Yangquan Coal Industry Group Company Ltd (600348) Exchange: SHG
Data as of July 11, 2025
$6.95 ($0.06) 0.87%
Yangquan Coal Industry Group Company Ltd - Daily Information
Click for more stock information on Yangquan Coal Industry Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.95 |
| Previous Close | $6.95 |
| High | $6.98 |
| Low | $6.91 |
| Adjusted Open | $6.95 |
| Previous Adjusted Close | $6.95 |
| Adjusted High | $6.98 |
| Adjusted Low | $6.91 |
About Yangquan Coal Industry Group Company Ltd (600348)
YANG QUAN COAL INDUSTRY (GROUP) CO., LTD. is principally engaged in the production, washing, dressing, procession and sale of coals, as well as the generation and sale of electricity and heat. The Company offers washed lump coals, washed fine coals, slack coals and coal slurry. The Company distributes its products in the domestic market.
Invest in Yangquan Coal Industry Group Company Ltd (600348)
Historical Stock Data for Yangquan Coal Industry Group Company Ltd (600348)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.95 | $6.98 | $6.91 | $6.95 | $6.95 | 29,381,470 |
| 2025-07-08 | $6.86 | $6.90 | $6.81 | $6.89 | $6.89 | 27,440,660 |
| 2025-07-07 | $6.86 | $6.89 | $6.79 | $6.83 | $6.83 | 20,274,450 |
| 2025-07-04 | $6.84 | $6.91 | $6.79 | $6.84 | $6.84 | 24,475,710 |
| 2025-07-03 | $6.83 | $7.05 | $6.80 | $6.84 | $6.84 | 45,174,850 |
| 2025-07-02 | $6.74 | $6.83 | $6.70 | $6.82 | $6.82 | 39,876,500 |
| 2025-06-30 | $6.69 | $6.71 | $6.62 | $6.66 | $6.66 | 30,788,190 |
| 2025-06-27 | $6.67 | $6.74 | $6.66 | $6.68 | $6.68 | 25,979,100 |
| 2025-06-26 | $6.71 | $6.76 | $6.63 | $6.64 | $6.64 | 33,448,410 |
| 2025-06-25 | $6.73 | $6.74 | $6.65 | $6.69 | $6.69 | 34,642,100 |
| 2025-06-24 | $6.78 | $6.80 | $6.73 | $6.76 | $6.76 | 32,506,380 |
| 2025-06-23 | $6.73 | $6.84 | $6.70 | $6.82 | $6.82 | 26,222,950 |
| 2025-06-20 | $6.66 | $6.78 | $6.65 | $6.73 | $6.73 | 22,439,050 |
| 2025-06-19 | $6.76 | $6.76 | $6.64 | $6.66 | $6.66 | 25,715,350 |
| 2025-06-18 | $6.83 | $6.85 | $6.73 | $6.78 | $6.78 | 15,801,450 |
| 2025-06-17 | $6.75 | $6.84 | $6.73 | $6.83 | $6.83 | 24,848,780 |
| 2025-06-13 | $6.76 | $6.79 | $6.71 | $6.73 | $6.73 | 22,960,950 |
| 2025-06-12 | $6.77 | $6.78 | $6.70 | $6.73 | $6.73 | 15,951,100 |
| 2025-06-11 | $6.71 | $6.79 | $6.70 | $6.76 | $6.76 | 22,434,130 |
| 2025-06-10 | $6.75 | $6.79 | $6.68 | $6.70 | $6.70 | 18,218,800 |
| 2025-06-09 | $6.65 | $6.76 | $6.62 | $6.75 | $6.75 | 29,329,400 |
| 2025-06-06 | $6.67 | $6.72 | $6.62 | $6.63 | $6.63 | 15,296,590 |
| 2025-06-05 | $6.71 | $6.74 | $6.62 | $6.63 | $6.63 | 18,064,850 |
| 2025-06-04 | $6.61 | $6.72 | $6.58 | $6.72 | $6.72 | 24,294,120 |
| 2025-06-03 | $6.60 | $6.64 | $6.51 | $6.62 | $6.62 | 19,289,050 |
| 2025-05-30 | $6.68 | $6.68 | $6.61 | $6.62 | $6.62 | 14,240,600 |
| 2025-05-29 | $6.66 | $6.72 | $6.64 | $6.68 | $6.68 | 14,683,330 |
| 2025-05-28 | $6.60 | $6.68 | $6.58 | $6.67 | $6.67 | 19,182,830 |
| 2025-05-27 | $6.67 | $6.68 | $6.51 | $6.59 | $6.59 | 27,183,780 |
| 2025-05-26 | $6.75 | $6.75 | $6.65 | $6.67 | $6.67 | 22,945,930 |
| 2025-05-23 | $6.76 | $6.89 | $6.73 | $6.73 | $6.73 | 25,888,600 |
| 2025-05-22 | $6.81 | $6.83 | $6.75 | $6.76 | $6.76 | 21,787,200 |
| 2025-05-21 | $6.70 | $6.91 | $6.70 | $6.84 | $6.84 | 48,422,350 |
| 2025-05-20 | $6.67 | $6.70 | $6.65 | $6.68 | $6.68 | 14,706,860 |
| 2025-05-19 | $6.71 | $6.74 | $6.65 | $6.67 | $6.67 | 21,078,150 |
| 2025-05-16 | $6.72 | $6.76 | $6.67 | $6.71 | $6.71 | 16,558,970 |
| 2025-05-15 | $6.79 | $6.88 | $6.73 | $6.73 | $6.73 | 25,001,650 |
| 2025-05-14 | $6.75 | $6.79 | $6.70 | $6.79 | $6.79 | 22,888,710 |
| 2025-05-13 | $6.71 | $6.75 | $6.68 | $6.73 | $6.73 | 19,489,260 |
| 2025-05-12 | $6.68 | $6.70 | $6.65 | $6.68 | $6.68 | 15,883,820 |
| 2025-05-09 | $6.67 | $6.71 | $6.64 | $6.66 | $6.66 | 14,739,860 |
| 2025-05-08 | $6.66 | $6.70 | $6.64 | $6.66 | $6.66 | 20,818,150 |
| 2025-05-07 | $6.62 | $6.71 | $6.58 | $6.70 | $6.70 | 36,592,020 |
| 2025-05-06 | $6.57 | $6.61 | $6.54 | $6.58 | $6.58 | 25,522,640 |
| 2025-04-30 | $6.60 | $6.60 | $6.53 | $6.55 | $6.55 | 19,518,550 |
| 2025-04-29 | $6.61 | $6.66 | $6.57 | $6.59 | $6.59 | 26,138,700 |
| 2025-04-28 | $6.55 | $6.66 | $6.46 | $6.62 | $6.62 | 30,546,240 |
| 2025-04-25 | $6.56 | $6.58 | $6.52 | $6.57 | $6.57 | 18,834,120 |
| 2025-04-24 | $6.54 | $6.60 | $6.52 | $6.58 | $6.58 | 18,607,690 |
| 2025-04-23 | $6.55 | $6.59 | $6.53 | $6.53 | $6.53 | 16,491,500 |
| 2025-04-22 | $6.59 | $6.65 | $6.54 | $6.56 | $6.56 | 23,036,720 |
| 2025-04-21 | $6.53 | $6.57 | $6.52 | $6.56 | $6.56 | 17,870,420 |
| 2025-04-18 | $6.54 | $6.58 | $6.47 | $6.55 | $6.55 | 15,942,500 |
| 2025-04-17 | $6.51 | $6.57 | $6.50 | $6.52 | $6.52 | 13,572,470 |
| 2025-04-16 | $6.62 | $6.62 | $6.49 | $6.54 | $6.54 | 21,196,630 |
| 2025-04-15 | $6.66 | $6.67 | $6.56 | $6.59 | $6.59 | 20,240,960 |
| 2025-04-14 | $6.53 | $6.68 | $6.52 | $6.65 | $6.65 | 32,917,830 |
| 2025-04-11 | $6.41 | $6.57 | $6.39 | $6.50 | $6.50 | 31,929,370 |
| 2025-04-10 | $6.47 | $6.50 | $6.40 | $6.44 | $6.44 | 33,208,600 |
| 2025-04-09 | $6.33 | $6.43 | $6.17 | $6.40 | $6.40 | 41,220,930 |
| 2025-04-08 | $6.22 | $6.43 | $6.22 | $6.39 | $6.39 | 49,273,040 |
| 2025-04-07 | $6.57 | $6.64 | $6.20 | $6.20 | $6.20 | 69,244,930 |
| 2025-04-03 | $6.81 | $6.90 | $6.79 | $6.89 | $6.89 | 27,663,760 |
| 2025-04-02 | $6.94 | $6.98 | $6.85 | $6.87 | $6.87 | 33,277,600 |
| 2025-04-01 | $6.75 | $6.93 | $6.75 | $6.88 | $6.88 | 41,218,290 |
| 2025-03-31 | $6.85 | $6.91 | $6.73 | $6.74 | $6.74 | 51,292,030 |
| 2025-03-28 | $6.98 | $7.07 | $6.86 | $6.91 | $6.91 | 57,134,370 |
| 2025-03-27 | $7.23 | $7.24 | $7.01 | $7.02 | $7.02 | 76,165,640 |
| 2025-03-26 | $7.44 | $7.45 | $7.16 | $7.23 | $7.23 | 157,035,400 |
| 2025-03-25 | $6.78 | $7.44 | $6.73 | $7.44 | $7.44 | 134,646,670 |
| 2025-03-24 | $6.79 | $6.84 | $6.71 | $6.76 | $6.76 | 25,085,600 |
| 2025-03-21 | $6.72 | $6.83 | $6.71 | $6.78 | $6.78 | 29,593,830 |
| 2025-03-20 | $6.71 | $6.85 | $6.71 | $6.75 | $6.75 | 25,814,270 |
| 2025-03-19 | $6.68 | $6.73 | $6.66 | $6.72 | $6.72 | 17,085,050 |
| 2025-03-18 | $6.78 | $6.79 | $6.69 | $6.71 | $6.71 | 22,965,810 |
| 2025-03-17 | $6.73 | $6.83 | $6.73 | $6.78 | $6.78 | 34,748,320 |
| 2025-03-14 | $6.70 | $6.74 | $6.66 | $6.74 | $6.74 | 36,290,500 |
| 2025-03-13 | $6.57 | $6.75 | $6.55 | $6.75 | $6.75 | 63,238,010 |
| 2025-03-12 | $6.60 | $6.61 | $6.55 | $6.56 | $6.56 | 16,443,580 |
| 2025-03-11 | $6.56 | $6.62 | $6.53 | $6.60 | $6.60 | 16,000,980 |
| 2025-03-10 | $6.56 | $6.65 | $6.55 | $6.60 | $6.60 | 26,116,350 |
| 2025-03-07 | $6.53 | $6.60 | $6.51 | $6.56 | $6.56 | 22,017,290 |
| 2025-03-06 | $6.48 | $6.58 | $6.47 | $6.54 | $6.54 | 22,394,290 |
| 2025-03-05 | $6.45 | $6.52 | $6.44 | $6.48 | $6.48 | 19,740,880 |
| 2025-03-04 | $6.51 | $6.52 | $6.45 | $6.47 | $6.47 | 20,222,060 |
| 2025-03-03 | $6.47 | $6.57 | $6.46 | $6.53 | $6.53 | 26,157,390 |
| 2025-02-28 | $6.58 | $6.63 | $6.42 | $6.42 | $6.42 | 40,844,900 |
| 2025-02-27 | $6.67 | $6.68 | $6.55 | $6.60 | $6.60 | 25,534,200 |
| 2025-02-26 | $6.52 | $6.67 | $6.52 | $6.65 | $6.65 | 33,890,860 |
| 2025-02-25 | $6.51 | $6.56 | $6.45 | $6.52 | $6.52 | 27,284,100 |
| 2025-02-24 | $6.50 | $6.55 | $6.48 | $6.52 | $6.52 | 23,889,960 |
| 2025-02-20 | $6.57 | $6.58 | $6.53 | $6.55 | $6.55 | 20,572,900 |
| 2025-02-19 | $6.60 | $6.61 | $6.52 | $6.58 | $6.58 | 27,254,210 |
| 2025-02-18 | $6.69 | $6.73 | $6.60 | $6.63 | $6.63 | 30,512,560 |
| 2025-02-17 | $6.71 | $6.72 | $6.64 | $6.66 | $6.66 | 26,278,860 |
| 2025-02-14 | $6.73 | $6.76 | $6.70 | $6.71 | $6.71 | 15,734,350 |
| 2025-02-13 | $6.75 | $6.80 | $6.74 | $6.74 | $6.74 | 18,673,410 |
| 2025-02-12 | $6.73 | $6.76 | $6.70 | $6.75 | $6.75 | 17,364,460 |
| 2025-02-11 | $6.79 | $6.80 | $6.72 | $6.76 | $6.76 | 17,153,220 |
| 2025-02-10 | $6.83 | $6.84 | $6.77 | $6.79 | $6.79 | 22,380,360 |
| 2025-02-07 | $6.72 | $6.86 | $6.68 | $6.83 | $6.83 | 31,410,560 |
| 2025-02-06 | $6.67 | $6.73 | $6.63 | $6.72 | $6.72 | 19,942,400 |
| 2025-02-05 | $6.80 | $6.81 | $6.63 | $6.66 | $6.66 | 22,778,650 |
| 2025-01-27 | $6.79 | $6.86 | $6.74 | $6.77 | $6.77 | 19,776,300 |
| 2025-01-24 | $6.70 | $6.79 | $6.67 | $6.77 | $6.77 | 16,346,400 |
| 2025-01-23 | $6.73 | $6.81 | $6.70 | $6.71 | $6.71 | 17,280,030 |
| 2025-01-22 | $6.68 | $6.71 | $6.63 | $6.71 | $6.71 | 15,490,140 |
| 2025-01-21 | $6.81 | $6.82 | $6.70 | $6.71 | $6.71 | 17,606,100 |
| 2025-01-20 | $6.85 | $6.85 | $6.76 | $6.80 | $6.80 | 19,645,060 |
| 2025-01-17 | $6.80 | $6.84 | $6.77 | $6.81 | $6.81 | 12,807,950 |
| 2025-01-16 | $6.78 | $6.93 | $6.77 | $6.81 | $6.81 | 26,148,500 |
| 2025-01-15 | $6.76 | $6.80 | $6.71 | $6.74 | $6.74 | 15,397,200 |
| 2025-01-14 | $6.68 | $6.79 | $6.66 | $6.78 | $6.78 | 25,306,200 |
| 2025-01-13 | $6.65 | $6.72 | $6.61 | $6.68 | $6.68 | 19,648,930 |
| 2025-01-09 | $6.80 | $6.85 | $6.73 | $6.81 | $6.81 | 12,862,430 |
| 2025-01-08 | $6.96 | $6.97 | $6.77 | $6.82 | $6.82 | 23,828,490 |
| 2025-01-07 | $7.03 | $7.08 | $6.92 | $6.96 | $6.96 | 19,386,230 |
| 2025-01-06 | $6.92 | $7.10 | $6.87 | $7.04 | $7.04 | 24,320,460 |
| 2025-01-03 | $6.94 | $7.12 | $6.93 | $6.97 | $6.97 | 31,847,790 |
| 2025-01-02 | $7.08 | $7.16 | $6.90 | $6.94 | $6.94 | 31,681,040 |
| 2024-12-31 | $7.21 | $7.26 | $7.08 | $7.09 | $7.09 | 27,785,960 |
| 2024-12-30 | $7.16 | $7.24 | $7.14 | $7.20 | $7.20 | 21,531,450 |
| 2024-12-27 | $7.13 | $7.18 | $7.10 | $7.16 | $7.16 | 19,061,840 |
| 2024-12-26 | $7.17 | $7.18 | $7.12 | $7.13 | $7.13 | 15,861,320 |
| 2024-12-25 | $7.18 | $7.22 | $7.13 | $7.17 | $7.17 | 19,120,610 |
| 2024-12-24 | $7.16 | $7.18 | $7.12 | $7.17 | $7.17 | 20,132,180 |
| 2024-12-23 | $7.17 | $7.21 | $7.12 | $7.15 | $7.15 | 21,240,700 |
| 2024-12-20 | $7.24 | $7.26 | $7.16 | $7.18 | $7.18 | 22,917,160 |
| 2024-12-19 | $7.38 | $7.39 | $7.17 | $7.26 | $7.26 | 38,178,600 |
| 2024-12-18 | $7.43 | $7.50 | $7.41 | $7.43 | $7.43 | 18,248,200 |
| 2024-12-17 | $7.49 | $7.56 | $7.39 | $7.40 | $7.40 | 26,508,710 |
| 2024-12-16 | $7.42 | $7.53 | $7.42 | $7.46 | $7.46 | 26,744,210 |
| 2024-12-13 | $7.62 | $7.63 | $7.42 | $7.42 | $7.42 | 50,121,880 |
| 2024-12-12 | $7.69 | $7.69 | $7.59 | $7.65 | $7.65 | 28,014,350 |
| 2024-12-11 | $7.50 | $7.67 | $7.48 | $7.66 | $7.66 | 48,146,040 |
| 2024-12-10 | $7.69 | $7.72 | $7.50 | $7.52 | $7.52 | 41,698,750 |
| 2024-12-09 | $7.55 | $7.62 | $7.52 | $7.55 | $7.55 | 29,455,060 |
| 2024-12-06 | $7.52 | $7.57 | $7.49 | $7.56 | $7.56 | 28,561,690 |
| 2024-12-05 | $7.56 | $7.57 | $7.48 | $7.52 | $7.52 | 27,639,890 |
| 2024-12-04 | $7.54 | $7.64 | $7.50 | $7.58 | $7.58 | 30,249,580 |
| 2024-12-03 | $7.48 | $7.57 | $7.41 | $7.57 | $7.57 | 33,706,320 |
| 2024-12-02 | $7.42 | $7.50 | $7.38 | $7.47 | $7.47 | 30,139,920 |
| 2024-11-29 | $7.36 | $7.48 | $7.33 | $7.45 | $7.45 | 27,089,070 |
| 2024-11-28 | $7.48 | $7.48 | $7.34 | $7.36 | $7.36 | 23,581,450 |
| 2024-11-27 | $7.50 | $7.50 | $7.31 | $7.48 | $7.48 | 27,670,740 |
| 2024-11-26 | $7.49 | $7.54 | $7.45 | $7.50 | $7.50 | 18,132,590 |
| 2024-11-25 | $7.50 | $7.58 | $7.42 | $7.52 | $7.52 | 25,887,650 |
| 2024-11-22 | $7.76 | $7.77 | $7.50 | $7.50 | $7.50 | 35,104,800 |
| 2024-11-21 | $7.74 | $7.78 | $7.70 | $7.75 | $7.75 | 22,592,970 |
| 2024-11-20 | $7.69 | $7.75 | $7.64 | $7.75 | $7.75 | 27,584,960 |
| 2024-11-19 | $7.71 | $7.73 | $7.58 | $7.71 | $7.71 | 31,575,660 |
| 2024-11-18 | $7.68 | $7.84 | $7.68 | $7.71 | $7.71 | 45,568,230 |
| 2024-11-15 | $7.67 | $7.73 | $7.61 | $7.64 | $7.64 | 30,885,610 |
| 2024-11-14 | $7.84 | $7.87 | $7.66 | $7.69 | $7.69 | 37,336,550 |
| 2024-11-13 | $7.75 | $7.85 | $7.74 | $7.85 | $7.85 | 35,534,020 |
| 2024-11-12 | $7.89 | $7.96 | $7.74 | $7.79 | $7.79 | 52,375,850 |
| 2024-11-11 | $7.83 | $7.89 | $7.75 | $7.89 | $7.89 | 44,260,290 |
| 2024-11-08 | $8.12 | $8.16 | $7.82 | $7.89 | $7.89 | 70,253,130 |
| 2024-11-07 | $7.62 | $8.02 | $7.58 | $8.00 | $8.00 | 100,200,650 |
| 2024-11-06 | $7.68 | $7.72 | $7.57 | $7.59 | $7.59 | 41,875,650 |
| 2024-11-05 | $7.57 | $7.67 | $7.55 | $7.67 | $7.67 | 45,159,440 |
| 2024-11-04 | $7.56 | $7.60 | $7.47 | $7.60 | $7.60 | 32,504,710 |
| 2024-11-01 | $7.50 | $7.62 | $7.48 | $7.54 | $7.54 | 41,036,520 |
| 2024-10-31 | $7.44 | $7.58 | $7.41 | $7.48 | $7.48 | 44,376,810 |
| 2024-10-30 | $7.58 | $7.71 | $7.56 | $7.60 | $7.60 | 32,026,870 |
| 2024-10-29 | $7.89 | $7.89 | $7.64 | $7.65 | $7.65 | 50,915,470 |
| 2024-10-28 | $7.85 | $7.92 | $7.79 | $7.89 | $7.89 | 51,162,130 |
| 2024-10-25 | $7.67 | $7.95 | $7.67 | $7.88 | $7.88 | 56,775,140 |
| 2024-10-24 | $7.77 | $7.79 | $7.63 | $7.65 | $7.65 | 38,366,850 |
| 2024-10-23 | $7.75 | $7.84 | $7.68 | $7.80 | $7.80 | 39,998,530 |
| 2024-10-22 | $7.71 | $7.75 | $7.65 | $7.75 | $7.75 | 29,899,580 |
| 2024-10-21 | $7.79 | $7.82 | $7.68 | $7.71 | $7.71 | 40,823,120 |
| 2024-10-18 | $7.64 | $7.87 | $7.56 | $7.76 | $7.76 | 44,611,950 |
| 2024-10-17 | $7.78 | $7.88 | $7.66 | $7.66 | $7.66 | 31,790,930 |
| 2024-10-16 | $7.63 | $7.81 | $7.56 | $7.74 | $7.74 | 39,697,910 |
| 2024-10-15 | $8.02 | $8.02 | $7.67 | $7.68 | $7.68 | 50,384,820 |
| 2024-10-14 | $7.89 | $8.10 | $7.80 | $8.02 | $8.02 | 43,815,880 |
| 2024-10-11 | $8.07 | $8.10 | $7.74 | $7.85 | $7.85 | 46,320,970 |
| 2024-10-10 | $7.86 | $8.33 | $7.80 | $8.01 | $8.01 | 95,649,440 |
| 2024-10-09 | $8.38 | $8.38 | $7.73 | $7.76 | $7.76 | 84,420,150 |
| 2024-10-08 | $9.31 | $9.31 | $8.31 | $8.53 | $8.53 | 129,099,870 |
| 2024-09-30 | $8.18 | $8.50 | $8.06 | $8.47 | $8.47 | 107,661,550 |
| 2024-09-27 | $7.67 | $7.90 | $7.67 | $7.88 | $7.88 | 32,312,260 |
| 2024-09-26 | $7.27 | $7.57 | $7.22 | $7.55 | $7.55 | 40,245,750 |
| 2024-09-25 | $7.41 | $7.55 | $7.25 | $7.28 | $7.28 | 48,664,630 |
| 2024-09-24 | $6.97 | $7.30 | $6.96 | $7.29 | $7.29 | 40,131,630 |
| 2024-09-23 | $6.84 | $6.97 | $6.80 | $6.91 | $6.91 | 15,616,330 |
| 2024-09-20 | $6.85 | $6.90 | $6.78 | $6.83 | $6.83 | 12,862,090 |
| 2024-09-19 | $6.78 | $6.89 | $6.66 | $6.85 | $6.85 | 19,016,460 |
| 2024-09-18 | $6.49 | $6.78 | $6.49 | $6.74 | $6.74 | 22,371,920 |
| 2024-09-13 | $6.66 | $6.67 | $6.50 | $6.50 | $6.50 | 12,798,040 |
| 2024-09-12 | $6.54 | $6.77 | $6.54 | $6.63 | $6.63 | 23,982,650 |
| 2024-09-11 | $6.57 | $6.57 | $6.40 | $6.53 | $6.53 | 30,057,920 |
| 2024-09-10 | $6.69 | $6.73 | $6.55 | $6.60 | $6.60 | 24,326,920 |
| 2024-09-09 | $6.88 | $6.88 | $6.63 | $6.69 | $6.69 | 31,015,270 |
| 2024-09-06 | $6.98 | $6.99 | $6.90 | $6.90 | $6.90 | 17,901,630 |
| 2024-09-05 | $7.07 | $7.19 | $6.95 | $7.00 | $7.00 | 27,319,220 |
| 2024-09-04 | $7.11 | $7.14 | $7.00 | $7.06 | $7.06 | 26,493,100 |
| 2024-09-03 | $7.24 | $7.35 | $7.11 | $7.17 | $7.17 | 35,037,760 |
| 2024-09-02 | $7.20 | $7.34 | $7.13 | $7.28 | $7.28 | 38,726,970 |
| 2024-08-30 | $7.05 | $7.29 | $6.96 | $7.21 | $7.21 | 41,994,130 |
| 2024-08-29 | $7.24 | $7.26 | $7.08 | $7.23 | $7.23 | 21,588,200 |
| 2024-08-28 | $7.18 | $7.30 | $7.16 | $7.24 | $7.24 | 20,586,830 |
| 2024-08-27 | $7.14 | $7.23 | $7.08 | $7.18 | $7.18 | 18,054,490 |
| 2024-08-26 | $7.10 | $7.14 | $7.01 | $7.14 | $7.14 | 15,231,660 |
| 2024-08-23 | $6.95 | $7.12 | $6.93 | $7.08 | $7.08 | 19,659,820 |
| 2024-08-22 | $6.92 | $6.97 | $6.86 | $6.94 | $6.94 | 16,988,610 |
| 2024-08-21 | $6.98 | $7.04 | $6.82 | $6.93 | $6.93 | 18,664,050 |
| 2024-08-20 | $7.24 | $7.26 | $6.97 | $6.99 | $6.99 | 29,573,680 |
| 2024-08-19 | $7.25 | $7.34 | $7.22 | $7.24 | $7.24 | 19,485,710 |
| 2024-08-16 | $7.29 | $7.34 | $7.23 | $7.26 | $7.26 | 16,403,960 |
| 2024-08-15 | $7.14 | $7.36 | $7.11 | $7.28 | $7.28 | 29,690,840 |
| 2024-08-14 | $7.24 | $7.27 | $7.13 | $7.14 | $7.14 | 15,390,340 |
| 2024-08-13 | $7.31 | $7.33 | $7.15 | $7.27 | $7.27 | 22,475,000 |
| 2024-08-12 | $7.19 | $7.35 | $7.18 | $7.29 | $7.29 | 26,966,480 |
| 2024-08-09 | $7.30 | $7.37 | $7.25 | $7.25 | $7.25 | 22,227,660 |
| 2024-08-08 | $7.37 | $7.42 | $7.24 | $7.27 | $7.27 | 28,517,800 |
| 2024-08-07 | $7.30 | $7.46 | $7.18 | $7.38 | $7.38 | 35,192,560 |
| 2024-08-06 | $7.22 | $7.37 | $7.20 | $7.29 | $7.29 | 36,561,460 |
| 2024-08-05 | $7.01 | $7.32 | $7.01 | $7.18 | $7.18 | 49,693,810 |
| 2024-08-02 | $7.01 | $7.17 | $6.96 | $7.08 | $7.08 | 29,111,750 |
| 2024-08-01 | $7.17 | $7.27 | $7.07 | $7.08 | $7.08 | 36,913,000 |
| 2024-07-31 | $6.73 | $7.17 | $6.72 | $7.17 | $7.17 | 49,552,870 |
| 2024-07-30 | $6.92 | $6.93 | $6.72 | $6.75 | $6.75 | 40,240,440 |
| 2024-07-29 | $7.17 | $7.18 | $6.90 | $6.92 | $6.92 | 44,712,430 |
| 2024-07-26 | $7.05 | $7.23 | $7.04 | $7.12 | $7.12 | 30,234,990 |
| 2024-07-25 | $7.13 | $7.14 | $6.99 | $7.05 | $7.05 | 40,075,370 |
| 2024-07-24 | $7.28 | $7.29 | $7.12 | $7.13 | $7.13 | 35,202,090 |
| 2024-07-23 | $7.45 | $7.48 | $7.25 | $7.26 | $7.26 | 36,934,600 |
| 2024-07-22 | $7.61 | $7.62 | $7.35 | $7.45 | $7.45 | 43,621,220 |
| 2024-07-19 | $7.67 | $7.74 | $7.61 | $7.65 | $7.65 | 29,146,310 |
| 2024-07-18 | $7.59 | $7.71 | $7.51 | $7.70 | $7.70 | 40,577,140 |
| 2024-07-17 | $8.48 | $8.53 | $8.29 | $8.34 | $8.34 | 43,418,740 |
| 2024-07-16 | $8.47 | $8.51 | $8.40 | $8.48 | $8.48 | 34,398,740 |
| 2024-07-15 | $8.41 | $8.49 | $8.28 | $8.49 | $8.49 | 49,883,000 |
| 2024-07-12 | $8.57 | $8.63 | $8.38 | $8.41 | $8.41 | 63,827,240 |
| 2024-07-11 | $8.60 | $8.66 | $8.46 | $8.58 | $8.58 | 72,165,200 |
| 2024-07-10 | $9.18 | $9.18 | $8.61 | $8.61 | $8.61 | 106,771,850 |
| 2024-07-09 | $9.34 | $9.58 | $9.21 | $9.57 | $9.57 | 35,040,450 |
| 2024-07-08 | $9.56 | $9.56 | $9.29 | $9.34 | $9.34 | 39,523,020 |
| 2024-07-05 | $9.84 | $9.86 | $9.49 | $9.56 | $9.56 | 50,002,100 |
| 2024-07-04 | $10.01 | $10.12 | $9.80 | $9.81 | $9.81 | 22,627,990 |
| 2024-07-03 | $10.25 | $10.32 | $9.99 | $10.00 | $10.00 | 21,880,240 |
| 2024-07-02 | $10.37 | $10.49 | $10.11 | $10.28 | $10.28 | 33,179,620 |
| 2024-07-01 | $9.98 | $10.44 | $9.97 | $10.39 | $10.39 | 32,368,270 |
| 2024-06-28 | $10.00 | $10.07 | $9.92 | $9.96 | $9.96 | 23,735,610 |
| 2024-06-27 | $10.11 | $10.23 | $10.00 | $10.02 | $10.02 | 21,654,500 |
| 2024-06-26 | $10.14 | $10.18 | $9.94 | $10.10 | $10.10 | 28,749,370 |
| 2024-06-25 | $10.17 | $10.22 | $10.09 | $10.14 | $10.14 | 20,636,620 |
| 2024-06-24 | $10.48 | $10.49 | $10.10 | $10.18 | $10.18 | 26,813,950 |
| 2024-06-21 | $10.52 | $10.62 | $10.38 | $10.48 | $10.48 | 24,250,550 |
| 2024-06-20 | $10.51 | $10.67 | $10.49 | $10.51 | $10.51 | 22,865,020 |
| 2024-06-19 | $10.59 | $10.72 | $10.50 | $10.52 | $10.52 | 18,914,290 |
| 2024-06-18 | $10.68 | $10.74 | $10.53 | $10.59 | $10.59 | 22,007,320 |
| 2024-06-17 | $10.86 | $10.94 | $10.51 | $10.65 | $10.65 | 33,070,730 |
| 2024-06-14 | $11.03 | $11.07 | $10.82 | $10.85 | $10.85 | 26,036,550 |
| 2024-06-13 | $11.05 | $11.28 | $10.99 | $11.06 | $11.06 | 34,606,630 |
| 2024-06-12 | $10.70 | $11.14 | $10.67 | $11.11 | $11.11 | 34,327,290 |
| 2024-06-11 | $11.02 | $11.04 | $10.63 | $10.70 | $10.70 | 33,551,600 |
| 2024-06-07 | $10.91 | $11.01 | $10.80 | $10.99 | $10.99 | 27,364,150 |
| 2024-06-06 | $10.78 | $11.04 | $10.75 | $10.91 | $10.91 | 28,764,400 |
| 2024-06-05 | $10.90 | $11.01 | $10.70 | $10.73 | $10.73 | 22,861,420 |
| 2024-06-04 | $10.98 | $11.04 | $10.78 | $10.90 | $10.90 | 32,208,420 |
| 2024-06-03 | $10.97 | $11.09 | $10.91 | $11.04 | $11.04 | 27,016,860 |
| 2024-05-31 | $11.05 | $11.14 | $10.96 | $10.98 | $10.98 | 23,991,920 |
| 2024-05-30 | $11.22 | $11.30 | $10.95 | $10.99 | $10.99 | 33,096,530 |
| 2024-05-29 | $10.96 | $11.36 | $10.94 | $11.29 | $11.29 | 41,771,840 |
| 2024-05-28 | $10.89 | $11.10 | $10.86 | $11.01 | $11.01 | 37,014,810 |
