,385,300 |
| 2019-02-18 | $3.42 | $3.47 | $3.42 | $3.47 | $3.10 | 29,286,320 |
| 2019-02-15 | $3.42 | $3.46 | $3.40 | $3.41 | $3.05 | 24,873,360 |
| 2019-02-14 | $3.42 | $3.43 | $3.39 | $3.40 | $3.04 | 16,145,390 |
| 2019-02-13 | $3.39 | $3.43 | $3.38 | $3.42 | $3.05 | 26,220,590 |
| 2019-02-12 | $3.37 | $3.41 | $3.36 | $3.39 | $3.03 | 15,271,680 |
| 2019-02-11 | $3.34 | $3.38 | $3.33 | $3.38 | $3.02 | 16,842,830 |
| 2019-02-08 | $3.34 | $3.34 | $3.34 | $3.34 | $2.98 | 0 |
| 2019-02-07 | $3.34 | $3.34 | $3.34 | $3.34 | $2.98 | 0 |
| 2019-02-06 | $3.34 | $3.34 | $3.34 | $3.34 | $2.98 | 0 |
| 2019-02-05 | $3.34 | $3.34 | $3.34 | $3.34 | $2.98 | 0 |
| 2019-02-04 | $3.34 | $3.34 | $3.34 | $3.34 | $2.98 | 0 |
| 2019-02-01 | $3.27 | $3.35 | $3.26 | $3.34 | $2.98 | 11,750,070 |
| 2019-01-31 | $3.27 | $3.30 | $3.25 | $3.27 | $2.92 | 9,073,570 |
| 2019-01-30 | $3.27 | $3.30 | $3.26 | $3.28 | $2.93 | 4,886,530 |
| 2019-01-29 | $3.32 | $3.32 | $3.25 | $3.29 | $2.94 | 12,266,990 |
| 2019-01-28 | $3.35 | $3.37 | $3.31 | $3.33 | $2.97 | 10,419,790 |
| 2019-01-25 | $3.36 | $3.37 | $3.34 | $3.35 | $2.99 | 8,139,810 |
| 2019-01-24 | $3.37 | $3.38 | $3.33 | $3.37 | $3.01 | 12,844,400 |
| 2019-01-23 | $3.36 | $3.39 | $3.36 | $3.38 | $3.02 | 6,218,450 |
| 2019-01-22 | $3.40 | $3.41 | $3.36 | $3.37 | $3.01 | 13,310,930 |
| 2019-01-21 | $3.42 | $3.44 | $3.41 | $3.41 | $3.05 | 13,466,910 |
| 2019-01-18 | $3.37 | $3.41 | $3.36 | $3.41 | $3.05 | 12,434,330 |
| 2019-01-17 | $3.39 | $3.40 | $3.36 | $3.37 | $3.01 | 8,023,160 |
| 2019-01-16 | $3.42 | $3.43 | $3.38 | $3.39 | $3.03 | 9,997,860 |
| 2019-01-15 | $3.38 | $3.43 | $3.37 | $3.42 | $3.05 | 12,371,050 |
| 2019-01-14 | $3.40 | $3.42 | $3.37 | $3.39 | $3.03 | 11,380,560 |
| 2019-01-11 | $3.38 | $3.42 | $3.37 | $3.40 | $3.04 | 10,682,060 |
| 2019-01-10 | $3.44 | $3.44 | $3.38 | $3.38 | $3.02 | 11,769,160 |
| 2019-01-09 | $3.45 | $3.47 | $3.40 | $3.42 | $3.05 | 17,734,970 |
| 2019-01-08 | $3.43 | $3.48 | $3.38 | $3.43 | $3.06 | 18,171,030 |
| 2019-01-07 | $3.38 | $3.45 | $3.38 | $3.42 | $3.05 | 20,250,830 |
| 2019-01-04 | $3.30 | $3.40 | $3.26 | $3.38 | $3.02 | 21,957,590 |
| 2019-01-03 | $3.31 | $3.34 | $3.28 | $3.31 | $2.96 | 8,793,940 |
| 2019-01-02 | $3.31 | $3.36 | $3.28 | $3.31 | $2.96 | 13,062,530 |
| 2019-01-01 | $3.28 | $3.28 | $3.28 | $3.28 | $2.93 | 0 |
| 2018-12-31 | $3.28 | $3.28 | $3.28 | $3.28 | $2.93 | 0 |
| 2018-12-28 | $3.26 | $3.30 | $3.26 | $3.28 | $2.93 | 7,052,200 |
| 2018-12-27 | $3.33 | $3.36 | $3.26 | $3.26 | $2.91 | 11,977,600 |
| 2018-12-26 | $3.32 | $3.33 | $3.27 | $3.30 | $2.95 | 8,927,010 |
| 2018-12-25 | $3.32 | $3.33 | $3.23 | $3.32 | $2.97 | 15,371,910 |
| 2018-12-24 | $3.35 | $3.37 | $3.32 | $3.36 | $3.00 | 12,541,990 |
| 2018-12-21 | $3.38 | $3.40 | $3.32 | $3.35 | $2.99 | 18,362,580 |
| 2018-12-20 | $3.46 | $3.49 | $3.38 | $3.41 | $3.05 | 17,575,790 |
| 2018-12-19 | $3.51 | $3.52 | $3.46 | $3.48 | $3.11 | 11,927,630 |
| 2018-12-18 | $3.53 | $3.58 | $3.46 | $3.52 | $3.14 | 28,330,950 |
| 2018-12-17 | $3.49 | $3.61 | $3.47 | $3.58 | $3.20 | 42,089,260 |
| 2018-12-14 | $3.50 | $3.62 | $3.47 | $3.50 | $3.13 | 47,521,870 |
| 2018-12-13 | $3.41 | $3.62 | $3.37 | $3.55 | $3.17 | 61,209,490 |
| 2018-12-12 | $3.43 | $3.43 | $3.38 | $3.41 | $3.05 | 6,524,230 |
| 2018-12-11 | $3.45 | $3.45 | $3.40 | $3.41 | $3.05 | 7,184,780 |
| 2018-12-10 | $3.38 | $3.45 | $3.38 | $3.42 | $3.05 | 13,669,900 |
| 2018-12-07 | $3.38 | $3.42 | $3.36 | $3.41 | $3.05 | 12,595,130 |
| 2018-12-06 | $3.37 | $3.45 | $3.36 | $3.39 | $3.03 | 19,243,290 |
| 2018-12-05 | $3.38 | $3.40 | $3.36 | $3.37 | $3.01 | 11,470,550 |
| 2018-12-04 | $3.42 | $3.43 | $3.39 | $3.43 | $3.06 | 11,111,820 |
| 2018-12-03 | $3.42 | $3.45 | $3.39 | $3.43 | $3.06 | 25,895,600 |
| 2018-11-30 | $3.34 | $3.38 | $3.30 | $3.37 | $3.01 | 10,193,440 |
| 2018-11-29 | $3.42 | $3.43 | $3.33 | $3.34 | $2.98 | 16,048,580 |
| 2018-11-28 | $3.34 | $3.44 | $3.33 | $3.41 | $3.05 | 15,115,050 |
| 2018-11-27 | $3.36 | $3.38 | $3.33 | $3.34 | $2.98 | 9,336,600 |
| 2018-11-26 | $3.35 | $3.39 | $3.34 | $3.35 | $2.99 | 11,650,580 |
| 2018-11-23 | $3.47 | $3.51 | $3.35 | $3.36 | $3.00 | 24,459,660 |
| 2018-11-22 | $3.48 | $3.49 | $3.45 | $3.46 | $3.09 | 12,067,640 |
| 2018-11-21 | $3.46 | $3.50 | $3.44 | $3.49 | $3.12 | 17,234,080 |
| 2018-11-20 | $3.57 | $3.62 | $3.49 | $3.50 | $3.13 | 28,080,840 |
| 2018-11-19 | $3.58 | $3.61 | $3.54 | $3.60 | $3.22 | 23,118,480 |
| 2018-11-16 | $3.60 | $3.63 | $3.56 | $3.59 | $3.21 | 28,578,170 |
| 2018-11-15 | $3.59 | $3.63 | $3.56 | $3.61 | $3.22 | 32,036,030 |
| 2018-11-14 | $3.54 | $3.68 | $3.53 | $3.63 | $3.24 | 57,275,510 |
| 2018-11-13 | $3.48 | $3.56 | $3.46 | $3.54 | $3.16 | 34,098,460 |
| 2018-11-12 | $3.45 | $3.52 | $3.43 | $3.52 | $3.14 | 17,732,460 |
| 2018-11-09 | $3.48 | $3.52 | $3.44 | $3.45 | $3.08 | 13,280,540 |
| 2018-11-08 | $3.52 | $3.52 | $3.45 | $3.48 | $3.11 | 17,287,350 |
| 2018-11-07 | $3.50 | $3.52 | $3.46 | $3.47 | $3.10 | 26,923,070 |
| 2018-11-06 | $3.46 | $3.55 | $3.41 | $3.55 | $3.17 | 44,390,250 |
| 2018-11-05 | $3.52 | $3.52 | $3.42 | $3.46 | $3.09 | 25,558,070 |
| 2018-11-02 | $3.49 | $3.53 | $3.44 | $3.50 | $3.13 | 30,312,490 |
| 2018-11-01 | $3.51 | $3.59 | $3.44 | $3.44 | $3.07 | 36,573,120 |
| 2018-10-31 | $3.40 | $3.53 | $3.38 | $3.46 | $3.09 | 46,828,540 |
| 2018-10-30 | $3.32 | $3.40 | $3.31 | $3.39 | $3.03 | 27,814,050 |
| 2018-10-29 | $3.33 | $3.40 | $3.29 | $3.34 | $2.98 | 16,675,980 |
| 2018-10-26 | $3.32 | $3.38 | $3.32 | $3.34 | $2.98 | 18,770,880 |
| 2018-10-25 | $3.28 | $3.35 | $3.25 | $3.32 | $2.97 | 24,314,020 |
| 2018-10-24 | $3.35 | $3.42 | $3.33 | $3.37 | $3.01 | 24,992,620 |
| 2018-10-23 | $3.39 | $3.44 | $3.34 | $3.38 | $3.02 | 23,332,710 |
| 2018-10-22 | $3.31 | $3.44 | $3.30 | $3.42 | $3.05 | 39,760,950 |
| 2018-10-19 | $3.12 | $3.32 | $3.12 | $3.29 | $2.94 | 21,745,780 |
| 2018-10-18 | $3.34 | $3.35 | $3.16 | $3.23 | $2.89 | 28,431,660 |
| 2018-10-17 | $3.35 | $3.44 | $3.26 | $3.40 | $3.04 | 30,339,580 |
| 2018-10-16 | $3.42 | $3.45 | $3.26 | $3.29 | $2.94 | 33,831,070 |
| 2018-10-15 | $3.61 | $3.64 | $3.40 | $3.42 | $3.05 | 39,457,880 |
| 2018-10-12 | $3.30 | $3.65 | $3.30 | $3.53 | $3.15 | 74,571,340 |
| 2018-10-11 | $3.65 | $3.79 | $3.51 | $3.56 | $3.18 | 123,394,230 |
| 2018-10-10 | $3.36 | $3.52 | $3.34 | $3.46 | $3.09 | 24,916,800 |
| 2018-10-09 | $3.38 | $3.41 | $3.33 | $3.36 | $3.00 | 13,231,680 |
| 2018-10-08 | $3.40 | $3.47 | $3.36 | $3.37 | $3.01 | 20,112,680 |
| 2018-10-05 | $3.44 | $3.44 | $3.44 | $3.44 | $3.07 | 0 |
| 2018-10-04 | $3.44 | $3.44 | $3.44 | $3.44 | $3.07 | 0 |
| 2018-10-03 | $3.44 | $3.44 | $3.44 | $3.44 | $3.07 | 0 |
| 2018-10-02 | $3.44 | $3.44 | $3.44 | $3.44 | $3.07 | 0 |
| 2018-10-01 | $3.44 | $3.44 | $3.44 | $3.44 | $3.07 | 0 |
| 2018-09-28 | $3.42 | $3.47 | $3.41 | $3.44 | $3.07 | 22,115,220 |
| 2018-09-27 | $3.45 | $3.48 | $3.42 | $3.42 | $3.05 | 23,453,730 |
| 2018-09-26 | $3.47 | $3.49 | $3.44 | $3.45 | $3.08 | 25,800,730 |
| 2018-09-25 | $3.44 | $3.50 | $3.40 | $3.47 | $3.10 | 27,051,530 |
| 2018-09-24 | $3.44 | $3.44 | $3.44 | $3.44 | $3.07 | 0 |
| 2018-09-21 | $3.42 | $3.49 | $3.40 | $3.44 | $3.07 | 35,167,970 |
| 2018-09-20 | $3.35 | $3.50 | $3.31 | $3.45 | $3.08 | 44,948,760 |
| 2018-09-19 | $3.42 | $3.46 | $3.34 | $3.37 | $3.01 | 49,298,580 |
| 2018-09-18 | $3.12 | $3.39 | $3.12 | $3.39 | $3.03 | 48,121,090 |
| 2018-09-17 | $3.20 | $3.22 | $3.14 | $3.14 | $2.80 | 18,844,050 |
| 2018-09-14 | $3.26 | $3.26 | $3.21 | $3.22 | $2.88 | 18,166,380 |
| 2018-09-13 | $3.32 | $3.35 | $3.19 | $3.27 | $2.92 | 31,252,410 |
| 2018-09-12 | $3.30 | $3.35 | $3.27 | $3.30 | $2.95 | 19,950,110 |