| 2024-05-27 | $10.77 | $11.05 | $10.75 | $10.93 | $10.93 | 37,027,600 |
| 2024-05-24 | $10.70 | $10.96 | $10.65 | $10.71 | $10.71 | 30,730,400 |
| 2024-05-23 | $10.89 | $10.99 | $10.72 | $10.74 | $10.74 | 34,708,950 |
| 2024-05-22 | $10.88 | $11.10 | $10.86 | $10.93 | $10.93 | 46,332,750 |
| 2024-05-21 | $10.61 | $10.88 | $10.61 | $10.85 | $10.85 | 43,680,070 |
| 2024-05-20 | $10.54 | $10.69 | $10.44 | $10.64 | $10.64 | 43,853,320 |
| 2024-05-17 | $10.46 | $10.54 | $10.37 | $10.54 | $10.54 | 29,606,810 |
| 2024-05-16 | $10.41 | $10.56 | $10.38 | $10.46 | $10.46 | 35,951,280 |
| 2024-05-15 | $10.23 | $10.60 | $10.18 | $10.44 | $10.44 | 71,368,280 |
| 2024-05-14 | $10.18 | $10.27 | $9.91 | $10.15 | $10.15 | 49,324,220 |
| 2024-05-13 | $10.17 | $10.24 | $9.98 | $10.16 | $10.16 | 46,661,190 |
| 2024-05-10 | $10.05 | $10.18 | $9.99 | $10.17 | $10.17 | 37,127,480 |
| 2024-05-09 | $9.80 | $10.10 | $9.79 | $10.03 | $10.03 | 43,530,140 |
| 2024-05-08 | $9.69 | $9.92 | $9.68 | $9.80 | $9.80 | 42,346,380 |
| 2024-05-07 | $9.65 | $9.78 | $9.64 | $9.69 | $9.69 | 27,159,500 |
| 2024-05-06 | $9.53 | $9.65 | $9.43 | $9.64 | $9.64 | 31,815,680 |
| 2024-04-30 | $9.40 | $9.59 | $9.40 | $9.45 | $9.45 | 34,115,810 |
| 2024-04-29 | $9.20 | $9.47 | $9.15 | $9.43 | $9.43 | 38,829,030 |
| 2024-04-26 | $9.42 | $9.48 | $9.22 | $9.32 | $9.32 | 40,176,520 |
| 2024-04-25 | $9.16 | $9.45 | $9.15 | $9.36 | $9.36 | 40,932,360 |
| 2024-04-24 | $9.15 | $9.20 | $8.99 | $9.18 | $9.18 | 47,420,320 |
| 2024-04-23 | $9.45 | $9.45 | $9.18 | $9.19 | $9.19 | 72,369,670 |
| 2024-04-22 | $10.12 | $10.25 | $9.68 | $9.74 | $9.74 | 74,645,580 |
| 2024-04-19 | $10.20 | $10.32 | $10.00 | $10.15 | $10.15 | 94,460,890 |
| 2024-04-18 | $10.33 | $10.57 | $10.14 | $10.25 | $10.25 | 69,229,570 |
| 2024-04-17 | $9.97 | $10.17 | $9.91 | $10.16 | $10.16 | 58,930,740 |
| 2024-04-16 | $10.01 | $10.24 | $9.91 | $10.01 | $10.01 | 75,425,260 |
| 2024-04-15 | $9.82 | $10.05 | $9.74 | $9.99 | $9.99 | 55,387,280 |
| 2024-04-12 | $9.78 | $9.89 | $9.71 | $9.80 | $9.80 | 38,779,680 |
| 2024-04-11 | $9.63 | $9.95 | $9.52 | $9.81 | $9.81 | 65,486,310 |
| 2024-04-10 | $9.72 | $9.86 | $9.63 | $9.66 | $9.66 | 55,526,930 |
| 2024-04-09 | $9.56 | $9.75 | $9.52 | $9.74 | $9.74 | 46,345,460 |
| 2024-04-08 | $9.61 | $9.87 | $9.52 | $9.62 | $9.62 | 67,045,260 |
| 2024-04-03 | $9.24 | $9.70 | $9.22 | $9.68 | $9.68 | 85,018,190 |
| 2024-04-02 | $9.19 | $9.33 | $9.13 | $9.16 | $9.16 | 46,887,470 |
| 2024-04-01 | $9.16 | $9.24 | $8.94 | $9.24 | $9.24 | 48,513,240 |
| 2024-03-29 | $9.13 | $9.38 | $9.12 | $9.38 | $9.38 | 35,712,750 |
| 2024-03-28 | $9.22 | $9.29 | $9.11 | $9.18 | $9.18 | 29,483,710 |
| 2024-03-27 | $9.30 | $9.40 | $9.20 | $9.20 | $9.20 | 26,664,690 |
| 2024-03-26 | $9.50 | $9.61 | $9.20 | $9.30 | $9.30 | 55,859,650 |
| 2024-03-25 | $9.66 | $9.80 | $9.46 | $9.47 | $9.47 | 48,149,660 |
| 2024-03-22 | $9.72 | $9.82 | $9.63 | $9.75 | $9.75 | 30,675,000 |
| 2024-03-21 | $9.70 | $9.80 | $9.58 | $9.72 | $9.72 | 31,342,540 |
| 2024-03-20 | $9.76 | $9.84 | $9.67 | $9.76 | $9.76 | 33,670,810 |
| 2024-03-19 | $9.71 | $9.98 | $9.71 | $9.79 | $9.79 | 47,144,820 |
| 2024-03-18 | $9.80 | $9.80 | $9.63 | $9.74 | $9.74 | 47,972,180 |
| 2024-03-15 | $10.10 | $10.10 | $9.71 | $9.88 | $9.88 | 68,471,880 |
| 2024-03-14 | $10.05 | $10.16 | $9.98 | $10.10 | $10.10 | 45,507,170 |
| 2024-03-13 | $9.98 | $10.08 | $9.88 | $10.05 | $10.05 | 41,392,390 |
| 2024-03-12 | $10.25 | $10.25 | $9.94 | $9.99 | $9.99 | 73,806,080 |
| 2024-03-11 | $10.55 | $10.56 | $10.12 | $10.28 | $10.28 | 83,975,390 |
| 2024-03-08 | $10.81 | $10.85 | $10.43 | $10.55 | $10.55 | 100,067,580 |
| 2024-03-07 | $10.66 | $10.97 | $10.66 | $10.80 | $10.80 | 66,950,910 |
| 2024-03-06 | $10.51 | $10.77 | $10.45 | $10.64 | $10.64 | 60,405,580 |
| 2024-03-05 | $10.55 | $10.67 | $10.39 | $10.52 | $10.52 | 58,170,520 |
| 2024-03-04 | $10.32 | $10.63 | $10.26 | $10.61 | $10.61 | 76,567,210 |
| 2024-03-01 | $10.09 | $10.40 | $10.08 | $10.33 | $10.33 | 50,921,370 |
| 2024-02-29 | $10.04 | $10.16 | $9.95 | $10.12 | $10.12 | 44,997,300 |
| 2024-02-28 | $10.25 | $10.26 | $10.02 | $10.05 | $10.05 | 66,835,280 |
| 2024-02-27 | $10.12 | $10.35 | $10.07 | $10.24 | $10.24 | 39,265,920 |
| 2024-02-26 | $10.40 | $10.51 | $10.13 | $10.18 | $10.18 | 60,852,160 |
| 2024-02-23 | $10.75 | $10.90 | $10.39 | $10.46 | $10.46 | 92,510,550 |
| 2024-02-22 | $10.20 | $10.78 | $10.09 | $10.77 | $10.77 | 142,253,570 |
| 2024-02-21 | $10.55 | $10.84 | $10.33 | $10.35 | $10.35 | 88,766,860 |
| 2024-02-20 | $10.33 | $10.71 | $10.21 | $10.62 | $10.62 | 63,443,830 |
| 2024-02-19 | $9.93 | $10.38 | $9.72 | $10.33 | $10.33 | 67,828,960 |
| 2024-02-08 | $9.91 | $10.19 | $9.87 | $9.91 | $9.91 | 54,087,310 |
| 2024-02-07 | $9.58 | $9.93 | $9.47 | $9.92 | $9.92 | 72,227,870 |
| 2024-02-06 | $9.27 | $9.68 | $9.05 | $9.57 | $9.57 | 52,238,740 |
| 2024-02-05 | $9.44 | $9.57 | $9.06 | $9.30 | $9.30 | 49,362,540 |
| 2024-02-02 | $9.52 | $9.64 | $9.17 | $9.39 | $9.39 | 32,421,810 |
| 2024-02-01 | $9.66 | $9.74 | $9.46 | $9.50 | $9.50 | 30,219,520 |
| 2024-01-31 | $9.72 | $9.95 | $9.60 | $9.67 | $9.67 | 32,298,490 |
| 2024-01-30 | $9.96 | $9.96 | $9.71 | $9.72 | $9.72 | 30,977,610 |
| 2024-01-29 | $10.00 | $10.16 | $9.90 | $9.97 | $9.97 | 33,549,450 |
| 2024-01-26 | $9.93 | $10.05 | $9.88 | $10.00 | $10.00 | 31,714,930 |
| 2024-01-25 | $9.65 | $10.04 | $9.60 | $9.97 | $9.97 | 55,504,220 |
| 2024-01-24 | $9.31 | $9.62 | $9.26 | $9.58 | $9.58 | 51,452,730 |
| 2024-01-23 | $9.05 | $9.35 | $8.97 | $9.31 | $9.31 | 37,475,550 |
| 2024-01-22 | $9.40 | $9.48 | $8.97 | $9.04 | $9.04 | 36,315,480 |
| 2024-01-19 | $9.59 | $9.62 | $9.42 | $9.48 | $9.48 | 33,131,590 |
| 2024-01-18 | $9.60 | $9.72 | $9.37 | $9.59 | $9.59 | 47,364,890 |
| 2024-01-17 | $9.79 | $9.97 | $9.68 | $9.71 | $9.71 | 44,794,920 |
| 2024-01-16 | $9.93 | $9.95 | $9.67 | $9.79 | $9.79 | 54,008,580 |
| 2024-01-15 | $9.93 | $10.05 | $9.90 | $9.92 | $9.92 | 26,791,780 |
| 2024-01-12 | $9.98 | $10.10 | $9.89 | $9.96 | $9.96 | 25,824,050 |
| 2024-01-11 | $10.13 | $10.14 | $9.90 | $10.01 | $10.01 | 46,916,380 |
| 2024-01-10 | $10.27 | $10.42 | $10.13 | $10.16 | $10.16 | 38,420,340 |
| 2024-01-09 | $10.13 | $10.34 | $9.99 | $10.30 | $10.30 | 48,181,780 |
| 2024-01-08 | $10.26 | $10.29 | $10.07 | $10.10 | $10.10 | 40,320,510 |
| 2024-01-05 | $10.36 | $10.48 | $10.20 | $10.25 | $10.25 | 58,635,930 |
| 2024-01-04 | $10.36 | $10.44 | $10.26 | $10.37 | $10.37 | 55,242,220 |
| 2024-01-03 | $10.27 | $10.44 | $10.20 | $10.31 | $10.31 | 65,151,210 |
| 2024-01-02 | $9.73 | $10.47 | $9.73 | $10.35 | $10.35 | 91,251,920 |
| 2024-01-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.76 | 0 |
| 2023-12-29 | $9.78 | $9.83 | $9.64 | $9.76 | $9.76 | 46,065,110 |
| 2023-12-28 | $9.96 | $10.05 | $9.68 | $9.71 | $9.71 | 79,710,280 |
| 2023-12-27 | $9.74 | $9.97 | $9.66 | $9.94 | $9.94 | 66,752,670 |
| 2023-12-26 | $9.95 | $10.35 | $9.68 | $9.76 | $9.76 | 109,252,600 |
| 2023-12-25 | $9.57 | $9.99 | $9.54 | $9.95 | $9.95 | 88,927,290 |
| 2023-12-22 | $9.55 | $9.80 | $9.45 | $9.63 | $9.63 | 107,574,530 |
| 2023-12-21 | $9.18 | $9.74 | $9.18 | $9.55 | $9.55 | 161,404,400 |
| 2023-12-20 | $8.79 | $9.21 | $8.79 | $9.09 | $9.09 | 92,410,550 |
| 2023-12-19 | $8.82 | $8.87 | $8.71 | $8.79 | $8.79 | 26,133,910 |
| 2023-12-18 | $8.76 | $8.88 | $8.73 | $8.79 | $8.79 | 24,822,800 |
| 2023-12-15 | $8.90 | $8.94 | $8.77 | $8.78 | $8.78 | 28,479,770 |
| 2023-12-14 | $8.91 | $8.95 | $8.82 | $8.86 | $8.86 | 25,763,310 |
| 2023-12-13 | $8.98 | $9.03 | $8.87 | $8.89 | $8.89 | 32,620,830 |
| 2023-12-12 | $8.90 | $9.00 | $8.82 | $8.99 | $8.99 | 34,871,580 |
| 2023-12-11 | $8.62 | $8.90 | $8.53 | $8.89 | $8.89 | 52,830,580 |
| 2023-12-08 | $8.67 | $8.76 | $8.55 | $8.62 | $8.62 | 38,059,430 |
| 2023-12-07 | $8.82 | $8.87 | $8.72 | $8.73 | $8.73 | 32,051,110 |
| 2023-12-06 | $8.76 | $8.85 | $8.70 | $8.78 | $8.78 | 43,900,710 |
| 2023-12-05 | $8.95 | $9.06 | $8.74 | $8.76 | $8.76 | 73,890,780 |
| 2023-12-04 | $9.00 | $9.09 | $8.88 | $8.98 | $8.98 | 58,002,500 |
| 2023-12-01 | $8.85 | $9.13 | $8.84 | $9.03 | $9.03 | 81,743,800 |
| 2023-11-30 | $8.68 | $8.94 | $8.65 | $8.89 | $8.89 | 99,446,270 |
| 2023-11-29 | $8.47 | $8.77 | $8.45 | $8.71 | $8.71 | 81,134,410 |
| 2023-11-28 | $8.40 | $8.48 | $8.29 | $8.47 | $8.47 | 41,693,290 |
| 2023-11-27 | $8.38 | $8.48 | $8.37 | $8.43 | $8.43 | 60,980,780 |
| 2023-11-24 | $8.17 | $8.31 | $8.14 | $8.30 | $8.30 | 51,659,900 |
| 2023-11-23 | $8.06 | $8.17 | $8.05 | $8.17 | $8.17 | 25,055,730 |
| 2023-11-22 | $8.12 | $8.17 | $8.07 | $8.09 | $8.09 | 19,818,650 |
| 2023-11-21 | $8.12 | $8.24 | $8.12 | $8.14 | $8.14 | 24,883,370 |
| 2023-11-20 | $8.13 | $8.15 | $8.08 | $8.13 | $8.13 | 16,610,580 |
| 2023-11-17 | $8.20 | $8.21 | $8.12 | $8.13 | $8.13 | 24,800,930 |
| 2023-11-16 | $8.14 | $8.22 | $8.11 | $8.21 | $8.21 | 28,945,090 |
| 2023-11-15 | $8.20 | $8.21 | $8.12 | $8.19 | $8.19 | 25,387,210 |
| 2023-11-14 | $8.19 | $8.21 | $8.08 | $8.11 | $8.11 | 29,435,470 |
| 2023-11-13 | $8.17 | $8.26 | $8.08 | $8.22 | $8.22 | 38,605,940 |
| 2023-11-10 | $8.06 | $8.13 | $8.01 | $8.12 | $8.12 | 31,081,480 |
| 2023-11-09 | $7.88 | $8.13 | $7.86 | $8.06 | $8.06 | 42,993,780 |
| 2023-11-08 | $7.93 | $7.94 | $7.82 | $7.88 | $7.88 | 23,428,210 |
| 2023-11-07 | $7.91 | $7.99 | $7.89 | $7.97 | $7.97 | 21,313,180 |
| 2023-11-06 | $8.00 | $8.02 | $7.88 | $7.94 | $7.94 | 39,326,260 |
| 2023-11-03 | $8.02 | $8.10 | $7.96 | $7.99 | $7.99 | 24,378,990 |
| 2023-11-02 | $8.01 | $8.07 | $7.96 | $7.97 | $7.97 | 16,140,050 |
| 2023-11-01 | $8.06 | $8.08 | $8.00 | $8.03 | $8.03 | 19,160,610 |
| 2023-10-31 | $7.98 | $8.09 | $7.96 | $8.06 | $8.06 | 26,381,730 |
| 2023-10-30 | $7.95 | $8.14 | $7.92 | $8.02 | $8.02 | 40,757,040 |
| 2023-10-27 | $7.71 | $7.88 | $7.70 | $7.85 | $7.85 | 26,445,650 |
| 2023-10-26 | $7.92 | $7.92 | $7.65 | $7.78 | $7.78 | 30,162,780 |
| 2023-10-25 | $7.90 | $8.10 | $7.89 | $7.93 | $7.93 | 32,252,480 |
| 2023-10-24 | $7.69 | $7.83 | $7.67 | $7.79 | $7.79 | 23,253,240 |
| 2023-10-23 | $7.85 | $7.90 | $7.62 | $7.69 | $7.69 | 25,250,120 |
| 2023-10-20 | $7.96 | $8.02 | $7.90 | $7.92 | $7.92 | 23,881,800 |
| 2023-10-19 | $8.07 | $8.11 | $7.96 | $7.98 | $7.98 | 28,739,170 |
| 2023-10-18 | $8.30 | $8.31 | $8.10 | $8.11 | $8.11 | 31,243,850 |
| 2023-10-17 | $8.26 | $8.30 | $8.10 | $8.30 | $8.30 | 33,168,250 |
| 2023-10-16 | $8.23 | $8.30 | $8.17 | $8.28 | $8.28 | 29,870,790 |
| 2023-10-13 | $8.15 | $8.23 | $8.10 | $8.20 | $8.20 | 18,675,580 |
| 2023-10-12 | $8.15 | $8.21 | $8.13 | $8.18 | $8.18 | 24,283,770 |
| 2023-10-11 | $8.29 | $8.32 | $8.10 | $8.13 | $8.13 | 35,070,470 |
| 2023-10-10 | $8.42 | $8.48 | $8.26 | $8.29 | $8.29 | 29,757,200 |
| 2023-10-09 | $8.38 | $8.50 | $8.25 | $8.45 | $8.45 | 36,571,740 |
| 2023-09-28 | $8.50 | $8.55 | $8.39 | $8.42 | $8.42 | 31,404,260 |
| 2023-09-27 | $8.47 | $8.48 | $8.37 | $8.37 | $8.37 | 24,928,630 |
| 2023-09-26 | $8.43 | $8.52 | $8.41 | $8.44 | $8.44 | 25,668,230 |
| 2023-09-25 | $8.42 | $8.58 | $8.42 | $8.49 | $8.49 | 36,381,700 |
| 2023-09-22 | $8.58 | $8.64 | $8.28 | $8.45 | $8.45 | 65,172,340 |
| 2023-09-21 | $8.62 | $8.71 | $8.54 | $8.61 | $8.61 | 43,657,710 |
| 2023-09-20 | $8.62 | $8.75 | $8.59 | $8.67 | $8.67 | 43,790,890 |
| 2023-09-19 | $8.65 | $8.77 | $8.57 | $8.59 | $8.59 | 61,155,650 |
| 2023-09-18 | $8.59 | $8.69 | $8.51 | $8.64 | $8.64 | 56,349,920 |
| 2023-09-15 | $8.58 | $8.70 | $8.51 | $8.57 | $8.57 | 67,216,790 |
| 2023-09-14 | $8.24 | $8.55 | $8.23 | $8.54 | $8.54 | 90,552,870 |
| 2023-09-13 | $8.22 | $8.41 | $8.19 | $8.24 | $8.24 | 48,191,820 |
| 2023-09-12 | $8.29 | $8.36 | $8.20 | $8.21 | $8.21 | 24,631,210 |
| 2023-09-11 | $8.18 | $8.37 | $8.17 | $8.24 | $8.24 | 44,229,980 |
| 2023-09-08 | $8.26 | $8.28 | $8.12 | $8.12 | $8.12 | 30,232,050 |
| 2023-09-07 | $8.33 | $8.51 | $8.29 | $8.30 | $8.30 | 45,323,550 |
| 2023-09-06 | $8.33 | $8.41 | $8.26 | $8.38 | $8.38 | 37,902,780 |
| 2023-09-05 | $8.36 | $8.38 | $8.23 | $8.33 | $8.33 | 52,106,010 |
| 2023-09-04 | $8.28 | $8.45 | $8.23 | $8.39 | $8.39 | 89,892,890 |
| 2023-09-01 | $7.61 | $8.26 | $7.60 | $8.23 | $8.23 | 129,056,920 |
| 2023-08-31 | $7.64 | $7.71 | $7.56 | $7.57 | $7.57 | 19,170,120 |
| 2023-08-30 | $7.72 | $7.77 | $7.61 | $7.63 | $7.63 | 22,448,990 |
| 2023-08-29 | $7.66 | $7.75 | $7.63 | $7.72 | $7.72 | 29,741,340 |
| 2023-08-28 | $7.68 | $7.89 | $7.64 | $7.67 | $7.67 | 69,144,930 |
| 2023-08-25 | $7.50 | $7.52 | $7.33 | $7.37 | $7.37 | 27,634,160 |
| 2023-08-24 | $7.60 | $7.63 | $7.50 | $7.54 | $7.54 | 17,831,930 |
| 2023-08-23 | $7.51 | $7.70 | $7.46 | $7.60 | $7.60 | 32,907,890 |
| 2023-08-22 | $7.52 | $7.55 | $7.35 | $7.47 | $7.47 | 24,174,570 |
| 2023-08-21 | $7.60 | $7.64 | $7.46 | $7.46 | $7.46 | 18,095,330 |
| 2023-08-18 | $7.65 | $7.74 | $7.58 | $7.59 | $7.59 | 16,550,550 |
| 2023-08-17 | $7.61 | $7.71 | $7.45 | $7.66 | $7.66 | 25,947,420 |
| 2023-08-16 | $7.63 | $7.68 | $7.59 | $7.64 | $7.64 | 11,685,010 |
| 2023-08-15 | $7.72 | $7.73 | $7.60 | $7.66 | $7.66 | 15,338,380 |
| 2023-08-14 | $7.72 | $7.73 | $7.61 | $7.70 | $7.70 | 22,332,910 |
| 2023-08-11 | $7.96 | $7.99 | $7.75 | $7.77 | $7.77 | 25,636,640 |
| 2023-08-10 | $7.77 | $8.00 | $7.77 | $7.96 | $7.96 | 32,471,920 |
| 2023-08-09 | $7.82 | $7.82 | $7.72 | $7.76 | $7.76 | 18,030,800 |
| 2023-08-08 | $7.85 | $7.87 | $7.75 | $7.83 | $7.83 | 21,463,960 |
| 2023-08-07 | $7.89 | $7.91 | $7.79 | $7.83 | $7.83 | 20,437,800 |
| 2023-08-04 | $7.94 | $8.03 | $7.88 | $7.89 | $7.89 | 25,563,390 |
| 2023-08-03 | $7.91 | $7.96 | $7.87 | $7.90 | $7.90 | 22,948,930 |
| 2023-08-02 | $8.08 | $8.13 | $7.94 | $7.96 | $7.96 | 25,785,170 |
| 2023-08-01 | $8.12 | $8.14 | $8.08 | $8.12 | $8.12 | 17,017,020 |
| 2023-07-31 | $8.13 | $8.27 | $8.10 | $8.13 | $8.13 | 30,169,520 |
| 2023-07-28 | $8.00 | $8.17 | $7.93 | $8.13 | $8.13 | 22,962,540 |
| 2023-07-27 | $8.08 | $8.13 | $8.00 | $8.01 | $8.01 | 18,512,420 |
| 2023-07-26 | $8.17 | $8.20 | $8.07 | $8.10 | $8.10 | 17,522,240 |
| 2023-07-25 | $7.94 | $8.20 | $7.94 | $8.14 | $8.14 | 32,951,470 |
| 2023-07-24 | $8.00 | $8.01 | $7.89 | $7.91 | $7.91 | 22,490,540 |
| 2023-07-21 | $8.07 | $8.12 | $7.96 | $8.03 | $8.03 | 21,192,440 |
| 2023-07-20 | $8.06 | $8.27 | $8.05 | $8.06 | $8.06 | 32,123,420 |
| 2023-07-19 | $8.14 | $8.14 | $8.01 | $8.05 | $8.05 | 16,724,590 |
| 2023-07-18 | $8.16 | $8.19 | $8.02 | $8.08 | $8.08 | 23,629,870 |
| 2023-07-17 | $8.25 | $8.25 | $8.08 | $8.16 | $8.16 | 18,211,210 |
| 2023-07-14 | $8.24 | $8.26 | $8.17 | $8.22 | $8.22 | 15,510,250 |
| 2023-07-13 | $8.18 | $8.28 | $8.16 | $8.21 | $8.21 | 20,369,960 |
| 2023-07-12 | $8.18 | $8.29 | $8.12 | $8.14 | $8.14 | 25,422,670 |
| 2023-07-11 | $8.28 | $8.29 | $8.11 | $8.19 | $8.19 | 23,660,210 |
| 2023-07-10 | $8.20 | $8.42 | $8.20 | $8.29 | $8.29 | 34,673,800 |
| 2023-07-07 | $8.17 | $8.22 | $8.11 | $8.16 | $8.16 | 21,263,110 |
| 2023-07-06 | $8.19 | $8.19 | $8.10 | $8.14 | $8.14 | 20,200,330 |
| 2023-07-05 | $8.14 | $8.21 | $8.10 | $8.15 | $8.15 | 25,788,470 |
| 2023-07-04 | $8.10 | $8.21 | $8.04 | $8.13 | $8.13 | 32,727,030 |
| 2023-07-03 | $7.93 | $8.15 | $7.91 | $8.10 | $8.10 | 39,654,690 |
| 2023-06-30 | $7.60 | $7.96 | $7.59 | $7.91 | $7.91 | 48,359,130 |
| 2023-06-29 | $7.68 | $7.75 | $7.57 | $7.61 | $7.61 | 34,972,880 |
| 2023-06-28 | $7.68 | $7.80 | $7.59 | $7.77 | $7.77 | 38,882,040 |
| 2023-06-27 | $7.43 | $7.66 | $7.43 | $7.62 | $7.62 | 31,988,160 |
| 2023-06-26 | $7.55 | $7.56 | $7.40 | $7.41 | $7.41 | 29,263,750 |
| 2023-06-21 | $7.70 | $7.76 | $7.58 | $7.59 | $7.59 | 28,027,370 |
| 2023-06-20 | $7.83 | $7.90 | $7.73 | $7.75 | $7.75 | 26,264,770 |
| 2023-06-19 | $8.00 | $8.04 | $7.84 | $7.85 | $7.85 | 36,476,990 |
| 2023-06-16 | $8.00 | $8.09 | $7.95 | $8.05 | $8.05 | 41,985,850 |
| 2023-06-15 | $12.85 | $12.98 | $12.73 | $12.97 | $8.06 | 27,558,030 |
| 2023-06-14 | $12.80 | $12.84 | $12.71 | $12.82 | $7.97 | 16,930,240 |
| 2023-06-13 | $12.90 | $12.96 | $12.67 | $12.77 | $7.94 | 19,382,050 |
| 2023-06-12 | $12.73 | $12.96 | $12.69 | $12.90 | $8.02 | 20,159,180 |
| 2023-06-09 | $12.55 | $12.73 | $12.50 | $12.67 | $7.88 | 24,119,980 |
| 2023-06-08 | $12.29 | $12.45 | $12.25 | $12.39 | $7.70 | 16,076,510 |
| 2023-06-07 | $12.43 | $12.45 | $12.17 | $12.27 | $7.63 | 16,958,180 |
| 2023-06-06 | $12.54 | $12.70 | $12.41 | $12.45 | $7.74 | 16,255,870 |
| 2023-06-05 | $12.59 | $12.64 | $12.52 | $12.58 | $7.82 | 10,993,010 |
| 2023-06-02 | $12.38 | $12.62 | $12.35 | $12.60 | $7.83 | 16,571,630 |
| 2023-06-01 | $12.50 | $12.58 | $12.34 | $12.36 | $7.68 | 18,987,470 |
| 2023-05-31 | $12.86 | $12.90 | $12.43 | $12.48 | $7.76 | 26,538,570 |
| 2023-05-30 | $12.76 | $13.02 | $12.73 | $13.00 | $8.08 | 19,553,110 |
| 2023-05-29 | $13.46 | $13.50 | $12.56 | $12.91 | $8.03 | 51,289,330 |
| 2023-05-26 | $13.72 | $13.76 | $13.42 | $13.49 | $8.39 | 20,301,510 |
| 2023-05-25 | $13.91 | $13.96 | $13.58 | $13.74 | $8.54 | 20,680,470 |
| 2023-05-24 | $13.98 | $14.11 | $13.79 | $13.98 | $8.69 | 17,834,450 |
| 2023-05-23 | $14.03 | $14.24 | $13.92 | $14.02 | $8.72 | 17,232,400 |
| 2023-05-22 | $13.96 | $14.10 | $13.93 | $13.95 | $8.67 | 13,064,740 |
| 2023-05-19 | $14.01 | $14.11 | $13.87 | $14.03 | $8.72 | 21,869,680 |
| 2023-05-18 | $14.29 | $14.41 | $14.13 | $14.17 | $8.81 | 21,041,140 |
| 2023-05-17 | $14.31 | $14.33 | $14.14 | $14.23 | $8.85 | 18,734,880 |
| 2023-05-16 | $14.43 | $14.61 | $14.30 | $14.36 | $14.36 | 28,490,150 |
| 2023-05-15 | $14.03 | $14.43 | $13.98 | $14.40 | $14.40 | 24,492,320 |
| 2023-05-12 | $14.28 | $14.29 | $14.03 | $14.07 | $14.07 | 22,477,790 |
| 2023-05-11 | $14.09 | $14.44 | $13.94 | $14.36 | $14.36 | 29,053,240 |
| 2023-05-10 | $14.14 | $14.14 | $13.93 | $14.04 | $14.04 | 19,790,300 |
| 2023-05-09 | $14.26 | $14.47 | $14.10 | $14.11 | $14.11 | 36,445,620 |
| 2023-05-08 | $13.93 | $14.26 | $13.85 | $14.24 | $14.24 | 37,062,300 |
| 2023-05-05 | $14.00 | $14.10 | $13.82 | $13.91 | $13.91 | 17,653,110 |
| 2023-05-04 | $13.95 | $14.17 | $13.63 | $14.02 | $14.02 | 24,955,310 |
| 2023-05-03 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-05-02 | $14.00 | $14.00 | $14.00 | $14.00 | $14.00 | 0 |
| 2023-04-28 | $13.95 | $14.11 | $13.81 | $14.00 | $14.00 | 30,005,020 |
| 2023-04-27 | $13.81 | $13.98 | $13.42 | $13.86 | $13.86 | 33,953,430 |
| 2023-04-26 | $13.36 | $13.79 | $13.29 | $13.70 | $13.70 | 29,021,730 |
| 2023-04-25 | $13.88 | $13.88 | $13.13 | $13.41 | $13.41 | 35,265,410 |
| 2023-04-24 | $13.93 | $14.06 | $13.72 | $13.80 | $13.80 | 25,421,580 |
| 2023-04-21 | $14.03 | $14.29 | $13.92 | $13.93 | $13.93 | 24,685,350 |
| 2023-04-20 | $14.16 | $14.18 | $13.91 | $14.09 | $14.09 | 26,251,700 |
| 2023-04-19 | $14.22 | $14.37 | $14.18 | $14.22 | $14.22 | 25,761,900 |
| 2023-04-18 | $14.20 | $14.38 | $14.07 | $14.32 | $14.32 | 40,852,440 |
| 2023-04-17 | $13.91 | $14.22 | $13.71 | $14.20 | $14.20 | 56,720,170 |
| 2023-04-14 | $13.30 | $13.56 | $13.26 | $13.54 | $13.54 | 26,745,500 |
| 2023-04-13 | $13.50 | $13.58 | $13.22 | $13.26 | $13.26 | 24,530,080 |
| 2023-04-12 | $13.28 | $13.55 | $13.25 | $13.50 | $13.50 | 23,074,870 |
| 2023-04-11 | $13.34 | $13.37 | $13.13 | $13.28 | $13.28 | 23,077,130 |
| 2023-04-10 | $13.44 | $13.57 | $13.31 | $13.36 | $13.36 | 22,100,460 |
| 2023-04-07 | $13.58 | $13.72 | $13.49 | $13.53 | $13.53 | 15,597,280 |
| 2023-04-06 | $13.78 | $13.78 | $13.48 | $13.63 | $13.63 | 21,310,490 |
| 2023-04-05 | $13.80 | $13.80 | $13.80 | $13.80 | $13.80 | 0 |
| 2023-04-04 | $13.83 | $13.96 | $13.65 | $13.80 | $13.80 | 22,916,940 |
| 2023-04-03 | $13.84 | $14.15 | $13.84 | $13.90 | $13.90 | 31,817,230 |
| 2023-03-31 | $13.79 | $14.01 | $13.66 | $13.82 | $13.82 | 28,033,490 |
| 2023-03-30 | $13.44 | $13.82 | $13.24 | $13.82 | $13.82 | 38,138,070 |
| 2023-03-29 | $13.40 | $13.49 | $13.32 | $13.44 | $13.44 | 18,145,630 |
| 2023-03-28 | $13.52 | $13.59 | $13.35 | $13.38 | $13.38 | 29,837,130 |
| 2023-03-27 | $13.46 | $13.83 | $13.34 | $13.69 | $13.69 | 34,762,640 |
| 2023-03-24 | $13.62 | $13.63 | $13.39 | $13.50 | $13.50 | 20,831,660 |
| 2023-03-23 | $13.58 | $13.62 | $13.43 | $13.62 | $13.62 | 16,893,370 |
| 2023-03-22 | $13.61 | $13.71 | $13.45 | $13.60 | $13.60 | 21,686,550 |
| 2023-03-21 | $13.52 | $13.58 | $13.32 | $13.57 | $13.57 | 17,443,910 |
| 2023-03-20 | $13.37 | $13.60 | $13.29 | $13.46 | $13.46 | 25,042,970 |
| 2023-03-17 | $13.66 | $13.72 | $13.41 | $13.49 | $13.49 | 30,703,800 |
| 2023-03-16 | $14.00 | $14.07 | $13.51 | $13.54 | $13.54 | 43,683,270 |
| 2023-03-15 | $14.35 | $14.45 | $14.19 | $14.28 | $14.28 | 22,074,610 |
| 2023-03-14 | $14.62 | $14.79 | $14.27 | $14.29 | $14.29 | 29,476,370 |
| 2023-03-13 | $14.20 | $14.60 | $14.20 | $14.58 | $14.58 | 23,249,720 |
| 2023-03-10 | $14.88 | $14.92 | $14.31 | $14.34 | $14.34 | 41,024,460 |
| 2023-03-09 | $15.12 | $15.22 | $14.90 | $14.92 | $14.92 | 20,320,570 |
| 2023-03-08 | $15.22 | $15.22 | $14.93 | $15.13 | $15.13 | 24,112,450 |
| 2023-03-07 | $15.49 | $15.69 | $15.29 | $15.30 | $15.30 | 34,990,770 |
| 2023-03-06 | $15.80 | $15.84 | $15.28 | $15.43 | $15.43 | 39,429,180 |
| 2023-03-03 | $15.75 | $15.85 | $15.64 | $15.78 | $15.78 | 20,559,560 |
| 2023-03-02 | $15.87 | $15.94 | $15.71 | $15.75 | $15.75 | 25,813,170 |
| 2023-03-01 | $15.92 | $15.98 | $15.78 | $15.87 | $15.87 | 33,186,230 |
| 2023-02-28 | $16.02 | $16.14 | $15.76 | $15.91 | $15.91 | 37,928,700 |
| 2023-02-27 | $16.36 | $16.43 | $16.01 | $16.07 | $16.07 | 47,031,740 |
| 2023-02-24 | $16.15 | $16.50 | $16.10 | $16.33 | $16.33 | 62,703,460 |
| 2023-02-23 | $16.41 | $16.65 | $15.97 | $16.06 | $16.06 | 57,998,180 |
| 2023-02-22 | $16.18 | $16.32 | $15.95 | $16.09 | $16.09 | 52,151,200 |
| 2023-02-21 | $15.90 | $16.44 | $15.76 | $16.24 | $16.24 | 79,609,140 |
| 2023-02-20 | $15.70 | $15.98 | $15.46 | $15.93 | $15.93 | 86,890,550 |
| 2023-02-17 | $15.16 | $15.83 | $15.03 | $15.68 | $15.68 | 98,685,520 |
| 2023-02-16 | $15.19 | $15.60 | $14.98 | $15.14 | $15.14 | 60,768,900 |
| 2023-02-15 | $15.14 | $15.65 | $15.07 | $15.18 | $15.18 | 54,559,570 |
| 2023-02-14 | $15.00 | $15.15 | $14.85 | $15.05 | $15.05 | 25,172,200 |
| 2023-02-13 | $15.00 | $15.10 | $14.69 | $14.97 | $14.97 | 31,936,020 |
| 2023-02-10 | $15.35 | $15.38 | $15.01 | $15.08 | $15.08 | 30,721,960 |
| 2023-02-09 | $15.20 | $15.39 | $15.19 | $15.38 | $15.38 | 25,223,920 |
| 2023-02-08 | $15.44 | $15.63 | $15.29 | $15.32 | $15.32 | 24,441,940 |
| 2023-02-07 | $15.29 | $15.58 | $15.28 | $15.38 | $15.38 | 23,947,550 |
| 2023-02-06 | $15.45 | $15.45 | $15.17 | $15.29 | $15.29 | 25,263,520 |
| 2023-02-03 | $15.66 | $15.73 | $15.29 | $15.47 | $15.47 | 37,425,830 |
| 2023-02-02 | $15.69 | $15.88 | $15.51 | $15.74 | $15.74 | 39,564,710 |
| 2023-02-01 | $15.68 | $15.75 | $15.53 | $15.74 | $15.74 | 38,928,280 |
| 2023-01-31 | $15.22 | $15.83 | $15.15 | $15.70 | $15.70 | 61,880,020 |
| 2023-01-30 | $15.55 | $15.63 | $15.17 | $15.20 | $15.20 | 59,150,430 |
| 2023-01-20 | $15.50 | $15.75 | $15.22 | $15.47 | $15.47 | 52,876,910 |
| 2023-01-19 | $15.08 | $15.20 | $14.88 | $15.15 | $15.15 | 33,484,390 |
| 2023-01-18 | $14.79 | $15.34 | $14.79 | $15.00 | $15.00 | 67,926,020 |
| 2023-01-17 | $14.60 | $14.89 | $14.48 | $14.75 | $14.75 | 36,116,630 |
| 2023-01-16 | $14.42 | $14.80 | $14.36 | $14.61 | $14.61 | 43,761,820 |
| 2023-01-13 | $14.70 | $15.06 | $14.32 | $14.44 | $14.44 | 42,445,120 |
| 2023-01-12 | $14.77 | $14.78 | $14.52 | $14.64 | $14.64 | 41,256,180 |
| 2023-01-11 | $14.59 | $15.02 | $14.55 | $14.88 | $14.88 | 59,503,220 |
| 2023-01-10 | $14.83 | $14.90 | $14.42 | $14.52 | $14.52 | 38,391,880 |
| 2023-01-09 | $14.63 | $14.88 | $14.54 | $14.81 | $14.81 | 45,692,580 |
| 2023-01-06 | $14.32 | $14.79 | $14.26 | $14.60 | $14.60 | 32,940,740 |
| 2023-01-05 | $14.20 | $14.52 | $14.11 | $14.35 | $14.35 | 30,396,470 |
| 2023-01-04 | $14.47 | $14.69 | $14.16 | $14.20 | $14.20 | 31,969,910 |
| 2023-01-03 | $14.22 | $14.69 | $14.15 | $14.57 | $14.57 | 32,306,840 |
| 2023-01-02 | $14.25 | $14.25 | $14.25 | $14.25 | $14.25 | 0 |
| 2022-12-30 | $14.50 | $14.59 | $14.20 | $14.25 | $14.25 | 20,215,660 |
| 2022-12-29 | $14.69 | $14.75 | $14.35 | $14.40 | $14.40 | 24,951,290 |
| 2022-12-28 | $14.90 | $15.06 | $14.73 | $14.84 | $14.84 | 31,624,530 |
| 2022-12-27 | $14.43 | $15.13 | $14.40 | $15.08 | $15.08 | 50,646,490 |
| 2022-12-26 | $14.09 | $14.44 | $14.09 | $14.40 | $14.40 | 28,936,350 |
| 2022-12-23 | $14.18 | $14.45 | $13.97 | $14.16 | $14.16 | 25,609,610 |
| 2022-12-22 | $14.90 | $14.95 | $14.29 | $14.33 | $14.33 | 31,885,280 |
| 2022-12-21 | $15.00 | $15.07 | $14.72 | $14.87 | $14.87 | 16,789,540 |
| 2022-12-20 | $14.87 | $15.10 | $14.75 | $15.05 | $15.05 | 22,678,530 |
| 2022-12-19 | $15.26 | $15.45 | $14.86 | $14.93 | $14.93 | 26,718,730 |
| 2022-12-16 | $15.47 | $15.62 | $15.11 | $15.26 | $15.26 | 30,737,580 |
| 2022-12-15 | $15.55 | $15.62 | $15.26 | $15.58 | $15.58 | 24,412,250 |
| 2022-12-14 | $15.44 | $15.79 | $15.41 | $15.54 | $15.54 | 22,483,730 |
| 2022-12-13 | $15.50 | $15.84 | $15.42 | $15.49 | $15.49 | 29,426,540 |
| 2022-12-12 | $16.02 | $16.06 | $15.52 | $15.58 | $15.58 | 41,198,780 |
| 2022-12-09 | $16.18 | $16.24 | $15.76 | $16.19 | $16.19 | 53,997,390 |
| 2022-12-08 | $16.00 | $16.37 | $15.85 | $16.17 | $16.17 | 32,134,430 |
| 2022-12-07 | $16.40 | $16.54 | $16.01 | $16.07 | $16.07 | 44,046,120 |
| 2022-12-06 | $16.58 | $16.66 | $16.18 | $16.55 | $16.55 | 43,096,810 |
| 2022-12-05 | $16.45 | $16.86 | $16.27 | $16.70 | $16.70 | 55,616,170 |
| 2022-12-01 | $16.85 | $16.89 | $16.45 | $16.52 | $16.52 | 58,912,420 |
| 2022-11-30 | $16.56 | $16.95 | $16.50 | $16.89 | $16.89 | 79,115,100 |
| 2022-11-29 | $16.05 | $16.23 | $15.80 | $16.16 | $16.16 | 37,567,080 |
| 2022-11-28 | $15.80 | $16.15 | $15.68 | $16.01 | $16.01 | 29,037,850 |
| 2022-11-25 | $16.36 | $16.49 | $16.08 | $16.26 | $16.26 | 47,415,720 |
| 2022-11-24 | $16.10 | $17.13 | $16.00 | $16.70 | $16.70 | 66,705,780 |
| 2022-11-23 | $15.89 | $16.24 | $15.82 | $16.15 | $16.15 | 34,982,540 |
| 2022-11-22 | $16.08 | $16.33 | $15.75 | $15.88 | $15.88 | 37,536,940 |
| 2022-11-21 | $15.50 | $16.28 | $15.39 | $16.27 | $16.27 | 55,748,180 |
| 2022-11-18 | $15.89 | $16.07 | $15.57 | $15.68 | $15.68 | 55,011,130 |
| 2022-11-17 | $17.59 | $17.59 | $15.89 | $16.20 | $16.20 | 114,781,520 |
| 2022-11-16 | $18.08 | $18.20 | $17.55 | $17.66 | $17.66 | 33,080,000 |
| 2022-11-15 | $17.54 | $18.14 | $17.36 | $18.13 | $18.13 | 35,537,350 |
| 2022-11-14 | $18.46 | $18.64 | $17.50 | $17.64 | $17.64 | 42,852,220 |
| 2022-11-11 | $18.70 | $18.80 | $18.18 | $18.36 | $18.36 | 34,579,700 |
| 2022-11-10 | $18.37 | $18.53 | $17.88 | $18.19 | $18.19 | 31,052,120 |
| 2022-11-09 | $18.96 | $19.21 | $18.47 | $18.56 | $18.56 | 28,745,680 |
| 2022-11-08 | $19.15 | $19.38 | $18.85 | $18.92 | $18.92 | 37,509,490 |
| 2022-11-07 | $18.75 | $19.75 | $18.70 | $19.29 | $19.29 | 62,621,990 |
| 2022-11-04 | $17.69 | $19.11 | $17.69 | $18.81 | $18.81 | 65,948,990 |
| 2022-11-03 | $17.15 | $18.05 | $17.15 | $17.79 | $17.79 | 43,122,610 |
| 2022-11-02 | $17.06 | $17.51 | $16.94 | $17.39 | $17.39 | 39,123,040 |
| 2022-11-01 | $17.05 | $17.42 | $16.81 | $17.28 | $17.28 | 48,375,700 |
| 2022-10-31 | $17.42 | $17.77 | $16.75 | $16.89 | $16.89 | 52,219,640 |
| 2022-10-28 | $17.88 | $18.39 | $17.39 | $17.59 | $17.59 | 65,239,930 |
| 2022-10-27 | $19.98 | $20.35 | $18.30 | $18.50 | $18.50 | 69,366,210 |
| 2022-10-26 | $20.15 | $20.55 | $19.80 | $20.03 | $20.03 | 50,700,660 |
| 2022-10-25 | $20.10 | $20.67 | $19.50 | $20.53 | $20.53 | 63,079,170 |
| 2022-10-24 | $20.63 | $21.49 | $20.00 | $20.45 | $20.45 | 73,812,080 |
| 2022-10-21 | $19.62 | $20.66 | $19.41 | $20.27 | $20.27 | 54,278,980 |
| 2022-10-20 | $20.15 | $20.20 | $19.08 | $19.60 | $19.60 | 53,016,050 |
| 2022-10-19 | $19.51 | $20.99 | $19.49 | $20.30 | $20.30 | 82,332,810 |
| 2022-10-18 | $18.75 | $20.24 | $18.75 | $19.73 | $19.73 | 77,329,270 |
| 2022-10-17 | $19.04 | $19.05 | $18.21 | $18.86 | $18.86 | 54,646,090 |
| 2022-10-14 | $19.44 | $19.67 | $18.85 | $19.35 | $19.35 | 59,861,160 |
| 2022-10-13 | $19.94 | $19.97 | $19.10 | $19.26 | $19.26 | 66,828,930 |
| 2022-10-12 | $19.40 | $20.47 | $19.05 | $20.26 | $20.26 | 74,437,000 |
| 2022-10-11 | $18.30 | $19.90 | $18.30 | $19.67 | $19.67 | 76,824,750 |
| 2022-10-10 | $18.80 | $19.33 | $18.18 | $18.31 | $18.31 | 59,462,670 |
| 2022-09-30 | $19.07 | $19.34 | $18.18 | $18.27 | $18.27 | 55,404,240 |
| 2022-09-29 | $18.88 | $19.50 | $18.51 | $19.20 | $19.20 | 53,266,450 |
| 2022-09-28 | $19.27 | $19.70 | $18.48 | $18.54 | $18.54 | 49,026,120 |
| 2022-09-27 | $19.34 | $19.48 | $18.29 | $19.21 | $19.21 | 52,734,260 |
| 2022-09-26 | $18.93 | $20.15 | $18.73 | $19.29 | $19.29 | 72,485,280 |
| 2022-09-23 | $19.63 | $19.74 | $18.80 | $19.18 | $19.18 | 84,832,930 |
| 2022-09-22 | $18.80 | $20.23 | $18.56 | $19.87 | $19.87 | 130,226,370 |
| 2022-09-21 | $17.51 | $19.09 | $17.48 | $18.39 | $18.39 | 78,252,200 |
| 2022-09-20 | $17.57 | $18.13 | $17.41 | $17.74 | $17.74 | 46,377,560 |
| 2022-09-19 | $17.23 | $17.94 | $17.23 | $17.41 | $17.41 | 36,116,590 |
| 2022-09-16 | $17.85 | $18.36 | $17.26 | $17.41 | $17.41 | 60,666,650 |
| 2022-09-15 | $19.38 | $19.48 | $17.50 | $17.89 | $17.89 | 90,790,650 |
| 2022-09-14 | $19.15 | $19.65 | $18.91 | $19.08 | $19.08 | 34,422,920 |
| 2022-09-13 | $19.70 | $19.88 | $18.90 | $19.52 | $19.52 | 37,047,930 |
| 2022-09-12 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 0 |
| 2022-09-09 | $19.89 | $19.98 | $18.75 | $19.49 | $19.49 | 62,934,400 |
| 2022-09-08 | $20.89 | $20.98 | $19.70 | $19.80 | $19.80 | 77,068,910 |
| 2022-09-07 | $20.50 | $21.53 | $20.33 | $21.09 | $21.09 | 73,106,900 |
| 2022-09-06 | $19.56 | $21.18 | $19.48 | $20.92 | $20.92 | 77,840,970 |
| 2022-09-05 | $19.30 | $19.92 | $19.01 | $19.53 | $19.53 | 69,009,440 |
| 2022-09-02 | $18.80 | $19.42 | $18.46 | $19.19 | $19.19 | 42,972,270 |
| 2022-09-01 | $18.70 | $19.48 | $18.67 | $18.88 | $18.88 | 51,666,930 |
| 2022-08-31 | $19.31 | $19.59 | $18.42 | $18.70 | $18.70 | 72,858,390 |
| 2022-08-30 | $20.76 | $20.81 | $18.73 | $19.30 | $19.30 | 100,875,400 |
| 2022-08-29 | $20.40 | $20.95 | $19.93 | $20.73 | $20.73 | 55,597,440 |
| 2022-08-26 | $21.51 | $22.20 | $20.55 | $20.62 | $20.62 | 77,358,550 |
| 2022-08-25 | $21.55 | $22.49 | $20.93 | $21.48 | $21.48 | 87,024,880 |
| 2022-08-24 | $22.83 | $22.92 | $21.18 | $21.33 | $21.33 | 85,950,980 |
| 2022-08-23 | $21.11 | $23.10 | $20.80 | $22.70 | $22.70 | 94,960,870 |
| 2022-08-22 | $20.60 | $21.20 | $20.30 | $21.16 | $21.16 | 65,418,130 |
| 2022-08-19 | $21.50 | $21.83 | $20.45 | $20.49 | $20.49 | 87,020,870 |
| 2022-08-18 | $22.25 | $22.97 | $21.45 | $21.70 | $21.70 | 89,830,920 |
| 2022-08-17 | $22.83 | $23.88 | $22.01 | $22.07 | $22.07 | 109,011,070 |
| 2022-08-16 | $21.18 | $23.25 | $20.68 | $22.95 | $22.95 | 118,100,040 |
| 2022-08-15 | $20.34 | $21.41 | $20.26 | $21.14 | $21.14 | 70,141,920 |
| 2022-08-12 | $20.51 | $21.48 | $20.35 | $20.69 | $20.69 | 71,645,730 |
| 2022-08-11 | $20.41 | $20.88 | $20.00 | $20.54 | $20.54 | 57,588,000 |
| 2022-08-10 | $20.70 | $21.35 | $19.98 | $20.55 | $20.55 | 71,833,210 |
| 2022-08-09 | $20.21 | $21.94 | $20.10 | $21.02 | $21.02 | 94,756,940 |
| 2022-08-08 | $19.91 | $20.80 | $19.52 | $20.44 | $20.44 | 86,329,170 |
| 2022-08-05 | $20.90 | $20.99 | $19.45 | $20.00 | $20.00 | 88,800,910 |
| 2022-08-04 | $21.55 | $21.80 | $19.91 | $20.56 | $20.56 | 106,320,700 |
| 2022-08-03 | $22.66 | $23.40 | $21.01 | $21.45 | $21.45 | 124,766,030 |
| 2022-08-02 | $22.14 | $22.67 | $21.27 | $22.09 | $22.09 | 109,212,210 |
| 2022-08-01 | $21.63 | $23.00 | $21.63 | $22.82 | $22.82 | 115,636,810 |
| 2022-07-29 | $22.20 | $22.20 | $20.86 | $21.30 | $21.30 | 106,975,280 |
| 2022-07-28 | $20.71 | $22.41 | $20.01 | $21.96 | $21.96 | 141,291,960 |
| 2022-07-27 | $19.50 | $21.21 | $19.45 | $20.37 | $20.37 | 139,469,390 |
| 2022-07-26 | $17.80 | $19.47 | $17.47 | $19.47 | $19.47 | 82,402,650 |
| 2022-07-25 | $17.40 | $18.48 | $17.28 | $17.70 | $17.70 | 109,971,410 |
| 2022-07-22 | $18.38 | $18.39 | $16.92 | $17.12 | $17.12 | 115,370,130 |
| 2022-07-21 | $18.75 | $19.44 | $17.90 | $18.13 | $18.13 | 132,869,350 |
| 2022-07-20 | $18.60 | $19.16 | $18.03 | $18.60 | $18.60 | 131,373,870 |
| 2022-07-19 | $18.43 | $19.30 | $18.01 | $18.87 | $18.87 | 165,266,860 |
| 2022-07-18 | $17.77 | $18.15 | $17.36 | $18.15 | $18.15 | 143,798,560 |
| 2022-07-15 | $15.00 | $16.50 | $14.88 | $16.50 | $16.50 | 86,597,450 |
| 2022-07-14 | $14.49 | $15.25 | $14.28 | $15.00 | $15.00 | 85,840,640 |
| 2022-07-13 | $13.61 | $14.68 | $13.55 | $14.50 | $14.50 | 98,353,600 |
| 2022-07-12 | $13.99 | $14.89 | $13.77 | $14.29 | $13.79 | 118,300,160 |
| 2022-07-11 | $13.82 | $14.17 | $13.20 | $13.99 | $13.50 | 70,578,980 |
| 2022-07-08 | $14.13 | $14.35 | $13.81 | $13.84 | $13.35 | 37,524,200 |
| 2022-07-07 | $13.85 | $14.26 | $13.50 | $14.03 | $13.54 | 57,406,870 |
| 2022-07-06 | $14.51 | $14.55 | $13.67 | $13.85 | $13.36 | 97,192,580 |
| 2022-07-05 | $15.42 | $15.80 | $14.85 | $15.08 | $14.55 | 85,698,120 |
| 2022-07-04 | $15.49 | $16.09 | $14.97 | $15.39 | $14.85 | 109,867,950 |
| 2022-07-01 | $15.70 | $15.89 | $14.74 | $15.26 | $14.72 | 108,034,900 |
| 2022-06-30 | $14.26 | $15.46 | $14.06 | $15.46 | $14.91 | 87,839,500 |
| 2022-06-29 | $15.27 | $15.30 | $14.02 | $14.05 | $13.55 | 118,608,100 |
| 2022-06-28 | $14.22 | $15.26 | $14.15 | $15.26 | $14.72 | 164,523,480 |
| 2022-06-27 | $12.65 | $13.87 | $12.65 | $13.87 | $13.38 | 78,190,290 |
| 2022-06-24 | $12.61 | $12.82 | $12.39 | $12.61 | $12.17 | 38,890,070 |
| 2022-06-23 | $12.22 | $12.72 | $12.03 | $12.70 | $12.25 | 44,944,240 |
| 2022-06-22 | $12.51 | $12.73 | $12.25 | $12.29 | $11.86 | 34,674,600 |
| 2022-06-21 | $12.55 | $12.72 | $12.20 | $12.39 | $11.95 | 37,356,390 |
| 2022-06-20 | $13.02 | $13.13 | $12.32 | $12.47 | $12.03 | 62,904,340 |
| 2022-06-17 | $12.83 | $13.54 | $12.79 | $13.38 | $12.91 | 52,307,150 |
| 2022-06-16 | $13.76 | $14.01 | $12.90 | $13.08 | $12.62 | 86,740,520 |
| 2022-06-15 | $14.20 | $14.46 | $13.81 | $13.81 | $13.32 | 53,626,220 |
| 2022-06-14 | $13.77 | $14.33 | $13.66 | $14.22 | $13.72 | 58,177,210 |
| 2022-06-13 | $14.14 | $14.58 | $13.60 | $13.94 | $13.45 | 71,736,920 |
| 2022-06-10 | $13.17 | $14.70 | $13.11 | $14.29 | $13.79 | 88,112,340 |
| 2022-06-09 | $13.30 | $13.81 | $13.20 | $13.40 | $12.93 | 63,083,330 |
| 2022-06-08 | $13.25 | $13.50 | $12.95 | $13.43 | $12.96 | 64,728,140 |
| 2022-06-07 | $13.04 | $13.31 | $12.93 | $13.14 | $12.68 | 40,772,060 |
| 2022-06-06 | $12.55 | $13.29 | $12.49 | $13.13 | $12.67 | 53,727,420 |
| 2022-06-02 | $12.88 | $12.88 | $12.45 | $12.48 | $12.04 | 49,044,260 |
| 2022-06-01 | $12.46 | $12.99 | $12.25 | $12.91 | $12.45 | 52,927,020 |
| 2022-05-31 | $12.52 | $12.72 | $12.30 | $12.62 | $12.17 | 53,363,540 |
| 2022-05-30 | $12.55 | $12.72 | $12.20 | $12.62 | $12.17 | 49,045,970 |
| 2022-05-27 | $12.48 | $12.62 | $12.22 | $12.45 | $12.01 | 58,206,730 |
| 2022-05-26 | $11.98 | $12.65 | $11.86 | $12.51 | $12.07 | 74,654,270 |
| 2022-05-25 | $11.80 | $12.05 | $11.66 | $11.89 | $11.47 | 73,014,700 |
| 2022-05-24 | $11.33 | $12.42 | $11.28 | $11.79 | $11.37 | 104,380,790 |
| 2022-05-23 | $11.27 | $11.56 | $11.19 | $11.29 | $10.89 | 49,439,880 |
| 2022-05-20 | $10.65 | $11.20 | $10.61 | $11.17 | $10.78 | 55,509,690 |
| 2022-05-19 | $10.39 | $10.65 | $10.24 | $10.60 | $10.23 | 35,214,260 |
| 2022-05-18 | $10.53 | $10.79 | $10.41 | $10.62 | $10.25 | 37,722,040 |
| 2022-05-17 | $10.49 | $10.72 | $10.47 | $10.62 | $10.25 | 44,764,900 |
| 2022-05-16 | $10.41 | $10.47 | $10.28 | $10.44 | $10.07 | 46,284,360 |
| 2022-05-13 | $10.10 | $10.37 | $10.08 | $10.22 | $9.86 | 35,014,460 |
| 2022-05-12 | $10.34 | $10.40 | $9.99 | $10.12 | $9.76 | 35,387,120 |
| 2022-05-11 | $9.98 | $10.42 | $9.97 | $10.30 | $9.94 | 51,086,490 |
| 2022-05-10 | $9.90 | $10.06 | $9.57 | $10.05 | $9.70 | 47,362,100 |
| 2022-05-09 | $10.02 | $10.20 | $9.90 | $10.11 | $9.75 | 31,952,820 |
| 2022-05-06 | $10.20 | $10.43 | $10.08 | $10.15 | $9.79 | 48,309,690 |
| 2022-05-05 | $10.50 | $10.67 | $10.29 | $10.54 | $10.17 | 57,985,850 |
| 2022-05-04 | $10.47 | $10.47 | $10.47 | $10.47 | $10.10 | 0 |
| 2022-05-03 | $10.47 | $10.47 | $10.47 | $10.47 | $10.10 | 0 |
| 2022-04-29 | $10.74 | $10.74 | $9.96 | $10.47 | $10.10 | 98,993,650 |
| 2022-04-28 | $10.40 | $11.01 | $10.32 | $10.97 | $10.58 | 51,202,890 |
| 2022-04-27 | $9.76 | $10.36 | $9.70 | $10.35 | $9.99 | 43,545,300 |
| 2022-04-26 | $10.34 | $10.49 | $9.68 | $9.80 | $9.45 | 52,662,880 |
| 2022-04-25 | $11.00 | $11.10 | $10.31 | $10.40 | $10.03 | 54,138,880 |
| 2022-04-22 | $11.16 | $11.60 | $11.05 | $11.40 | $11.00 | 37,155,220 |
| 2022-04-21 | $12.08 | $12.26 | $11.25 | $11.35 | $10.95 | 67,361,840 |
| 2022-04-20 | $13.06 | $13.18 | $11.99 | $12.08 | $11.65 | 65,139,110 |
| 2022-04-19 | $12.97 | $13.30 | $12.73 | $13.21 | $12.74 | 47,312,630 |
| 2022-04-18 | $12.97 | $13.48 | $12.72 | $12.76 | $12.31 | 60,133,640 |
| 2022-04-15 | $13.64 | $14.48 | $13.18 | $13.21 | $12.74 | 101,226,890 |
| 2022-04-14 | $12.81 | $13.45 | $12.65 | $13.43 | $12.96 | 69,783,140 |
| 2022-04-13 | $12.33 | $13.05 | $12.13 | $12.88 | $12.43 | 82,079,240 |
| 2022-04-12 | $12.12 | $12.40 | $11.92 | $12.32 | $11.89 | 52,064,090 |
| 2022-04-11 | $12.00 | $12.46 | $11.80 | $12.11 | $11.68 | 71,866,090 |
| 2022-04-08 | $11.94 | $12.20 | $11.70 | $11.99 | $11.57 | 35,324,130 |
| 2022-04-07 | $11.80 | $12.26 | $11.67 | $11.91 | $11.49 | 38,638,260 |
| 2022-04-06 | $12.16 | $12.24 | $11.35 | $11.82 | $11.40 | 51,148,630 |
| 2022-04-05 | $11.97 | $11.97 | $11.97 | $11.97 | $11.55 | 0 |
| 2022-04-04 | $11.97 | $11.97 | $11.97 | $11.97 | $11.55 | 0 |
| 2022-04-01 | $11.98 | $12.16 | $11.80 | $11.97 | $11.55 | 38,999,880 |
| 2022-03-31 | $11.95 | $12.12 | $11.81 | $12.07 | $11.64 | 27,591,460 |
| 2022-03-30 | $12.03 | $12.27 | $11.76 | $11.99 | $11.57 | 31,099,000 |
| 2022-03-29 | $11.75 | $12.22 | $11.67 | $12.14 | $11.71 | 38,227,470 |
| 2022-03-28 | $11.74 | $11.97 | $11.56 | $11.78 | $11.36 | 33,402,730 |
| 2022-03-25 | $11.70 | $11.94 | $11.59 | $11.66 | $11.25 | 22,281,880 |
| 2022-03-24 | $11.68 | $11.90 | $11.61 | $11.71 | $11.30 | 29,269,970 |
| 2022-03-23 | $11.70 | $11.89 | $11.47 | $11.61 | $11.20 | 31,180,970 |
| 2022-03-22 | $11.60 | $11.84 | $11.47 | $11.82 | $11.40 | 35,864,060 |
| 2022-03-21 | $11.22 | $11.53 | $11.20 | $11.43 | $11.03 | 34,666,220 |
| 2022-03-18 | $10.92 | $11.33 | $10.85 | $11.26 | $10.86 | 36,981,310 |
| 2022-03-17 | $10.51 | $11.06 | $10.37 | $10.83 | $10.45 | 47,246,200 |
| 2022-03-16 | $10.31 | $10.47 | $9.86 | $10.36 | $9.99 | 46,151,780 |
| 2022-03-15 | $11.25 | $11.30 | $10.24 | $10.24 | $9.88 | 54,145,350 |
| 2022-03-14 | $11.80 | $12.10 | $11.38 | $11.38 | $10.98 | 33,885,750 |
| 2022-03-11 | $11.84 | $12.30 | $11.63 | $11.95 | $11.53 | 35,537,960 |