| 2018-09-11 | $3.48 | $3.48 | $3.23 | $3.33 | $2.97 | 50,514,120 |
| 2018-09-10 | $3.49 | $3.59 | $3.46 | $3.48 | $3.11 | 31,188,530 |
| 2018-09-07 | $3.45 | $3.68 | $3.37 | $3.56 | $3.18 | 45,030,010 |
| 2018-09-06 | $3.37 | $3.45 | $3.37 | $3.41 | $3.05 | 10,529,300 |
| 2018-09-05 | $3.47 | $3.48 | $3.38 | $3.40 | $3.04 | 17,341,150 |
| 2018-09-04 | $3.49 | $3.49 | $3.41 | $3.47 | $3.10 | 21,850,050 |
| 2018-09-03 | $3.56 | $3.57 | $3.34 | $3.49 | $3.12 | 28,180,370 |
| 2018-08-31 | $3.58 | $3.62 | $3.56 | $3.57 | $3.19 | 11,352,290 |
| 2018-08-30 | $3.61 | $3.62 | $3.55 | $3.55 | $3.17 | 13,279,430 |
| 2018-08-29 | $3.66 | $3.66 | $3.60 | $3.61 | $3.22 | 12,390,400 |
| 2018-08-28 | $3.73 | $3.74 | $3.63 | $3.66 | $3.27 | 19,625,350 |
| 2018-08-27 | $3.65 | $3.71 | $3.60 | $3.70 | $3.31 | 22,898,330 |
| 2018-08-24 | $3.73 | $3.75 | $3.63 | $3.65 | $3.26 | 25,285,080 |
| 2018-08-23 | $3.65 | $3.69 | $3.62 | $3.67 | $3.28 | 16,774,950 |
| 2018-08-22 | $3.66 | $3.74 | $3.65 | $3.68 | $3.29 | 20,260,530 |
| 2018-08-21 | $3.59 | $3.71 | $3.52 | $3.69 | $3.30 | 27,430,780 |
| 2018-08-20 | $3.65 | $3.65 | $3.46 | $3.57 | $3.19 | 30,047,400 |
| 2018-08-17 | $3.76 | $3.80 | $3.60 | $3.62 | $3.23 | 26,176,750 |
| 2018-08-16 | $3.83 | $3.86 | $3.68 | $3.74 | $3.34 | 44,693,680 |
| 2018-08-15 | $3.94 | $4.14 | $3.92 | $3.95 | $3.53 | 46,198,150 |
| 2018-08-14 | $3.99 | $4.02 | $3.92 | $3.94 | $3.52 | 25,734,600 |
| 2018-08-13 | $3.88 | $4.00 | $3.85 | $4.00 | $3.57 | 31,653,780 |
| 2018-08-10 | $3.95 | $4.02 | $3.91 | $3.96 | $3.54 | 33,029,430 |
| 2018-08-09 | $3.93 | $4.01 | $3.85 | $3.95 | $3.53 | 48,313,650 |
| 2018-08-08 | $4.00 | $4.07 | $3.92 | $3.96 | $3.54 | 62,940,370 |
| 2018-08-07 | $3.76 | $4.06 | $3.74 | $4.00 | $3.57 | 93,680,160 |
| 2018-08-06 | $3.63 | $3.77 | $3.61 | $3.71 | $3.31 | 39,105,600 |
| 2018-08-03 | $3.82 | $3.82 | $3.62 | $3.63 | $3.24 | 53,276,310 |
| 2018-08-02 | $3.72 | $3.88 | $3.56 | $3.84 | $3.43 | 87,531,760 |
| 2018-08-01 | $3.80 | $3.95 | $3.73 | $3.75 | $3.35 | 82,229,990 |
| 2018-07-31 | $3.74 | $3.76 | $3.63 | $3.69 | $3.30 | 44,842,800 |
| 2018-07-30 | $3.77 | $3.84 | $3.65 | $3.75 | $3.35 | 65,246,550 |
| 2018-07-27 | $4.00 | $4.06 | $3.84 | $3.84 | $3.43 | 92,155,580 |
| 2018-07-26 | $3.82 | $4.05 | $3.77 | $3.88 | $3.47 | 105,621,160 |
| 2018-07-25 | $4.17 | $4.17 | $3.91 | $3.95 | $3.53 | 170,254,900 |
| 2018-07-24 | $3.70 | $3.81 | $3.70 | $3.81 | $3.40 | 44,123,280 |
| 2018-07-23 | $3.35 | $3.51 | $3.31 | $3.46 | $3.09 | 27,128,640 |
| 2018-07-20 | $3.22 | $3.56 | $3.20 | $3.36 | $3.00 | 17,666,570 |
| 2018-07-19 | $3.21 | $3.30 | $3.21 | $3.25 | $2.90 | 6,849,560 |
| 2018-07-18 | $3.26 | $3.27 | $3.21 | $3.23 | $2.89 | 4,599,140 |
| 2018-07-17 | $3.22 | $3.28 | $3.22 | $3.26 | $2.91 | 6,692,750 |
| 2018-07-16 | $3.21 | $3.26 | $3.16 | $3.25 | $2.90 | 7,443,530 |
| 2018-07-13 | $3.20 | $3.22 | $3.16 | $3.21 | $2.87 | 8,109,430 |
| 2018-07-12 | $3.09 | $3.22 | $3.06 | $3.20 | $2.86 | 12,843,800 |
| 2018-07-11 | $3.10 | $3.10 | $3.05 | $3.08 | $2.75 | 7,535,470 |
| 2018-07-10 | $3.13 | $3.14 | $3.11 | $3.13 | $2.80 | 8,675,580 |
| 2018-07-09 | $3.09 | $3.15 | $3.09 | $3.15 | $2.81 | 8,885,420 |
| 2018-07-06 | $3.12 | $3.17 | $3.09 | $3.14 | $2.76 | 5,976,510 |
| 2018-07-05 | $3.23 | $3.23 | $3.09 | $3.13 | $2.75 | 8,684,410 |
| 2018-07-04 | $3.21 | $3.24 | $3.20 | $3.22 | $2.83 | 5,326,820 |
| 2018-07-03 | $3.21 | $3.25 | $3.11 | $3.25 | $2.86 | 9,371,170 |
| 2018-07-02 | $3.28 | $3.29 | $3.21 | $3.21 | $2.82 | 5,637,340 |
| 2018-06-29 | $3.22 | $3.29 | $3.22 | $3.28 | $2.88 | 6,228,460 |
| 2018-06-28 | $3.28 | $3.28 | $3.22 | $3.26 | $2.87 | 4,985,010 |
| 2018-06-27 | $3.25 | $3.27 | $3.21 | $3.26 | $2.87 | 5,979,920 |
| 2018-06-26 | $3.21 | $3.26 | $3.17 | $3.25 | $2.86 | 7,035,370 |
| 2018-06-25 | $3.26 | $3.30 | $3.22 | $3.23 | $2.84 | 10,166,370 |
| 2018-06-22 | $3.15 | $3.24 | $3.11 | $3.23 | $2.84 | 11,765,170 |
| 2018-06-21 | $3.15 | $3.21 | $3.09 | $3.16 | $2.78 | 18,019,310 |
| 2018-06-20 | $3.00 | $3.11 | $2.98 | $3.10 | $2.73 | 13,261,250 |
| 2018-06-19 | $3.20 | $3.20 | $2.94 | $2.99 | $2.63 | 18,780,080 |
| 2018-06-18 | $3.22 | $3.22 | $3.22 | $3.22 | $2.83 | 0 |
| 2018-06-15 | $3.22 | $3.25 | $3.17 | $3.22 | $2.83 | 11,169,250 |
| 2018-06-14 | $3.31 | $3.33 | $3.19 | $3.22 | $2.83 | 18,090,060 |
| 2018-06-13 | $3.38 | $3.38 | $3.31 | $3.31 | $2.91 | 9,112,350 |
| 2018-06-12 | $3.43 | $3.44 | $3.32 | $3.39 | $2.98 | 13,919,420 |
| 2018-06-11 | $3.49 | $3.49 | $3.41 | $3.42 | $3.01 | 6,850,500 |
| 2018-06-08 | $3.52 | $3.54 | $3.47 | $3.50 | $3.08 | 8,500,400 |
| 2018-06-07 | $3.51 | $3.57 | $3.49 | $3.51 | $3.09 | 16,547,930 |
| 2018-06-06 | $3.51 | $3.51 | $3.47 | $3.50 | $3.08 | 6,158,150 |
| 2018-06-05 | $3.48 | $3.54 | $3.47 | $3.52 | $3.10 | 10,233,770 |
| 2018-06-04 | $3.48 | $3.51 | $3.47 | $3.48 | $3.06 | 7,420,800 |
| 2018-06-01 | $3.58 | $3.58 | $3.47 | $3.48 | $3.06 | 13,458,080 |
| 2018-05-31 | $3.59 | $3.61 | $3.57 | $3.59 | $3.16 | 6,653,700 |
| 2018-05-30 | $3.62 | $3.62 | $3.56 | $3.57 | $3.14 | 8,279,760 |
| 2018-05-29 | $3.67 | $3.68 | $3.63 | $3.65 | $3.21 | 7,054,590 |
| 2018-05-28 | $3.69 | $3.71 | $3.65 | $3.66 | $3.22 | 5,588,920 |
| 2018-05-25 | $3.74 | $3.75 | $3.68 | $3.69 | $3.24 | 6,292,160 |
| 2018-05-24 | $3.75 | $3.76 | $3.74 | $3.74 | $3.29 | 3,788,640 |
| 2018-05-23 | $3.79 | $3.80 | $3.75 | $3.75 | $3.30 | 5,548,700 |
| 2018-05-22 | $3.81 | $3.81 | $3.77 | $3.80 | $3.34 | 6,002,550 |
| 2018-05-21 | $3.80 | $3.82 | $3.79 | $3.81 | $3.35 | 8,362,840 |
| 2018-05-18 | $3.77 | $3.79 | $3.76 | $3.78 | $3.32 | 4,595,840 |
| 2018-05-17 | $3.77 | $3.80 | $3.76 | $3.78 | $3.32 | 4,377,260 |
| 2018-05-16 | $3.81 | $3.82 | $3.77 | $3.78 | $3.32 | 6,410,430 |
| 2018-05-15 | $3.79 | $3.84 | $3.79 | $3.83 | $3.37 | 7,643,130 |
| 2018-05-14 | $3.80 | $3.83 | $3.78 | $3.79 | $3.33 | 7,154,210 |
| 2018-05-11 | $3.82 | $3.85 | $3.79 | $3.81 | $3.35 | 11,301,920 |
| 2018-05-10 | $3.83 | $3.93 | $3.81 | $3.84 | $3.38 | 32,113,960 |
| 2018-05-09 | $3.74 | $3.75 | $3.69 | $3.75 | $3.30 | 8,939,760 |
| 2018-05-08 | $3.74 | $3.76 | $3.73 | $3.75 | $3.30 | 5,518,020 |
| 2018-05-07 | $3.68 | $3.75 | $3.68 | $3.74 | $3.29 | 7,811,270 |
| 2018-05-04 | $3.71 | $3.72 | $3.69 | $3.70 | $3.25 | 4,644,850 |
| 2018-05-03 | $3.74 | $3.74 | $3.69 | $3.72 | $3.27 | 9,418,500 |
| 2018-05-02 | $3.74 | $3.76 | $3.71 | $3.75 | $3.30 | 7,567,230 |
| 2018-05-01 | $3.75 | $3.75 | $3.75 | $3.75 | $3.30 | 0 |
| 2018-04-30 | $3.75 | $3.75 | $3.75 | $3.75 | $3.30 | 0 |
| 2018-04-27 | $3.71 | $3.75 | $3.70 | $3.75 | $3.30 | 6,183,860 |
| 2018-04-26 | $3.73 | $3.75 | $3.70 | $3.70 | $3.25 | 5,312,860 |
| 2018-04-25 | $3.71 | $3.77 | $3.71 | $3.74 | $3.29 | 7,507,430 |
| 2018-04-24 | $3.69 | $3.75 | $3.67 | $3.74 | $3.29 | 10,539,320 |
| 2018-04-23 | $3.67 | $3.70 | $3.66 | $3.68 | $3.24 | 5,531,760 |
| 2018-04-20 | $3.69 | $3.71 | $3.67 | $3.69 | $3.24 | 9,446,750 |
| 2018-04-19 | $3.69 | $3.71 | $3.67 | $3.70 | $3.25 | 6,600,130 |
| 2018-04-18 | $3.70 | $3.72 | $3.65 | $3.69 | $3.24 | 7,634,770 |
| 2018-04-17 | $3.70 | $3.72 | $3.68 | $3.68 | $3.24 | 8,129,610 |
| 2018-04-16 | $3.66 | $3.72 | $3.66 | $3.70 | $3.25 | 11,905,730 |
| 2018-04-13 | $3.68 | $3.68 | $3.63 | $3.65 | $3.21 | 7,941,320 |
| 2018-04-12 | $3.70 | $3.71 | $3.66 | $3.66 | $3.22 | 7,415,340 |
| 2018-04-11 | $3.71 | $3.73 | $3.69 | $3.71 | $3.26 | 6,001,110 |
| 2018-04-10 | $3.69 | $3.71 | $3.66 | $3.70 | $3.25 | 6,994,300 |
| 2018-04-09 | $3.66 | $3.70 | $3.64 | $3.68 | $3.24 | 6,198,290 |
| 2018-04-06 | $3.68 | $3.68 | $3.68 | $3.68 | $3.24 | 0 |
| 2018-04-05 | $3.68 | $3.68 | $3.68 | $3.68 | $3.24 | 0 |
| 2018-04-04 | $3.72 | $3.75 | $3.68 | $3.68 | $3.24 | 6,174,400 |
| 2018-04-03 | $3.72 | $3.75 | $3.68 | $3.72 | $3.27 | 8,957,700 |
| 2018-04-02 | $3.79 | $3.80 | $3.76 | $3.78 | $3.32 | 6,755,680 |
| 2018-03-30 | $3.81 | $3.83 | $3.79 | $3.80 | $3.34 | 5,066,530 |
| 2018-03-29 | $3.79 | $3.83 | $3.77 | $3.81 | $3.35 | 6,626,450 |
| 2018-03-28 | $3.77 | $3.84 | $3.73 | $3.80 | $3.34 | 17,032,360 |
| 2018-03-27 | $3.71 | $3.75 | $3.70 | $3.73 | $3.28 | 7,472,840 |
| 2018-03-26 | $3.62 | $3.69 | $3.56 | $3.68 | $3.24 | 10,383,370 |
| 2018-03-23 | $3.77 | $3.77 | $3.61 | $3.65 | $3.21 | 16,158,480 |
| 2018-03-22 | $3.82 | $3.84 | $3.80 | $3.81 | $3.35 | 4,369,800 |
| 2018-03-21 | $3.80 | $3.86 | $3.80 | $3.83 | $3.37 | 5,851,740 |
| 2018-03-20 | $3.84 | $3.84 | $3.79 | $3.82 | $3.36 | 6,685,380 |
| 2018-03-19 | $3.85 | $3.87 | $3.82 | $3.85 | $3.39 | 3,570,100 |
| 2018-03-16 | $3.84 | $3.87 | $3.83 | $3.85 | $3.39 | 5,021,900 |
| 2018-03-15 | $3.87 | $3.88 | $3.82 | $3.84 | $3.38 | 6,324,740 |
| 2018-03-14 | $3.91 | $3.92 | $3.87 | $3.87 | $3.40 | 8,099,960 |
| 2018-03-13 | $3.93 | $3.95 | $3.90 | $3.92 | $3.45 | 13,038,200 |
| 2018-03-12 | $3.88 | $3.92 | $3.86 | $3.91 | $3.44 | 13,620,120 |
| 2018-03-09 | $3.85 | $3.88 | $3.84 | $3.87 | $3.40 | 6,739,800 |
| 2018-03-08 | $3.84 | $3.85 | $3.81 | $3.85 | $3.39 | 5,530,300 |
| 2018-03-07 | $3.86 | $3.87 | $3.84 | $3.85 | $3.39 | 5,587,060 |
| 2018-03-06 | $3.84 | $3.87 | $3.84 | $3.87 | $3.40 | 4,963,730 |
| 2018-03-05 | $3.84 | $3.86 | $3.82 | $3.84 | $3.38 | 4,171,780 |
| 2018-03-02 | $3.86 | $3.87 | $3.83 | $3.84 | $3.38 | 6,100,280 |
| 2018-03-01 | $3.88 | $3.90 | $3.86 | $3.89 | $3.42 | 6,530,280 |
| 2018-02-28 | $3.90 | $3.90 | $3.87 | $3.89 | $3.42 | 4,732,940 |
| 2018-02-27 | $3.92 | $3.93 | $3.89 | $3.91 | $3.44 | 5,688,660 |
| 2018-02-26 | $3.89 | $3.93 | $3.87 | $3.92 | $3.45 | 8,930,220 |
| 2018-02-23 | $3.88 | $3.89 | $3.85 | $3.88 | $3.41 | 6,161,700 |
| 2018-02-22 | $3.84 | $3.88 | $3.83 | $3.88 | $3.41 | 6,928,360 |
| 2018-02-21 | $3.83 | $3.83 | $3.83 | $3.83 | $3.37 | 0 |
| 2018-02-20 | $3.83 | $3.83 | $3.83 | $3.83 | $3.37 | 0 |
| 2018-02-19 | $3.83 | $3.83 | $3.83 | $3.83 | $3.37 | 0 |
| 2018-02-16 | $3.83 | $3.83 | $3.83 | $3.83 | $3.37 | 0 |
| 2018-02-15 | $3.83 | $3.83 | $3.83 | $3.83 | $3.37 | 0 |
| 2018-02-14 | $3.82 | $3.84 | $3.79 | $3.83 | $3.37 | 3,492,900 |
| 2018-02-13 | $3.82 | $3.87 | $3.81 | $3.82 | $3.36 | 7,775,370 |
| 2018-02-12 | $3.72 | $3.81 | $3.67 | $3.80 | $3.34 | 9,714,630 |
| 2018-02-09 | $3.76 | $3.76 | $3.64 | $3.70 | $3.25 | 12,061,120 |
| 2018-02-08 | $3.77 | $3.83 | $3.75 | $3.79 | $3.33 | 7,765,000 |
| 2018-02-07 | $3.80 | $3.84 | $3.75 | $3.77 | $3.32 | 10,587,880 |
| 2018-02-06 | $3.88 | $3.89 | $3.76 | $3.77 | $3.32 | 14,747,440 |
| 2018-02-05 | $3.92 | $3.92 | $3.88 | $3.91 | $3.44 | 8,639,120 |
| 2018-02-02 | $3.92 | $3.94 | $3.86 | $3.92 | $3.45 | 8,003,490 |
| 2018-02-01 | $4.00 | $4.03 | $3.91 | $3.91 | $3.44 | 14,604,490 |
| 2018-01-31 | $4.09 | $4.10 | $4.00 | $4.01 | $3.53 | 11,985,780 |
| 2018-01-30 | $4.06 | $4.10 | $4.06 | $4.08 | $3.59 | 6,912,600 |
| 2018-01-29 | $4.09 | $4.11 | $4.07 | $4.07 | $3.58 | 8,411,590 |
| 2018-01-26 | $4.11 | $4.11 | $4.08 | $4.10 | $3.61 | 7,341,200 |
| 2018-01-25 | $4.10 | $4.12 | $4.09 | $4.10 | $3.61 | 9,641,560 |
| 2018-01-24 | $4.09 | $4.12 | $4.09 | $4.11 | $3.61 | 9,179,460 |
| 2018-01-23 | $4.14 | $4.15 | $4.11 | $4.12 | $3.62 | 6,980,140 |
| 2018-01-22 | $4.12 | $4.17 | $4.11 | $4.14 | $3.64 | 11,725,110 |
| 2018-01-19 | $4.10 | $4.14 | $4.06 | $4.14 | $3.64 | 14,941,670 |
| 2018-01-18 | $4.06 | $4.11 | $4.05 | $4.10 | $3.61 | 11,144,090 |
| 2018-01-17 | $4.04 | $4.08 | $4.04 | $4.07 | $3.58 | 8,399,410 |
| 2018-01-16 | $4.03 | $4.07 | $4.03 | $4.06 | $3.57 | 7,328,920 |
| 2018-01-15 | $4.10 | $4.10 | $4.03 | $4.04 | $3.55 | 10,089,200 |
| 2018-01-12 | $4.12 | $4.13 | $4.09 | $4.11 | $3.61 | 8,093,680 |
| 2018-01-11 | $4.11 | $4.13 | $4.07 | $4.12 | $3.62 | 8,730,480 |
| 2018-01-10 | $4.18 | $4.19 | $4.12 | $4.14 | $3.64 | 9,602,020 |
| 2018-01-09 | $4.20 | $4.22 | $4.16 | $4.18 | $3.68 | 12,047,400 |
| 2018-01-08 | $4.15 | $4.18 | $4.13 | $4.18 | $3.68 | 13,900,700 |
| 2018-01-05 | $4.11 | $4.19 | $4.08 | $4.17 | $3.67 | 20,040,740 |
| 2018-01-04 | $4.14 | $4.14 | $4.09 | $4.11 | $3.61 | 13,846,290 |
| 2018-01-03 | $4.12 | $4.16 | $4.12 | $4.12 | $3.62 | 18,745,490 |
| 2018-01-02 | $4.07 | $4.11 | $4.06 | $4.10 | $3.61 | 11,218,650 |
| 2018-01-01 | $4.07 | $4.07 | $4.07 | $4.07 | $3.58 | 0 |
| 2017-12-29 | $4.06 | $4.08 | $4.03 | $4.07 | $3.58 | 8,154,600 |
| 2017-12-28 | $4.05 | $4.07 | $4.00 | $4.05 | $3.56 | 11,644,900 |
| 2017-12-27 | $4.02 | $4.05 | $4.00 | $4.04 | $3.55 | 8,424,680 |
| 2017-12-26 | $3.99 | $4.02 | $3.98 | $4.02 | $3.53 | 5,550,760 |
| 2017-12-25 | $4.00 | $4.02 | $3.98 | $3.99 | $3.51 | 5,946,880 |
| 2017-12-22 | $4.02 | $4.03 | $4.00 | $4.00 | $3.52 | 3,470,000 |
| 2017-12-21 | $4.00 | $4.02 | $3.98 | $4.02 | $3.53 | 5,062,500 |
| 2017-12-20 | $4.06 | $4.06 | $3.99 | $4.00 | $3.52 | 8,323,610 |
| 2017-12-19 | $4.05 | $4.07 | $4.04 | $4.06 | $3.57 | 6,171,210 |
| 2017-12-18 | $4.04 | $4.06 | $4.03 | $4.05 | $3.56 | 7,375,460 |
| 2017-12-15 | $4.05 | $4.05 | $4.02 | $4.03 | $3.54 | 3,865,130 |
| 2017-12-14 | $4.03 | $4.06 | $4.02 | $4.04 | $3.55 | 4,991,790 |
| 2017-12-13 | $4.03 | $4.05 | $4.02 | $4.03 | $3.54 | 5,483,700 |
| 2017-12-12 | $4.08 | $4.09 | $4.03 | $4.03 | $3.54 | 5,325,530 |
| 2017-12-11 | $4.03 | $4.09 | $4.03 | $4.07 | $3.58 | 7,222,780 |
| 2017-12-08 | $4.01 | $4.06 | $4.00 | $4.05 | $3.56 | 6,945,400 |
| 2017-12-07 | $3.98 | $4.02 | $3.96 | $3.99 | $3.51 | 4,378,320 |
| 2017-12-06 | $3.97 | $4.00 | $3.95 | $3.99 | $3.51 | 6,489,580 |
| 2017-12-05 | $4.03 | $4.03 | $3.97 | $3.99 | $3.51 | 10,092,470 |
| 2017-12-04 | $4.07 | $4.08 | $4.02 | $4.03 | $3.54 | 7,341,800 |
| 2017-12-01 | $4.07 | $4.08 | $4.05 | $4.07 | $3.58 | 4,780,200 |
| 2017-11-30 | $4.11 | $4.11 | $4.06 | $4.07 | $3.58 | 6,114,740 |
| 2017-11-29 | $4.09 | $4.10 | $4.06 | $4.10 | $3.61 | 8,429,310 |
| 2017-11-28 | $4.04 | $4.09 | $4.02 | $4.08 | $3.59 | 9,676,580 |
| 2017-11-27 | $4.03 | $4.06 | $4.00 | $4.03 | $3.54 | 7,583,830 |
| 2017-11-24 | $4.00 | $4.03 | $4.00 | $4.02 | $3.53 | 6,675,190 |
| 2017-11-23 | $4.05 | $4.06 | $4.00 | $4.00 | $3.52 | 10,282,000 |
| 2017-11-22 | $4.06 | $4.08 | $4.01 | $4.06 | $3.57 | 10,836,320 |
| 2017-11-21 | $4.09 | $4.10 | $4.05 | $4.06 | $3.57 | 11,813,200 |
| 2017-11-20 | $4.02 | $4.13 | $4.00 | $4.11 | $3.61 | 19,278,670 |
| 2017-11-17 | $4.15 | $4.16 | $4.00 | $4.03 | $3.54 | 13,018,660 |
| 2017-11-16 | $4.13 | $4.19 | $4.12 | $4.16 | $3.66 | 6,414,000 |
| 2017-11-15 | $4.16 | $4.16 | $4.12 | $4.14 | $3.64 | 7,363,450 |
| 2017-11-14 | $4.22 | $4.22 | $4.16 | $4.17 | $3.67 | 11,212,740 |
| 2017-11-13 | $4.24 | $4.27 | $4.20 | $4.21 | $3.70 | 12,481,000 |
| 2017-11-10 | $4.23 | $4.24 | $4.20 | $4.24 | $3.73 | 9,620,710 |
| 2017-11-09 | $4.23 | $4.25 | $4.22 | $4.23 | $3.72 | 10,418,150 |
| 2017-11-08 | $4.25 | $4.28 | $4.22 | $4.25 | $3.74 | 10,197,550 |
| 2017-11-07 | $4.25 | $4.26 | $4.21 | $4.24 | $3.73 | 14,558,150 |
| 2017-11-06 | $4.25 | $4.25 | $4.18 | $4.21 | $3.70 | 14,559,770 |
| 2017-11-03 | $4.31 | $4.34 | $4.22 | $4.25 | $3.74 | 11,036,830 |
| 2017-11-02 | $4.36 | $4.38 | $4.31 | $4.32 | $3.80 | 9,531,550 |
| 2017-11-01 | $4.39 | $4.44 | $4.39 | $4.39 | $3.86 | 10,020,690 |
| 2017-10-31 | $4.35 | $4.41 | $4.31 | $4.41 | $3.88 | 12,525,520 |