| 2022-03-10 | $11.72 | $12.23 | $11.58 | $12.00 | $11.58 | 35,609,480 |
| 2022-03-09 | $11.97 | $12.30 | $11.18 | $11.80 | $11.38 | 40,874,810 |
| 2022-03-08 | $12.50 | $12.57 | $11.80 | $11.93 | $11.51 | 51,186,830 |
| 2022-03-07 | $13.15 | $13.16 | $12.50 | $12.61 | $12.17 | 41,921,000 |
| 2022-03-04 | $12.70 | $13.12 | $12.51 | $12.75 | $12.30 | 39,988,470 |
| 2022-03-03 | $12.61 | $13.01 | $12.50 | $12.81 | $12.36 | 50,997,750 |
| 2022-03-02 | $12.42 | $12.62 | $12.30 | $12.49 | $12.05 | 42,459,740 |
| 2022-03-01 | $12.09 | $12.43 | $11.89 | $12.32 | $11.89 | 45,728,100 |
| 2022-02-28 | $11.82 | $12.05 | $11.80 | $11.96 | $11.54 | 43,295,970 |
| 2022-02-25 | $12.22 | $12.44 | $11.55 | $11.78 | $11.36 | 56,066,930 |
| 2022-02-24 | $12.26 | $12.52 | $11.87 | $12.12 | $11.69 | 45,047,740 |
| 2022-02-23 | $12.42 | $12.66 | $12.15 | $12.40 | $11.96 | 45,013,010 |
| 2022-02-22 | $12.31 | $12.60 | $12.09 | $12.52 | $12.08 | 50,299,130 |
| 2022-02-21 | $12.15 | $12.42 | $12.00 | $12.35 | $11.91 | 44,670,450 |
| 2022-02-18 | $11.79 | $12.18 | $11.76 | $12.05 | $11.63 | 36,361,630 |
| 2022-02-17 | $11.57 | $11.97 | $11.44 | $11.80 | $11.38 | 32,796,880 |
| 2022-02-16 | $11.50 | $11.60 | $11.40 | $11.58 | $11.17 | 20,326,510 |
| 2022-02-15 | $11.65 | $11.77 | $11.41 | $11.51 | $11.10 | 31,520,800 |
| 2022-02-14 | $11.45 | $11.89 | $11.45 | $11.75 | $11.34 | 42,636,010 |
| 2022-02-11 | $11.51 | $11.74 | $11.43 | $11.51 | $11.10 | 36,514,840 |
| 2022-02-10 | $11.19 | $11.57 | $11.10 | $11.53 | $11.12 | 32,142,680 |
| 2022-02-09 | $11.08 | $11.70 | $11.00 | $11.40 | $11.00 | 43,912,090 |
| 2022-02-08 | $10.89 | $11.20 | $10.77 | $11.16 | $10.77 | 40,938,880 |
| 2022-02-07 | $10.55 | $10.76 | $10.46 | $10.68 | $10.30 | 37,405,510 |
| 2022-02-04 | $10.30 | $10.30 | $10.30 | $10.30 | $9.94 | 0 |
| 2022-02-03 | $10.30 | $10.30 | $10.30 | $10.30 | $9.94 | 0 |
| 2022-02-02 | $10.30 | $10.30 | $10.30 | $10.30 | $9.94 | 0 |
| 2022-02-01 | $10.30 | $10.30 | $10.30 | $10.30 | $9.94 | 0 |
| 2022-01-28 | $10.65 | $10.88 | $10.21 | $10.30 | $9.94 | 32,738,700 |
| 2022-01-27 | $10.47 | $10.72 | $10.28 | $10.30 | $9.94 | 26,204,140 |
| 2022-01-26 | $10.34 | $10.71 | $10.33 | $10.50 | $10.13 | 29,761,160 |
| 2022-01-25 | $11.29 | $11.37 | $10.30 | $10.34 | $9.98 | 59,598,280 |
| 2022-01-24 | $11.30 | $11.50 | $11.07 | $11.44 | $11.04 | 27,407,620 |
| 2022-01-21 | $11.22 | $11.56 | $11.20 | $11.41 | $11.01 | 27,674,600 |
| 2022-01-20 | $11.51 | $11.66 | $11.08 | $11.20 | $10.81 | 37,544,330 |
| 2022-01-19 | $11.78 | $12.06 | $11.56 | $11.63 | $11.22 | 35,133,290 |
| 2022-01-18 | $11.72 | $11.95 | $11.51 | $11.77 | $11.35 | 32,028,160 |
| 2022-01-17 | $11.45 | $11.92 | $11.35 | $11.74 | $11.33 | 35,348,750 |
| 2022-01-14 | $11.66 | $11.89 | $11.45 | $11.46 | $11.06 | 41,060,610 |
| 2022-01-13 | $12.15 | $12.35 | $11.80 | $11.81 | $11.39 | 44,596,660 |
| 2022-01-12 | $11.99 | $12.24 | $11.76 | $12.13 | $11.70 | 48,755,610 |
| 2022-01-11 | $12.10 | $12.56 | $11.85 | $12.20 | $11.77 | 61,723,890 |
| 2022-01-10 | $11.86 | $12.34 | $11.70 | $12.27 | $11.84 | 65,252,960 |
| 2022-01-07 | $11.51 | $11.98 | $11.41 | $11.90 | $11.48 | 68,406,260 |
| 2022-01-06 | $11.29 | $11.60 | $11.29 | $11.54 | $11.13 | 36,669,170 |
| 2022-01-05 | $11.63 | $11.74 | $11.23 | $11.46 | $11.06 | 56,501,490 |
| 2022-01-04 | $12.25 | $12.34 | $11.70 | $11.78 | $11.36 | 87,767,620 |
| 2022-01-03 | $11.85 | $11.85 | $11.85 | $11.85 | $11.43 | 0 |
| 2021-12-31 | $12.00 | $12.09 | $11.81 | $11.85 | $11.43 | 53,554,740 |
| 2021-12-30 | $12.10 | $12.16 | $11.90 | $11.94 | $11.52 | 46,778,660 |
| 2021-12-29 | $12.40 | $12.58 | $11.98 | $12.00 | $11.58 | 60,608,470 |
| 2021-12-28 | $12.73 | $12.75 | $12.06 | $12.30 | $11.87 | 69,905,740 |
| 2021-12-27 | $12.85 | $13.42 | $12.40 | $12.52 | $12.08 | 99,821,210 |
| 2021-12-24 | $11.92 | $13.05 | $11.87 | $12.68 | $12.23 | 179,984,020 |
| 2021-12-23 | $10.79 | $11.92 | $10.72 | $11.92 | $11.50 | 136,638,180 |
| 2021-12-22 | $10.84 | $10.96 | $10.69 | $10.84 | $10.46 | 42,855,020 |
| 2021-12-21 | $10.73 | $10.94 | $10.68 | $10.90 | $10.52 | 37,661,680 |
| 2021-12-20 | $11.38 | $11.53 | $10.78 | $10.78 | $10.40 | 59,655,800 |
| 2021-12-17 | $11.80 | $11.89 | $11.38 | $11.38 | $10.98 | 61,551,730 |
| 2021-12-16 | $11.27 | $11.99 | $11.24 | $11.75 | $11.34 | 103,063,270 |
| 2021-12-15 | $11.06 | $11.36 | $11.06 | $11.15 | $10.76 | 45,472,890 |
| 2021-12-14 | $11.13 | $11.22 | $11.05 | $11.12 | $10.73 | 39,594,730 |
| 2021-12-13 | $11.15 | $11.33 | $10.96 | $11.26 | $10.86 | 66,149,600 |
| 2021-12-07 | $11.04 | $11.80 | $10.91 | $11.80 | $11.38 | 113,445,120 |
| 2021-12-06 | $10.90 | $11.14 | $10.68 | $10.73 | $10.35 | 57,268,170 |
| 2021-12-03 | $10.88 | $10.88 | $10.88 | $10.88 | $10.50 | 71,964,450 |
| 2021-12-02 | $10.64 | $10.64 | $10.64 | $10.64 | $10.26 | 41,708,390 |
| 2021-12-01 | $10.70 | $10.93 | $10.63 | $10.87 | $10.49 | 42,063,360 |
| 2021-11-30 | $10.87 | $11.09 | $10.65 | $10.70 | $10.32 | 49,927,800 |
| 2021-11-29 | $10.83 | $10.95 | $10.61 | $10.78 | $10.40 | 57,060,780 |
| 2021-11-26 | $10.99 | $11.25 | $10.71 | $11.07 | $10.68 | 41,525,390 |
| 2021-11-25 | $11.42 | $11.42 | $11.01 | $11.07 | $10.68 | 53,713,330 |
| 2021-11-24 | $11.50 | $11.78 | $11.19 | $11.43 | $11.03 | 104,161,630 |
| 2021-11-23 | $10.61 | $11.59 | $10.52 | $11.59 | $11.18 | 117,405,300 |
| 2021-11-22 | $10.30 | $10.64 | $10.18 | $10.54 | $10.17 | 56,812,420 |
| 2021-11-19 | $10.05 | $10.38 | $9.75 | $10.29 | $9.93 | 47,869,280 |
| 2021-11-18 | $9.97 | $10.18 | $9.90 | $10.00 | $9.65 | 42,742,520 |
| 2021-11-17 | $9.81 | $9.94 | $9.67 | $9.86 | $9.51 | 38,191,510 |
| 2021-11-16 | $10.21 | $10.28 | $9.75 | $9.82 | $9.47 | 51,503,240 |
| 2021-11-15 | $10.50 | $10.51 | $10.13 | $10.21 | $9.85 | 41,571,720 |
| 2021-11-12 | $10.69 | $10.85 | $10.49 | $10.60 | $10.23 | 37,864,080 |
| 2021-11-11 | $10.86 | $10.95 | $10.62 | $10.77 | $10.39 | 30,782,120 |
| 2021-11-10 | $11.21 | $11.21 | $10.67 | $10.88 | $10.50 | 45,492,750 |
| 2021-11-09 | $11.34 | $11.52 | $11.22 | $11.32 | $10.92 | 32,002,240 |
| 2021-11-08 | $11.15 | $11.57 | $11.03 | $11.39 | $10.99 | 42,623,990 |
| 2021-11-05 | $11.80 | $11.80 | $11.80 | $11.80 | $11.38 | 60,189,450 |
| 2021-11-04 | $11.30 | $11.98 | $11.02 | $11.80 | $11.38 | 78,255,220 |
| 2021-11-03 | $10.99 | $11.63 | $10.88 | $11.38 | $10.98 | 65,497,280 |
| 2021-11-02 | $11.42 | $11.53 | $10.52 | $10.82 | $10.44 | 75,393,510 |
| 2021-11-01 | $10.57 | $11.57 | $10.53 | $11.46 | $11.06 | 92,064,270 |
| 2021-10-29 | $11.03 | $11.19 | $10.45 | $10.52 | $10.15 | 78,139,280 |
| 2021-10-28 | $11.75 | $11.82 | $11.07 | $11.08 | $10.69 | 93,401,260 |
| 2021-10-27 | $12.30 | $12.75 | $12.16 | $12.30 | $11.87 | 57,864,400 |
| 2021-10-26 | $12.30 | $12.84 | $12.03 | $12.69 | $12.24 | 73,959,900 |
| 2021-10-25 | $11.46 | $12.45 | $11.21 | $12.19 | $11.76 | 75,988,780 |
| 2021-10-22 | $11.75 | $11.95 | $11.28 | $11.32 | $10.92 | 62,817,570 |
| 2021-10-21 | $11.74 | $12.34 | $11.55 | $11.55 | $11.14 | 69,266,970 |
| 2021-10-20 | $11.11 | $12.24 | $11.11 | $11.80 | $11.38 | 85,819,620 |
| 2021-10-19 | $11.91 | $12.83 | $11.73 | $12.29 | $11.86 | 81,988,190 |
| 2021-10-18 | $11.50 | $11.97 | $11.45 | $11.93 | $11.51 | 52,977,510 |
| 2021-10-15 | $10.88 | $11.65 | $10.80 | $11.45 | $11.05 | 57,505,210 |
| 2021-10-14 | $10.88 | $11.15 | $10.51 | $10.88 | $10.50 | 39,287,260 |
| 2021-10-13 | $11.40 | $11.43 | $10.50 | $10.87 | $10.49 | 59,915,500 |
| 2021-10-12 | $12.03 | $12.18 | $11.00 | $11.38 | $10.98 | 55,645,590 |
| 2021-10-11 | $12.01 | $12.10 | $11.31 | $11.92 | $11.50 | 43,271,710 |
| 2021-09-30 | $11.87 | $12.36 | $11.73 | $12.27 | $11.84 | 51,041,920 |
| 2021-09-29 | $12.23 | $12.64 | $11.68 | $11.68 | $11.27 | 65,404,120 |
| 2021-09-28 | $12.50 | $12.81 | $12.37 | $12.47 | $12.03 | 51,925,030 |
| 2021-09-27 | $12.87 | $12.98 | $11.75 | $12.49 | $12.05 | 77,779,530 |
| 2021-09-24 | $12.69 | $12.92 | $12.28 | $12.43 | $11.99 | 72,530,370 |
| 2021-09-23 | $13.58 | $13.72 | $12.65 | $12.92 | $12.46 | 77,247,280 |
| 2021-09-22 | $12.95 | $13.55 | $12.82 | $13.40 | $12.93 | 64,059,800 |
| 2021-09-21 | $13.14 | $13.14 | $13.14 | $13.14 | $12.68 | 0 |
| 2021-09-20 | $13.14 | $13.14 | $13.14 | $13.14 | $12.68 | 0 |
| 2021-09-17 | $13.67 | $14.20 | $12.60 | $13.14 | $12.68 | 108,875,200 |
| 2021-09-16 | $16.20 | $16.30 | $13.98 | $13.99 | $13.50 | 189,915,730 |
| 2021-09-15 | $13.98 | $15.53 | $13.88 | $15.53 | $14.98 | 116,908,740 |
| 2021-09-14 | $13.38 | $14.44 | $13.12 | $14.12 | $13.62 | 121,739,270 |
| 2021-09-13 | $13.41 | $14.05 | $13.25 | $13.64 | $13.16 | 86,772,860 |
| 2021-09-09 | $13.99 | $14.77 | $13.70 | $14.32 | $13.82 | 127,929,110 |
| 2021-09-08 | $13.89 | $14.48 | $13.65 | $13.75 | $13.27 | 103,593,060 |
| 2021-09-07 | $13.66 | $14.45 | $13.36 | $14.14 | $13.64 | 110,232,220 |
| 2021-09-06 | $13.34 | $13.66 | $12.55 | $13.64 | $13.16 | 95,377,560 |
| 2021-09-03 | $13.20 | $13.91 | $12.74 | $12.97 | $12.51 | 100,473,040 |
| 2021-09-02 | $12.80 | $13.79 | $12.76 | $13.51 | $13.03 | 108,977,680 |
| 2021-09-01 | $14.78 | $15.15 | $13.30 | $13.30 | $12.83 | 148,470,220 |
| 2021-08-31 | $13.71 | $15.30 | $13.55 | $14.78 | $14.26 | 161,612,630 |
| 2021-08-30 | $13.39 | $14.66 | $12.83 | $14.24 | $13.74 | 199,106,090 |
| 2021-08-27 | $13.80 | $14.68 | $13.48 | $13.95 | $13.46 | 232,122,230 |
| 2021-08-26 | $13.48 | $13.48 | $13.48 | $13.48 | $13.00 | 23,436,200 |
| 2021-08-25 | $11.50 | $12.32 | $11.42 | $12.25 | $11.82 | 150,518,060 |
| 2021-08-24 | $11.15 | $12.05 | $10.94 | $11.78 | $11.36 | 180,088,930 |
| 2021-08-23 | $11.21 | $11.38 | $10.79 | $11.05 | $10.66 | 143,287,750 |
| 2021-08-20 | $11.28 | $11.30 | $10.66 | $10.92 | $10.53 | 108,692,610 |
| 2021-08-19 | $11.19 | $11.55 | $10.81 | $11.29 | $10.89 | 108,373,560 |
| 2021-08-18 | $11.85 | $12.21 | $11.21 | $11.42 | $11.02 | 143,459,350 |
| 2021-08-17 | $12.24 | $13.04 | $11.39 | $11.40 | $11.00 | 185,620,070 |
| 2021-08-16 | $13.13 | $13.45 | $12.59 | $12.65 | $12.20 | 219,932,690 |
| 2021-08-13 | $12.49 | $13.07 | $12.04 | $12.79 | $12.34 | 296,006,640 |
| 2021-08-12 | $11.30 | $11.88 | $11.15 | $11.88 | $11.46 | 98,977,910 |
| 2021-08-11 | $10.15 | $10.80 | $9.90 | $10.80 | $10.42 | 132,318,670 |
| 2021-08-10 | $9.60 | $10.10 | $9.41 | $9.82 | $9.47 | 93,097,760 |
| 2021-08-09 | $9.86 | $10.02 | $9.55 | $9.73 | $9.39 | 81,008,730 |
| 2021-08-06 | $9.89 | $10.24 | $9.60 | $9.71 | $9.37 | 104,317,880 |
| 2021-08-05 | $9.46 | $10.04 | $9.21 | $9.77 | $9.43 | 128,636,390 |
| 2021-08-04 | $9.10 | $9.65 | $9.03 | $9.46 | $9.13 | 110,918,770 |
| 2021-08-03 | $9.20 | $9.32 | $8.91 | $8.95 | $8.63 | 103,334,500 |
| 2021-08-02 | $9.21 | $9.63 | $8.96 | $9.33 | $9.00 | 149,560,740 |
| 2021-07-30 | $10.56 | $10.56 | $9.57 | $9.63 | $9.29 | 227,196,080 |
| 2021-07-29 | $10.81 | $10.90 | $9.67 | $10.63 | $10.26 | 259,644,050 |
| 2021-07-28 | $9.97 | $10.81 | $9.95 | $10.63 | $10.26 | 206,805,870 |
| 2021-07-27 | $10.98 | $11.14 | $9.83 | $9.83 | $9.48 | 191,927,530 |
| 2021-07-26 | $10.54 | $10.92 | $10.40 | $10.92 | $10.53 | 171,428,470 |
| 2021-07-23 | $9.80 | $10.22 | $9.74 | $9.93 | $9.58 | 169,352,210 |
| 2021-07-22 | $9.23 | $9.46 | $8.98 | $9.29 | $8.96 | 88,350,180 |
| 2021-07-21 | $9.18 | $9.45 | $9.01 | $9.27 | $8.94 | 101,955,310 |
| 2021-07-20 | $8.26 | $9.23 | $8.05 | $9.15 | $8.83 | 111,764,320 |
| 2021-07-19 | $8.72 | $8.92 | $8.45 | $8.55 | $8.25 | 130,765,680 |
| 2021-07-16 | $7.91 | $8.48 | $7.90 | $8.48 | $8.18 | 120,883,300 |
| 2021-07-15 | $7.86 | $7.87 | $7.49 | $7.71 | $7.44 | 50,395,460 |
| 2021-07-14 | $8.14 | $8.14 | $7.71 | $7.74 | $7.47 | 86,308,080 |
| 2021-07-13 | $7.73 | $8.20 | $7.56 | $8.11 | $7.82 | 123,497,330 |
| 2021-07-12 | $6.96 | $7.59 | $6.92 | $7.59 | $7.32 | 96,481,120 |
| 2021-07-08 | $7.21 | $7.32 | $6.75 | $6.94 | $6.70 | 67,222,160 |
| 2021-07-07 | $7.26 | $7.27 | $7.07 | $7.24 | $6.98 | 42,102,240 |
| 2021-07-06 | $7.49 | $7.49 | $7.21 | $7.35 | $7.09 | 40,960,610 |
| 2021-07-05 | $7.36 | $7.52 | $7.17 | $7.35 | $7.09 | 49,648,830 |
| 2021-07-02 | $7.29 | $7.48 | $7.22 | $7.29 | $7.03 | 52,760,640 |
| 2021-07-01 | $7.33 | $7.80 | $7.19 | $7.26 | $7.00 | 75,473,430 |
| 2021-06-30 | $7.15 | $7.47 | $7.08 | $7.42 | $7.16 | 67,265,160 |
| 2021-06-29 | $6.85 | $7.23 | $6.80 | $7.08 | $6.83 | 71,745,460 |
| 2021-06-28 | $6.80 | $6.92 | $6.55 | $6.83 | $6.59 | 68,787,010 |
| 2021-06-25 | $6.95 | $7.22 | $6.87 | $7.07 | $6.82 | 55,720,520 |
| 2021-06-24 | $6.98 | $7.13 | $6.84 | $6.87 | $6.63 | 47,249,990 |
| 2021-06-23 | $6.99 | $7.05 | $6.74 | $6.96 | $6.71 | 50,276,420 |
| 2021-06-22 | $6.93 | $7.10 | $6.78 | $6.86 | $6.62 | 52,472,520 |
| 2021-06-21 | $7.00 | $7.07 | $6.85 | $6.87 | $6.63 | 48,991,480 |
| 2021-06-18 | $7.10 | $7.36 | $6.87 | $7.08 | $6.83 | 75,869,350 |
| 2021-06-17 | $7.10 | $7.30 | $6.97 | $7.10 | $6.85 | 65,882,410 |
| 2021-06-16 | $7.12 | $7.44 | $7.08 | $7.22 | $6.97 | 83,774,030 |
| 2021-06-15 | $6.96 | $7.23 | $6.86 | $7.12 | $6.87 | 76,446,570 |
| 2021-06-14 | $6.85 | $6.85 | $6.85 | $6.85 | $6.61 | 0 |
| 2021-06-11 | $6.81 | $7.09 | $6.81 | $6.85 | $6.61 | 43,825,410 |
| 2021-06-10 | $6.85 | $7.11 | $6.80 | $6.93 | $6.69 | 59,154,570 |
| 2021-06-09 | $6.71 | $7.20 | $6.55 | $6.95 | $6.70 | 109,600,110 |
| 2021-06-08 | $6.25 | $6.84 | $6.20 | $6.65 | $6.42 | 110,932,410 |
| 2021-06-07 | $6.10 | $6.30 | $6.08 | $6.22 | $6.00 | 52,152,120 |
| 2021-06-04 | $5.95 | $6.11 | $5.84 | $6.10 | $5.88 | 49,690,070 |
| 2021-06-03 | $6.11 | $6.18 | $6.05 | $6.07 | $5.86 | 43,047,720 |
| 2021-06-02 | $6.08 | $6.25 | $6.00 | $6.04 | $5.83 | 58,527,620 |
| 2021-06-01 | $6.04 | $6.17 | $5.84 | $6.11 | $5.89 | 65,190,240 |
| 2021-05-31 | $5.90 | $6.21 | $5.83 | $6.06 | $5.85 | 71,708,520 |
| 2021-05-28 | $5.79 | $5.93 | $5.76 | $5.81 | $5.61 | 64,577,620 |
| 2021-05-27 | $5.75 | $5.93 | $5.72 | $5.72 | $5.52 | 54,099,840 |
| 2021-05-26 | $5.71 | $5.83 | $5.65 | $5.69 | $5.49 | 58,775,890 |
| 2021-05-25 | $5.95 | $5.95 | $5.59 | $5.74 | $5.54 | 102,227,450 |
| 2021-05-24 | $6.04 | $6.04 | $5.96 | $6.04 | $5.83 | 78,565,370 |
| 2021-05-21 | $5.46 | $5.58 | $5.43 | $5.49 | $5.30 | 23,993,610 |
| 2021-05-20 | $5.56 | $5.58 | $5.37 | $5.46 | $5.27 | 39,282,600 |
| 2021-05-19 | $5.79 | $5.83 | $5.64 | $5.72 | $5.52 | 23,216,770 |
| 2021-05-18 | $5.86 | $5.92 | $5.81 | $5.84 | $5.63 | 21,949,840 |
| 2021-05-17 | $5.86 | $5.94 | $5.78 | $5.82 | $5.61 | 26,797,760 |
| 2021-05-14 | $6.03 | $6.11 | $5.81 | $5.88 | $5.67 | 38,861,170 |
| 2021-05-13 | $6.11 | $6.21 | $5.97 | $6.00 | $5.79 | 43,954,930 |
| 2021-05-12 | $6.22 | $6.38 | $6.20 | $6.23 | $6.01 | 48,438,900 |
| 2021-05-11 | $6.32 | $6.33 | $6.00 | $6.21 | $5.99 | 75,189,220 |
| 2021-05-10 | $6.20 | $6.56 | $6.17 | $6.56 | $6.33 | 78,059,300 |
| 2021-05-07 | $5.82 | $6.19 | $5.77 | $6.11 | $5.89 | 82,769,680 |
| 2021-05-06 | $5.66 | $5.83 | $5.65 | $5.78 | $5.58 | 53,472,890 |
| 2021-05-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.34 | 0 |
| 2021-05-04 | $5.54 | $5.54 | $5.54 | $5.54 | $5.34 | 0 |
| 2021-04-30 | $5.70 | $5.74 | $5.49 | $5.54 | $5.34 | 32,620,410 |
| 2021-04-29 | $5.65 | $5.80 | $5.58 | $5.74 | $5.54 | 43,634,720 |
| 2021-04-28 | $5.55 | $5.71 | $5.35 | $5.67 | $5.47 | 68,559,110 |
| 2021-04-27 | $5.78 | $5.84 | $5.65 | $5.79 | $5.59 | 38,577,160 |
| 2021-04-26 | $5.65 | $5.90 | $5.62 | $5.79 | $5.59 | 44,898,950 |
| 2021-04-23 | $5.64 | $5.65 | $5.50 | $5.61 | $5.41 | 24,797,910 |
| 2021-04-22 | $5.63 | $5.75 | $5.62 | $5.66 | $5.46 | 29,418,950 |
| 2021-04-21 | $5.53 | $5.68 | $5.48 | $5.61 | $5.41 | 32,890,840 |
| 2021-04-20 | $5.56 | $5.63 | $5.53 | $5.57 | $5.37 | 34,369,700 |
| 2021-04-19 | $5.46 | $5.70 | $5.46 | $5.58 | $5.38 | 53,164,520 |
| 2021-04-16 | $5.33 | $5.55 | $5.30 | $5.44 | $5.25 | 39,481,090 |
| 2021-04-15 | $5.19 | $5.33 | $5.15 | $5.33 | $5.14 | 30,688,740 |
| 2021-04-14 | $5.06 | $5.22 | $5.06 | $5.18 | $5.00 | 24,870,700 |
| 2021-04-13 | $5.26 | $5.26 | $5.08 | $5.12 | $4.94 | 22,637,310 |
| 2021-04-12 | $5.23 | $5.31 | $5.19 | $5.26 | $5.07 | 28,707,880 |
| 2021-04-09 | $5.14 | $5.25 | $5.11 | $5.22 | $5.04 | 29,078,940 |
| 2021-04-08 | $5.13 | $5.24 | $5.08 | $5.15 | $4.97 | 35,995,750 |
| 2021-04-07 | $5.01 | $5.09 | $4.98 | $5.09 | $4.91 | 17,507,370 |
| 2021-04-06 | $5.03 | $5.07 | $5.00 | $5.02 | $4.84 | 12,863,870 |
| 2021-04-05 | $5.02 | $5.02 | $5.02 | $5.02 | $4.84 | 0 |
| 2021-04-02 | $5.06 | $5.09 | $5.00 | $5.02 | $4.84 | 13,051,110 |
| 2021-04-01 | $5.07 | $5.09 | $4.99 | $5.08 | $4.90 | 17,557,350 |
| 2021-03-31 | $5.00 | $5.10 | $4.99 | $5.06 | $4.88 | 19,864,690 |
| 2021-03-30 | $5.04 | $5.06 | $4.98 | $5.03 | $4.85 | 23,699,570 |
| 2021-03-29 | $4.95 | $5.13 | $4.95 | $5.05 | $4.87 | 36,340,020 |
| 2021-03-26 | $4.86 | $4.90 | $4.83 | $4.89 | $4.72 | 12,735,970 |
| 2021-03-25 | $4.86 | $4.95 | $4.85 | $4.88 | $4.71 | 16,562,830 |
| 2021-03-24 | $4.87 | $4.92 | $4.83 | $4.87 | $4.70 | 16,188,390 |
| 2021-03-23 | $5.04 | $5.05 | $4.85 | $4.92 | $4.75 | 28,482,560 |
| 2021-03-22 | $5.00 | $5.07 | $4.96 | $5.03 | $4.85 | 20,692,140 |
| 2021-03-19 | $5.05 | $5.12 | $4.98 | $5.00 | $4.82 | 24,822,340 |
| 2021-03-18 | $5.13 | $5.14 | $5.06 | $5.08 | $4.90 | 18,246,430 |
| 2021-03-17 | $5.11 | $5.17 | $5.03 | $5.16 | $4.98 | 24,462,830 |
| 2021-03-16 | $5.17 | $5.18 | $5.05 | $5.13 | $4.95 | 26,889,180 |
| 2021-03-15 | $5.09 | $5.22 | $5.08 | $5.19 | $5.01 | 34,098,060 |
| 2021-03-12 | $5.05 | $5.21 | $5.00 | $5.13 | $4.95 | 39,225,270 |
| 2021-03-11 | $4.99 | $5.08 | $4.93 | $5.08 | $4.90 | 31,939,240 |
| 2021-03-10 | $5.01 | $5.07 | $4.95 | $4.96 | $4.79 | 18,991,130 |
| 2021-03-09 | $5.01 | $5.08 | $4.88 | $4.98 | $4.80 | 26,991,150 |
| 2021-03-08 | $5.10 | $5.16 | $5.01 | $5.01 | $4.83 | 22,857,980 |
| 2021-03-05 | $5.07 | $5.14 | $4.99 | $5.03 | $4.85 | 28,884,110 |
| 2021-03-04 | $5.10 | $5.17 | $5.04 | $5.12 | $4.94 | 36,355,010 |
| 2021-03-03 | $4.92 | $5.17 | $4.90 | $5.11 | $4.93 | 43,189,400 |
| 2021-03-02 | $4.98 | $5.09 | $4.91 | $4.93 | $4.76 | 24,979,630 |
| 2021-03-01 | $4.85 | $5.00 | $4.82 | $4.97 | $4.79 | 24,891,020 |
| 2021-02-26 | $4.95 | $4.98 | $4.82 | $4.83 | $4.66 | 22,895,630 |
| 2021-02-25 | $5.05 | $5.10 | $4.99 | $5.01 | $4.83 | 21,278,200 |
| 2021-02-24 | $5.00 | $5.07 | $4.93 | $4.99 | $4.81 | 19,899,450 |
| 2021-02-23 | $5.03 | $5.10 | $4.96 | $4.96 | $4.79 | 28,082,420 |
| 2021-02-22 | $4.95 | $5.27 | $4.94 | $5.07 | $4.89 | 39,159,180 |
| 2021-02-19 | $4.79 | $4.97 | $4.77 | $4.94 | $4.77 | 26,401,400 |
| 2021-02-18 | $4.64 | $4.87 | $4.64 | $4.84 | $4.67 | 32,267,050 |
| 2021-02-17 | $4.57 | $4.57 | $4.57 | $4.57 | $4.41 | 0 |
| 2021-02-16 | $4.57 | $4.57 | $4.57 | $4.57 | $4.41 | 0 |
| 2021-02-15 | $4.57 | $4.57 | $4.57 | $4.57 | $4.41 | 0 |
| 2021-02-12 | $4.57 | $4.57 | $4.57 | $4.57 | $4.41 | 0 |
| 2021-02-11 | $4.57 | $4.57 | $4.57 | $4.57 | $4.41 | 0 |
| 2021-02-10 | $4.61 | $4.63 | $4.54 | $4.57 | $4.41 | 15,163,900 |
| 2021-02-09 | $4.59 | $4.68 | $4.59 | $4.61 | $4.45 | 12,991,060 |
| 2021-02-08 | $4.49 | $4.63 | $4.48 | $4.59 | $4.43 | 10,356,700 |
| 2021-02-05 | $4.62 | $4.65 | $4.48 | $4.49 | $4.33 | 12,531,160 |
| 2021-02-04 | $4.65 | $4.71 | $4.49 | $4.59 | $4.43 | 19,666,230 |
| 2021-02-03 | $4.69 | $4.69 | $4.54 | $4.64 | $4.48 | 17,385,890 |
| 2021-02-02 | $4.81 | $4.82 | $4.63 | $4.67 | $4.51 | 19,673,040 |
| 2021-02-01 | $4.80 | $4.84 | $4.67 | $4.81 | $4.64 | 20,311,070 |