| 2017-10-30 | $4.53 | $4.53 | $4.42 | $4.44 | $3.90 | 17,517,690 |
| 2017-10-27 | $4.58 | $4.58 | $4.53 | $4.54 | $3.99 | 8,498,050 |
| 2017-10-26 | $4.53 | $4.59 | $4.51 | $4.58 | $4.03 | 17,471,020 |
| 2017-10-25 | $4.51 | $4.54 | $4.48 | $4.53 | $3.98 | 8,171,300 |
| 2017-10-24 | $4.51 | $4.54 | $4.48 | $4.51 | $3.97 | 6,967,490 |
| 2017-10-23 | $4.51 | $4.55 | $4.50 | $4.51 | $3.97 | 10,011,890 |
| 2017-10-20 | $4.50 | $4.51 | $4.46 | $4.51 | $3.97 | 14,120,690 |
| 2017-10-19 | $4.48 | $4.57 | $4.41 | $4.55 | $4.00 | 21,338,280 |
| 2017-10-18 | $4.52 | $4.54 | $4.48 | $4.48 | $3.94 | 12,576,750 |
| 2017-10-17 | $4.51 | $4.55 | $4.51 | $4.52 | $3.97 | 11,810,390 |
| 2017-10-16 | $4.60 | $4.60 | $4.51 | $4.52 | $3.97 | 19,660,980 |
| 2017-10-13 | $4.66 | $4.67 | $4.57 | $4.60 | $4.04 | 37,216,840 |
| 2017-10-12 | $4.71 | $4.75 | $4.63 | $4.67 | $4.11 | 22,563,620 |
| 2017-10-11 | $4.68 | $4.70 | $4.64 | $4.69 | $4.12 | 14,530,710 |
| 2017-10-10 | $4.70 | $4.72 | $4.62 | $4.70 | $4.13 | 19,034,450 |
| 2017-10-09 | $4.64 | $4.74 | $4.62 | $4.70 | $4.13 | 22,936,260 |
| 2017-10-06 | $4.60 | $4.60 | $4.60 | $4.60 | $4.04 | 0 |
| 2017-10-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.04 | 0 |
| 2017-10-04 | $4.60 | $4.60 | $4.60 | $4.60 | $4.04 | 0 |
| 2017-10-03 | $4.60 | $4.60 | $4.60 | $4.60 | $4.04 | 0 |
| 2017-10-02 | $4.60 | $4.60 | $4.60 | $4.60 | $4.04 | 0 |
| 2017-09-29 | $4.55 | $4.61 | $4.53 | $4.60 | $4.04 | 13,277,370 |
| 2017-09-28 | $4.54 | $4.57 | $4.52 | $4.55 | $4.00 | 14,354,290 |
| 2017-09-27 | $4.61 | $4.63 | $4.55 | $4.55 | $4.00 | 22,286,200 |
| 2017-09-26 | $4.61 | $4.62 | $4.55 | $4.61 | $4.05 | 13,572,680 |
| 2017-09-25 | $4.69 | $4.73 | $4.59 | $4.61 | $4.05 | 21,724,120 |
| 2017-09-22 | $4.77 | $4.77 | $4.67 | $4.68 | $4.12 | 18,652,460 |
| 2017-09-21 | $4.85 | $4.86 | $4.74 | $4.75 | $4.18 | 30,073,710 |
| 2017-09-20 | $4.86 | $4.88 | $4.83 | $4.87 | $4.28 | 26,010,510 |
| 2017-09-19 | $4.82 | $4.92 | $4.76 | $4.90 | $4.31 | 58,429,640 |
| 2017-09-18 | $4.79 | $4.94 | $4.75 | $4.87 | $4.28 | 76,466,680 |
| 2017-09-15 | $4.75 | $4.88 | $4.74 | $4.77 | $4.19 | 109,578,350 |
| 2017-09-14 | $4.55 | $4.64 | $4.53 | $4.63 | $4.07 | 41,358,820 |
| 2017-09-13 | $4.53 | $4.54 | $4.51 | $4.54 | $3.99 | 14,590,660 |
| 2017-09-12 | $4.55 | $4.58 | $4.51 | $4.52 | $3.97 | 17,567,860 |
| 2017-09-11 | $4.53 | $4.58 | $4.50 | $4.55 | $4.00 | 14,859,880 |
| 2017-09-08 | $4.55 | $4.57 | $4.52 | $4.53 | $3.98 | 13,283,990 |
| 2017-09-07 | $4.65 | $4.66 | $4.53 | $4.55 | $4.00 | 25,607,360 |
| 2017-09-06 | $4.58 | $4.64 | $4.56 | $4.63 | $4.07 | 16,098,150 |
| 2017-09-05 | $4.62 | $4.64 | $4.58 | $4.60 | $4.04 | 15,339,600 |
| 2017-09-04 | $4.64 | $4.68 | $4.60 | $4.62 | $4.06 | 26,987,780 |
| 2017-09-01 | $4.57 | $4.66 | $4.56 | $4.64 | $4.08 | 37,662,280 |
| 2017-08-31 | $4.55 | $4.59 | $4.49 | $4.56 | $4.01 | 24,613,910 |
| 2017-08-30 | $4.56 | $4.60 | $4.52 | $4.56 | $4.01 | 24,315,360 |
| 2017-08-29 | $4.53 | $4.57 | $4.49 | $4.56 | $4.01 | 28,286,590 |
| 2017-08-28 | $4.48 | $4.52 | $4.47 | $4.49 | $3.95 | 17,813,340 |
| 2017-08-25 | $4.39 | $4.49 | $4.38 | $4.48 | $3.94 | 21,078,120 |
| 2017-08-24 | $4.47 | $4.48 | $4.38 | $4.39 | $3.86 | 18,959,020 |
| 2017-08-23 | $4.52 | $4.52 | $4.45 | $4.46 | $3.92 | 16,382,730 |
| 2017-08-22 | $4.52 | $4.53 | $4.48 | $4.53 | $3.98 | 18,845,530 |
| 2017-08-21 | $4.46 | $4.53 | $4.45 | $4.52 | $3.97 | 22,013,380 |
| 2017-08-18 | $4.45 | $4.47 | $4.44 | $4.45 | $3.91 | 16,923,310 |
| 2017-08-17 | $4.46 | $4.48 | $4.43 | $4.47 | $3.93 | 22,835,520 |
| 2017-08-16 | $4.48 | $4.49 | $4.43 | $4.45 | $3.91 | 19,590,470 |
| 2017-08-15 | $4.46 | $4.51 | $4.44 | $4.47 | $3.93 | 24,967,310 |
| 2017-08-14 | $4.44 | $4.51 | $4.44 | $4.48 | $3.94 | 27,927,600 |
| 2017-08-11 | $4.58 | $4.61 | $4.43 | $4.45 | $3.91 | 55,910,200 |
| 2017-08-10 | $4.67 | $4.73 | $4.62 | $4.63 | $4.07 | 96,001,170 |
| 2017-08-09 | $5.01 | $5.01 | $4.74 | $4.80 | $4.22 | 204,503,250 |
| 2017-08-08 | $4.60 | $4.63 | $4.52 | $4.55 | $4.00 | 27,920,300 |
| 2017-08-07 | $4.52 | $4.57 | $4.50 | $4.57 | $4.02 | 25,037,220 |
| 2017-08-04 | $4.46 | $4.55 | $4.45 | $4.48 | $3.94 | 25,985,700 |
| 2017-08-03 | $4.43 | $4.47 | $4.42 | $4.45 | $3.91 | 18,232,990 |
| 2017-08-02 | $4.51 | $4.53 | $4.45 | $4.46 | $3.92 | 30,985,430 |
| 2017-08-01 | $4.56 | $4.59 | $4.51 | $4.56 | $4.01 | 32,702,410 |
| 2017-07-31 | $4.48 | $4.57 | $4.46 | $4.57 | $4.02 | 29,626,660 |
| 2017-07-28 | $4.46 | $4.54 | $4.46 | $4.50 | $3.96 | 22,914,250 |
| 2017-07-27 | $4.52 | $4.52 | $4.42 | $4.48 | $3.94 | 29,089,740 |
| 2017-07-26 | $4.50 | $4.54 | $4.45 | $4.53 | $3.98 | 28,876,770 |
| 2017-07-25 | $4.65 | $4.66 | $4.50 | $4.52 | $3.97 | 41,285,470 |
| 2017-07-24 | $4.58 | $4.72 | $4.57 | $4.67 | $4.11 | 44,064,070 |
| 2017-07-21 | $4.64 | $4.67 | $4.56 | $4.62 | $4.06 | 41,728,500 |
| 2017-07-20 | $4.69 | $4.73 | $4.61 | $4.64 | $4.08 | 72,052,740 |
| 2017-07-19 | $4.56 | $4.89 | $4.53 | $4.76 | $4.19 | 119,616,970 |
| 2017-07-18 | $4.47 | $4.63 | $4.42 | $4.62 | $4.06 | 79,460,710 |
| 2017-07-17 | $4.61 | $4.66 | $4.36 | $4.52 | $3.97 | 87,889,770 |
| 2017-07-14 | $4.74 | $4.75 | $4.58 | $4.69 | $4.12 | 154,710,710 |
| 2017-07-13 | $4.29 | $4.72 | $4.27 | $4.72 | $4.15 | 154,272,210 |
| 2017-07-12 | $4.17 | $4.34 | $4.17 | $4.29 | $3.77 | 42,938,860 |
| 2017-07-11 | $4.25 | $4.26 | $4.20 | $4.21 | $3.70 | 31,405,760 |
| 2017-07-10 | $4.19 | $4.37 | $4.18 | $4.29 | $3.77 | 39,875,000 |
| 2017-07-07 | $4.18 | $4.21 | $4.14 | $4.20 | $3.69 | 16,578,460 |
| 2017-07-06 | $4.16 | $4.21 | $4.15 | $4.19 | $3.68 | 16,096,880 |
| 2017-07-05 | $4.14 | $4.17 | $4.14 | $4.17 | $3.67 | 12,649,110 |
| 2017-07-04 | $4.17 | $4.18 | $4.12 | $4.14 | $3.64 | 11,438,140 |
| 2017-07-03 | $4.16 | $4.18 | $4.13 | $4.17 | $3.67 | 13,436,020 |
| 2017-06-30 | $4.10 | $4.18 | $4.09 | $4.16 | $3.66 | 17,296,220 |
| 2017-06-29 | $4.09 | $4.14 | $4.08 | $4.12 | $3.62 | 11,178,100 |
| 2017-06-28 | $4.09 | $4.11 | $4.07 | $4.09 | $3.60 | 9,234,000 |
| 2017-06-27 | $4.12 | $4.13 | $4.10 | $4.11 | $3.61 | 10,355,010 |
| 2017-06-26 | $4.06 | $4.11 | $4.05 | $4.11 | $3.61 | 11,839,500 |
| 2017-06-23 | $4.09 | $4.11 | $4.00 | $4.06 | $3.57 | 17,158,360 |
| 2017-06-22 | $4.18 | $4.18 | $4.09 | $4.10 | $3.61 | 19,127,650 |
| 2017-06-21 | $4.20 | $4.24 | $4.16 | $4.21 | $3.66 | 16,088,270 |
| 2017-06-20 | $4.19 | $4.30 | $4.18 | $4.20 | $3.65 | 33,955,150 |
| 2017-06-19 | $4.13 | $4.14 | $4.10 | $4.14 | $3.60 | 8,371,290 |
| 2017-06-16 | $4.13 | $4.13 | $4.10 | $4.11 | $3.57 | 10,122,440 |
| 2017-06-15 | $4.09 | $4.14 | $4.08 | $4.14 | $3.60 | 14,593,760 |
| 2017-06-14 | $4.11 | $4.11 | $4.07 | $4.10 | $3.56 | 9,410,620 |
| 2017-06-13 | $4.07 | $4.12 | $4.06 | $4.11 | $3.57 | 13,055,450 |
| 2017-06-12 | $4.09 | $4.11 | $4.06 | $4.07 | $3.54 | 13,576,890 |
| 2017-06-09 | $4.10 | $4.12 | $4.06 | $4.11 | $3.57 | 18,571,450 |
| 2017-06-08 | $4.13 | $4.17 | $4.11 | $4.12 | $3.58 | 20,535,080 |
| 2017-06-07 | $4.04 | $4.10 | $4.03 | $4.10 | $3.56 | 16,223,650 |
| 2017-06-06 | $4.00 | $4.05 | $3.98 | $4.04 | $3.51 | 13,145,090 |
| 2017-06-05 | $3.99 | $4.01 | $3.98 | $4.00 | $3.47 | 9,267,020 |
| 2017-06-02 | $3.92 | $3.98 | $3.88 | $3.98 | $3.46 | 11,670,940 |
| 2017-06-01 | $3.98 | $3.99 | $3.92 | $3.92 | $3.41 | 12,128,410 |
| 2017-05-31 | $3.99 | $4.03 | $3.97 | $3.97 | $3.45 | 12,487,060 |
| 2017-05-30 | $3.97 | $3.97 | $3.97 | $3.97 | $3.45 | 0 |
| 2017-05-29 | $3.97 | $3.97 | $3.97 | $3.97 | $3.45 | 0 |
| 2017-05-26 | $3.96 | $4.00 | $3.95 | $3.97 | $3.45 | 11,321,330 |
| 2017-05-25 | $3.90 | $3.98 | $3.87 | $3.98 | $3.46 | 17,059,230 |
| 2017-05-24 | $3.85 | $3.91 | $3.83 | $3.90 | $3.39 | 13,525,920 |
| 2017-05-23 | $3.98 | $3.99 | $3.86 | $3.88 | $3.37 | 22,575,180 |
| 2017-05-22 | $4.07 | $4.07 | $3.98 | $4.00 | $3.47 | 21,352,640 |
| 2017-05-19 | $4.07 | $4.10 | $4.02 | $4.07 | $3.54 | 12,681,310 |
| 2017-05-18 | $4.08 | $4.12 | $4.06 | $4.07 | $3.54 | 13,091,990 |
| 2017-05-17 | $4.11 | $4.16 | $4.09 | $4.12 | $3.58 | 21,605,720 |
| 2017-05-16 | $4.04 | $4.11 | $4.00 | $4.10 | $3.56 | 24,805,390 |
| 2017-05-15 | $4.08 | $4.12 | $4.05 | $4.07 | $3.54 | 12,033,620 |
| 2017-05-12 | $4.03 | $4.10 | $4.01 | $4.07 | $3.54 | 16,684,140 |
| 2017-05-11 | $4.04 | $4.07 | $3.95 | $4.04 | $3.51 | 23,348,990 |
| 2017-05-10 | $4.26 | $4.28 | $4.07 | $4.07 | $3.54 | 27,151,190 |
| 2017-05-09 | $4.21 | $4.26 | $4.18 | $4.26 | $3.70 | 20,248,780 |
| 2017-05-08 | $4.24 | $4.27 | $4.20 | $4.24 | $3.68 | 20,438,070 |
| 2017-05-05 | $4.35 | $4.36 | $4.23 | $4.25 | $3.69 | 39,720,390 |
| 2017-05-04 | $4.47 | $4.48 | $4.34 | $4.36 | $3.79 | 42,935,390 |
| 2017-05-03 | $4.59 | $4.64 | $4.46 | $4.48 | $3.89 | 34,022,740 |
| 2017-05-02 | $4.70 | $4.70 | $4.59 | $4.61 | $4.00 | 32,178,900 |
| 2017-05-01 | $4.73 | $4.73 | $4.73 | $4.73 | $4.11 | 0 |
| 2017-04-28 | $4.73 | $4.75 | $4.69 | $4.73 | $4.11 | 14,777,700 |
| 2017-04-27 | $4.69 | $4.74 | $4.56 | $4.74 | $4.12 | 21,007,110 |
| 2017-04-26 | $4.65 | $4.72 | $4.65 | $4.69 | $4.07 | 20,214,870 |
| 2017-04-25 | $4.65 | $4.77 | $4.59 | $4.64 | $4.03 | 23,602,890 |
| 2017-04-24 | $4.93 | $4.93 | $4.56 | $4.67 | $4.06 | 28,980,960 |
| 2017-04-21 | $4.94 | $4.96 | $4.90 | $4.94 | $4.29 | 13,101,650 |
| 2017-04-20 | $4.94 | $4.97 | $4.88 | $4.93 | $4.28 | 22,202,820 |
| 2017-04-19 | $4.98 | $4.99 | $4.82 | $4.94 | $4.29 | 37,347,980 |
| 2017-04-18 | $5.04 | $5.07 | $4.99 | $5.01 | $4.35 | 36,949,260 |
| 2017-04-17 | $5.14 | $5.14 | $4.99 | $5.05 | $4.39 | 50,138,800 |
| 2017-04-14 | $5.22 | $5.29 | $5.13 | $5.16 | $4.48 | 42,883,040 |
| 2017-04-13 | $5.14 | $5.29 | $5.13 | $5.25 | $4.56 | 60,939,380 |
| 2017-04-12 | $5.12 | $5.27 | $5.08 | $5.15 | $4.47 | 82,217,460 |
| 2017-04-11 | $5.06 | $5.11 | $4.99 | $5.10 | $4.43 | 39,717,170 |
| 2017-04-10 | $5.08 | $5.12 | $5.04 | $5.06 | $4.40 | 30,412,280 |
| 2017-04-07 | $5.14 | $5.16 | $5.06 | $5.09 | $4.42 | 51,631,160 |
| 2017-04-06 | $5.13 | $5.33 | $5.06 | $5.18 | $4.50 | 77,259,170 |
| 2017-04-05 | $4.99 | $5.11 | $4.98 | $5.11 | $4.44 | 49,090,910 |
| 2017-04-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.34 | 0 |
| 2017-04-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.34 | 0 |
| 2017-03-31 | $5.08 | $5.10 | $4.96 | $5.00 | $4.34 | 34,728,250 |
| 2017-03-30 | $5.11 | $5.15 | $5.00 | $5.10 | $4.43 | 46,336,540 |
| 2017-03-29 | $5.00 | $5.16 | $4.97 | $5.12 | $4.45 | 56,253,640 |
| 2017-03-28 | $5.10 | $5.16 | $4.97 | $4.98 | $4.33 | 44,776,460 |
| 2017-03-27 | $5.08 | $5.18 | $5.04 | $5.06 | $4.40 | 39,850,980 |
| 2017-03-24 | $5.08 | $5.09 | $5.00 | $5.07 | $4.40 | 39,173,040 |
| 2017-03-23 | $4.90 | $5.07 | $4.88 | $5.07 | $4.40 | 69,708,240 |
| 2017-03-22 | $4.88 | $4.94 | $4.84 | $4.90 | $4.26 | 23,820,010 |
| 2017-03-21 | $4.87 | $4.93 | $4.86 | $4.90 | $4.26 | 21,079,310 |
| 2017-03-20 | $4.82 | $4.89 | $4.81 | $4.88 | $4.24 | 15,426,540 |
| 2017-03-17 | $4.88 | $4.91 | $4.82 | $4.83 | $4.20 | 27,595,190 |
| 2017-03-16 | $4.80 | $4.90 | $4.80 | $4.89 | $4.25 | 26,031,640 |
| 2017-03-15 | $4.79 | $4.82 | $4.74 | $4.81 | $4.18 | 16,579,770 |
| 2017-03-14 | $4.83 | $4.86 | $4.78 | $4.79 | $4.16 | 16,071,110 |
| 2017-03-13 | $4.80 | $4.83 | $4.74 | $4.83 | $4.20 | 30,046,950 |
| 2017-03-10 | $4.85 | $4.86 | $4.79 | $4.80 | $4.17 | 22,979,230 |
| 2017-03-09 | $4.95 | $4.96 | $4.82 | $4.84 | $4.20 | 25,090,690 |
| 2017-03-08 | $4.93 | $4.98 | $4.93 | $4.95 | $4.30 | 15,992,930 |
| 2017-03-07 | $4.98 | $5.00 | $4.91 | $4.94 | $4.29 | 26,648,450 |
| 2017-03-06 | $5.00 | $5.04 | $4.97 | $5.00 | $4.34 | 16,019,350 |
| 2017-03-03 | $5.00 | $5.01 | $4.96 | $5.00 | $4.34 | 14,449,780 |
| 2017-03-02 | $5.08 | $5.10 | $5.01 | $5.01 | $4.35 | 16,069,000 |
| 2017-03-01 | $5.05 | $5.11 | $5.03 | $5.07 | $4.40 | 22,905,100 |
| 2017-02-28 | $5.04 | $5.07 | $4.99 | $5.05 | $4.39 | 18,514,880 |
| 2017-02-27 | $5.09 | $5.12 | $5.01 | $5.03 | $4.37 | 24,819,180 |
| 2017-02-24 | $5.08 | $5.09 | $5.04 | $5.08 | $4.41 | 16,815,720 |
| 2017-02-23 | $5.17 | $5.18 | $5.03 | $5.10 | $4.43 | 35,762,750 |
| 2017-02-22 | $5.15 | $5.17 | $5.12 | $5.16 | $4.48 | 26,899,300 |
| 2017-02-21 | $5.20 | $5.22 | $5.12 | $5.16 | $4.48 | 31,493,470 |
| 2017-02-20 | $5.12 | $5.21 | $5.10 | $5.20 | $4.52 | 33,622,710 |
| 2017-02-17 | $5.17 | $5.17 | $5.07 | $5.10 | $4.43 | 25,393,930 |
| 2017-02-16 | $5.10 | $5.19 | $5.09 | $5.17 | $4.49 | 27,876,660 |
| 2017-02-15 | $5.21 | $5.22 | $5.08 | $5.09 | $4.42 | 42,993,050 |
| 2017-02-14 | $5.16 | $5.25 | $5.08 | $5.23 | $4.54 | 62,900,090 |
| 2017-02-13 | $5.33 | $5.38 | $5.14 | $5.16 | $4.48 | 61,175,870 |
| 2017-02-10 | $5.05 | $5.28 | $5.05 | $5.17 | $4.49 | 102,448,930 |
| 2017-02-09 | $4.96 | $5.11 | $4.95 | $5.03 | $4.37 | 38,623,900 |
| 2017-02-08 | $4.93 | $4.96 | $4.87 | $4.96 | $4.31 | 16,433,900 |
| 2017-02-07 | $4.92 | $4.96 | $4.89 | $4.93 | $4.28 | 19,581,240 |
| 2017-02-06 | $4.81 | $4.92 | $4.80 | $4.90 | $4.26 | 16,746,440 |
| 2017-02-03 | $4.89 | $4.90 | $4.80 | $4.81 | $4.18 | 11,067,850 |
| 2017-02-02 | $4.88 | $4.88 | $4.88 | $4.88 | $4.24 | 0 |
| 2017-02-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.24 | 0 |
| 2017-01-31 | $4.88 | $4.88 | $4.88 | $4.88 | $4.24 | 0 |
| 2017-01-30 | $4.88 | $4.88 | $4.88 | $4.88 | $4.24 | 0 |
| 2017-01-27 | $4.88 | $4.88 | $4.88 | $4.88 | $4.24 | 0 |
| 2017-01-26 | $4.86 | $4.89 | $4.86 | $4.88 | $4.24 | 10,023,600 |
| 2017-01-25 | $4.86 | $4.89 | $4.84 | $4.87 | $4.23 | 15,822,640 |
| 2017-01-24 | $4.78 | $4.92 | $4.76 | $4.87 | $4.23 | 36,011,330 |
| 2017-01-23 | $4.75 | $4.81 | $4.73 | $4.79 | $4.16 | 14,567,630 |
| 2017-01-20 | $4.68 | $4.82 | $4.65 | $4.77 | $4.14 | 19,866,610 |
| 2017-01-19 | $4.70 | $4.73 | $4.65 | $4.67 | $4.06 | 14,569,280 |
| 2017-01-18 | $4.68 | $4.77 | $4.66 | $4.72 | $4.10 | 15,645,430 |
| 2017-01-17 | $4.63 | $4.70 | $4.62 | $4.69 | $4.07 | 13,738,780 |
| 2017-01-16 | $4.87 | $4.88 | $4.51 | $4.68 | $4.07 | 35,937,510 |
| 2017-01-13 | $4.89 | $4.90 | $4.83 | $4.86 | $4.22 | 18,734,340 |
| 2017-01-12 | $4.93 | $4.94 | $4.89 | $4.90 | $4.26 | 15,376,760 |
| 2017-01-11 | $5.03 | $5.05 | $4.90 | $4.93 | $4.28 | 25,588,870 |
| 2017-01-10 | $5.06 | $5.06 | $5.00 | $5.01 | $4.35 | 25,913,420 |
| 2017-01-09 | $4.95 | $5.09 | $4.93 | $5.06 | $4.40 | 51,835,200 |
| 2017-01-06 | $4.87 | $4.98 | $4.86 | $4.96 | $4.31 | 37,538,190 |
| 2017-01-05 | $4.89 | $4.96 | $4.86 | $4.89 | $4.25 | 27,293,740 |
| 2017-01-04 | $4.84 | $4.91 | $4.81 | $4.90 | $4.26 | 27,237,860 |
| 2017-01-03 | $4.73 | $4.85 | $4.73 | $4.85 | $4.21 | 24,450,800 |
| 2017-01-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.12 | 0 |
| 2016-12-30 | $4.78 | $4.83 | $4.74 | $4.74 | $4.12 | 17,096,160 |
| 2016-12-29 | $4.80 | $4.83 | $4.75 | $4.79 | $4.16 | 20,319,810 |
| 2016-12-28 | $4.84 | $4.92 | $4.78 | $4.82 | $4.19 | 39,245,150 |
| 2016-12-27 | $4.99 | $5.13 | $4.89 | $4.90 | $4.26 | 81,637,420 |
| 2016-12-26 | $4.80 | $4.86 | $4.70 | $4.86 | $4.22 | 30,486,220 |
| 2016-12-23 | $4.80 | $4.85 | $4.76 | $4.80 | $4.17 | 31,818,590 |
| 2016-12-22 | $4.68 | $4.92 | $4.67 | $4.87 | $4.23 | 55,110,330 |
| 2016-12-21 | $4.63 | $4.69 | $4.62 | $4.69 | $4.07 | 20,037,110 |
| 2016-12-20 | $4.71 | $4.71 | $4.60 | $4.62 | $4.01 | 22,992,230 |