| 2021-01-29 | $4.97 | $4.99 | $4.76 | $4.79 | $4.62 | 22,075,150 |
| 2021-01-28 | $5.11 | $5.14 | $4.92 | $4.95 | $4.78 | 24,079,630 |
| 2021-01-27 | $5.13 | $5.34 | $5.13 | $5.17 | $4.99 | 27,348,250 |
| 2021-01-26 | $5.08 | $5.28 | $5.07 | $5.16 | $4.98 | 19,190,110 |
| 2021-01-25 | $5.20 | $5.25 | $5.04 | $5.07 | $4.89 | 25,805,440 |
| 2021-01-22 | $5.40 | $5.46 | $5.19 | $5.21 | $5.03 | 31,958,390 |
| 2021-01-21 | $5.24 | $5.43 | $5.24 | $5.37 | $5.18 | 29,874,970 |
| 2021-01-20 | $5.24 | $5.28 | $5.18 | $5.24 | $5.06 | 17,901,290 |
| 2021-01-19 | $5.31 | $5.40 | $5.22 | $5.27 | $5.08 | 23,521,660 |
| 2021-01-18 | $5.25 | $5.42 | $5.22 | $5.33 | $5.14 | 24,172,340 |
| 2021-01-15 | $5.20 | $5.32 | $5.18 | $5.22 | $5.04 | 21,420,100 |
| 2021-01-14 | $5.27 | $5.29 | $5.11 | $5.15 | $4.97 | 22,811,750 |
| 2021-01-13 | $5.32 | $5.39 | $5.24 | $5.27 | $5.08 | 22,996,250 |
| 2021-01-12 | $5.23 | $5.34 | $5.23 | $5.32 | $5.13 | 19,690,820 |
| 2021-01-11 | $5.42 | $5.42 | $5.21 | $5.23 | $5.05 | 30,081,030 |
| 2021-01-08 | $5.60 | $5.61 | $5.41 | $5.48 | $5.29 | 34,393,310 |
| 2021-01-07 | $5.50 | $5.72 | $5.47 | $5.58 | $5.38 | 45,336,260 |
| 2021-01-06 | $5.54 | $5.63 | $5.40 | $5.50 | $5.31 | 28,735,120 |
| 2021-01-05 | $5.72 | $5.72 | $5.44 | $5.53 | $5.33 | 42,062,900 |
| 2021-01-04 | $5.62 | $5.78 | $5.50 | $5.74 | $5.54 | 35,747,590 |
| 2021-01-01 | $5.61 | $5.61 | $5.61 | $5.61 | $5.41 | 0 |
| 2020-12-31 | $5.70 | $5.78 | $5.52 | $5.61 | $5.41 | 35,921,260 |
| 2020-12-30 | $5.59 | $5.85 | $5.54 | $5.72 | $5.52 | 35,601,340 |
| 2020-12-29 | $5.86 | $5.87 | $5.57 | $5.60 | $5.40 | 36,873,050 |
| 2020-12-28 | $5.96 | $6.03 | $5.81 | $5.87 | $5.66 | 45,599,990 |
| 2020-12-25 | $5.70 | $5.98 | $5.60 | $5.87 | $5.66 | 47,535,710 |
| 2020-12-24 | $5.73 | $5.82 | $5.67 | $5.74 | $5.54 | 43,626,570 |
| 2020-12-23 | $5.57 | $5.83 | $5.57 | $5.67 | $5.47 | 46,130,680 |
| 2020-12-22 | $5.83 | $5.91 | $5.60 | $5.60 | $5.40 | 55,465,420 |
| 2020-12-21 | $5.81 | $5.99 | $5.65 | $5.94 | $5.73 | 88,077,720 |
| 2020-12-18 | $5.36 | $5.79 | $5.35 | $5.78 | $5.58 | 103,068,900 |
| 2020-12-17 | $5.03 | $5.28 | $5.02 | $5.27 | $5.08 | 26,515,410 |
| 2020-12-16 | $5.07 | $5.16 | $5.04 | $5.05 | $4.87 | 17,322,620 |
| 2020-12-15 | $5.04 | $5.08 | $4.99 | $5.07 | $4.89 | 17,213,150 |
| 2020-12-14 | $5.30 | $5.30 | $5.01 | $5.05 | $4.87 | 38,614,600 |
| 2020-12-11 | $5.48 | $5.58 | $5.32 | $5.32 | $5.13 | 51,691,750 |
| 2020-12-10 | $5.41 | $5.49 | $5.37 | $5.39 | $5.20 | 33,251,350 |
| 2020-12-09 | $5.34 | $5.50 | $5.33 | $5.37 | $5.18 | 36,174,610 |
| 2020-12-08 | $5.32 | $5.37 | $5.23 | $5.29 | $5.10 | 17,470,360 |
| 2020-12-07 | $5.44 | $5.51 | $5.30 | $5.34 | $5.15 | 21,766,020 |
| 2020-12-04 | $5.40 | $5.43 | $5.32 | $5.43 | $5.24 | 19,164,570 |
| 2020-12-03 | $5.59 | $5.60 | $5.39 | $5.39 | $5.20 | 36,874,520 |
| 2020-12-02 | $5.52 | $5.67 | $5.49 | $5.64 | $5.44 | 45,286,030 |
| 2020-12-01 | $5.48 | $5.53 | $5.38 | $5.52 | $5.33 | 29,198,130 |
| 2020-11-30 | $5.46 | $5.62 | $5.41 | $5.41 | $5.22 | 44,074,980 |
| 2020-11-27 | $5.43 | $5.49 | $5.31 | $5.45 | $5.26 | 35,074,530 |
| 2020-11-26 | $5.42 | $5.50 | $5.34 | $5.41 | $5.22 | 34,416,620 |
| 2020-11-25 | $5.62 | $5.67 | $5.45 | $5.46 | $5.27 | 52,180,900 |
| 2020-11-24 | $5.56 | $5.65 | $5.47 | $5.57 | $5.37 | 63,807,180 |
| 2020-11-23 | $5.25 | $5.73 | $5.24 | $5.67 | $5.47 | 114,783,400 |
| 2020-11-20 | $5.09 | $5.23 | $5.03 | $5.21 | $5.03 | 33,537,190 |
| 2020-11-19 | $5.14 | $5.20 | $5.05 | $5.08 | $4.90 | 26,546,460 |
| 2020-11-18 | $5.15 | $5.22 | $5.08 | $5.17 | $4.99 | 29,515,000 |
| 2020-11-17 | $5.20 | $5.27 | $5.09 | $5.13 | $4.95 | 37,512,950 |
| 2020-11-16 | $5.02 | $5.23 | $5.02 | $5.22 | $5.04 | 45,055,350 |
| 2020-11-13 | $5.05 | $5.05 | $4.96 | $5.01 | $4.83 | 18,826,020 |
| 2020-11-12 | $5.02 | $5.11 | $4.99 | $5.07 | $4.89 | 23,614,390 |
| 2020-11-11 | $4.93 | $5.13 | $4.91 | $5.07 | $4.89 | 41,689,830 |
| 2020-11-10 | $5.01 | $5.06 | $4.90 | $4.93 | $4.76 | 19,487,160 |
| 2020-11-09 | $4.92 | $5.01 | $4.91 | $5.00 | $4.82 | 27,536,650 |
| 2020-11-06 | $4.88 | $4.94 | $4.86 | $4.88 | $4.71 | 14,448,140 |
| 2020-11-05 | $4.88 | $4.89 | $4.84 | $4.87 | $4.70 | 12,599,560 |
| 2020-11-04 | $4.90 | $4.91 | $4.82 | $4.86 | $4.69 | 16,067,780 |
| 2020-11-03 | $4.76 | $4.88 | $4.74 | $4.86 | $4.69 | 15,432,330 |
| 2020-11-02 | $4.73 | $4.83 | $4.71 | $4.74 | $4.57 | 14,810,540 |
| 2020-10-30 | $4.83 | $4.90 | $4.72 | $4.72 | $4.55 | 17,516,870 |
| 2020-10-29 | $4.78 | $4.85 | $4.77 | $4.83 | $4.66 | 9,952,510 |
| 2020-10-28 | $4.86 | $4.87 | $4.79 | $4.86 | $4.69 | 11,878,780 |
| 2020-10-27 | $4.87 | $4.91 | $4.82 | $4.88 | $4.71 | 12,159,050 |
| 2020-10-26 | $4.95 | $4.98 | $4.87 | $4.90 | $4.73 | 15,650,070 |
| 2020-10-23 | $4.98 | $5.03 | $4.97 | $4.98 | $4.80 | 13,025,900 |
| 2020-10-22 | $4.99 | $5.08 | $4.99 | $4.99 | $4.81 | 14,611,960 |
| 2020-10-21 | $5.06 | $5.07 | $4.98 | $5.04 | $4.86 | 17,300,370 |
| 2020-10-20 | $5.08 | $5.12 | $5.00 | $5.08 | $4.90 | 24,344,980 |
| 2020-10-19 | $5.33 | $5.33 | $5.08 | $5.11 | $4.93 | 51,329,370 |
| 2020-10-16 | $5.11 | $5.41 | $5.07 | $5.34 | $5.15 | 72,371,250 |
| 2020-10-15 | $5.04 | $5.31 | $5.00 | $5.12 | $4.94 | 52,015,470 |
| 2020-10-14 | $5.09 | $5.12 | $5.02 | $5.04 | $4.86 | 25,649,720 |
| 2020-10-13 | $5.11 | $5.17 | $5.04 | $5.08 | $4.90 | 22,888,440 |
| 2020-10-12 | $5.02 | $5.13 | $4.97 | $5.10 | $4.92 | 42,373,310 |
| 2020-10-09 | $4.87 | $5.04 | $4.85 | $4.99 | $4.81 | 34,240,490 |
| 2020-10-08 | $4.79 | $4.79 | $4.79 | $4.79 | $4.62 | 0 |
| 2020-10-07 | $4.79 | $4.79 | $4.79 | $4.79 | $4.62 | 0 |
| 2020-10-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.62 | 0 |
| 2020-10-05 | $4.79 | $4.79 | $4.79 | $4.79 | $4.62 | 0 |
| 2020-10-02 | $4.79 | $4.79 | $4.79 | $4.79 | $4.62 | 0 |
| 2020-10-01 | $4.79 | $4.79 | $4.79 | $4.79 | $4.62 | 0 |
| 2020-09-30 | $4.94 | $4.94 | $4.76 | $4.79 | $4.62 | 23,918,980 |
| 2020-09-29 | $4.97 | $4.98 | $4.89 | $4.94 | $4.77 | 23,991,290 |
| 2020-09-28 | $4.85 | $5.02 | $4.83 | $4.96 | $4.79 | 44,349,850 |
| 2020-09-25 | $4.76 | $4.85 | $4.70 | $4.75 | $4.58 | 17,802,620 |
| 2020-09-24 | $4.80 | $4.82 | $4.68 | $4.69 | $4.52 | 15,021,100 |
| 2020-09-23 | $4.88 | $4.89 | $4.79 | $4.83 | $4.66 | 11,265,410 |
| 2020-09-22 | $4.92 | $4.92 | $4.80 | $4.82 | $4.65 | 16,486,440 |
| 2020-09-21 | $4.93 | $5.01 | $4.90 | $4.94 | $4.77 | 27,107,830 |
| 2020-09-18 | $4.71 | $4.94 | $4.69 | $4.93 | $4.76 | 32,188,980 |
| 2020-09-17 | $4.72 | $4.76 | $4.68 | $4.72 | $4.55 | 11,284,840 |
| 2020-09-16 | $4.71 | $4.75 | $4.68 | $4.70 | $4.53 | 8,651,740 |
| 2020-09-15 | $4.68 | $4.74 | $4.67 | $4.71 | $4.54 | 8,298,020 |
| 2020-09-14 | $4.71 | $4.75 | $4.65 | $4.68 | $4.51 | 11,861,210 |
| 2020-09-11 | $4.82 | $4.82 | $4.68 | $4.71 | $4.54 | 17,562,800 |
| 2020-09-10 | $4.89 | $4.94 | $4.78 | $4.81 | $4.64 | 22,228,100 |
| 2020-09-09 | $4.82 | $4.93 | $4.81 | $4.84 | $4.67 | 23,652,330 |
| 2020-09-08 | $4.73 | $4.88 | $4.72 | $4.86 | $4.69 | 19,612,580 |
| 2020-09-07 | $4.78 | $4.82 | $4.72 | $4.73 | $4.56 | 9,995,600 |
| 2020-09-04 | $4.74 | $4.79 | $4.71 | $4.78 | $4.61 | 8,805,940 |
| 2020-09-03 | $4.75 | $4.89 | $4.74 | $4.80 | $4.63 | 14,980,140 |
| 2020-09-02 | $4.81 | $4.82 | $4.73 | $4.76 | $4.59 | 11,147,420 |
| 2020-09-01 | $4.80 | $4.83 | $4.78 | $4.81 | $4.64 | 6,861,400 |
| 2020-08-31 | $4.85 | $4.89 | $4.80 | $4.80 | $4.63 | 13,530,440 |
| 2020-08-28 | $4.77 | $4.85 | $4.74 | $4.85 | $4.68 | 11,367,070 |
| 2020-08-27 | $4.74 | $4.79 | $4.72 | $4.77 | $4.60 | 7,158,810 |
| 2020-08-26 | $4.77 | $4.80 | $4.70 | $4.74 | $4.57 | 11,775,790 |
| 2020-08-25 | $4.85 | $4.85 | $4.75 | $4.77 | $4.60 | 14,089,230 |
| 2020-08-24 | $4.90 | $4.91 | $4.81 | $4.84 | $4.67 | 14,891,730 |
| 2020-08-21 | $4.90 | $4.94 | $4.87 | $4.90 | $4.73 | 13,028,500 |
| 2020-08-20 | $4.98 | $5.02 | $4.87 | $4.89 | $4.72 | 19,680,750 |
| 2020-08-19 | $4.96 | $5.11 | $4.91 | $5.00 | $4.82 | 34,738,840 |
| 2020-08-18 | $4.95 | $5.06 | $4.92 | $4.97 | $4.79 | 32,435,700 |
| 2020-08-17 | $4.85 | $4.96 | $4.82 | $4.94 | $4.77 | 25,510,900 |
| 2020-08-14 | $4.80 | $4.84 | $4.74 | $4.83 | $4.66 | 9,508,900 |
| 2020-08-13 | $4.80 | $4.86 | $4.77 | $4.81 | $4.64 | 11,305,010 |
| 2020-08-12 | $4.72 | $4.78 | $4.66 | $4.76 | $4.59 | 13,711,170 |
| 2020-08-11 | $4.86 | $4.87 | $4.71 | $4.74 | $4.57 | 14,005,130 |
| 2020-08-10 | $4.79 | $4.86 | $4.76 | $4.84 | $4.67 | 10,921,260 |
| 2020-08-07 | $4.88 | $4.90 | $4.79 | $4.81 | $4.64 | 14,639,200 |
| 2020-08-06 | $4.88 | $4.90 | $4.81 | $4.89 | $4.72 | 15,973,030 |
| 2020-08-05 | $4.89 | $4.89 | $4.79 | $4.88 | $4.71 | 17,156,660 |
| 2020-08-04 | $4.96 | $4.97 | $4.87 | $4.90 | $4.73 | 20,879,500 |
| 2020-08-03 | $4.90 | $4.95 | $4.89 | $4.95 | $4.78 | 20,243,690 |
| 2020-07-31 | $4.86 | $4.93 | $4.82 | $4.87 | $4.70 | 15,284,940 |
| 2020-07-30 | $4.88 | $4.96 | $4.85 | $4.86 | $4.69 | 15,096,100 |
| 2020-07-29 | $4.78 | $4.88 | $4.73 | $4.87 | $4.70 | 15,207,470 |
| 2020-07-28 | $4.81 | $4.94 | $4.77 | $4.82 | $4.65 | 16,788,800 |
| 2020-07-27 | $4.79 | $4.82 | $4.70 | $4.78 | $4.61 | 10,979,620 |
| 2020-07-24 | $4.88 | $4.99 | $4.74 | $4.77 | $4.60 | 22,592,800 |
| 2020-07-23 | $4.92 | $4.97 | $4.82 | $4.91 | $4.74 | 21,213,480 |
| 2020-07-22 | $4.98 | $5.10 | $4.95 | $4.96 | $4.79 | 25,605,640 |
| 2020-07-21 | $5.03 | $5.09 | $4.96 | $5.00 | $4.82 | 19,709,380 |
| 2020-07-20 | $4.78 | $5.05 | $4.75 | $5.03 | $4.85 | 31,158,060 |
| 2020-07-17 | $4.84 | $4.89 | $4.71 | $4.75 | $4.58 | 20,390,350 |
| 2020-07-16 | $5.00 | $5.07 | $4.79 | $4.79 | $4.62 | 26,415,400 |
| 2020-07-15 | $5.15 | $5.22 | $4.98 | $5.00 | $4.82 | 40,449,050 |
| 2020-07-14 | $5.00 | $5.50 | $4.94 | $5.25 | $5.06 | 54,627,120 |
| 2020-07-13 | $4.90 | $5.07 | $4.89 | $5.03 | $4.85 | 32,052,730 |
| 2020-07-10 | $5.08 | $5.08 | $4.91 | $4.94 | $4.77 | 36,227,080 |
| 2020-07-09 | $5.01 | $5.24 | $4.92 | $5.15 | $4.97 | 58,781,240 |
| 2020-07-08 | $4.83 | $5.10 | $4.81 | $5.03 | $4.85 | 42,029,000 |
| 2020-07-07 | $5.10 | $5.21 | $4.89 | $4.89 | $4.72 | 66,743,540 |
| 2020-07-06 | $4.71 | $5.05 | $4.70 | $5.02 | $4.84 | 73,833,220 |
| 2020-07-03 | $4.43 | $4.67 | $4.43 | $4.60 | $4.44 | 52,133,590 |
| 2020-07-02 | $4.29 | $4.43 | $4.28 | $4.41 | $4.25 | 26,648,100 |
| 2020-07-01 | $4.24 | $4.29 | $4.23 | $4.29 | $4.14 | 10,220,550 |
| 2020-06-30 | $4.22 | $4.25 | $4.21 | $4.22 | $4.07 | 6,160,830 |
| 2020-06-29 | $4.24 | $4.25 | $4.20 | $4.21 | $4.06 | 8,946,760 |
| 2020-06-26 | $4.27 | $4.27 | $4.27 | $4.27 | $4.12 | 0 |
| 2020-06-25 | $4.27 | $4.27 | $4.27 | $4.27 | $4.12 | 0 |
| 2020-06-24 | $4.30 | $4.31 | $4.26 | $4.27 | $4.12 | 7,669,210 |
| 2020-06-23 | $4.27 | $4.31 | $4.23 | $4.29 | $4.14 | 12,595,830 |
| 2020-06-22 | $4.32 | $4.34 | $4.26 | $4.28 | $4.13 | 11,399,140 |
| 2020-06-19 | $4.38 | $4.39 | $4.31 | $4.32 | $4.17 | 20,455,760 |
| 2020-06-18 | $4.16 | $4.39 | $4.15 | $4.38 | $4.23 | 39,935,440 |
| 2020-06-17 | $4.16 | $4.21 | $4.14 | $4.18 | $4.03 | 9,116,750 |
| 2020-06-16 | $4.11 | $4.17 | $4.11 | $4.16 | $4.01 | 7,418,750 |
| 2020-06-15 | $4.14 | $4.15 | $4.08 | $4.09 | $3.95 | 7,372,100 |
| 2020-06-12 | $4.08 | $4.17 | $4.06 | $4.16 | $4.01 | 12,246,650 |
| 2020-06-11 | $4.18 | $4.18 | $4.12 | $4.13 | $3.98 | 11,589,670 |
| 2020-06-10 | $4.20 | $4.21 | $4.16 | $4.17 | $4.02 | 9,472,300 |
| 2020-06-09 | $4.22 | $4.23 | $4.20 | $4.20 | $4.05 | 10,775,770 |
| 2020-06-08 | $4.21 | $4.23 | $4.19 | $4.22 | $4.07 | 11,276,550 |
| 2020-06-05 | $4.19 | $4.21 | $4.17 | $4.20 | $4.05 | 10,761,000 |
| 2020-06-04 | $4.21 | $4.22 | $4.19 | $4.21 | $4.06 | 10,002,600 |
| 2020-06-03 | $4.26 | $4.27 | $4.20 | $4.20 | $4.05 | 13,881,190 |
| 2020-06-02 | $4.21 | $4.24 | $4.20 | $4.23 | $4.08 | 15,465,460 |
| 2020-06-01 | $4.17 | $4.28 | $4.16 | $4.24 | $4.09 | 32,179,890 |
| 2020-05-29 | $4.68 | $5.04 | $4.49 | $4.54 | $4.11 | 55,668,750 |
| 2020-05-28 | $4.59 | $4.68 | $4.58 | $4.67 | $4.23 | 21,151,250 |
| 2020-05-27 | $4.44 | $4.67 | $4.44 | $4.60 | $4.16 | 28,052,250 |
| 2020-05-26 | $4.50 | $4.50 | $4.41 | $4.46 | $4.04 | 14,080,330 |
| 2020-05-25 | $4.33 | $4.49 | $4.32 | $4.46 | $4.04 | 20,277,150 |
| 2020-05-22 | $4.39 | $4.40 | $4.31 | $4.32 | $3.91 | 12,318,240 |
| 2020-05-21 | $4.43 | $4.45 | $4.38 | $4.39 | $3.97 | 7,459,640 |
| 2020-05-20 | $4.43 | $4.46 | $4.39 | $4.41 | $3.99 | 8,574,300 |
| 2020-05-19 | $4.45 | $4.47 | $4.42 | $4.44 | $4.02 | 9,961,940 |
| 2020-05-18 | $4.38 | $4.44 | $4.35 | $4.42 | $4.00 | 10,452,200 |
| 2020-05-15 | $4.38 | $4.40 | $4.36 | $4.37 | $3.95 | 6,751,710 |
| 2020-05-14 | $4.38 | $4.39 | $4.36 | $4.37 | $3.95 | 6,432,290 |
| 2020-05-13 | $4.40 | $4.40 | $4.36 | $4.40 | $3.98 | 8,867,880 |
| 2020-05-12 | $4.43 | $4.44 | $4.37 | $4.40 | $3.98 | 8,015,990 |
| 2020-05-11 | $4.44 | $4.47 | $4.41 | $4.43 | $4.01 | 8,726,900 |
| 2020-05-08 | $4.42 | $4.46 | $4.41 | $4.44 | $4.02 | 10,657,470 |
| 2020-05-07 | $4.42 | $4.44 | $4.39 | $4.42 | $4.00 | 9,051,440 |
| 2020-05-06 | $4.40 | $4.45 | $4.39 | $4.44 | $4.02 | 13,237,890 |
| 2020-05-05 | $4.44 | $4.44 | $4.44 | $4.44 | $4.02 | 0 |
| 2020-05-04 | $4.44 | $4.44 | $4.44 | $4.44 | $4.02 | 0 |
| 2020-05-01 | $4.44 | $4.44 | $4.44 | $4.44 | $4.02 | 0 |
| 2020-04-30 | $4.39 | $4.45 | $4.38 | $4.44 | $4.02 | 10,161,170 |
| 2020-04-29 | $4.33 | $4.40 | $4.33 | $4.38 | $3.96 | 9,284,510 |
| 2020-04-28 | $4.46 | $4.47 | $4.31 | $4.35 | $3.94 | 13,792,520 |
| 2020-04-27 | $4.49 | $4.52 | $4.45 | $4.46 | $4.04 | 11,594,980 |
| 2020-04-24 | $4.49 | $4.52 | $4.47 | $4.49 | $4.06 | 6,681,100 |
| 2020-04-23 | $4.54 | $4.56 | $4.49 | $4.50 | $4.07 | 10,202,580 |
| 2020-04-22 | $4.50 | $4.57 | $4.47 | $4.56 | $4.13 | 8,457,380 |
| 2020-04-21 | $4.58 | $4.58 | $4.49 | $4.53 | $4.10 | 8,157,410 |
| 2020-04-20 | $4.60 | $4.61 | $4.57 | $4.59 | $4.15 | 4,843,350 |
| 2020-04-17 | $4.59 | $4.62 | $4.58 | $4.59 | $4.15 | 4,841,890 |
| 2020-04-16 | $4.57 | $4.59 | $4.55 | $4.58 | $4.14 | 5,454,210 |
| 2020-04-15 | $4.62 | $4.62 | $4.57 | $4.59 | $4.15 | 4,639,510 |
| 2020-04-14 | $4.57 | $4.63 | $4.57 | $4.62 | $4.18 | 5,860,790 |
| 2020-04-13 | $4.59 | $4.59 | $4.55 | $4.57 | $4.14 | 4,470,330 |
| 2020-04-10 | $4.66 | $4.66 | $4.59 | $4.60 | $4.16 | 5,369,700 |
| 2020-04-09 | $4.69 | $4.69 | $4.64 | $4.65 | $4.21 | 6,524,290 |
| 2020-04-08 | $4.65 | $4.71 | $4.63 | $4.67 | $4.23 | 8,978,850 |
| 2020-04-07 | $4.65 | $4.68 | $4.64 | $4.68 | $4.24 | 7,594,030 |
| 2020-04-06 | $4.61 | $4.61 | $4.61 | $4.61 | $4.17 | 0 |
| 2020-04-03 | $4.65 | $4.66 | $4.57 | $4.61 | $4.17 | 6,120,070 |
| 2020-04-02 | $4.55 | $4.65 | $4.54 | $4.65 | $4.21 | 8,040,940 |
| 2020-04-01 | $4.58 | $4.63 | $4.56 | $4.57 | $4.14 | 6,344,180 |
| 2020-03-31 | $4.64 | $4.65 | $4.59 | $4.60 | $4.16 | 7,328,900 |
| 2020-03-30 | $4.60 | $4.64 | $4.55 | $4.59 | $4.15 | 9,794,200 |
| 2020-03-27 | $4.65 | $4.67 | $4.59 | $4.62 | $4.18 | 8,341,540 |
| 2020-03-26 | $4.63 | $4.65 | $4.57 | $4.60 | $4.16 | 7,616,100 |
| 2020-03-25 | $4.68 | $4.69 | $4.61 | $4.64 | $4.20 | 10,030,060 |
| 2020-03-24 | $4.55 | $4.62 | $4.54 | $4.60 | $4.16 | 9,206,580 |
| 2020-03-23 | $4.50 | $4.54 | $4.47 | $4.50 | $4.07 | 10,894,270 |
| 2020-03-20 | $4.58 | $4.60 | $4.52 | $4.60 | $4.16 | 9,481,430 |
| 2020-03-19 | $4.60 | $4.62 | $4.46 | $4.55 | $4.12 | 15,436,110 |
| 2020-03-18 | $4.68 | $4.71 | $4.59 | $4.60 | $4.16 | 13,073,640 |
| 2020-03-17 | $4.66 | $4.71 | $4.59 | $4.67 | $4.23 | 12,293,710 |
| 2020-03-16 | $4.74 | $4.75 | $4.64 | $4.64 | $4.20 | 13,347,620 |
| 2020-03-13 | $4.60 | $4.73 | $4.56 | $4.73 | $4.28 | 16,665,720 |
| 2020-03-12 | $4.78 | $4.81 | $4.71 | $4.73 | $4.28 | 15,377,440 |
| 2020-03-11 | $4.90 | $4.91 | $4.82 | $4.83 | $4.37 | 12,283,870 |
| 2020-03-10 | $4.79 | $4.90 | $4.75 | $4.89 | $4.43 | 17,670,170 |
| 2020-03-09 | $4.87 | $4.90 | $4.82 | $4.82 | $4.36 | 19,871,510 |
| 2020-03-06 | $4.99 | $5.03 | $4.95 | $5.00 | $4.52 | 17,180,810 |
| 2020-03-05 | $5.01 | $5.09 | $4.96 | $5.06 | $4.58 | 27,975,010 |
| 2020-03-04 | $4.85 | $4.98 | $4.83 | $4.97 | $4.50 | 24,578,130 |
| 2020-03-03 | $4.93 | $4.96 | $4.84 | $4.88 | $4.42 | 19,757,660 |
| 2020-03-02 | $4.70 | $4.88 | $4.70 | $4.84 | $4.38 | 21,499,370 |
| 2020-02-28 | $4.76 | $4.79 | $4.65 | $4.65 | $4.21 | 18,727,170 |
| 2020-02-27 | $4.84 | $4.89 | $4.81 | $4.84 | $4.38 | 15,923,250 |
| 2020-02-26 | $4.74 | $4.95 | $4.73 | $4.85 | $4.39 | 24,727,320 |
| 2020-02-25 | $4.79 | $4.82 | $4.73 | $4.80 | $4.34 | 20,395,050 |
| 2020-02-24 | $4.94 | $4.95 | $4.84 | $4.88 | $4.42 | 19,020,860 |
| 2020-02-21 | $4.96 | $4.99 | $4.93 | $4.97 | $4.50 | 17,615,660 |
| 2020-02-20 | $4.90 | $4.97 | $4.88 | $4.97 | $4.50 | 17,251,010 |
| 2020-02-19 | $4.91 | $4.95 | $4.88 | $4.89 | $4.43 | 13,142,200 |
| 2020-02-18 | $5.00 | $5.01 | $4.88 | $4.93 | $4.46 | 18,316,280 |
| 2020-02-17 | $4.84 | $4.97 | $4.83 | $4.96 | $4.49 | 15,039,740 |
| 2020-02-14 | $4.83 | $4.88 | $4.81 | $4.86 | $4.40 | 11,191,300 |
| 2020-02-13 | $4.88 | $4.91 | $4.82 | $4.83 | $4.37 | 13,913,030 |
| 2020-02-12 | $4.84 | $4.91 | $4.79 | $4.90 | $4.43 | 16,663,010 |
| 2020-02-11 | $4.83 | $4.94 | $4.80 | $4.87 | $4.41 | 18,545,310 |
| 2020-02-10 | $4.69 | $4.84 | $4.68 | $4.84 | $4.38 | 17,213,200 |
| 2020-02-07 | $4.73 | $4.76 | $4.65 | $4.73 | $4.28 | 16,034,310 |
| 2020-02-06 | $4.68 | $4.77 | $4.66 | $4.75 | $4.30 | 18,253,800 |
| 2020-02-05 | $4.61 | $4.72 | $4.55 | $4.66 | $4.22 | 23,074,050 |
| 2020-02-04 | $4.51 | $4.65 | $4.51 | $4.60 | $4.16 | 20,767,960 |
| 2020-02-03 | $4.58 | $4.70 | $4.58 | $4.58 | $4.14 | 21,376,390 |
| 2020-01-31 | $5.09 | $5.09 | $5.09 | $5.09 | $4.61 | 0 |
| 2020-01-30 | $5.09 | $5.09 | $5.09 | $5.09 | $4.61 | 0 |
| 2020-01-29 | $5.09 | $5.09 | $5.09 | $5.09 | $4.61 | 0 |
| 2020-01-28 | $5.09 | $5.09 | $5.09 | $5.09 | $4.61 | 0 |
| 2020-01-27 | $5.09 | $5.09 | $5.09 | $5.09 | $4.61 | 0 |
| 2020-01-24 | $5.09 | $5.09 | $5.09 | $5.09 | $4.61 | 0 |
| 2020-01-23 | $5.23 | $5.23 | $5.07 | $5.09 | $4.61 | 18,249,830 |
| 2020-01-22 | $5.29 | $5.29 | $5.22 | $5.25 | $4.75 | 13,076,430 |
| 2020-01-21 | $5.38 | $5.38 | $5.28 | $5.28 | $4.78 | 12,509,800 |
| 2020-01-20 | $5.38 | $5.40 | $5.33 | $5.39 | $4.88 | 7,907,100 |
| 2020-01-17 | $5.39 | $5.41 | $5.36 | $5.38 | $4.87 | 6,637,340 |
| 2020-01-16 | $5.40 | $5.41 | $5.37 | $5.38 | $4.87 | 7,757,060 |
| 2020-01-15 | $5.47 | $5.47 | $5.38 | $5.39 | $4.88 | 12,743,320 |
| 2020-01-14 | $5.49 | $5.53 | $5.47 | $5.48 | $4.96 | 11,823,020 |
| 2020-01-13 | $5.46 | $5.49 | $5.40 | $5.49 | $4.97 | 13,664,620 |
| 2020-01-10 | $5.53 | $5.54 | $5.45 | $5.48 | $4.96 | 10,354,550 |
| 2020-01-09 | $5.52 | $5.55 | $5.48 | $5.52 | $5.00 | 13,423,770 |
| 2020-01-08 | $5.64 | $5.66 | $5.47 | $5.49 | $4.97 | 26,038,000 |
| 2020-01-07 | $5.53 | $5.69 | $5.53 | $5.65 | $5.11 | 29,132,140 |
| 2020-01-06 | $5.54 | $5.58 | $5.48 | $5.52 | $5.00 | 19,783,910 |
| 2020-01-03 | $5.56 | $5.56 | $5.51 | $5.52 | $5.00 | 12,147,610 |
| 2020-01-02 | $5.57 | $5.60 | $5.52 | $5.54 | $5.01 | 20,137,210 |
| 2020-01-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.00 | 0 |
| 2019-12-31 | $5.52 | $5.56 | $5.47 | $5.53 | $5.00 | 20,578,450 |
| 2019-12-30 | $5.39 | $5.59 | $5.36 | $5.54 | $5.01 | 25,413,100 |
| 2019-12-27 | $5.37 | $5.53 | $5.34 | $5.42 | $4.90 | 25,494,890 |
| 2019-12-26 | $5.29 | $5.35 | $5.28 | $5.35 | $4.84 | 10,260,210 |
| 2019-12-25 | $5.35 | $5.35 | $5.28 | $5.29 | $4.79 | 8,488,910 |