| 2016-12-19 | $4.72 | $4.78 | $4.67 | $4.72 | $4.10 | 25,422,380 |
| 2016-12-16 | $4.60 | $4.72 | $4.57 | $4.71 | $4.09 | 29,947,960 |
| 2016-12-15 | $4.60 | $4.66 | $4.58 | $4.62 | $4.01 | 25,546,930 |
| 2016-12-14 | $4.69 | $4.69 | $4.57 | $4.59 | $3.99 | 27,792,400 |
| 2016-12-13 | $4.65 | $4.71 | $4.56 | $4.71 | $4.09 | 33,209,260 |
| 2016-12-12 | $4.89 | $4.95 | $4.66 | $4.68 | $4.07 | 56,579,740 |
| 2016-12-09 | $4.82 | $4.93 | $4.79 | $4.88 | $4.24 | 37,624,050 |
| 2016-12-08 | $4.94 | $4.94 | $4.80 | $4.83 | $4.20 | 39,794,820 |
| 2016-12-07 | $4.82 | $4.95 | $4.79 | $4.92 | $4.27 | 47,643,480 |
| 2016-12-06 | $4.75 | $4.87 | $4.74 | $4.82 | $4.19 | 45,283,340 |
| 2016-12-05 | $4.90 | $4.97 | $4.72 | $4.76 | $4.14 | 90,648,060 |
| 2016-12-02 | $5.11 | $5.15 | $5.01 | $5.05 | $4.39 | 68,543,550 |
| 2016-12-01 | $5.18 | $5.20 | $5.07 | $5.15 | $4.47 | 76,112,450 |
| 2016-11-30 | $5.26 | $5.26 | $5.07 | $5.16 | $4.48 | 144,465,760 |
| 2016-11-29 | $5.15 | $5.49 | $5.12 | $5.46 | $4.74 | 236,865,330 |
| 2016-11-28 | $5.02 | $5.02 | $4.83 | $5.02 | $4.36 | 163,213,390 |
| 2016-11-25 | $4.57 | $4.58 | $4.45 | $4.56 | $3.96 | 32,254,190 |
| 2016-11-24 | $4.58 | $4.69 | $4.55 | $4.57 | $3.97 | 34,856,880 |
| 2016-11-23 | $4.56 | $4.66 | $4.53 | $4.60 | $4.00 | 45,248,450 |
| 2016-11-22 | $4.57 | $4.60 | $4.53 | $4.57 | $3.97 | 23,897,390 |
| 2016-11-21 | $4.48 | $4.63 | $4.47 | $4.57 | $3.97 | 45,861,040 |
| 2016-11-18 | $4.55 | $4.56 | $4.48 | $4.50 | $3.91 | 25,170,300 |
| 2016-11-17 | $4.50 | $4.57 | $4.42 | $4.55 | $3.95 | 36,823,360 |
| 2016-11-16 | $4.53 | $4.55 | $4.46 | $4.49 | $3.90 | 26,682,950 |
| 2016-11-15 | $4.49 | $4.62 | $4.46 | $4.53 | $3.94 | 40,666,310 |
| 2016-11-14 | $4.43 | $4.54 | $4.40 | $4.49 | $3.90 | 52,878,200 |
| 2016-11-11 | $4.36 | $4.48 | $4.34 | $4.44 | $3.86 | 53,268,450 |
| 2016-11-10 | $4.32 | $4.39 | $4.32 | $4.36 | $3.79 | 29,113,260 |
| 2016-11-09 | $4.39 | $4.39 | $4.25 | $4.28 | $3.72 | 32,821,610 |
| 2016-11-08 | $4.36 | $4.39 | $4.34 | $4.37 | $3.80 | 17,197,210 |
| 2016-11-07 | $4.35 | $4.44 | $4.31 | $4.36 | $3.79 | 28,463,660 |
| 2016-11-04 | $4.40 | $4.41 | $4.33 | $4.36 | $3.79 | 26,640,740 |
| 2016-11-03 | $4.35 | $4.45 | $4.33 | $4.42 | $3.84 | 32,543,500 |
| 2016-11-02 | $4.41 | $4.42 | $4.33 | $4.35 | $3.78 | 27,354,440 |
| 2016-11-01 | $4.39 | $4.45 | $4.38 | $4.43 | $3.85 | 26,062,570 |
| 2016-10-31 | $4.38 | $4.43 | $4.36 | $4.38 | $3.80 | 0 |
| 2016-10-28 | $4.46 | $4.47 | $4.38 | $4.39 | $3.81 | 18,887,540 |
| 2016-10-27 | $4.43 | $4.47 | $4.39 | $4.46 | $3.87 | 17,824,240 |
| 2016-10-26 | $4.46 | $4.48 | $4.41 | $4.45 | $3.87 | 28,343,800 |
| 2016-10-25 | $4.50 | $4.53 | $4.42 | $4.47 | $3.88 | 39,009,320 |
| 2016-10-24 | $4.36 | $4.53 | $4.36 | $4.50 | $3.91 | 96,356,910 |
| 2016-10-21 | $4.29 | $4.40 | $4.26 | $4.34 | $3.77 | 28,981,190 |
| 2016-10-20 | $4.32 | $4.33 | $4.28 | $4.29 | $3.73 | 13,639,170 |
| 2016-10-19 | $4.36 | $4.38 | $4.30 | $4.32 | $3.75 | 22,038,670 |
| 2016-10-18 | $4.26 | $4.36 | $4.26 | $4.36 | $3.79 | 23,307,300 |
| 2016-10-17 | $4.34 | $4.36 | $4.27 | $4.28 | $3.72 | 19,560,420 |
| 2016-10-14 | $4.34 | $4.37 | $4.29 | $4.33 | $3.76 | 19,872,140 |
| 2016-10-13 | $4.36 | $4.40 | $4.34 | $4.35 | $3.78 | 23,569,570 |
| 2016-10-12 | $4.41 | $4.42 | $4.36 | $4.39 | $3.81 | 22,720,780 |
| 2016-10-11 | $4.40 | $4.45 | $4.39 | $4.42 | $3.84 | 29,983,940 |
| 2016-10-10 | $4.36 | $4.43 | $4.33 | $4.42 | $3.84 | 36,922,750 |
| 2016-10-07 | $4.35 | $4.35 | $4.35 | $4.35 | $3.78 | 0 |
| 2016-10-06 | $4.35 | $4.35 | $4.35 | $4.35 | $3.78 | 0 |
| 2016-10-05 | $4.35 | $4.35 | $4.35 | $4.35 | $3.78 | 0 |
| 2016-10-04 | $4.35 | $4.35 | $4.35 | $4.35 | $3.78 | 0 |
| 2016-10-03 | $4.35 | $4.35 | $4.35 | $4.35 | $3.78 | 0 |
| 2016-09-30 | $4.31 | $4.37 | $4.26 | $4.35 | $3.78 | 33,870,740 |
| 2016-09-29 | $4.31 | $4.36 | $4.29 | $4.32 | $3.75 | 27,330,710 |
| 2016-09-28 | $4.36 | $4.37 | $4.29 | $4.32 | $3.75 | 28,830,790 |
| 2016-09-27 | $4.31 | $4.39 | $4.24 | $4.38 | $3.80 | 47,245,350 |
| 2016-09-26 | $4.35 | $4.49 | $4.31 | $4.36 | $3.79 | 63,450,930 |
| 2016-09-23 | $4.25 | $4.52 | $4.24 | $4.39 | $3.81 | 100,364,030 |
| 2016-09-22 | $4.22 | $4.26 | $4.21 | $4.24 | $3.68 | 32,885,200 |
| 2016-09-21 | $4.24 | $4.25 | $4.19 | $4.20 | $3.65 | 39,016,820 |
| 2016-09-20 | $4.15 | $4.41 | $4.09 | $4.27 | $3.71 | 80,744,990 |
| 2016-09-19 | $4.10 | $4.14 | $4.09 | $4.14 | $3.60 | 15,026,990 |
| 2016-09-16 | $4.09 | $4.09 | $4.09 | $4.09 | $3.55 | 0 |
| 2016-09-15 | $4.09 | $4.09 | $4.09 | $4.09 | $3.55 | 0 |
| 2016-09-14 | $4.15 | $4.15 | $4.08 | $4.09 | $3.55 | 21,010,750 |
| 2016-09-13 | $4.08 | $4.18 | $4.06 | $4.17 | $3.62 | 33,653,290 |
| 2016-09-12 | $4.10 | $4.12 | $4.04 | $4.06 | $3.53 | 33,464,470 |
| 2016-09-09 | $4.21 | $4.25 | $4.13 | $4.15 | $3.61 | 36,354,860 |
| 2016-09-08 | $4.15 | $4.20 | $4.12 | $4.17 | $3.62 | 37,380,170 |
| 2016-09-07 | $4.07 | $4.22 | $4.06 | $4.20 | $3.65 | 81,586,940 |
| 2016-09-06 | $4.03 | $4.08 | $4.00 | $4.07 | $3.54 | 17,311,390 |
| 2016-09-05 | $4.04 | $4.07 | $4.03 | $4.05 | $3.52 | 11,322,800 |
| 2016-09-02 | $4.00 | $4.04 | $4.00 | $4.02 | $3.49 | 16,081,090 |
| 2016-09-01 | $4.12 | $4.15 | $4.03 | $4.03 | $3.50 | 23,192,080 |
| 2016-08-31 | $4.05 | $4.08 | $4.03 | $4.06 | $3.53 | 12,320,290 |
| 2016-08-30 | $4.10 | $4.14 | $4.05 | $4.06 | $3.53 | 21,637,390 |
| 2016-08-29 | $4.00 | $4.15 | $4.00 | $4.11 | $3.57 | 30,893,370 |
| 2016-08-26 | $4.05 | $4.05 | $4.01 | $4.02 | $3.49 | 21,502,890 |
| 2016-08-25 | $4.07 | $4.07 | $4.00 | $4.05 | $3.52 | 20,851,860 |
| 2016-08-24 | $4.12 | $4.12 | $4.05 | $4.07 | $3.54 | 18,171,060 |
| 2016-08-23 | $4.09 | $4.14 | $4.07 | $4.12 | $3.58 | 26,264,350 |
| 2016-08-22 | $4.07 | $4.14 | $4.05 | $4.09 | $3.55 | 39,041,650 |
| 2016-08-19 | $4.05 | $4.07 | $4.01 | $4.07 | $3.54 | 21,175,370 |
| 2016-08-18 | $4.03 | $4.08 | $4.03 | $4.05 | $3.52 | 20,542,780 |
| 2016-08-17 | $4.04 | $4.06 | $4.02 | $4.05 | $3.52 | 17,953,790 |
| 2016-08-16 | $4.05 | $4.08 | $4.04 | $4.05 | $3.52 | 25,742,430 |
| 2016-08-15 | $3.99 | $4.07 | $3.98 | $4.06 | $3.53 | 44,402,060 |
| 2016-08-12 | $3.95 | $4.00 | $3.93 | $3.99 | $3.47 | 19,557,010 |
| 2016-08-11 | $3.96 | $4.02 | $3.93 | $3.96 | $3.44 | 19,238,900 |
| 2016-08-10 | $4.01 | $4.02 | $3.96 | $3.96 | $3.44 | 17,747,520 |
| 2016-08-09 | $3.96 | $4.02 | $3.93 | $4.00 | $3.47 | 31,908,010 |
| 2016-08-08 | $3.93 | $3.96 | $3.90 | $3.95 | $3.43 | 13,213,480 |
| 2016-08-05 | $3.96 | $3.96 | $3.92 | $3.93 | $3.41 | 15,042,890 |
| 2016-08-04 | $3.96 | $3.99 | $3.95 | $3.97 | $3.45 | 24,276,930 |
| 2016-08-03 | $3.86 | $3.97 | $3.86 | $3.94 | $3.42 | 19,598,490 |
| 2016-08-02 | $3.85 | $3.88 | $3.84 | $3.87 | $3.36 | 9,884,130 |
| 2016-08-01 | $3.87 | $3.87 | $3.83 | $3.85 | $3.34 | 13,200,380 |
| 2016-07-29 | $3.87 | $3.91 | $3.86 | $3.88 | $3.37 | 12,199,630 |
| 2016-07-28 | $3.86 | $3.88 | $3.82 | $3.87 | $3.36 | 16,973,870 |
| 2016-07-27 | $3.98 | $4.00 | $3.82 | $3.85 | $3.34 | 32,004,360 |
| 2016-07-26 | $3.98 | $3.98 | $3.95 | $3.98 | $3.46 | 16,877,760 |
| 2016-07-25 | $3.92 | $3.99 | $3.91 | $3.98 | $3.46 | 23,601,980 |
| 2016-07-22 | $3.95 | $3.96 | $3.92 | $3.93 | $3.41 | 15,565,310 |
| 2016-07-21 | $3.94 | $3.98 | $3.94 | $3.96 | $3.44 | 13,261,510 |
| 2016-07-20 | $3.95 | $3.96 | $3.93 | $3.94 | $3.42 | 12,495,100 |
| 2016-07-19 | $3.96 | $3.97 | $3.92 | $3.95 | $3.43 | 17,340,350 |
| 2016-07-18 | $3.97 | $3.99 | $3.94 | $3.96 | $3.44 | 15,123,140 |
| 2016-07-15 | $3.97 | $4.02 | $3.96 | $3.99 | $3.47 | 17,112,220 |
| 2016-07-14 | $3.99 | $4.00 | $3.96 | $3.98 | $3.46 | 17,087,080 |