| 2019-12-24 | $5.26 | $5.37 | $5.24 | $5.34 | $4.83 | 11,714,900 |
| 2019-12-23 | $5.35 | $5.38 | $5.23 | $5.25 | $4.75 | 13,932,960 |
| 2019-12-20 | $5.41 | $5.42 | $5.35 | $5.37 | $4.86 | 12,973,800 |
| 2019-12-19 | $5.31 | $5.42 | $5.31 | $5.39 | $4.88 | 16,637,500 |
| 2019-12-18 | $5.30 | $5.37 | $5.30 | $5.31 | $4.81 | 13,865,790 |
| 2019-12-17 | $5.26 | $5.37 | $5.24 | $5.32 | $4.81 | 19,888,040 |
| 2019-12-16 | $5.23 | $5.27 | $5.20 | $5.26 | $4.76 | 14,038,320 |
| 2019-12-13 | $5.18 | $5.25 | $5.18 | $5.23 | $4.73 | 12,886,230 |
| 2019-12-12 | $5.20 | $5.21 | $5.14 | $5.16 | $4.67 | 9,426,600 |
| 2019-12-11 | $5.20 | $5.23 | $5.19 | $5.22 | $4.72 | 6,942,730 |
| 2019-12-10 | $5.23 | $5.23 | $5.18 | $5.20 | $4.71 | 8,647,410 |
| 2019-12-09 | $5.19 | $5.26 | $5.17 | $5.25 | $4.75 | 13,662,140 |
| 2019-12-06 | $5.17 | $5.19 | $5.15 | $5.18 | $4.69 | 5,597,730 |
| 2019-12-05 | $5.16 | $5.19 | $5.15 | $5.18 | $4.69 | 7,904,590 |
| 2019-12-04 | $5.18 | $5.19 | $5.12 | $5.14 | $4.65 | 8,935,950 |
| 2019-12-03 | $5.17 | $5.19 | $5.14 | $5.18 | $4.69 | 5,400,640 |
| 2019-12-02 | $5.19 | $5.22 | $5.15 | $5.17 | $4.68 | 7,579,000 |
| 2019-11-29 | $5.19 | $5.21 | $5.15 | $5.20 | $4.71 | 6,641,220 |
| 2019-11-28 | $5.23 | $5.23 | $5.15 | $5.17 | $4.68 | 9,127,740 |
| 2019-11-27 | $5.23 | $5.27 | $5.19 | $5.22 | $4.72 | 12,504,570 |
| 2019-11-26 | $5.32 | $5.35 | $5.25 | $5.25 | $4.75 | 20,443,970 |
| 2019-11-25 | $5.14 | $5.38 | $5.14 | $5.37 | $4.86 | 40,363,380 |
| 2019-11-22 | $5.11 | $5.20 | $5.10 | $5.14 | $4.65 | 15,605,810 |
| 2019-11-21 | $5.07 | $5.11 | $5.05 | $5.10 | $4.62 | 6,139,170 |
| 2019-11-20 | $5.07 | $5.16 | $5.06 | $5.09 | $4.61 | 11,179,990 |
| 2019-11-19 | $5.02 | $5.08 | $5.01 | $5.08 | $4.60 | 6,984,590 |
| 2019-11-18 | $5.00 | $5.04 | $4.97 | $5.03 | $4.55 | 7,063,560 |
| 2019-11-15 | $5.05 | $5.05 | $4.99 | $5.00 | $4.52 | 8,437,240 |
| 2019-11-14 | $5.08 | $5.08 | $5.03 | $5.05 | $4.57 | 8,131,160 |
| 2019-11-13 | $5.10 | $5.11 | $5.05 | $5.06 | $4.58 | 8,496,830 |
| 2019-11-12 | $5.07 | $5.11 | $5.06 | $5.10 | $4.62 | 9,073,710 |
| 2019-11-11 | $5.22 | $5.22 | $5.06 | $5.07 | $4.59 | 19,732,790 |
| 2019-11-08 | $5.29 | $5.31 | $5.22 | $5.23 | $4.73 | 11,650,840 |
| 2019-11-07 | $5.26 | $5.29 | $5.24 | $5.28 | $4.78 | 10,929,870 |
| 2019-11-06 | $5.22 | $5.28 | $5.21 | $5.27 | $4.77 | 16,100,810 |
| 2019-11-05 | $5.18 | $5.25 | $5.15 | $5.24 | $4.74 | 13,616,860 |
| 2019-11-04 | $5.21 | $5.22 | $5.15 | $5.17 | $4.68 | 9,014,810 |
| 2019-11-01 | $5.16 | $5.22 | $5.14 | $5.20 | $4.71 | 11,708,170 |
| 2019-10-31 | $5.17 | $5.20 | $5.15 | $5.18 | $4.69 | 8,086,510 |
| 2019-10-30 | $5.18 | $5.25 | $5.16 | $5.20 | $4.71 | 13,129,180 |
| 2019-10-29 | $5.24 | $5.24 | $5.15 | $5.16 | $4.67 | 7,774,880 |
| 2019-10-28 | $5.19 | $5.24 | $5.19 | $5.23 | $4.73 | 8,648,410 |
| 2019-10-25 | $5.17 | $5.21 | $5.15 | $5.21 | $4.71 | 6,918,160 |
| 2019-10-24 | $5.15 | $5.18 | $5.13 | $5.18 | $4.69 | 7,060,930 |
| 2019-10-23 | $5.17 | $5.18 | $5.13 | $5.16 | $4.67 | 5,945,500 |
| 2019-10-22 | $5.14 | $5.18 | $5.10 | $5.18 | $4.69 | 7,911,460 |
| 2019-10-21 | $5.13 | $5.17 | $5.11 | $5.16 | $4.67 | 7,913,250 |
| 2019-10-18 | $5.21 | $5.23 | $5.13 | $5.13 | $4.64 | 12,510,580 |
| 2019-10-17 | $5.22 | $5.23 | $5.16 | $5.20 | $4.71 | 9,840,410 |
| 2019-10-16 | $5.32 | $5.33 | $5.20 | $5.21 | $4.71 | 14,270,200 |
| 2019-10-15 | $5.33 | $5.33 | $5.29 | $5.30 | $4.80 | 8,535,180 |
| 2019-10-14 | $5.29 | $5.36 | $5.27 | $5.32 | $4.81 | 13,719,630 |
| 2019-10-11 | $5.24 | $5.28 | $5.20 | $5.27 | $4.77 | 9,314,520 |
| 2019-10-10 | $5.21 | $5.25 | $5.20 | $5.24 | $4.74 | 8,803,170 |
| 2019-10-09 | $5.17 | $5.22 | $5.15 | $5.20 | $4.71 | 10,239,790 |
| 2019-10-08 | $5.16 | $5.22 | $5.13 | $5.19 | $4.70 | 7,354,340 |
| 2019-10-07 | $5.16 | $5.16 | $5.16 | $5.16 | $4.67 | 0 |
| 2019-10-04 | $5.16 | $5.16 | $5.16 | $5.16 | $4.67 | 0 |
| 2019-10-03 | $5.16 | $5.16 | $5.16 | $5.16 | $4.67 | 0 |
| 2019-10-02 | $5.16 | $5.16 | $5.16 | $5.16 | $4.67 | 0 |
| 2019-10-01 | $5.16 | $5.16 | $5.16 | $5.16 | $4.67 | 0 |
| 2019-09-30 | $5.20 | $5.25 | $5.15 | $5.16 | $4.67 | 10,129,320 |
| 2019-09-27 | $5.17 | $5.25 | $5.15 | $5.20 | $4.71 | 12,881,370 |
| 2019-09-26 | $5.19 | $5.21 | $5.15 | $5.17 | $4.68 | 10,741,610 |
| 2019-09-25 | $5.24 | $5.24 | $5.17 | $5.18 | $4.69 | 8,958,040 |
| 2019-09-24 | $5.26 | $5.29 | $5.21 | $5.24 | $4.74 | 10,770,230 |
| 2019-09-23 | $5.30 | $5.31 | $5.22 | $5.27 | $4.77 | 12,825,780 |
| 2019-09-20 | $5.38 | $5.40 | $5.29 | $5.29 | $4.79 | 14,337,440 |
| 2019-09-19 | $5.42 | $5.42 | $5.36 | $5.40 | $4.89 | 6,938,240 |
| 2019-09-18 | $5.38 | $5.50 | $5.38 | $5.40 | $4.89 | 12,735,560 |
| 2019-09-17 | $5.49 | $5.51 | $5.36 | $5.38 | $4.87 | 17,348,830 |
| 2019-09-16 | $5.61 | $5.66 | $5.50 | $5.51 | $4.99 | 22,474,380 |
| 2019-09-13 | $5.50 | $5.50 | $5.50 | $5.50 | $4.98 | 0 |
| 2019-09-12 | $5.49 | $5.51 | $5.45 | $5.50 | $4.98 | 11,096,110 |
| 2019-09-11 | $5.45 | $5.53 | $5.43 | $5.48 | $4.96 | 16,310,080 |
| 2019-09-10 | $5.45 | $5.46 | $5.39 | $5.45 | $4.93 | 13,719,640 |
| 2019-09-09 | $5.46 | $5.47 | $5.40 | $5.45 | $4.93 | 14,627,290 |
| 2019-09-06 | $5.45 | $5.46 | $5.39 | $5.42 | $4.90 | 11,861,800 |
| 2019-09-05 | $5.48 | $5.53 | $5.42 | $5.44 | $4.92 | 25,455,490 |
| 2019-09-04 | $5.40 | $5.45 | $5.37 | $5.45 | $4.93 | 14,416,610 |
| 2019-09-03 | $5.44 | $5.45 | $5.36 | $5.40 | $4.89 | 11,785,270 |
| 2019-09-02 | $5.25 | $5.46 | $5.25 | $5.42 | $4.90 | 27,083,290 |
| 2019-08-30 | $5.34 | $5.35 | $5.22 | $5.25 | $4.75 | 11,174,740 |
| 2019-08-29 | $5.36 | $5.37 | $5.29 | $5.32 | $4.81 | 9,298,160 |
| 2019-08-28 | $5.30 | $5.38 | $5.28 | $5.33 | $4.82 | 13,534,460 |
| 2019-08-27 | $5.27 | $5.38 | $5.27 | $5.29 | $4.79 | 17,419,370 |
| 2019-08-26 | $5.11 | $5.31 | $5.11 | $5.26 | $4.76 | 21,499,770 |
| 2019-08-23 | $5.14 | $5.18 | $5.13 | $5.15 | $4.66 | 9,401,330 |
| 2019-08-22 | $5.15 | $5.16 | $5.09 | $5.15 | $4.66 | 8,141,960 |
| 2019-08-21 | $5.14 | $5.16 | $5.10 | $5.14 | $4.65 | 7,661,120 |
| 2019-08-20 | $5.15 | $5.24 | $5.13 | $5.14 | $4.65 | 15,157,660 |
| 2019-08-19 | $5.06 | $5.15 | $5.05 | $5.14 | $4.65 | 10,933,370 |
| 2019-08-16 | $5.07 | $5.08 | $5.03 | $5.03 | $4.55 | 7,089,800 |
| 2019-08-15 | $4.99 | $5.06 | $4.96 | $5.05 | $4.57 | 7,856,510 |
| 2019-08-14 | $5.10 | $5.14 | $5.06 | $5.07 | $4.59 | 9,040,630 |
| 2019-08-13 | $5.06 | $5.07 | $5.03 | $5.05 | $4.57 | 6,643,180 |
| 2019-08-12 | $5.06 | $5.11 | $5.05 | $5.11 | $4.62 | 7,476,750 |
| 2019-08-09 | $5.11 | $5.13 | $5.03 | $5.04 | $4.56 | 9,237,760 |
| 2019-08-08 | $5.10 | $5.14 | $5.08 | $5.09 | $4.61 | 5,541,550 |
| 2019-08-07 | $5.07 | $5.14 | $5.04 | $5.09 | $4.61 | 9,586,880 |
| 2019-08-06 | $5.15 | $5.18 | $5.00 | $5.05 | $4.57 | 16,444,240 |
| 2019-08-05 | $5.27 | $5.30 | $5.21 | $5.23 | $4.73 | 9,123,110 |
| 2019-08-02 | $5.34 | $5.35 | $5.26 | $5.29 | $4.79 | 12,196,900 |
| 2019-08-01 | $5.45 | $5.49 | $5.40 | $5.42 | $4.90 | 8,789,760 |
| 2019-07-31 | $5.49 | $5.51 | $5.46 | $5.48 | $4.96 | 6,012,630 |
| 2019-07-30 | $5.44 | $5.52 | $5.43 | $5.49 | $4.97 | 8,834,920 |
| 2019-07-29 | $5.50 | $5.50 | $5.44 | $5.44 | $4.92 | 6,900,860 |
| 2019-07-26 | $5.49 | $5.50 | $5.46 | $5.50 | $4.98 | 7,876,820 |
| 2019-07-25 | $5.51 | $5.53 | $5.47 | $5.53 | $5.00 | 9,126,720 |
| 2019-07-24 | $5.46 | $5.53 | $5.45 | $5.51 | $4.99 | 11,927,980 |
| 2019-07-23 | $5.43 | $5.46 | $5.41 | $5.45 | $4.93 | 7,620,760 |
| 2019-07-22 | $5.50 | $5.51 | $5.39 | $5.43 | $4.91 | 8,351,120 |
| 2019-07-19 | $5.50 | $5.60 | $5.48 | $5.49 | $4.97 | 9,000,700 |
| 2019-07-18 | $5.51 | $5.55 | $5.47 | $5.49 | $4.97 | 8,359,750 |
| 2019-07-17 | $5.59 | $5.62 | $5.53 | $5.53 | $5.00 | 7,642,000 |
| 2019-07-16 | $5.55 | $5.61 | $5.53 | $5.60 | $5.07 | 9,655,630 |
| 2019-07-15 | $5.46 | $5.59 | $5.42 | $5.56 | $5.03 | 12,666,310 |
| 2019-07-12 | $5.43 | $5.47 | $5.39 | $5.47 | $4.95 | 8,708,400 |
| 2019-07-11 | $5.42 | $5.45 | $5.40 | $5.43 | $4.91 | 9,053,560 |
| 2019-07-10 | $5.45 | $5.46 | $5.36 | $5.38 | $4.87 | 11,410,610 |
| 2019-07-09 | $5.50 | $5.51 | $5.41 | $5.45 | $4.93 | 8,308,600 |
| 2019-07-08 | $5.66 | $5.66 | $5.45 | $5.48 | $4.96 | 21,818,420 |
| 2019-07-05 | $5.95 | $5.95 | $5.86 | $5.94 | $5.12 | 13,159,070 |
| 2019-07-04 | $5.97 | $5.99 | $5.89 | $5.93 | $5.11 | 13,209,210 |
| 2019-07-03 | $5.95 | $5.98 | $5.91 | $5.95 | $5.13 | 10,253,870 |
| 2019-07-02 | $5.95 | $5.99 | $5.92 | $5.96 | $5.14 | 10,452,740 |
| 2019-07-01 | $5.90 | $5.96 | $5.89 | $5.95 | $5.13 | 14,068,670 |
| 2019-06-28 | $5.88 | $5.90 | $5.78 | $5.81 | $5.01 | 8,063,800 |
| 2019-06-27 | $5.88 | $5.94 | $5.86 | $5.88 | $5.07 | 8,460,850 |
| 2019-06-26 | $5.89 | $5.92 | $5.85 | $5.87 | $5.06 | 7,362,240 |
| 2019-06-25 | $5.93 | $5.98 | $5.82 | $5.88 | $5.07 | 11,919,000 |
| 2019-06-24 | $5.94 | $6.02 | $5.91 | $5.93 | $5.11 | 13,837,070 |
| 2019-06-21 | $5.88 | $5.95 | $5.85 | $5.93 | $5.11 | 18,600,510 |
| 2019-06-20 | $5.74 | $5.89 | $5.73 | $5.86 | $5.05 | 19,029,340 |
| 2019-06-19 | $5.79 | $5.82 | $5.74 | $5.75 | $4.96 | 12,456,330 |
| 2019-06-18 | $5.72 | $5.75 | $5.66 | $5.70 | $4.92 | 9,554,130 |
| 2019-06-17 | $5.71 | $5.76 | $5.68 | $5.73 | $4.94 | 12,543,710 |
| 2019-06-14 | $5.76 | $5.77 | $5.69 | $5.71 | $4.92 | 11,896,950 |
| 2019-06-13 | $5.73 | $5.78 | $5.67 | $5.75 | $4.96 | 10,963,360 |
| 2019-06-12 | $5.69 | $5.78 | $5.67 | $5.74 | $4.95 | 13,098,740 |
| 2019-06-11 | $5.56 | $5.73 | $5.55 | $5.72 | $4.93 | 15,594,000 |
| 2019-06-10 | $5.52 | $5.59 | $5.51 | $5.55 | $4.79 | 9,308,570 |
| 2019-06-07 | $5.49 | $5.49 | $5.49 | $5.49 | $4.74 | 0 |
| 2019-06-06 | $5.58 | $5.59 | $5.49 | $5.49 | $4.74 | 9,836,860 |
| 2019-06-05 | $5.60 | $5.65 | $5.56 | $5.57 | $4.80 | 10,884,410 |
| 2019-06-04 | $5.60 | $5.63 | $5.54 | $5.57 | $4.80 | 14,006,210 |
| 2019-06-03 | $5.71 | $5.73 | $5.58 | $5.61 | $4.84 | 16,527,920 |
| 2019-05-31 | $5.78 | $5.80 | $5.70 | $5.72 | $4.93 | 14,915,000 |
| 2019-05-30 | $5.86 | $5.92 | $5.73 | $5.78 | $4.99 | 19,404,300 |
| 2019-05-29 | $5.81 | $5.85 | $5.80 | $5.80 | $5.00 | 9,589,010 |
| 2019-05-28 | $5.88 | $5.90 | $5.81 | $5.82 | $5.02 | 13,301,710 |
| 2019-05-27 | $5.81 | $5.90 | $5.75 | $5.86 | $5.05 | 13,114,350 |
| 2019-05-24 | $5.83 | $5.89 | $5.78 | $5.80 | $5.00 | 11,197,280 |
| 2019-05-23 | $5.81 | $5.94 | $5.73 | $5.83 | $5.03 | 18,548,220 |
| 2019-05-22 | $5.81 | $5.87 | $5.78 | $5.81 | $5.01 | 16,044,520 |
| 2019-05-21 | $5.72 | $5.82 | $5.68 | $5.81 | $5.01 | 13,795,240 |
| 2019-05-20 | $5.74 | $5.76 | $5.62 | $5.71 | $4.92 | 13,765,810 |
| 2019-05-17 | $5.86 | $5.87 | $5.70 | $5.72 | $4.93 | 17,507,770 |
| 2019-05-16 | $5.76 | $5.87 | $5.74 | $5.86 | $5.05 | 20,300,160 |
| 2019-05-15 | $5.69 | $5.78 | $5.68 | $5.75 | $4.96 | 15,348,420 |
| 2019-05-14 | $5.68 | $5.73 | $5.64 | $5.65 | $4.87 | 20,831,150 |
| 2019-05-13 | $5.80 | $5.85 | $5.72 | $5.76 | $4.97 | 14,836,890 |
| 2019-05-10 | $5.75 | $5.88 | $5.67 | $5.85 | $5.05 | 20,106,250 |
| 2019-05-09 | $5.76 | $5.78 | $5.69 | $5.70 | $4.92 | 13,773,080 |
| 2019-05-08 | $5.74 | $5.86 | $5.69 | $5.78 | $4.99 | 18,135,110 |
| 2019-05-07 | $5.88 | $5.93 | $5.76 | $5.85 | $5.05 | 25,234,850 |
| 2019-05-06 | $6.09 | $6.13 | $5.73 | $5.83 | $5.03 | 33,047,040 |
| 2019-05-03 | $6.26 | $6.26 | $6.26 | $6.26 | $5.40 | 0 |
| 2019-05-02 | $6.26 | $6.26 | $6.26 | $6.26 | $5.40 | 0 |
| 2019-05-01 | $6.26 | $6.26 | $6.26 | $6.26 | $5.40 | 0 |
| 2019-04-30 | $6.20 | $6.34 | $6.20 | $6.26 | $5.40 | 19,700,720 |
| 2019-04-29 | $6.29 | $6.36 | $6.14 | $6.21 | $5.36 | 29,080,300 |
| 2019-04-26 | $6.26 | $6.39 | $6.23 | $6.25 | $5.39 | 26,980,220 |
| 2019-04-25 | $6.60 | $6.67 | $6.26 | $6.30 | $5.43 | 41,404,230 |
| 2019-04-24 | $6.50 | $6.72 | $6.42 | $6.63 | $5.72 | 46,783,490 |
| 2019-04-23 | $6.54 | $6.71 | $6.39 | $6.43 | $5.55 | 47,039,810 |
| 2019-04-22 | $6.74 | $6.77 | $6.50 | $6.52 | $5.62 | 42,327,910 |
| 2019-04-19 | $6.46 | $6.79 | $6.36 | $6.70 | $5.78 | 52,870,360 |
| 2019-04-18 | $6.56 | $6.60 | $6.44 | $6.47 | $5.58 | 29,422,440 |
| 2019-04-17 | $6.49 | $6.63 | $6.48 | $6.56 | $5.66 | 49,209,510 |
| 2019-04-16 | $6.28 | $6.49 | $6.25 | $6.49 | $5.60 | 38,701,440 |
| 2019-04-15 | $6.43 | $6.48 | $6.26 | $6.27 | $5.41 | 34,526,980 |
| 2019-04-12 | $6.23 | $6.31 | $6.22 | $6.29 | $5.43 | 24,301,080 |
| 2019-04-11 | $6.32 | $6.44 | $6.22 | $6.23 | $5.37 | 30,510,740 |
| 2019-04-10 | $6.34 | $6.41 | $6.27 | $6.34 | $5.47 | 25,570,100 |
| 2019-04-09 | $6.52 | $6.54 | $6.31 | $6.36 | $5.49 | 42,776,690 |
| 2019-04-08 | $6.47 | $6.63 | $6.36 | $6.57 | $5.67 | 65,923,620 |
| 2019-04-05 | $6.39 | $6.39 | $6.39 | $6.39 | $5.51 | 0 |
| 2019-04-04 | $6.36 | $6.46 | $6.30 | $6.39 | $5.51 | 49,452,980 |
| 2019-04-03 | $6.23 | $6.34 | $6.19 | $6.34 | $5.47 | 47,896,570 |
| 2019-04-02 | $6.27 | $6.29 | $6.19 | $6.26 | $5.40 | 38,184,560 |
| 2019-04-01 | $6.11 | $6.30 | $6.08 | $6.26 | $5.40 | 58,915,870 |
| 2019-03-29 | $5.86 | $6.11 | $5.83 | $6.09 | $5.25 | 52,579,750 |
| 2019-03-28 | $5.86 | $5.96 | $5.84 | $5.87 | $5.06 | 32,170,480 |
| 2019-03-27 | $5.80 | $5.93 | $5.73 | $5.90 | $5.09 | 25,857,120 |
| 2019-03-26 | $5.92 | $5.92 | $5.74 | $5.78 | $4.99 | 24,610,950 |
| 2019-03-25 | $5.89 | $5.96 | $5.85 | $5.89 | $5.08 | 29,728,030 |
| 2019-03-22 | $6.00 | $6.01 | $5.91 | $5.97 | $5.15 | 27,682,570 |
| 2019-03-21 | $5.98 | $6.03 | $5.95 | $6.01 | $5.18 | 31,669,300 |
| 2019-03-20 | $6.01 | $6.07 | $5.87 | $5.99 | $5.17 | 37,902,370 |
| 2019-03-19 | $6.06 | $6.07 | $5.94 | $5.99 | $5.17 | 29,562,390 |
| 2019-03-18 | $5.88 | $6.09 | $5.85 | $6.06 | $5.23 | 44,771,910 |
| 2019-03-15 | $5.82 | $5.92 | $5.82 | $5.87 | $5.06 | 29,139,350 |
| 2019-03-14 | $5.86 | $5.96 | $5.76 | $5.83 | $5.03 | 29,041,900 |
| 2019-03-13 | $5.93 | $5.95 | $5.83 | $5.86 | $5.05 | 32,743,950 |
| 2019-03-12 | $5.96 | $6.02 | $5.86 | $5.95 | $5.13 | 39,855,290 |
| 2019-03-11 | $5.81 | $5.93 | $5.80 | $5.91 | $5.10 | 35,462,770 |
| 2019-03-08 | $6.08 | $6.09 | $5.77 | $5.80 | $5.00 | 62,340,840 |
| 2019-03-07 | $6.09 | $6.32 | $6.09 | $6.17 | $5.32 | 52,541,880 |
| 2019-03-06 | $6.04 | $6.16 | $5.99 | $6.13 | $5.29 | 53,607,130 |
| 2019-03-05 | $5.96 | $6.02 | $5.93 | $6.02 | $5.19 | 33,684,550 |
| 2019-03-04 | $5.96 | $6.10 | $5.93 | $5.96 | $5.14 | 58,263,630 |
| 2019-03-01 | $5.90 | $5.95 | $5.82 | $5.92 | $5.11 | 44,568,900 |
| 2019-02-28 | $5.84 | $5.90 | $5.81 | $5.88 | $5.07 | 31,649,810 |
| 2019-02-27 | $5.86 | $6.02 | $5.78 | $5.83 | $5.03 | 55,618,260 |
| 2019-02-26 | $5.77 | $6.10 | $5.64 | $5.84 | $5.04 | 87,838,710 |
| 2019-02-25 | $5.50 | $5.78 | $5.48 | $5.76 | $4.97 | 68,707,680 |
| 2019-02-22 | $5.40 | $5.46 | $5.36 | $5.44 | $4.69 | 30,946,760 |
| 2019-02-21 | $5.47 | $5.51 | $5.39 | $5.40 | $4.66 | 38,705,640 |
| 2019-02-20 | $5.40 | $5.48 | $5.38 | $5.45 | $4.70 | 27,882,360 |
| 2019-02-19 | $5.44 | $5.46 | $5.35 | $5.38 | $4.64 | 28,838,160 |
| 2019-02-18 | $5.33 | $5.45 | $5.33 | $5.44 | $4.69 | 29,777,250 |
| 2019-02-15 | $5.36 | $5.38 | $5.30 | $5.31 | $4.58 | 16,247,960 |
| 2019-02-14 | $5.36 | $5.42 | $5.32 | $5.35 | $4.61 | 20,352,870 |
| 2019-02-13 | $5.34 | $5.39 | $5.28 | $5.37 | $4.63 | 34,456,160 |
| 2019-02-12 | $5.25 | $5.33 | $5.23 | $5.33 | $4.60 | 30,053,900 |
| 2019-02-11 | $5.18 | $5.26 | $5.17 | $5.26 | $4.54 | 21,079,560 |
| 2019-02-08 | $5.18 | $5.18 | $5.18 | $5.18 | $4.47 | 0 |
| 2019-02-07 | $5.18 | $5.18 | $5.18 | $5.18 | $4.47 | 0 |
| 2019-02-06 | $5.18 | $5.18 | $5.18 | $5.18 | $4.47 | 0 |
| 2019-02-05 | $5.18 | $5.18 | $5.18 | $5.18 | $4.47 | 0 |
| 2019-02-04 | $5.18 | $5.18 | $5.18 | $5.18 | $4.47 | 0 |
| 2019-02-01 | $5.11 | $5.19 | $5.09 | $5.18 | $4.47 | 21,632,440 |
| 2019-01-31 | $5.13 | $5.13 | $5.06 | $5.08 | $4.38 | 14,961,890 |
| 2019-01-30 | $5.08 | $5.12 | $5.04 | $5.06 | $4.36 | 9,601,670 |
| 2019-01-29 | $5.12 | $5.13 | $5.02 | $5.09 | $4.39 | 13,100,380 |
| 2019-01-28 | $5.16 | $5.21 | $5.11 | $5.13 | $4.42 | 14,547,860 |
| 2019-01-25 | $5.16 | $5.19 | $5.14 | $5.14 | $4.43 | 8,138,810 |
| 2019-01-24 | $5.19 | $5.20 | $5.12 | $5.16 | $4.45 | 9,923,570 |
| 2019-01-23 | $5.16 | $5.20 | $5.13 | $5.17 | $4.46 | 8,452,400 |
| 2019-01-22 | $5.27 | $5.29 | $5.17 | $5.18 | $4.47 | 15,114,600 |
| 2019-01-21 | $5.28 | $5.31 | $5.25 | $5.29 | $4.56 | 15,173,970 |
| 2019-01-18 | $5.22 | $5.33 | $5.22 | $5.28 | $4.55 | 26,649,060 |
| 2019-01-17 | $5.20 | $5.31 | $5.17 | $5.23 | $4.51 | 27,057,150 |
| 2019-01-16 | $5.18 | $5.24 | $5.16 | $5.20 | $4.48 | 16,775,470 |
| 2019-01-15 | $5.19 | $5.19 | $5.12 | $5.17 | $4.46 | 13,572,770 |
| 2019-01-14 | $5.18 | $5.28 | $5.16 | $5.18 | $4.47 | 20,645,710 |
| 2019-01-11 | $5.12 | $5.16 | $5.12 | $5.15 | $4.44 | 9,209,780 |
| 2019-01-10 | $5.13 | $5.15 | $5.08 | $5.12 | $4.42 | 10,963,120 |
| 2019-01-09 | $5.12 | $5.19 | $5.11 | $5.12 | $4.42 | 17,878,790 |
| 2019-01-08 | $5.16 | $5.17 | $5.08 | $5.10 | $4.40 | 14,779,350 |
| 2019-01-07 | $5.15 | $5.20 | $5.12 | $5.17 | $4.46 | 17,546,750 |
| 2019-01-04 | $5.00 | $5.15 | $4.98 | $5.13 | $4.42 | 13,314,650 |
| 2019-01-03 | $5.03 | $5.10 | $5.02 | $5.02 | $4.33 | 6,368,430 |
| 2019-01-02 | $5.05 | $5.07 | $5.00 | $5.03 | $4.34 | 8,767,040 |
| 2019-01-01 | $5.04 | $5.04 | $5.04 | $5.04 | $4.35 | 0 |
| 2018-12-31 | $5.04 | $5.04 | $5.04 | $5.04 | $4.35 | 0 |
| 2018-12-28 | $5.01 | $5.06 | $4.98 | $5.04 | $4.35 | 12,496,640 |
| 2018-12-27 | $5.19 | $5.21 | $4.98 | $4.99 | $4.30 | 19,880,830 |
| 2018-12-26 | $5.12 | $5.15 | $5.09 | $5.12 | $4.42 | 4,844,590 |
| 2018-12-25 | $5.16 | $5.17 | $5.04 | $5.14 | $4.43 | 10,868,770 |
| 2018-12-24 | $5.15 | $5.23 | $5.15 | $5.22 | $4.50 | 5,581,010 |
| 2018-12-21 | $5.20 | $5.22 | $5.14 | $5.17 | $4.46 | 8,167,140 |
| 2018-12-20 | $5.22 | $5.26 | $5.15 | $5.23 | $4.51 | 8,725,930 |
| 2018-12-19 | $5.29 | $5.29 | $5.23 | $5.24 | $4.52 | 7,949,470 |
| 2018-12-18 | $5.36 | $5.38 | $5.26 | $5.29 | $4.56 | 11,162,300 |
| 2018-12-17 | $5.36 | $5.40 | $5.33 | $5.39 | $4.65 | 6,730,960 |
| 2018-12-14 | $5.49 | $5.50 | $5.37 | $5.38 | $4.64 | 10,341,110 |
| 2018-12-13 | $5.46 | $5.54 | $5.43 | $5.50 | $4.74 | 10,267,980 |
| 2018-12-12 | $5.47 | $5.51 | $5.45 | $5.46 | $4.71 | 5,412,900 |
| 2018-12-11 | $5.48 | $5.48 | $5.42 | $5.47 | $4.72 | 6,093,450 |
| 2018-12-10 | $5.48 | $5.54 | $5.41 | $5.45 | $4.70 | 8,930,660 |
| 2018-12-07 | $5.45 | $5.55 | $5.45 | $5.53 | $4.77 | 10,038,100 |
| 2018-12-06 | $5.46 | $5.52 | $5.42 | $5.44 | $4.69 | 10,053,430 |
| 2018-12-05 | $5.46 | $5.56 | $5.45 | $5.50 | $4.74 | 12,222,340 |
| 2018-12-04 | $5.54 | $5.58 | $5.50 | $5.55 | $4.79 | 10,505,380 |
| 2018-12-03 | $5.52 | $5.62 | $5.45 | $5.54 | $4.78 | 18,968,720 |
| 2018-11-30 | $5.29 | $5.40 | $5.29 | $5.39 | $4.65 | 9,010,490 |
| 2018-11-29 | $5.43 | $5.45 | $5.31 | $5.31 | $4.58 | 11,246,950 |
| 2018-11-28 | $5.35 | $5.41 | $5.30 | $5.40 | $4.66 | 11,055,700 |
| 2018-11-27 | $5.37 | $5.41 | $5.33 | $5.36 | $4.62 | 10,114,150 |
| 2018-11-26 | $5.40 | $5.43 | $5.31 | $5.34 | $4.61 | 11,618,710 |
| 2018-11-23 | $5.62 | $5.62 | $5.41 | $5.41 | $4.67 | 18,723,580 |
| 2018-11-22 | $5.64 | $5.66 | $5.60 | $5.62 | $4.85 | 9,078,200 |
| 2018-11-21 | $5.62 | $5.68 | $5.57 | $5.65 | $4.87 | 16,110,210 |
| 2018-11-20 | $5.80 | $5.83 | $5.70 | $5.70 | $4.92 | 17,829,200 |
| 2018-11-19 | $5.78 | $5.85 | $5.76 | $5.85 | $5.05 | 19,658,780 |
| 2018-11-16 | $5.85 | $5.87 | $5.79 | $5.81 | $5.01 | 20,624,940 |