| 2016-07-13 | $3.93 | $4.02 | $3.92 | $4.01 | $3.48 | 37,869,420 |
| 2016-07-12 | $3.90 | $3.95 | $3.89 | $3.95 | $3.43 | 20,397,840 |
| 2016-07-11 | $3.92 | $3.95 | $3.90 | $3.91 | $3.40 | 16,977,120 |
| 2016-07-08 | $3.94 | $3.95 | $3.90 | $3.91 | $3.40 | 14,665,760 |
| 2016-07-07 | $3.96 | $4.00 | $3.89 | $3.96 | $3.44 | 27,677,460 |
| 2016-07-06 | $4.01 | $4.03 | $3.97 | $3.99 | $3.42 | 21,253,440 |
| 2016-07-05 | $3.96 | $3.99 | $3.95 | $3.97 | $3.41 | 18,150,120 |
| 2016-07-04 | $3.90 | $3.97 | $3.89 | $3.97 | $3.41 | 20,690,830 |
| 2016-07-01 | $3.93 | $3.95 | $3.89 | $3.90 | $3.35 | 15,663,820 |
| 2016-06-30 | $3.99 | $3.99 | $3.91 | $3.94 | $3.38 | 22,057,070 |
| 2016-06-29 | $3.89 | $4.02 | $3.86 | $3.98 | $3.41 | 35,426,680 |
| 2016-06-28 | $3.84 | $3.90 | $3.82 | $3.89 | $3.34 | 21,335,650 |
| 2016-06-27 | $3.80 | $3.88 | $3.77 | $3.88 | $3.33 | 24,232,570 |
| 2016-06-24 | $3.81 | $4.05 | $3.76 | $3.85 | $3.30 | 46,167,850 |
| 2016-06-23 | $3.77 | $3.78 | $3.73 | $3.77 | $3.23 | 10,343,850 |
| 2016-06-22 | $3.73 | $3.79 | $3.73 | $3.78 | $3.24 | 12,008,660 |
| 2016-06-21 | $3.76 | $3.78 | $3.72 | $3.73 | $3.20 | 10,962,340 |
| 2016-06-20 | $3.74 | $3.76 | $3.71 | $3.75 | $3.22 | 8,870,510 |
| 2016-06-17 | $3.75 | $3.78 | $3.73 | $3.74 | $3.21 | 10,237,160 |
| 2016-06-16 | $3.77 | $3.77 | $3.73 | $3.74 | $3.21 | 10,849,740 |
| 2016-06-15 | $3.70 | $3.79 | $3.68 | $3.77 | $3.23 | 14,468,110 |
| 2016-06-14 | $3.71 | $3.73 | $3.70 | $3.72 | $3.19 | 9,695,660 |
| 2016-06-13 | $3.83 | $3.83 | $3.71 | $3.72 | $3.19 | 16,178,550 |
| 2016-06-10 | $3.85 | $3.85 | $3.85 | $3.85 | $3.30 | 0 |
| 2016-06-09 | $3.85 | $3.85 | $3.85 | $3.85 | $3.30 | 0 |
| 2016-06-08 | $3.85 | $3.87 | $3.83 | $3.85 | $3.30 | 20,107,700 |
| 2016-06-07 | $3.84 | $3.85 | $3.81 | $3.83 | $3.29 | 9,028,360 |
| 2016-06-06 | $3.85 | $3.86 | $3.82 | $3.84 | $3.29 | 12,004,350 |
| 2016-06-03 | $3.84 | $3.86 | $3.81 | $3.85 | $3.30 | 14,072,160 |
| 2016-06-02 | $3.84 | $3.86 | $3.82 | $3.85 | $3.30 | 12,283,220 |
| 2016-06-01 | $3.86 | $3.86 | $3.86 | $3.86 | $3.31 | 0 |
| 2016-05-31 | $3.74 | $3.87 | $3.74 | $3.86 | $3.31 | 22,213,430 |
| 2016-05-30 | $3.73 | $3.76 | $3.69 | $3.74 | $3.21 | 7,162,540 |
| 2016-05-27 | $3.74 | $3.75 | $3.72 | $3.73 | $3.20 | 8,209,770 |
| 2016-05-26 | $3.76 | $3.77 | $3.70 | $3.73 | $3.20 | 9,405,230 |
| 2016-05-25 | $3.74 | $3.77 | $3.71 | $3.73 | $3.20 | 8,650,330 |
| 2016-05-24 | $3.77 | $3.78 | $3.70 | $3.74 | $3.21 | 9,780,930 |
| 2016-05-23 | $3.76 | $3.80 | $3.75 | $3.77 | $3.23 | 11,162,850 |
| 2016-05-20 | $3.70 | $3.79 | $3.70 | $3.77 | $3.23 | 9,568,870 |
| 2016-05-19 | $3.75 | $3.79 | $3.72 | $3.74 | $3.21 | 8,752,780 |
| 2016-05-18 | $3.80 | $3.80 | $3.70 | $3.74 | $3.21 | 13,728,880 |
| 2016-05-17 | $3.81 | $3.82 | $3.77 | $3.79 | $3.25 | 10,654,160 |
| 2016-05-16 | $3.80 | $3.82 | $3.77 | $3.81 | $3.27 | 9,702,540 |
| 2016-05-13 | $3.79 | $3.84 | $3.77 | $3.80 | $3.26 | 9,196,970 |
| 2016-05-12 | $3.80 | $3.83 | $3.76 | $3.79 | $3.25 | 10,767,410 |
| 2016-05-11 | $3.86 | $3.86 | $3.82 | $3.83 | $3.29 | 10,437,370 |
| 2016-05-10 | $3.85 | $3.86 | $3.82 | $3.84 | $3.29 | 8,882,680 |
| 2016-05-09 | $3.91 | $3.91 | $3.81 | $3.84 | $3.29 | 17,358,400 |
| 2016-05-06 | $4.05 | $4.06 | $3.90 | $3.91 | $3.35 | 21,206,880 |
| 2016-05-05 | $4.03 | $4.06 | $4.01 | $4.05 | $3.47 | 12,284,030 |
| 2016-05-04 | $4.00 | $4.07 | $3.99 | $4.03 | $3.46 | 17,575,580 |
| 2016-05-03 | $3.96 | $4.03 | $3.93 | $4.02 | $3.45 | 19,179,440 |
| 2016-05-02 | $3.94 | $3.94 | $3.94 | $3.94 | $3.38 | 0 |
| 2016-04-29 | $3.92 | $3.98 | $3.91 | $3.94 | $3.38 | 7,702,900 |
| 2016-04-28 | $3.95 | $3.98 | $3.90 | $3.94 | $3.38 | 11,183,270 |
| 2016-04-27 | $3.99 | $4.00 | $3.94 | $3.96 | $3.40 | 11,705,570 |
| 2016-04-26 | $3.96 | $4.01 | $3.93 | $3.99 | $3.42 | 11,982,360 |
| 2016-04-25 | $3.93 | $3.97 | $3.89 | $3.96 | $3.40 | 12,113,290 |
| 2016-04-22 | $3.94 | $3.98 | $3.89 | $3.97 | $3.41 | 13,340,800 |
| 2016-04-21 | $3.92 | $4.07 | $3.90 | $3.92 | $3.36 | 21,721,080 |
| 2016-04-20 | $4.11 | $4.13 | $3.83 | $3.90 | $3.35 | 30,865,950 |
| 2016-04-19 | $4.10 | $4.12 | $4.06 | $4.10 | $3.52 | 13,310,290 |
| 2016-04-18 | $4.13 | $4.14 | $4.07 | $4.08 | $3.50 | 14,794,660 |
| 2016-04-15 | $4.16 | $4.18 | $4.12 | $4.13 | $3.54 | 23,098,020 |
| 2016-04-14 | $4.12 | $4.16 | $4.08 | $4.13 | $3.54 | 19,738,540 |
| 2016-04-13 | $4.06 | $4.17 | $4.06 | $4.12 | $3.53 | 30,054,730 |
| 2016-04-12 | $4.08 | $4.12 | $4.02 | $4.06 | $3.48 | 27,843,900 |
| 2016-04-11 | $4.23 | $4.25 | $4.11 | $4.12 | $3.53 | 52,503,450 |
| 2016-04-08 | $4.02 | $4.02 | $4.02 | $4.02 | $3.45 | 0 |
| 2016-04-07 | $4.02 | $4.02 | $4.02 | $4.02 | $3.45 | 0 |
| 2016-04-06 | $4.02 | $4.02 | $4.02 | $4.02 | $3.45 | 0 |
| 2016-04-05 | $4.02 | $4.02 | $4.02 | $4.02 | $3.45 | 0 |
| 2016-04-04 | $4.02 | $4.02 | $4.02 | $4.02 | $3.45 | 0 |
| 2016-04-01 | $4.02 | $4.02 | $4.02 | $4.02 | $3.45 | 0 |
| 2016-03-31 | $4.02 | $4.02 | $4.02 | $4.02 | $3.45 | 0 |
| 2016-03-30 | $4.02 | $4.02 | $4.02 | $4.02 | $3.45 | 0 |
| 2016-03-29 | $4.02 | $4.02 | $4.02 | $4.02 | $3.45 | 0 |
| 2016-03-28 | $4.02 | $4.02 | $4.02 | $4.02 | $3.45 | 0 |
| 2016-03-25 | $4.02 | $4.02 | $4.02 | $4.02 | $3.45 | 0 |
| 2016-03-24 | $4.00 | $4.06 | $3.94 | $4.02 | $3.45 | 35,512,710 |
| 2016-03-23 | $4.00 | $4.03 | $3.96 | $4.02 | $3.45 | 20,777,330 |
| 2016-03-22 | $4.03 | $4.04 | $3.99 | $4.00 | $3.43 | 24,028,700 |
| 2016-03-21 | $4.02 | $4.06 | $3.99 | $4.06 | $3.48 | 37,627,050 |
| 2016-03-18 | $3.92 | $4.01 | $3.90 | $4.00 | $3.43 | 37,396,770 |
| 2016-03-17 | $3.87 | $3.93 | $3.85 | $3.92 | $3.36 | 25,073,250 |
| 2016-03-16 | $3.88 | $3.91 | $3.83 | $3.84 | $3.29 | 14,894,510 |
| 2016-03-15 | $3.90 | $3.90 | $3.83 | $3.86 | $3.31 | 13,819,830 |
| 2016-03-14 | $3.84 | $3.93 | $3.81 | $3.90 | $3.35 | 21,569,750 |
| 2016-03-11 | $3.79 | $3.86 | $3.76 | $3.80 | $3.26 | 10,879,390 |
| 2016-03-10 | $3.87 | $3.89 | $3.80 | $3.81 | $3.27 | 10,885,840 |
| 2016-03-09 | $3.90 | $3.90 | $3.84 | $3.87 | $3.32 | 15,854,170 |
| 2016-03-08 | $3.92 | $3.98 | $3.80 | $3.96 | $3.40 | 24,925,370 |
| 2016-03-07 | $3.88 | $3.96 | $3.88 | $3.94 | $3.38 | 20,768,500 |
| 2016-03-04 | $3.90 | $3.93 | $3.80 | $3.86 | $3.31 | 23,570,430 |
| 2016-03-03 | $3.91 | $3.96 | $3.88 | $3.91 | $3.35 | 24,628,350 |
| 2016-03-02 | $3.73 | $3.91 | $3.72 | $3.91 | $3.35 | 27,481,470 |
| 2016-03-01 | $3.70 | $3.76 | $3.66 | $3.74 | $3.21 | 17,122,190 |
| 2016-02-29 | $3.78 | $3.79 | $3.61 | $3.67 | $3.15 | 19,293,580 |
| 2016-02-26 | $3.75 | $3.83 | $3.69 | $3.79 | $3.25 | 22,751,480 |
| 2016-02-25 | $4.04 | $4.04 | $3.66 | $3.71 | $3.18 | 34,137,680 |
| 2016-02-24 | $4.02 | $4.10 | $3.98 | $4.06 | $3.48 | 25,293,060 |
| 2016-02-23 | $4.04 | $4.07 | $3.96 | $4.06 | $3.48 | 27,353,440 |
| 2016-02-22 | $4.01 | $4.06 | $3.98 | $4.05 | $3.47 | 24,832,580 |
| 2016-02-19 | $3.96 | $4.00 | $3.94 | $3.97 | $3.41 | 14,805,660 |
| 2016-02-18 | $4.03 | $4.03 | $3.95 | $3.96 | $3.40 | 20,817,490 |
| 2016-02-17 | $3.94 | $4.03 | $3.91 | $3.99 | $3.42 | 25,847,410 |
| 2016-02-16 | $3.85 | $3.96 | $3.85 | $3.95 | $3.39 | 19,390,880 |
| 2016-02-15 | $3.77 | $3.89 | $3.70 | $3.82 | $3.28 | 12,313,980 |
| 2016-02-12 | $3.88 | $3.88 | $3.88 | $3.88 | $3.33 | 0 |
| 2016-02-11 | $3.88 | $3.88 | $3.88 | $3.88 | $3.33 | 0 |
| 2016-02-10 | $3.88 | $3.88 | $3.88 | $3.88 | $3.33 | 0 |
| 2016-02-09 | $3.88 | $3.88 | $3.88 | $3.88 | $3.33 | 0 |
| 2016-02-08 | $3.88 | $3.88 | $3.88 | $3.88 | $3.33 | 0 |
| 2016-02-05 | $3.96 | $3.99 | $3.85 | $3.88 | $3.33 | 22,289,980 |
| 2016-02-04 | $3.85 | $4.04 | $3.81 | $4.02 | $3.45 | 27,641,130 |