| 2018-11-15 | $5.73 | $5.82 | $5.73 | $5.82 | $5.02 | 17,400,400 |
| 2018-11-14 | $5.72 | $5.85 | $5.70 | $5.76 | $4.97 | 24,615,250 |
| 2018-11-13 | $5.63 | $5.82 | $5.60 | $5.77 | $4.98 | 23,684,680 |
| 2018-11-12 | $5.56 | $5.70 | $5.54 | $5.69 | $4.91 | 14,530,920 |
| 2018-11-09 | $5.61 | $5.64 | $5.54 | $5.55 | $4.79 | 10,909,860 |
| 2018-11-08 | $5.70 | $5.72 | $5.60 | $5.61 | $4.84 | 14,727,070 |
| 2018-11-07 | $5.73 | $5.78 | $5.64 | $5.65 | $4.87 | 15,704,160 |
| 2018-11-06 | $5.75 | $5.77 | $5.66 | $5.72 | $4.93 | 11,721,560 |
| 2018-11-05 | $5.75 | $5.78 | $5.67 | $5.75 | $4.96 | 16,506,670 |
| 2018-11-02 | $5.74 | $5.86 | $5.68 | $5.79 | $4.99 | 25,243,100 |
| 2018-11-01 | $5.72 | $5.76 | $5.66 | $5.68 | $4.90 | 17,956,740 |
| 2018-10-31 | $5.69 | $5.78 | $5.62 | $5.69 | $4.91 | 19,175,810 |
| 2018-10-30 | $5.49 | $5.70 | $5.47 | $5.67 | $4.89 | 23,601,770 |
| 2018-10-29 | $5.60 | $5.62 | $5.40 | $5.45 | $4.70 | 13,057,480 |
| 2018-10-26 | $5.55 | $5.72 | $5.53 | $5.62 | $4.85 | 20,635,650 |
| 2018-10-25 | $5.37 | $5.53 | $5.31 | $5.50 | $4.74 | 13,362,440 |
| 2018-10-24 | $5.45 | $5.59 | $5.42 | $5.51 | $4.75 | 12,303,630 |
| 2018-10-23 | $5.55 | $5.64 | $5.44 | $5.48 | $4.73 | 13,723,770 |
| 2018-10-22 | $5.40 | $5.64 | $5.39 | $5.58 | $4.81 | 23,128,840 |
| 2018-10-19 | $5.16 | $5.37 | $5.13 | $5.37 | $4.63 | 15,968,610 |
| 2018-10-18 | $5.40 | $5.41 | $5.22 | $5.24 | $4.52 | 15,538,420 |
| 2018-10-17 | $5.41 | $5.49 | $5.30 | $5.47 | $4.72 | 15,378,240 |
| 2018-10-16 | $5.46 | $5.53 | $5.28 | $5.33 | $4.60 | 16,330,270 |
| 2018-10-15 | $5.69 | $5.71 | $5.45 | $5.46 | $4.71 | 21,726,660 |
| 2018-10-12 | $5.61 | $5.71 | $5.44 | $5.70 | $4.92 | 24,543,910 |
| 2018-10-11 | $5.78 | $5.84 | $5.53 | $5.62 | $4.85 | 34,641,600 |
| 2018-10-10 | $5.89 | $5.99 | $5.87 | $5.96 | $5.14 | 24,976,650 |
| 2018-10-09 | $5.78 | $5.95 | $5.76 | $5.90 | $5.09 | 24,912,860 |
| 2018-10-08 | $5.82 | $5.85 | $5.73 | $5.76 | $4.97 | 20,373,790 |
| 2018-10-05 | $5.90 | $5.90 | $5.90 | $5.90 | $5.09 | 0 |
| 2018-10-04 | $5.90 | $5.90 | $5.90 | $5.90 | $5.09 | 0 |
| 2018-10-03 | $5.90 | $5.90 | $5.90 | $5.90 | $5.09 | 0 |
| 2018-10-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.09 | 0 |
| 2018-10-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.09 | 0 |
| 2018-09-28 | $5.84 | $5.90 | $5.79 | $5.90 | $5.09 | 23,048,580 |
| 2018-09-27 | $5.80 | $5.89 | $5.77 | $5.82 | $5.02 | 22,317,410 |
| 2018-09-26 | $5.74 | $5.87 | $5.74 | $5.77 | $4.98 | 24,626,230 |
| 2018-09-25 | $5.74 | $5.78 | $5.71 | $5.75 | $4.96 | 13,974,670 |
| 2018-09-24 | $5.80 | $5.80 | $5.80 | $5.80 | $5.00 | 0 |
| 2018-09-21 | $5.68 | $5.80 | $5.65 | $5.80 | $5.00 | 23,650,060 |
| 2018-09-20 | $5.64 | $5.71 | $5.63 | $5.67 | $4.89 | 12,949,410 |
| 2018-09-19 | $5.62 | $5.72 | $5.59 | $5.65 | $4.87 | 19,294,910 |
| 2018-09-18 | $5.51 | $5.65 | $5.49 | $5.63 | $4.86 | 16,226,100 |
| 2018-09-17 | $5.62 | $5.62 | $5.52 | $5.52 | $4.76 | 10,869,530 |
| 2018-09-14 | $5.64 | $5.65 | $5.60 | $5.63 | $4.86 | 12,281,070 |
| 2018-09-13 | $5.58 | $5.65 | $5.55 | $5.65 | $4.87 | 13,937,740 |
| 2018-09-12 | $5.54 | $5.58 | $5.52 | $5.55 | $4.79 | 9,313,290 |
| 2018-09-11 | $5.57 | $5.60 | $5.50 | $5.54 | $4.78 | 14,860,030 |
| 2018-09-10 | $5.63 | $5.65 | $5.57 | $5.60 | $4.83 | 12,525,590 |
| 2018-09-07 | $5.60 | $5.72 | $5.59 | $5.65 | $4.87 | 21,745,900 |
| 2018-09-06 | $5.56 | $5.62 | $5.54 | $5.56 | $4.80 | 9,752,770 |
| 2018-09-05 | $5.67 | $5.68 | $5.55 | $5.56 | $4.80 | 14,156,950 |
| 2018-09-04 | $5.64 | $5.73 | $5.60 | $5.69 | $4.91 | 16,624,210 |
| 2018-09-03 | $5.74 | $5.74 | $5.54 | $5.65 | $4.87 | 22,752,650 |
| 2018-08-31 | $5.80 | $5.81 | $5.74 | $5.75 | $4.96 | 10,909,240 |
| 2018-08-30 | $5.89 | $5.91 | $5.77 | $5.79 | $4.99 | 17,377,820 |
| 2018-08-29 | $5.93 | $5.93 | $5.88 | $5.89 | $5.08 | 12,236,610 |
| 2018-08-28 | $5.92 | $5.99 | $5.92 | $5.94 | $5.12 | 20,758,350 |
| 2018-08-27 | $5.89 | $5.95 | $5.85 | $5.94 | $5.12 | 27,462,470 |
| 2018-08-24 | $6.12 | $6.12 | $5.86 | $5.87 | $5.06 | 50,483,520 |
| 2018-08-23 | $6.24 | $6.28 | $6.13 | $6.19 | $5.34 | 21,487,170 |
| 2018-08-22 | $6.23 | $6.34 | $6.20 | $6.28 | $5.42 | 14,470,560 |
| 2018-08-21 | $6.20 | $6.27 | $6.17 | $6.23 | $5.37 | 9,920,100 |
| 2018-08-20 | $6.16 | $6.23 | $6.10 | $6.22 | $5.36 | 12,097,140 |
| 2018-08-17 | $6.22 | $6.29 | $6.12 | $6.16 | $5.31 | 16,547,490 |
| 2018-08-16 | $6.13 | $6.23 | $6.10 | $6.17 | $5.32 | 10,551,250 |
| 2018-08-15 | $6.39 | $6.39 | $6.19 | $6.20 | $5.35 | 14,097,890 |
| 2018-08-14 | $6.38 | $6.48 | $6.33 | $6.40 | $5.52 | 15,783,140 |
| 2018-08-13 | $6.30 | $6.39 | $6.23 | $6.37 | $5.49 | 12,302,300 |
| 2018-08-10 | $6.43 | $6.47 | $6.32 | $6.35 | $5.48 | 16,865,200 |
| 2018-08-09 | $6.37 | $6.50 | $6.35 | $6.44 | $5.55 | 18,493,420 |
| 2018-08-08 | $6.43 | $6.51 | $6.38 | $6.41 | $5.53 | 13,938,960 |
| 2018-08-07 | $6.35 | $6.47 | $6.26 | $6.47 | $5.58 | 18,001,770 |
| 2018-08-06 | $6.24 | $6.37 | $6.21 | $6.29 | $5.43 | 16,768,640 |
| 2018-08-03 | $6.12 | $6.37 | $6.12 | $6.24 | $5.38 | 23,054,930 |
| 2018-08-02 | $6.24 | $6.26 | $5.99 | $6.14 | $5.30 | 19,498,960 |
| 2018-08-01 | $6.43 | $6.51 | $6.28 | $6.29 | $5.43 | 18,445,540 |
| 2018-07-31 | $6.46 | $6.47 | $6.36 | $6.41 | $5.53 | 11,550,660 |
| 2018-07-30 | $6.45 | $6.54 | $6.40 | $6.43 | $5.55 | 20,541,560 |
| 2018-07-27 | $6.46 | $6.50 | $6.39 | $6.43 | $5.55 | 14,517,440 |
| 2018-07-26 | $6.44 | $6.51 | $6.39 | $6.44 | $5.55 | 16,748,530 |
| 2018-07-25 | $6.49 | $6.54 | $6.39 | $6.45 | $5.56 | 19,432,720 |
| 2018-07-24 | $6.30 | $6.50 | $6.29 | $6.46 | $5.57 | 30,408,290 |
| 2018-07-23 | $6.14 | $6.38 | $6.09 | $6.31 | $5.44 | 25,168,420 |
| 2018-07-20 | $6.15 | $6.21 | $5.97 | $6.18 | $5.33 | 22,065,840 |
| 2018-07-19 | $6.20 | $6.23 | $6.13 | $6.16 | $5.31 | 9,707,300 |
| 2018-07-18 | $6.24 | $6.28 | $6.15 | $6.17 | $5.32 | 9,793,960 |
| 2018-07-17 | $6.25 | $6.28 | $6.15 | $6.23 | $5.37 | 12,627,960 |
| 2018-07-16 | $6.28 | $6.38 | $6.25 | $6.28 | $5.42 | 19,371,310 |
| 2018-07-13 | $6.53 | $6.54 | $6.40 | $6.48 | $5.41 | 17,512,850 |
| 2018-07-12 | $6.39 | $6.56 | $6.37 | $6.54 | $5.46 | 17,307,870 |
| 2018-07-11 | $6.41 | $6.43 | $6.26 | $6.39 | $5.33 | 23,353,090 |
| 2018-07-10 | $6.56 | $6.64 | $6.45 | $6.55 | $5.47 | 14,979,380 |
| 2018-07-09 | $6.38 | $6.58 | $6.37 | $6.57 | $5.48 | 15,794,690 |
| 2018-07-06 | $6.32 | $6.51 | $6.17 | $6.36 | $5.31 | 18,219,600 |
| 2018-07-05 | $6.65 | $6.71 | $6.30 | $6.31 | $5.27 | 27,854,270 |
| 2018-07-04 | $6.77 | $6.86 | $6.69 | $6.71 | $5.60 | 13,836,580 |
| 2018-07-03 | $6.84 | $6.89 | $6.64 | $6.79 | $5.67 | 26,793,520 |
| 2018-07-02 | $7.14 | $7.16 | $6.80 | $6.87 | $5.73 | 21,902,950 |
| 2018-06-29 | $6.88 | $7.18 | $6.71 | $7.15 | $5.97 | 23,674,830 |
| 2018-06-28 | $7.14 | $7.17 | $6.93 | $6.94 | $5.79 | 16,392,700 |
| 2018-06-27 | $7.08 | $7.19 | $7.01 | $7.13 | $5.95 | 20,725,690 |
| 2018-06-26 | $7.09 | $7.19 | $6.93 | $7.05 | $5.88 | 25,002,920 |
| 2018-06-25 | $7.41 | $7.43 | $7.17 | $7.21 | $6.02 | 21,729,300 |
| 2018-06-22 | $7.06 | $7.34 | $6.90 | $7.32 | $6.11 | 36,041,460 |
| 2018-06-21 | $7.00 | $7.26 | $6.98 | $7.14 | $5.96 | 39,260,200 |
| 2018-06-20 | $6.89 | $7.04 | $6.78 | $7.01 | $5.85 | 25,067,160 |
| 2018-06-19 | $7.19 | $7.29 | $6.64 | $6.90 | $5.76 | 38,557,410 |
| 2018-06-18 | $7.30 | $7.30 | $7.30 | $7.30 | $6.09 | 0 |
| 2018-06-15 | $7.26 | $7.38 | $7.14 | $7.30 | $6.09 | 47,158,070 |
| 2018-06-14 | $7.15 | $7.31 | $7.13 | $7.25 | $6.05 | 23,198,050 |
| 2018-06-13 | $7.18 | $7.24 | $7.13 | $7.16 | $5.98 | 17,076,070 |
| 2018-06-12 | $7.04 | $7.23 | $7.01 | $7.19 | $6.00 | 25,746,550 |
| 2018-06-11 | $6.93 | $7.07 | $6.89 | $7.00 | $5.84 | 14,364,770 |
| 2018-06-08 | $7.08 | $7.10 | $6.88 | $6.95 | $5.80 | 16,212,910 |
| 2018-06-07 | $7.10 | $7.22 | $7.07 | $7.10 | $5.93 | 17,754,460 |
| 2018-06-06 | $7.06 | $7.09 | $7.02 | $7.08 | $5.91 | 13,911,650 |
| 2018-06-05 | $7.06 | $7.08 | $6.93 | $7.05 | $5.88 | 12,778,850 |
| 2018-06-04 | $7.01 | $7.11 | $7.00 | $7.03 | $5.87 | 12,275,610 |
| 2018-06-01 | $6.93 | $7.11 | $6.88 | $6.94 | $5.79 | 18,885,640 |
| 2018-05-31 | $6.82 | $6.91 | $6.79 | $6.87 | $5.73 | 14,565,750 |
| 2018-05-30 | $6.94 | $6.97 | $6.72 | $6.76 | $5.64 | 25,332,750 |
| 2018-05-29 | $7.01 | $7.11 | $7.00 | $7.05 | $5.88 | 15,393,580 |
| 2018-05-28 | $6.95 | $7.06 | $6.92 | $6.97 | $5.82 | 14,174,360 |
| 2018-05-25 | $7.06 | $7.11 | $6.90 | $6.92 | $5.78 | 16,090,390 |
| 2018-05-24 | $7.06 | $7.13 | $7.05 | $7.06 | $5.89 | 19,104,660 |
| 2018-05-23 | $7.34 | $7.34 | $7.01 | $7.09 | $5.92 | 47,331,340 |
| 2018-05-22 | $7.53 | $7.53 | $7.29 | $7.46 | $6.23 | 29,099,850 |
| 2018-05-21 | $7.38 | $7.56 | $7.34 | $7.48 | $6.24 | 34,928,920 |
| 2018-05-18 | $7.23 | $7.45 | $7.21 | $7.44 | $6.21 | 38,339,660 |
| 2018-05-17 | $7.23 | $7.31 | $7.20 | $7.23 | $6.03 | 13,781,670 |
| 2018-05-16 | $7.14 | $7.30 | $7.13 | $7.23 | $6.03 | 22,609,250 |
| 2018-05-15 | $7.23 | $7.25 | $7.08 | $7.21 | $6.02 | 18,578,940 |
| 2018-05-14 | $7.23 | $7.32 | $7.13 | $7.19 | $6.00 | 26,330,510 |
| 2018-05-11 | $7.10 | $7.28 | $7.02 | $7.25 | $6.05 | 44,091,600 |
| 2018-05-10 | $7.05 | $7.14 | $7.02 | $7.08 | $5.91 | 25,627,540 |
| 2018-05-09 | $7.00 | $7.09 | $6.93 | $6.98 | $5.83 | 20,871,450 |
| 2018-05-08 | $6.98 | $7.02 | $6.93 | $7.00 | $5.84 | 21,619,920 |
| 2018-05-07 | $6.85 | $7.05 | $6.71 | $6.98 | $5.83 | 31,618,870 |
| 2018-05-04 | $6.89 | $6.93 | $6.82 | $6.83 | $5.70 | 13,705,140 |
| 2018-05-03 | $6.85 | $6.93 | $6.80 | $6.88 | $5.74 | 15,562,160 |
| 2018-05-02 | $7.05 | $7.05 | $6.60 | $6.88 | $5.74 | 32,388,690 |
| 2018-05-01 | $7.06 | $7.06 | $7.06 | $7.06 | $5.89 | 0 |
| 2018-04-30 | $7.06 | $7.06 | $7.06 | $7.06 | $5.89 | 0 |
| 2018-04-27 | $7.00 | $7.10 | $6.93 | $7.06 | $5.89 | 18,040,530 |
| 2018-04-26 | $7.03 | $7.13 | $6.90 | $6.93 | $5.78 | 19,022,120 |
| 2018-04-25 | $7.01 | $7.07 | $6.97 | $7.03 | $5.87 | 14,265,620 |
| 2018-04-24 | $6.97 | $7.22 | $6.95 | $7.09 | $5.92 | 33,327,540 |
| 2018-04-23 | $6.80 | $6.97 | $6.79 | $6.94 | $5.79 | 17,370,510 |
| 2018-04-20 | $6.95 | $6.97 | $6.78 | $6.79 | $5.67 | 18,338,480 |
| 2018-04-19 | $6.89 | $7.06 | $6.85 | $7.02 | $5.86 | 26,879,160 |
| 2018-04-18 | $6.79 | $6.90 | $6.75 | $6.85 | $5.72 | 29,181,650 |
| 2018-04-17 | $6.80 | $6.88 | $6.69 | $6.70 | $5.59 | 25,832,590 |
| 2018-04-16 | $6.99 | $7.00 | $6.75 | $6.76 | $5.64 | 34,592,040 |
| 2018-04-13 | $7.01 | $7.13 | $6.95 | $7.04 | $5.88 | 22,090,360 |
| 2018-04-12 | $7.06 | $7.09 | $6.92 | $6.96 | $5.81 | 24,563,240 |
| 2018-04-11 | $7.15 | $7.24 | $7.05 | $7.09 | $5.92 | 31,378,010 |
| 2018-04-10 | $6.94 | $7.15 | $6.92 | $7.14 | $5.96 | 29,594,540 |
| 2018-04-09 | $6.91 | $6.99 | $6.84 | $6.91 | $5.77 | 19,191,090 |
| 2018-04-06 | $6.93 | $6.93 | $6.93 | $6.93 | $5.78 | 0 |
| 2018-04-05 | $6.93 | $6.93 | $6.93 | $6.93 | $5.78 | 0 |
| 2018-04-04 | $6.99 | $7.08 | $6.92 | $6.93 | $5.78 | 24,268,390 |
| 2018-04-03 | $6.98 | $7.02 | $6.87 | $6.95 | $5.80 | 26,551,060 |
| 2018-04-02 | $7.25 | $7.34 | $7.10 | $7.11 | $5.93 | 39,785,230 |
| 2018-03-30 | $7.25 | $7.28 | $7.14 | $7.21 | $6.02 | 39,537,710 |
| 2018-03-29 | $7.05 | $7.30 | $6.96 | $7.25 | $6.05 | 58,898,950 |
| 2018-03-28 | $7.12 | $7.27 | $6.93 | $7.02 | $5.86 | 44,755,800 |
| 2018-03-27 | $7.33 | $7.35 | $7.21 | $7.29 | $6.08 | 34,541,570 |
| 2018-03-26 | $7.06 | $7.23 | $7.00 | $7.20 | $6.01 | 45,982,270 |
| 2018-03-23 | $7.50 | $7.50 | $7.11 | $7.17 | $5.98 | 70,357,430 |
| 2018-03-22 | $8.15 | $8.17 | $7.88 | $7.90 | $6.59 | 35,034,130 |
| 2018-03-21 | $8.29 | $8.32 | $8.04 | $8.10 | $6.76 | 36,525,190 |
| 2018-03-20 | $8.10 | $8.33 | $8.02 | $8.27 | $6.90 | 36,290,790 |
| 2018-03-19 | $8.59 | $8.67 | $8.13 | $8.23 | $6.87 | 71,250,400 |
| 2018-03-16 | $9.16 | $9.19 | $8.68 | $8.71 | $7.27 | 58,776,320 |
| 2018-03-15 | $8.85 | $9.20 | $8.81 | $9.15 | $7.64 | 75,700,870 |
| 2018-03-14 | $8.80 | $9.10 | $8.67 | $8.96 | $7.48 | 79,589,820 |
| 2018-03-13 | $8.60 | $8.95 | $8.56 | $8.88 | $7.41 | 77,160,090 |
| 2018-03-12 | $8.39 | $8.92 | $8.30 | $8.72 | $7.28 | 70,286,070 |
| 2018-03-09 | $8.40 | $8.49 | $8.26 | $8.36 | $6.98 | 33,746,390 |
| 2018-03-08 | $8.44 | $8.57 | $8.32 | $8.50 | $7.09 | 35,736,950 |
| 2018-03-07 | $8.74 | $8.79 | $8.44 | $8.54 | $7.13 | 49,365,400 |
| 2018-03-06 | $8.14 | $8.93 | $7.98 | $8.87 | $7.40 | 66,672,430 |
| 2018-03-05 | $8.22 | $8.38 | $7.95 | $8.12 | $6.78 | 33,460,660 |
| 2018-03-02 | $8.21 | $8.42 | $8.13 | $8.36 | $6.98 | 28,282,140 |
| 2018-03-01 | $8.54 | $8.66 | $8.26 | $8.38 | $6.99 | 44,853,730 |
| 2018-02-28 | $8.45 | $8.77 | $8.39 | $8.69 | $7.25 | 33,656,590 |
| 2018-02-27 | $8.92 | $8.95 | $8.42 | $8.61 | $7.19 | 51,334,140 |
| 2018-02-26 | $9.14 | $9.23 | $8.80 | $8.99 | $7.50 | 57,057,850 |
| 2018-02-23 | $8.57 | $9.01 | $8.41 | $8.99 | $7.50 | 50,069,280 |
| 2018-02-22 | $8.53 | $8.75 | $8.39 | $8.57 | $7.15 | 45,226,420 |
| 2018-02-21 | $8.40 | $8.40 | $8.40 | $8.40 | $7.01 | 0 |
| 2018-02-20 | $8.40 | $8.40 | $8.40 | $8.40 | $7.01 | 0 |
| 2018-02-19 | $8.40 | $8.40 | $8.40 | $8.40 | $7.01 | 0 |
| 2018-02-16 | $8.40 | $8.40 | $8.40 | $8.40 | $7.01 | 0 |
| 2018-02-15 | $8.40 | $8.40 | $8.40 | $8.40 | $7.01 | 0 |
| 2018-02-14 | $8.06 | $8.41 | $7.93 | $8.40 | $7.01 | 34,436,860 |
| 2018-02-13 | $7.96 | $8.15 | $7.95 | $8.02 | $6.69 | 36,254,790 |
| 2018-02-12 | $7.80 | $7.97 | $7.67 | $7.85 | $6.55 | 37,308,720 |
| 2018-02-09 | $8.28 | $8.40 | $7.78 | $7.78 | $6.49 | 76,740,520 |
| 2018-02-08 | $8.60 | $9.06 | $8.34 | $8.64 | $7.21 | 78,114,060 |
| 2018-02-07 | $9.16 | $9.36 | $8.66 | $8.70 | $7.26 | 72,695,120 |
| 2018-02-06 | $9.03 | $9.22 | $8.70 | $8.83 | $7.37 | 77,211,010 |
| 2018-02-05 | $8.90 | $9.55 | $8.83 | $9.35 | $7.80 | 135,432,110 |
| 2018-02-02 | $8.12 | $8.99 | $7.92 | $8.98 | $7.49 | 132,657,430 |
| 2018-02-01 | $8.18 | $8.45 | $8.05 | $8.17 | $6.82 | 69,688,500 |
| 2018-01-31 | $8.01 | $8.35 | $7.93 | $8.25 | $6.89 | 81,679,830 |
| 2018-01-30 | $7.95 | $8.30 | $7.85 | $8.09 | $6.75 | 109,227,590 |
| 2018-01-29 | $7.58 | $7.92 | $7.58 | $7.79 | $6.50 | 64,040,260 |
| 2018-01-26 | $7.60 | $7.62 | $7.50 | $7.57 | $6.32 | 24,361,490 |
| 2018-01-25 | $7.60 | $7.78 | $7.60 | $7.62 | $6.36 | 36,781,560 |
| 2018-01-24 | $7.68 | $7.68 | $7.43 | $7.57 | $6.32 | 33,643,070 |
| 2018-01-23 | $7.61 | $7.70 | $7.54 | $7.68 | $6.41 | 28,514,710 |
| 2018-01-22 | $7.55 | $7.74 | $7.51 | $7.65 | $6.38 | 27,041,090 |
| 2018-01-19 | $7.53 | $7.63 | $7.45 | $7.52 | $6.28 | 28,381,600 |
| 2018-01-18 | $7.47 | $7.57 | $7.42 | $7.51 | $6.27 | 24,621,180 |
| 2018-01-17 | $7.38 | $7.53 | $7.25 | $7.47 | $6.23 | 34,255,630 |
| 2018-01-16 | $7.35 | $7.45 | $7.28 | $7.37 | $6.15 | 22,889,900 |
| 2018-01-15 | $7.54 | $7.55 | $7.29 | $7.35 | $6.13 | 33,838,960 |
| 2018-01-12 | $7.58 | $7.72 | $7.51 | $7.58 | $6.33 | 24,700,820 |
| 2018-01-11 | $7.77 | $7.78 | $7.55 | $7.64 | $6.38 | 26,452,870 |
| 2018-01-10 | $7.75 | $7.86 | $7.68 | $7.76 | $6.48 | 31,027,500 |
| 2018-01-09 | $7.85 | $7.87 | $7.72 | $7.82 | $6.53 | 34,557,070 |
| 2018-01-08 | $7.52 | $8.03 | $7.50 | $7.85 | $6.55 | 74,490,630 |
| 2018-01-05 | $7.59 | $7.60 | $7.47 | $7.49 | $6.25 | 28,014,920 |
| 2018-01-04 | $7.55 | $7.64 | $7.45 | $7.62 | $6.36 | 42,023,010 |
| 2018-01-03 | $7.59 | $7.66 | $7.48 | $7.58 | $6.33 | 49,104,700 |
| 2018-01-02 | $7.37 | $7.61 | $7.35 | $7.59 | $6.33 | 43,896,320 |
| 2018-01-01 | $7.38 | $7.38 | $7.38 | $7.38 | $6.16 | 0 |
| 2017-12-29 | $7.35 | $7.43 | $7.27 | $7.38 | $6.16 | 30,205,860 |
| 2017-12-28 | $7.14 | $7.40 | $7.14 | $7.35 | $6.13 | 43,229,690 |
| 2017-12-27 | $6.99 | $7.34 | $6.97 | $7.17 | $5.98 | 45,840,260 |
| 2017-12-26 | $6.94 | $7.03 | $6.86 | $7.00 | $5.84 | 17,390,440 |
| 2017-12-25 | $7.13 | $7.15 | $6.94 | $6.95 | $5.80 | 18,292,500 |
| 2017-12-22 | $7.08 | $7.20 | $7.04 | $7.12 | $5.94 | 22,034,250 |
| 2017-12-21 | $7.12 | $7.12 | $6.91 | $7.08 | $5.91 | 21,372,190 |
| 2017-12-20 | $7.11 | $7.21 | $7.05 | $7.11 | $5.93 | 17,480,190 |
| 2017-12-19 | $7.16 | $7.22 | $7.07 | $7.15 | $5.97 | 27,502,600 |
| 2017-12-18 | $6.94 | $7.22 | $6.92 | $7.19 | $6.00 | 39,363,060 |
| 2017-12-15 | $6.99 | $7.01 | $6.81 | $6.87 | $5.73 | 17,737,040 |
| 2017-12-14 | $7.07 | $7.10 | $6.94 | $7.01 | $5.85 | 12,911,100 |
| 2017-12-13 | $6.91 | $7.08 | $6.90 | $7.07 | $5.90 | 12,701,550 |
| 2017-12-12 | $7.10 | $7.11 | $6.92 | $6.95 | $5.80 | 13,599,210 |
| 2017-12-11 | $7.08 | $7.10 | $7.00 | $7.08 | $5.91 | 14,897,620 |
| 2017-12-08 | $6.85 | $7.06 | $6.84 | $7.03 | $5.87 | 17,000,510 |
| 2017-12-07 | $6.95 | $7.03 | $6.85 | $6.86 | $5.73 | 15,743,410 |
| 2017-12-06 | $6.91 | $7.01 | $6.82 | $7.00 | $5.84 | 19,978,700 |
| 2017-12-05 | $7.14 | $7.17 | $6.82 | $6.91 | $5.77 | 26,197,180 |
| 2017-12-04 | $7.28 | $7.36 | $7.13 | $7.18 | $5.99 | 24,230,980 |
| 2017-12-01 | $7.20 | $7.23 | $7.12 | $7.21 | $6.02 | 18,247,590 |
| 2017-11-30 | $7.30 | $7.38 | $7.17 | $7.19 | $6.00 | 31,366,940 |
| 2017-11-29 | $7.20 | $7.35 | $7.16 | $7.27 | $6.07 | 38,211,610 |
| 2017-11-28 | $6.94 | $7.24 | $6.91 | $7.23 | $6.03 | 32,917,490 |
| 2017-11-27 | $7.07 | $7.13 | $6.97 | $7.00 | $5.84 | 21,626,090 |
| 2017-11-24 | $6.85 | $7.07 | $6.76 | $7.05 | $5.88 | 27,768,470 |
| 2017-11-23 | $7.04 | $7.12 | $6.86 | $6.88 | $5.74 | 32,173,010 |
| 2017-11-22 | $6.92 | $6.98 | $6.82 | $6.95 | $5.80 | 24,150,160 |
| 2017-11-21 | $6.81 | $6.91 | $6.73 | $6.82 | $5.69 | 21,749,900 |
| 2017-11-20 | $6.68 | $6.87 | $6.61 | $6.85 | $5.72 | 26,715,850 |
| 2017-11-17 | $6.91 | $6.96 | $6.62 | $6.70 | $5.59 | 40,678,170 |
| 2017-11-16 | $7.10 | $7.13 | $6.90 | $6.91 | $5.77 | 22,635,140 |
| 2017-11-15 | $7.16 | $7.16 | $7.03 | $7.09 | $5.92 | 22,845,000 |
| 2017-11-14 | $7.20 | $7.32 | $7.17 | $7.22 | $6.03 | 38,084,710 |
| 2017-11-13 | $7.08 | $7.21 | $7.01 | $7.21 | $6.02 | 33,571,430 |
| 2017-11-10 | $7.15 | $7.16 | $7.05 | $7.09 | $5.92 | 20,742,040 |
| 2017-11-09 | $7.23 | $7.35 | $7.17 | $7.20 | $6.01 | 33,167,710 |
| 2017-11-08 | $7.17 | $7.23 | $7.07 | $7.16 | $5.98 | 24,558,350 |
| 2017-11-07 | $7.10 | $7.24 | $7.04 | $7.19 | $6.00 | 33,156,680 |
| 2017-11-06 | $7.04 | $7.12 | $6.92 | $7.11 | $5.93 | 20,978,950 |
| 2017-11-03 | $7.24 | $7.25 | $6.96 | $7.02 | $5.86 | 25,266,600 |
| 2017-11-02 | $7.26 | $7.34 | $7.20 | $7.25 | $6.05 | 15,698,730 |
| 2017-11-01 | $7.26 | $7.32 | $7.19 | $7.22 | $6.03 | 13,672,880 |
| 2017-10-31 | $7.16 | $7.29 | $7.14 | $7.29 | $6.08 | 15,574,220 |
| 2017-10-30 | $7.45 | $7.46 | $7.15 | $7.19 | $6.00 | 28,502,100 |
| 2017-10-27 | $7.67 | $7.71 | $7.42 | $7.46 | $6.23 | 33,576,420 |
| 2017-10-26 | $7.65 | $7.79 | $7.61 | $7.74 | $6.46 | 19,228,690 |
| 2017-10-25 | $7.60 | $7.67 | $7.57 | $7.62 | $6.36 | 10,425,050 |
| 2017-10-24 | $7.54 | $7.62 | $7.52 | $7.59 | $6.33 | 10,316,210 |
| 2017-10-23 | $7.52 | $7.63 | $7.47 | $7.56 | $6.31 | 11,012,010 |
| 2017-10-20 | $7.40 | $7.59 | $7.39 | $7.59 | $6.33 | 12,865,810 |
| 2017-10-19 | $7.52 | $7.56 | $7.38 | $7.41 | $6.18 | 21,272,980 |
| 2017-10-18 | $7.73 | $7.79 | $7.54 | $7.56 | $6.31 | 17,263,270 |
| 2017-10-17 | $7.77 | $7.83 | $7.69 | $7.72 | $6.44 | 12,747,520 |
| 2017-10-16 | $7.86 | $7.87 | $7.68 | $7.86 | $6.56 | 23,857,340 |
| 2017-10-13 | $7.79 | $7.89 | $7.76 | $7.84 | $6.54 | 19,120,180 |
| 2017-10-12 | $7.87 | $7.89 | $7.64 | $7.81 | $6.52 | 30,853,270 |
| 2017-10-11 | $7.86 | $7.93 | $7.77 | $7.88 | $6.58 | 18,648,470 |