| 2016-02-03 | $3.73 | $3.84 | $3.72 | $3.84 | $3.29 | 17,905,560 |
| 2016-02-02 | $3.66 | $3.78 | $3.66 | $3.77 | $3.23 | 13,269,670 |
| 2016-02-01 | $3.74 | $3.74 | $3.64 | $3.68 | $3.16 | 11,662,690 |
| 2016-01-29 | $3.63 | $3.76 | $3.62 | $3.74 | $3.21 | 17,020,770 |
| 2016-01-28 | $3.80 | $3.82 | $3.62 | $3.64 | $3.12 | 14,908,330 |
| 2016-01-27 | $3.91 | $3.94 | $3.61 | $3.81 | $3.27 | 27,562,470 |
| 2016-01-26 | $4.12 | $4.15 | $3.86 | $3.90 | $3.35 | 28,154,620 |
| 2016-01-25 | $4.18 | $4.21 | $4.15 | $4.18 | $3.59 | 12,071,200 |
| 2016-01-22 | $4.14 | $4.17 | $4.06 | $4.16 | $3.57 | 15,957,640 |
| 2016-01-21 | $4.16 | $4.24 | $4.09 | $4.10 | $3.52 | 20,284,970 |
| 2016-01-20 | $4.26 | $4.29 | $4.18 | $4.21 | $3.61 | 25,011,720 |
| 2016-01-19 | $4.10 | $4.32 | $4.09 | $4.30 | $3.69 | 28,828,260 |
| 2016-01-18 | $4.09 | $4.20 | $4.06 | $4.15 | $3.56 | 22,229,280 |
| 2016-01-15 | $4.30 | $4.32 | $4.13 | $4.16 | $3.57 | 21,588,270 |
| 2016-01-14 | $4.10 | $4.33 | $4.09 | $4.31 | $3.70 | 22,562,900 |
| 2016-01-13 | $4.32 | $4.37 | $4.22 | $4.23 | $3.63 | 22,877,870 |
| 2016-01-12 | $4.34 | $4.36 | $4.17 | $4.31 | $3.70 | 23,885,820 |
| 2016-01-11 | $4.47 | $4.56 | $4.25 | $4.26 | $3.65 | 35,098,880 |
| 2016-01-08 | $4.58 | $4.58 | $4.36 | $4.53 | $3.89 | 39,019,630 |
| 2016-01-07 | $4.70 | $4.71 | $4.33 | $4.36 | $3.74 | 12,613,050 |
| 2016-01-06 | $4.68 | $4.79 | $4.63 | $4.78 | $4.10 | 55,954,560 |
| 2016-01-05 | $4.55 | $4.74 | $4.49 | $4.67 | $4.01 | 58,118,490 |
| 2016-01-04 | $5.10 | $5.10 | $4.61 | $4.62 | $3.96 | 37,463,700 |
| 2016-01-01 | $5.10 | $5.10 | $5.10 | $5.10 | $4.38 | 0 |
| 2015-12-31 | $5.18 | $5.27 | $5.09 | $5.10 | $4.38 | 30,145,770 |
| 2015-12-30 | $5.13 | $5.26 | $5.09 | $5.18 | $4.44 | 42,024,550 |
| 2015-12-29 | $5.02 | $5.15 | $5.02 | $5.12 | $4.39 | 22,592,460 |
| 2015-12-28 | $5.15 | $5.26 | $5.05 | $5.05 | $4.33 | 52,588,080 |
| 2015-12-25 | $5.11 | $5.18 | $5.10 | $5.17 | $4.44 | 30,274,980 |
| 2015-12-24 | $5.15 | $5.15 | $5.05 | $5.10 | $4.38 | 25,784,340 |
| 2015-12-23 | $5.22 | $5.24 | $5.06 | $5.12 | $4.39 | 48,566,650 |
| 2015-12-22 | $5.25 | $5.25 | $5.13 | $5.19 | $4.45 | 47,356,000 |
| 2015-12-21 | $5.20 | $5.49 | $5.12 | $5.27 | $4.52 | 108,241,530 |
| 2015-12-18 | $5.06 | $5.20 | $4.99 | $5.15 | $4.42 | 55,788,760 |
| 2015-12-17 | $4.96 | $5.09 | $4.96 | $5.06 | $4.34 | 47,231,090 |
| 2015-12-16 | $4.87 | $5.06 | $4.86 | $4.96 | $4.26 | 56,453,220 |
| 2015-12-15 | $4.87 | $4.90 | $4.82 | $4.85 | $4.16 | 18,341,870 |
| 2015-12-14 | $4.74 | $4.89 | $4.72 | $4.87 | $4.18 | 19,344,410 |
| 2015-12-11 | $4.82 | $4.82 | $4.75 | $4.76 | $4.08 | 18,227,980 |
| 2015-12-10 | $4.84 | $4.89 | $4.81 | $4.82 | $4.14 | 15,396,330 |
| 2015-12-09 | $4.87 | $4.91 | $4.82 | $4.84 | $4.15 | 19,411,020 |
| 2015-12-08 | $5.00 | $5.00 | $4.89 | $4.90 | $4.20 | 29,138,660 |
| 2015-12-07 | $5.08 | $5.09 | $4.98 | $5.02 | $4.31 | 38,927,720 |
| 2015-12-04 | $4.99 | $5.23 | $4.94 | $5.10 | $4.38 | 61,467,000 |
| 2015-12-03 | $4.97 | $5.02 | $4.95 | $5.01 | $4.30 | 24,293,350 |
| 2015-12-02 | $4.95 | $5.01 | $4.79 | $5.00 | $4.29 | 29,145,720 |
| 2015-12-01 | $4.90 | $5.04 | $4.85 | $4.97 | $4.26 | 37,985,640 |
| 2015-11-30 | $4.85 | $4.94 | $4.68 | $4.88 | $4.19 | 34,233,580 |
| 2015-11-27 | $5.17 | $5.21 | $4.82 | $4.86 | $4.17 | 51,704,840 |
| 2015-11-26 | $5.20 | $5.27 | $5.18 | $5.22 | $4.48 | 43,482,780 |
| 2015-11-25 | $5.16 | $5.19 | $5.11 | $5.19 | $4.45 | 29,238,790 |
| 2015-11-24 | $5.16 | $5.19 | $5.10 | $5.17 | $4.44 | 27,482,920 |
| 2015-11-23 | $5.24 | $5.27 | $5.16 | $5.19 | $4.45 | 37,748,820 |
| 2015-11-20 | $5.27 | $5.27 | $5.20 | $5.25 | $4.50 | 38,348,960 |
| 2015-11-19 | $5.20 | $5.28 | $5.15 | $5.27 | $4.52 | 32,308,900 |
| 2015-11-18 | $5.22 | $5.24 | $5.14 | $5.15 | $4.42 | 34,361,100 |
| 2015-11-17 | $5.26 | $5.30 | $5.20 | $5.23 | $4.49 | 51,750,860 |
| 2015-11-16 | $5.14 | $5.26 | $5.12 | $5.25 | $4.50 | 41,149,960 |
| 2015-11-13 | $5.17 | $5.34 | $5.15 | $5.23 | $4.49 | 58,978,890 |
| 2015-11-12 | $5.28 | $5.30 | $5.17 | $5.23 | $4.49 | 48,365,100 |
| 2015-11-11 | $5.27 | $5.31 | $5.22 | $5.28 | $4.53 | 44,264,640 |
| 2015-11-10 | $5.33 | $5.34 | $5.21 | $5.27 | $4.52 | 63,676,500 |
| 2015-11-09 | $5.30 | $5.40 | $5.26 | $5.35 | $4.59 | 84,277,800 |
| 2015-11-06 | $5.26 | $5.37 | $5.24 | $5.34 | $4.58 | 97,841,410 |
| 2015-11-05 | $5.29 | $5.51 | $5.22 | $5.34 | $4.58 | 182,094,310 |
| 2015-11-04 | $4.94 | $5.34 | $4.94 | $5.30 | $4.55 | 121,476,840 |
| 2015-11-03 | $5.06 | $5.08 | $4.88 | $4.93 | $4.23 | 53,426,340 |
| 2015-11-02 | $4.84 | $5.17 | $4.81 | $5.05 | $4.33 | 111,192,670 |
| 2015-10-30 | $4.93 | $4.93 | $4.83 | $4.87 | $4.18 | 32,033,390 |
| 2015-10-29 | $4.95 | $4.99 | $4.88 | $4.93 | $4.23 | 38,065,770 |
| 2015-10-28 | $4.98 | $5.10 | $4.94 | $4.96 | $4.26 | 76,947,290 |
| 2015-10-27 | $4.87 | $5.10 | $4.65 | $4.98 | $4.27 | 66,274,710 |
| 2015-10-26 | $4.96 | $4.98 | $4.85 | $4.89 | $4.20 | 43,706,650 |
| 2015-10-23 | $4.86 | $4.91 | $4.79 | $4.89 | $4.20 | 40,208,370 |
| 2015-10-22 | $4.71 | $4.84 | $4.65 | $4.82 | $4.14 | 39,881,980 |
| 2015-10-21 | $5.01 | $5.07 | $4.64 | $4.71 | $4.04 | 75,093,710 |
| 2015-10-20 | $4.95 | $5.02 | $4.88 | $5.00 | $4.29 | 48,813,650 |
| 2015-10-19 | $4.99 | $5.12 | $4.92 | $4.97 | $4.26 | 69,015,070 |
| 2015-10-16 | $4.93 | $5.00 | $4.83 | $4.99 | $4.28 | 75,927,680 |
| 2015-10-15 | $4.76 | $4.93 | $4.70 | $4.91 | $4.21 | 58,041,830 |
| 2015-10-14 | $4.98 | $4.99 | $4.78 | $4.79 | $4.11 | 47,778,140 |
| 2015-10-13 | $4.90 | $5.00 | $4.82 | $4.89 | $4.20 | 64,195,760 |
| 2015-10-12 | $4.65 | $4.87 | $4.65 | $4.82 | $4.14 | 58,717,050 |
| 2015-10-09 | $4.60 | $4.68 | $4.58 | $4.65 | $3.99 | 32,170,820 |
| 2015-10-08 | $4.58 | $4.68 | $4.55 | $4.62 | $3.96 | 36,941,630 |
| 2015-10-07 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 0 |
| 2015-10-06 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 0 |
| 2015-10-05 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 0 |
| 2015-10-02 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 0 |
| 2015-10-01 | $4.46 | $4.46 | $4.46 | $4.46 | $3.83 | 0 |
| 2015-09-30 | $4.43 | $4.59 | $4.41 | $4.46 | $3.83 | 17,969,040 |
| 2015-09-29 | $4.41 | $4.46 | $4.36 | $4.39 | $3.77 | 17,285,530 |
| 2015-09-28 | $4.45 | $4.53 | $4.40 | $4.49 | $3.85 | 13,544,810 |
| 2015-09-25 | $4.57 | $4.58 | $4.41 | $4.46 | $3.83 | 22,916,020 |
| 2015-09-24 | $4.53 | $4.62 | $4.53 | $4.60 | $3.95 | 22,459,010 |
| 2015-09-23 | $4.60 | $4.65 | $4.51 | $4.53 | $3.89 | 30,378,900 |
| 2015-09-22 | $4.68 | $4.80 | $4.62 | $4.70 | $4.03 | 43,864,690 |
| 2015-09-21 | $4.50 | $4.75 | $4.46 | $4.69 | $4.02 | 37,765,280 |
| 2015-09-18 | $4.53 | $4.65 | $4.45 | $4.55 | $3.90 | 28,281,510 |
| 2015-09-17 | $4.60 | $4.79 | $4.48 | $4.49 | $3.85 | 57,012,850 |
| 2015-09-16 | $4.38 | $4.73 | $4.32 | $4.66 | $4.00 | 46,376,860 |
| 2015-09-15 | $4.38 | $4.60 | $4.24 | $4.31 | $3.70 | 45,902,170 |
| 2015-09-14 | $5.03 | $5.09 | $4.48 | $4.53 | $3.89 | 61,470,510 |
| 2015-09-11 | $4.91 | $5.05 | $4.87 | $4.98 | $4.27 | 46,628,290 |
| 2015-09-10 | $5.10 | $5.21 | $4.92 | $4.98 | $4.27 | 112,014,290 |
| 2015-09-09 | $4.76 | $5.24 | $4.71 | $5.24 | $4.50 | 121,459,800 |
| 2015-09-08 | $4.53 | $4.85 | $4.45 | $4.76 | $4.08 | 35,082,670 |
| 2015-09-07 | $4.51 | $4.66 | $4.47 | $4.51 | $3.87 | 34,222,320 |
Sichuan Road Bridge Company Ltd (600039) News Headlines
Recent Sichuan Road Bridge Company Ltd (600039) News
Similar Companies to Sichuan Road Bridge Company Ltd (600039) 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 | -- | -- | -- |