| 2017-10-10 | $8.06 | $8.15 | $7.81 | $7.85 | $6.55 | 34,448,240 |
| 2017-10-09 | $8.25 | $8.28 | $8.02 | $8.07 | $6.74 | 31,075,430 |
| 2017-10-06 | $8.16 | $8.16 | $8.16 | $8.16 | $6.81 | 0 |
| 2017-10-05 | $8.16 | $8.16 | $8.16 | $8.16 | $6.81 | 0 |
| 2017-10-04 | $8.16 | $8.16 | $8.16 | $8.16 | $6.81 | 0 |
| 2017-10-03 | $8.16 | $8.16 | $8.16 | $8.16 | $6.81 | 0 |
| 2017-10-02 | $8.16 | $8.16 | $8.16 | $8.16 | $6.81 | 0 |
| 2017-09-29 | $8.14 | $8.27 | $8.09 | $8.16 | $6.81 | 21,667,500 |
| 2017-09-28 | $8.28 | $8.33 | $8.12 | $8.18 | $6.83 | 23,419,920 |
| 2017-09-27 | $8.27 | $8.40 | $8.25 | $8.31 | $6.94 | 23,454,300 |
| 2017-09-26 | $8.13 | $8.25 | $8.13 | $8.21 | $6.85 | 21,369,570 |
| 2017-09-25 | $8.12 | $8.26 | $8.05 | $8.07 | $6.74 | 21,101,640 |
| 2017-09-22 | $8.05 | $8.28 | $8.00 | $8.20 | $6.84 | 24,600,600 |
| 2017-09-21 | $8.33 | $8.39 | $8.11 | $8.13 | $6.79 | 30,214,710 |
| 2017-09-20 | $8.22 | $8.38 | $8.17 | $8.36 | $6.98 | 32,658,230 |
| 2017-09-19 | $8.23 | $8.32 | $8.11 | $8.19 | $6.84 | 29,473,920 |
| 2017-09-18 | $8.05 | $8.21 | $8.03 | $8.19 | $6.84 | 25,076,670 |
| 2017-09-15 | $8.48 | $8.49 | $8.07 | $8.11 | $6.77 | 59,491,390 |
| 2017-09-14 | $8.75 | $8.88 | $8.46 | $8.52 | $7.11 | 49,985,790 |
| 2017-09-13 | $8.71 | $8.95 | $8.65 | $8.81 | $7.35 | 36,310,260 |
| 2017-09-12 | $8.99 | $9.12 | $8.65 | $8.78 | $7.33 | 68,771,350 |
| 2017-09-11 | $8.45 | $8.76 | $8.38 | $8.75 | $7.30 | 43,440,390 |
| 2017-09-08 | $8.55 | $8.73 | $8.43 | $8.55 | $7.14 | 42,755,410 |
| 2017-09-07 | $8.72 | $8.77 | $8.41 | $8.46 | $7.06 | 48,132,190 |
| 2017-09-06 | $8.62 | $8.87 | $8.51 | $8.75 | $7.30 | 47,260,010 |
| 2017-09-05 | $8.66 | $8.85 | $8.49 | $8.69 | $7.25 | 48,264,240 |
| 2017-09-04 | $8.86 | $8.96 | $8.63 | $8.67 | $7.24 | 58,865,890 |
| 2017-09-01 | $8.67 | $9.14 | $8.61 | $8.79 | $7.34 | 114,516,630 |
| 2017-08-31 | $8.36 | $8.55 | $8.25 | $8.52 | $7.11 | 59,118,680 |
| 2017-08-30 | $8.06 | $8.52 | $8.06 | $8.36 | $6.98 | 68,007,270 |
| 2017-08-29 | $8.25 | $8.33 | $8.04 | $8.12 | $6.78 | 49,054,040 |
| 2017-08-28 | $8.00 | $8.22 | $7.93 | $8.18 | $6.83 | 61,837,740 |
| 2017-08-25 | $7.68 | $8.18 | $7.66 | $8.07 | $6.74 | 91,022,100 |
| 2017-08-24 | $7.63 | $7.72 | $7.53 | $7.56 | $6.31 | 20,760,270 |
| 2017-08-23 | $7.72 | $7.74 | $7.51 | $7.57 | $6.32 | 33,070,320 |
| 2017-08-22 | $7.87 | $7.90 | $7.74 | $7.82 | $6.53 | 27,785,260 |
| 2017-08-21 | $7.76 | $7.99 | $7.73 | $7.90 | $6.59 | 29,953,930 |
| 2017-08-18 | $7.76 | $7.85 | $7.71 | $7.79 | $6.50 | 28,591,530 |
| 2017-08-17 | $7.88 | $7.95 | $7.76 | $7.89 | $6.58 | 49,569,750 |
| 2017-08-16 | $7.74 | $7.82 | $7.52 | $7.68 | $6.41 | 33,251,060 |
| 2017-08-15 | $7.68 | $7.78 | $7.56 | $7.73 | $6.45 | 33,643,470 |
| 2017-08-14 | $7.61 | $7.82 | $7.60 | $7.72 | $6.44 | 50,164,340 |
| 2017-08-11 | $8.32 | $8.41 | $7.61 | $7.69 | $6.42 | 100,683,870 |
| 2017-08-10 | $8.51 | $8.59 | $8.30 | $8.46 | $7.06 | 82,220,810 |
| 2017-08-09 | $8.18 | $8.80 | $8.09 | $8.70 | $7.26 | 122,566,000 |
| 2017-08-08 | $8.35 | $8.50 | $8.13 | $8.17 | $6.82 | 64,391,510 |
| 2017-08-07 | $8.20 | $8.39 | $7.97 | $8.37 | $6.99 | 69,067,070 |
| 2017-08-04 | $8.20 | $8.70 | $8.12 | $8.20 | $6.84 | 109,743,970 |
| 2017-08-03 | $7.93 | $8.13 | $7.86 | $8.12 | $6.78 | 49,420,510 |
| 2017-08-02 | $7.96 | $8.29 | $7.92 | $7.97 | $6.65 | 68,978,570 |
| 2017-08-01 | $8.21 | $8.21 | $7.90 | $7.95 | $6.63 | 56,796,700 |
| 2017-07-31 | $7.89 | $8.27 | $7.88 | $8.23 | $6.87 | 84,705,850 |
| 2017-07-28 | $7.74 | $7.87 | $7.69 | $7.82 | $6.53 | 54,729,530 |
| 2017-07-27 | $8.06 | $8.06 | $7.66 | $7.75 | $6.47 | 81,076,960 |
| 2017-07-26 | $8.20 | $8.26 | $8.05 | $8.11 | $6.77 | 49,982,370 |
| 2017-07-25 | $8.14 | $8.19 | $8.01 | $8.18 | $6.83 | 39,480,540 |
| 2017-07-24 | $8.27 | $8.45 | $8.05 | $8.13 | $6.79 | 67,535,230 |
| 2017-07-21 | $8.35 | $8.56 | $8.21 | $8.38 | $6.99 | 75,329,060 |
| 2017-07-20 | $8.37 | $8.51 | $8.22 | $8.46 | $7.06 | 77,704,310 |
| 2017-07-19 | $7.90 | $8.50 | $7.86 | $8.42 | $7.03 | 151,654,270 |
| 2017-07-18 | $7.53 | $7.80 | $7.46 | $7.78 | $6.49 | 83,663,140 |
| 2017-07-17 | $7.65 | $7.89 | $7.27 | $7.54 | $6.29 | 75,184,310 |
| 2017-07-14 | $7.60 | $7.70 | $7.54 | $7.66 | $6.39 | 37,560,740 |
| 2017-07-13 | $7.45 | $7.84 | $7.41 | $7.70 | $6.43 | 82,927,390 |
| 2017-07-12 | $7.35 | $7.47 | $7.18 | $7.46 | $6.23 | 41,542,800 |
| 2017-07-11 | $7.50 | $7.64 | $7.25 | $7.34 | $6.13 | 54,237,030 |
| 2017-07-10 | $7.28 | $7.70 | $7.26 | $7.49 | $6.25 | 89,727,290 |
| 2017-07-07 | $7.04 | $7.27 | $6.99 | $7.25 | $6.05 | 38,874,190 |
| 2017-07-06 | $7.05 | $7.18 | $6.93 | $7.07 | $5.90 | 36,057,330 |
| 2017-07-05 | $6.92 | $7.04 | $6.91 | $7.00 | $5.84 | 21,887,330 |
| 2017-07-04 | $6.91 | $6.95 | $6.87 | $6.91 | $5.77 | 14,400,460 |
| 2017-07-03 | $6.78 | $7.01 | $6.77 | $6.94 | $5.79 | 28,666,510 |
| 2017-06-30 | $6.74 | $6.81 | $6.71 | $6.78 | $5.66 | 11,695,100 |
| 2017-06-29 | $6.76 | $6.90 | $6.73 | $6.77 | $5.65 | 25,780,860 |
| 2017-06-28 | $6.68 | $6.77 | $6.67 | $6.70 | $5.59 | 16,974,350 |
| 2017-06-27 | $6.66 | $6.76 | $6.61 | $6.71 | $5.60 | 29,254,020 |
| 2017-06-26 | $6.59 | $6.66 | $6.55 | $6.64 | $5.54 | 17,359,610 |
| 2017-06-23 | $6.48 | $6.57 | $6.40 | $6.55 | $5.47 | 14,590,560 |
| 2017-06-22 | $6.53 | $6.63 | $6.48 | $6.49 | $5.42 | 17,391,200 |
| 2017-06-21 | $6.60 | $6.60 | $6.50 | $6.53 | $5.45 | 12,953,650 |
| 2017-06-20 | $6.66 | $6.68 | $6.55 | $6.57 | $5.48 | 13,770,040 |
| 2017-06-19 | $6.56 | $6.71 | $6.55 | $6.64 | $5.54 | 17,769,290 |
| 2017-06-16 | $6.53 | $6.60 | $6.50 | $6.54 | $5.46 | 11,390,370 |
| 2017-06-15 | $6.55 | $6.60 | $6.52 | $6.55 | $5.47 | 13,159,200 |
| 2017-06-14 | $6.55 | $6.63 | $6.53 | $6.56 | $5.47 | 18,376,110 |
| 2017-06-13 | $6.41 | $6.63 | $6.40 | $6.57 | $5.48 | 24,118,770 |
| 2017-06-12 | $6.42 | $6.52 | $6.36 | $6.40 | $5.34 | 15,188,130 |
| 2017-06-09 | $6.42 | $6.48 | $6.40 | $6.44 | $5.37 | 16,554,080 |
| 2017-06-08 | $6.41 | $6.46 | $6.38 | $6.42 | $5.36 | 12,484,880 |
| 2017-06-07 | $6.33 | $6.52 | $6.31 | $6.43 | $5.37 | 20,426,010 |
| 2017-06-06 | $6.29 | $6.35 | $6.26 | $6.33 | $5.28 | 12,327,510 |
| 2017-06-05 | $6.26 | $6.42 | $6.26 | $6.31 | $5.27 | 24,259,030 |
| 2017-06-02 | $6.12 | $6.25 | $6.05 | $6.24 | $5.21 | 16,786,850 |
| 2017-06-01 | $6.21 | $6.24 | $6.08 | $6.12 | $5.11 | 15,961,700 |
| 2017-05-31 | $6.31 | $6.36 | $6.24 | $6.25 | $5.22 | 13,163,670 |
| 2017-05-30 | $6.27 | $6.27 | $6.27 | $6.27 | $5.23 | 0 |
| 2017-05-29 | $6.27 | $6.27 | $6.27 | $6.27 | $5.23 | 0 |
| 2017-05-26 | $6.30 | $6.38 | $6.27 | $6.27 | $5.23 | 15,222,010 |
| 2017-05-25 | $6.09 | $6.38 | $6.07 | $6.33 | $5.28 | 27,003,700 |
| 2017-05-24 | $6.08 | $6.11 | $5.99 | $6.11 | $5.10 | 13,299,240 |
| 2017-05-23 | $6.12 | $6.22 | $6.07 | $6.09 | $5.08 | 17,224,010 |
| 2017-05-22 | $6.21 | $6.27 | $6.11 | $6.15 | $5.13 | 13,677,790 |
| 2017-05-19 | $6.20 | $6.26 | $6.17 | $6.21 | $5.18 | 10,938,180 |
| 2017-05-18 | $6.19 | $6.27 | $6.17 | $6.20 | $5.17 | 12,563,820 |
| 2017-05-17 | $6.19 | $6.30 | $6.17 | $6.24 | $5.21 | 18,406,040 |
| 2017-05-16 | $6.08 | $6.19 | $6.04 | $6.19 | $5.17 | 15,427,060 |
| 2017-05-15 | $6.08 | $6.13 | $6.07 | $6.09 | $5.08 | 11,231,070 |
| 2017-05-12 | $6.05 | $6.10 | $6.02 | $6.06 | $5.06 | 16,143,250 |
| 2017-05-11 | $6.01 | $6.08 | $5.96 | $6.05 | $5.05 | 16,492,220 |
| 2017-05-10 | $6.23 | $6.27 | $6.06 | $6.07 | $5.07 | 17,835,570 |
| 2017-05-09 | $6.15 | $6.27 | $6.12 | $6.23 | $5.20 | 16,789,060 |
| 2017-05-08 | $6.25 | $6.29 | $6.11 | $6.13 | $5.12 | 21,910,380 |
| 2017-05-05 | $6.41 | $6.42 | $6.23 | $6.24 | $5.21 | 24,994,560 |
| 2017-05-04 | $6.60 | $6.62 | $6.44 | $6.47 | $5.40 | 19,804,820 |
| 2017-05-03 | $6.65 | $6.69 | $6.58 | $6.64 | $5.54 | 14,126,430 |
| 2017-05-02 | $6.73 | $6.77 | $6.63 | $6.65 | $5.55 | 20,653,810 |
| 2017-05-01 | $6.73 | $6.73 | $6.73 | $6.73 | $5.62 | 0 |
| 2017-04-28 | $6.70 | $6.75 | $6.64 | $6.73 | $5.62 | 28,545,670 |
| 2017-04-27 | $6.70 | $6.76 | $6.56 | $6.74 | $5.63 | 22,316,550 |
| 2017-04-26 | $6.72 | $6.78 | $6.68 | $6.70 | $5.59 | 16,789,980 |
| 2017-04-25 | $6.78 | $6.84 | $6.71 | $6.73 | $5.62 | 16,982,750 |
| 2017-04-24 | $6.89 | $6.89 | $6.70 | $6.82 | $5.69 | 20,017,950 |
| 2017-04-21 | $6.87 | $6.95 | $6.83 | $6.92 | $5.78 | 17,638,580 |
| 2017-04-20 | $6.84 | $6.90 | $6.78 | $6.84 | $5.71 | 18,540,010 |
| 2017-04-19 | $7.03 | $7.05 | $6.78 | $6.81 | $5.68 | 43,246,170 |
| 2017-04-18 | $7.14 | $7.22 | $7.11 | $7.12 | $5.94 | 30,237,590 |
| 2017-04-17 | $7.04 | $7.18 | $7.00 | $7.15 | $5.97 | 33,640,460 |
| 2017-04-14 | $7.13 | $7.25 | $7.00 | $7.07 | $5.90 | 40,810,100 |
| 2017-04-13 | $7.08 | $7.20 | $7.05 | $7.15 | $5.97 | 26,918,910 |
| 2017-04-12 | $7.02 | $7.18 | $7.00 | $7.06 | $5.89 | 48,084,820 |
| 2017-04-11 | $7.08 | $7.10 | $6.89 | $7.06 | $5.89 | 38,402,950 |
| 2017-04-10 | $7.11 | $7.16 | $7.05 | $7.07 | $5.90 | 25,743,700 |
| 2017-04-07 | $7.03 | $7.14 | $7.03 | $7.09 | $5.92 | 24,558,750 |
| 2017-04-06 | $7.03 | $7.09 | $7.01 | $7.07 | $5.90 | 20,791,550 |
| 2017-04-05 | $6.92 | $7.08 | $6.92 | $7.06 | $5.89 | 44,747,260 |
| 2017-04-04 | $6.85 | $6.85 | $6.85 | $6.85 | $5.72 | 0 |
| 2017-04-03 | $6.85 | $6.85 | $6.85 | $6.85 | $5.72 | 0 |
| 2017-03-31 | $6.75 | $6.88 | $6.73 | $6.85 | $5.72 | 20,270,320 |
| 2017-03-30 | $6.87 | $6.95 | $6.73 | $6.76 | $5.64 | 27,729,740 |
| 2017-03-29 | $6.85 | $6.91 | $6.79 | $6.87 | $5.73 | 19,510,710 |
| 2017-03-28 | $6.81 | $6.84 | $6.78 | $6.81 | $5.68 | 8,054,940 |
| 2017-03-27 | $6.85 | $6.87 | $6.79 | $6.80 | $5.68 | 12,046,450 |
| 2017-03-24 | $6.87 | $6.89 | $6.76 | $6.85 | $5.72 | 17,107,570 |
| 2017-03-23 | $6.86 | $6.90 | $6.79 | $6.86 | $5.73 | 13,558,480 |
| 2017-03-22 | $6.85 | $6.88 | $6.77 | $6.85 | $5.72 | 17,960,210 |
| 2017-03-21 | $6.96 | $6.98 | $6.87 | $6.91 | $5.77 | 19,596,590 |
| 2017-03-20 | $7.02 | $7.10 | $6.87 | $6.99 | $5.83 | 24,511,560 |
| 2017-03-17 | $7.00 | $7.02 | $6.85 | $6.86 | $5.73 | 18,034,460 |
| 2017-03-16 | $6.97 | $7.05 | $6.94 | $7.00 | $5.84 | 20,085,490 |
| 2017-03-15 | $6.91 | $7.00 | $6.90 | $6.94 | $5.79 | 21,365,760 |
| 2017-03-14 | $6.92 | $7.00 | $6.87 | $6.90 | $5.76 | 18,012,390 |
| 2017-03-13 | $6.82 | $6.95 | $6.76 | $6.94 | $5.79 | 24,060,190 |
| 2017-03-10 | $6.87 | $6.87 | $6.80 | $6.81 | $5.68 | 20,690,050 |
| 2017-03-09 | $7.05 | $7.07 | $6.79 | $6.84 | $5.71 | 54,999,160 |
| 2017-03-08 | $7.18 | $7.20 | $7.08 | $7.10 | $5.93 | 20,064,010 |
| 2017-03-07 | $7.28 | $7.29 | $7.13 | $7.22 | $6.03 | 25,108,640 |
| 2017-03-06 | $7.23 | $7.33 | $7.18 | $7.30 | $6.09 | 31,697,600 |
| 2017-03-03 | $7.23 | $7.24 | $7.12 | $7.18 | $5.99 | 20,400,590 |
| 2017-03-02 | $7.33 | $7.35 | $7.19 | $7.28 | $6.08 | 27,997,320 |
| 2017-03-01 | $7.22 | $7.36 | $7.20 | $7.29 | $6.08 | 35,775,950 |
| 2017-02-28 | $7.12 | $7.28 | $7.09 | $7.24 | $6.04 | 29,272,650 |
| 2017-02-27 | $7.12 | $7.21 | $7.07 | $7.10 | $5.93 | 29,207,910 |
| 2017-02-24 | $7.20 | $7.22 | $7.03 | $7.11 | $5.93 | 39,624,390 |
| 2017-02-23 | $7.26 | $7.41 | $7.22 | $7.26 | $6.06 | 37,479,790 |
| 2017-02-22 | $7.26 | $7.28 | $7.18 | $7.27 | $6.07 | 23,737,760 |
| 2017-02-21 | $7.33 | $7.45 | $7.18 | $7.30 | $6.09 | 36,771,940 |
| 2017-02-20 | $7.14 | $7.32 | $7.13 | $7.30 | $6.09 | 33,185,000 |
| 2017-02-17 | $7.31 | $7.31 | $7.07 | $7.11 | $5.93 | 41,157,490 |
| 2017-02-16 | $7.13 | $7.40 | $7.12 | $7.31 | $6.10 | 54,657,500 |
| 2017-02-15 | $7.17 | $7.30 | $7.11 | $7.13 | $5.95 | 33,945,730 |
| 2017-02-14 | $7.15 | $7.24 | $7.10 | $7.22 | $6.03 | 28,412,850 |
| 2017-02-13 | $7.15 | $7.33 | $7.06 | $7.15 | $5.97 | 58,111,950 |
| 2017-02-10 | $6.94 | $7.13 | $6.91 | $7.12 | $5.94 | 62,935,380 |
| 2017-02-09 | $6.89 | $6.94 | $6.86 | $6.93 | $5.78 | 24,978,000 |
| 2017-02-08 | $6.81 | $6.92 | $6.75 | $6.90 | $5.76 | 18,997,040 |
| 2017-02-07 | $6.84 | $6.85 | $6.76 | $6.81 | $5.68 | 11,718,510 |
| 2017-02-06 | $6.83 | $6.86 | $6.77 | $6.84 | $5.71 | 11,622,110 |
| 2017-02-03 | $6.96 | $6.98 | $6.81 | $6.83 | $5.70 | 16,497,150 |
| 2017-02-02 | $6.96 | $6.96 | $6.96 | $6.96 | $5.81 | 0 |
| 2017-02-01 | $6.96 | $6.96 | $6.96 | $6.96 | $5.81 | 0 |
| 2017-01-31 | $6.96 | $6.96 | $6.96 | $6.96 | $5.81 | 0 |
| 2017-01-30 | $6.96 | $6.96 | $6.96 | $6.96 | $5.81 | 0 |
| 2017-01-27 | $6.96 | $6.96 | $6.96 | $6.96 | $5.81 | 0 |
| 2017-01-26 | $6.92 | $6.98 | $6.87 | $6.96 | $5.81 | 21,793,930 |
| 2017-01-25 | $6.83 | $6.86 | $6.78 | $6.82 | $5.69 | 10,551,230 |
| 2017-01-24 | $6.77 | $6.88 | $6.75 | $6.84 | $5.71 | 20,069,920 |
| 2017-01-23 | $6.69 | $6.82 | $6.68 | $6.77 | $5.65 | 14,201,300 |
| 2017-01-20 | $6.59 | $6.70 | $6.59 | $6.68 | $5.57 | 13,623,920 |
| 2017-01-19 | $6.56 | $6.65 | $6.53 | $6.61 | $5.52 | 10,033,330 |
| 2017-01-18 | $6.57 | $6.64 | $6.53 | $6.61 | $5.52 | 11,883,210 |
| 2017-01-17 | $6.53 | $6.61 | $6.42 | $6.60 | $5.51 | 18,159,960 |
| 2017-01-16 | $6.77 | $6.84 | $6.37 | $6.58 | $5.49 | 29,882,840 |
| 2017-01-13 | $6.78 | $6.85 | $6.71 | $6.73 | $5.62 | 10,548,560 |
| 2017-01-12 | $6.92 | $6.94 | $6.77 | $6.79 | $5.67 | 15,842,070 |
| 2017-01-11 | $7.00 | $7.10 | $6.91 | $6.91 | $5.77 | 19,320,260 |
| 2017-01-10 | $6.94 | $7.10 | $6.92 | $7.02 | $5.86 | 21,572,820 |
| 2017-01-09 | $6.90 | $6.95 | $6.88 | $6.93 | $5.78 | 11,217,020 |
| 2017-01-06 | $6.95 | $6.98 | $6.90 | $6.91 | $5.77 | 17,627,890 |
| 2017-01-05 | $6.91 | $7.01 | $6.89 | $6.92 | $5.78 | 20,609,040 |
| 2017-01-04 | $6.84 | $6.89 | $6.79 | $6.89 | $5.75 | 17,416,680 |
| 2017-01-03 | $6.76 | $6.86 | $6.73 | $6.85 | $5.72 | 20,368,580 |
| 2017-01-02 | $6.73 | $6.73 | $6.73 | $6.73 | $5.62 | 0 |
| 2016-12-30 | $6.76 | $6.80 | $6.69 | $6.73 | $5.62 | 13,407,080 |
| 2016-12-29 | $6.74 | $6.81 | $6.68 | $6.78 | $5.66 | 15,247,280 |
| 2016-12-28 | $6.77 | $6.81 | $6.72 | $6.74 | $5.63 | 13,640,660 |
| 2016-12-27 | $6.73 | $6.80 | $6.71 | $6.74 | $5.63 | 16,080,980 |
| 2016-12-26 | $6.69 | $6.75 | $6.59 | $6.74 | $5.63 | 19,234,510 |
| 2016-12-23 | $6.94 | $6.96 | $6.69 | $6.71 | $5.60 | 34,276,740 |
| 2016-12-22 | $7.04 | $7.04 | $6.90 | $6.96 | $5.81 | 23,187,340 |
| 2016-12-21 | $7.02 | $7.06 | $6.98 | $7.04 | $5.88 | 18,238,770 |
| 2016-12-20 | $7.05 | $7.06 | $6.92 | $7.02 | $5.86 | 15,034,400 |
| 2016-12-19 | $7.03 | $7.10 | $6.97 | $7.06 | $5.89 | 13,438,200 |
| 2016-12-16 | $7.05 | $7.08 | $6.99 | $7.04 | $5.88 | 12,880,110 |
| 2016-12-15 | $7.01 | $7.17 | $7.01 | $7.05 | $5.88 | 18,203,560 |
| 2016-12-14 | $6.96 | $7.11 | $6.94 | $7.02 | $5.86 | 22,440,990 |
| 2016-12-13 | $6.91 | $7.04 | $6.87 | $7.02 | $5.86 | 21,176,150 |
| 2016-12-12 | $7.29 | $7.36 | $6.90 | $6.95 | $5.80 | 36,538,150 |
| 2016-12-09 | $7.25 | $7.27 | $7.20 | $7.24 | $6.04 | 26,378,200 |
| 2016-12-08 | $7.40 | $7.40 | $7.28 | $7.29 | $6.08 | 22,926,360 |
| 2016-12-07 | $7.28 | $7.43 | $7.26 | $7.41 | $6.18 | 32,418,180 |
| 2016-12-06 | $7.30 | $7.34 | $7.22 | $7.27 | $6.07 | 20,268,100 |
| 2016-12-05 | $7.20 | $7.38 | $7.15 | $7.35 | $6.13 | 28,431,720 |
| 2016-12-02 | $7.31 | $7.41 | $7.24 | $7.27 | $6.07 | 28,939,280 |
| 2016-12-01 | $7.30 | $7.39 | $7.27 | $7.36 | $6.14 | 38,883,570 |
| 2016-11-30 | $7.45 | $7.46 | $7.16 | $7.27 | $6.07 | 61,601,140 |
| 2016-11-29 | $7.78 | $7.80 | $7.43 | $7.50 | $6.26 | 83,046,920 |
| 2016-11-28 | $7.80 | $7.93 | $7.71 | $7.89 | $6.58 | 62,477,820 |
| 2016-11-25 | $7.86 | $7.89 | $7.51 | $7.82 | $6.53 | 51,255,580 |
| 2016-11-24 | $8.08 | $8.24 | $7.78 | $7.84 | $6.54 | 82,152,720 |
| 2016-11-23 | $8.11 | $8.11 | $7.75 | $7.85 | $6.55 | 60,984,760 |
| 2016-11-22 | $7.99 | $8.17 | $7.95 | $8.13 | $6.79 | 56,990,790 |
| 2016-11-21 | $7.89 | $8.04 | $7.80 | $7.90 | $6.59 | 29,836,570 |
| 2016-11-18 | $8.12 | $8.12 | $7.84 | $7.89 | $6.58 | 42,335,240 |
| 2016-11-17 | $8.04 | $8.25 | $7.97 | $8.17 | $6.82 | 30,921,580 |
| 2016-11-16 | $8.24 | $8.28 | $8.02 | $8.16 | $6.81 | 42,264,080 |
| 2016-11-15 | $8.39 | $8.55 | $8.12 | $8.23 | $6.87 | 56,890,120 |
| 2016-11-14 | $8.00 | $8.81 | $7.95 | $8.40 | $7.01 | 121,005,200 |
| 2016-11-11 | $7.70 | $8.45 | $7.58 | $8.09 | $6.75 | 88,733,870 |
| 2016-11-10 | $7.70 | $7.87 | $7.61 | $7.72 | $6.44 | 53,522,170 |
| 2016-11-09 | $7.49 | $7.75 | $7.32 | $7.60 | $6.34 | 53,157,280 |
| 2016-11-08 | $7.66 | $7.71 | $7.45 | $7.48 | $6.24 | 52,066,410 |
| 2016-11-07 | $7.51 | $7.85 | $7.45 | $7.68 | $6.41 | 74,434,920 |
| 2016-11-04 | $7.40 | $7.55 | $7.33 | $7.44 | $6.21 | 47,223,600 |
| 2016-11-03 | $7.34 | $7.42 | $7.24 | $7.35 | $6.13 | 35,584,140 |
| 2016-11-02 | $7.58 | $7.69 | $7.30 | $7.36 | $6.14 | 41,427,310 |
| 2016-11-01 | $7.55 | $7.65 | $7.45 | $7.56 | $6.31 | 29,155,900 |
| 2016-10-31 | $7.56 | $7.59 | $7.40 | $7.56 | $6.31 | 0 |
| 2016-10-28 | $7.50 | $7.63 | $7.46 | $7.58 | $6.33 | 34,181,480 |
| 2016-10-27 | $7.60 | $7.73 | $7.40 | $7.57 | $6.32 | 52,495,940 |
| 2016-10-26 | $7.74 | $7.83 | $7.57 | $7.70 | $6.43 | 59,181,300 |
| 2016-10-25 | $7.51 | $8.05 | $7.43 | $7.90 | $6.59 | 104,346,750 |
| 2016-10-24 | $7.19 | $7.64 | $7.17 | $7.48 | $6.24 | 77,966,510 |
| 2016-10-21 | $7.20 | $7.21 | $7.03 | $7.16 | $5.98 | 21,569,620 |
| 2016-10-20 | $7.26 | $7.28 | $7.13 | $7.19 | $6.00 | 15,053,760 |
| 2016-10-19 | $7.31 | $7.41 | $7.17 | $7.23 | $6.03 | 38,201,050 |
| 2016-10-18 | $7.04 | $7.19 | $7.00 | $7.18 | $5.99 | 18,069,270 |
| 2016-10-17 | $7.09 | $7.26 | $7.06 | $7.07 | $5.90 | 33,411,610 |
| 2016-10-14 | $7.01 | $7.06 | $6.89 | $7.05 | $5.88 | 16,569,420 |
| 2016-10-13 | $7.06 | $7.18 | $7.02 | $7.02 | $5.86 | 22,626,770 |
| 2016-10-12 | $6.96 | $7.07 | $6.95 | $7.06 | $5.89 | 17,128,920 |
| 2016-10-11 | $6.97 | $7.02 | $6.92 | $7.01 | $5.85 | 20,176,750 |
| 2016-10-10 | $7.00 | $7.07 | $6.89 | $6.95 | $5.80 | 30,939,500 |
| 2016-10-07 | $6.87 | $6.87 | $6.87 | $6.87 | $5.73 | 0 |
| 2016-10-06 | $6.87 | $6.87 | $6.87 | $6.87 | $5.73 | 0 |
| 2016-10-05 | $6.87 | $6.87 | $6.87 | $6.87 | $5.73 | 0 |
| 2016-10-04 | $6.87 | $6.87 | $6.87 | $6.87 | $5.73 | 0 |
| 2016-10-03 | $6.87 | $6.87 | $6.87 | $6.87 | $5.73 | 0 |
| 2016-09-30 | $6.75 | $6.89 | $6.73 | $6.87 | $5.73 | 18,471,050 |
| 2016-09-29 | $6.70 | $6.86 | $6.70 | $6.79 | $5.67 | 24,724,730 |
| 2016-09-28 | $6.59 | $6.64 | $6.55 | $6.58 | $5.49 | 10,854,920 |
| 2016-09-27 | $6.64 | $6.73 | $6.43 | $6.60 | $5.51 | 24,854,130 |
| 2016-09-26 | $6.78 | $6.87 | $6.67 | $6.69 | $5.58 | 16,064,030 |
| 2016-09-23 | $6.78 | $6.81 | $6.72 | $6.74 | $5.63 | 9,138,440 |
| 2016-09-22 | $6.79 | $6.87 | $6.74 | $6.75 | $5.63 | 20,839,820 |
| 2016-09-21 | $6.70 | $6.80 | $6.68 | $6.72 | $5.61 | 14,862,640 |
| 2016-09-20 | $6.67 | $6.80 | $6.65 | $6.73 | $5.62 | 21,955,830 |
| 2016-09-19 | $6.58 | $6.69 | $6.57 | $6.67 | $5.57 | 16,431,810 |
| 2016-09-16 | $6.54 | $6.54 | $6.54 | $6.54 | $5.46 | 0 |
| 2016-09-15 | $6.54 | $6.54 | $6.54 | $6.54 | $5.46 | 0 |
| 2016-09-14 | $6.53 | $6.59 | $6.48 | $6.54 | $5.46 | 20,216,800 |
| 2016-09-13 | $6.75 | $6.78 | $6.54 | $6.63 | $5.53 | 23,501,920 |
| 2016-09-12 | $6.99 | $7.00 | $6.58 | $6.71 | $5.60 | 28,193,640 |
| 2016-09-09 | $7.25 | $7.30 | $7.11 | $7.11 | $5.93 | 20,766,130 |
| 2016-09-08 | $7.16 | $7.28 | $7.14 | $7.28 | $6.08 | 19,361,800 |
| 2016-09-07 | $7.32 | $7.38 | $7.17 | $7.20 | $6.01 | 32,610,210 |
| 2016-09-06 | $7.30 | $7.44 | $7.27 | $7.43 | $6.20 | 21,591,930 |
| 2016-09-05 | $7.24 | $7.46 | $7.20 | $7.30 | $6.09 | 21,831,340 |
| 2016-09-02 | $7.05 | $7.23 | $7.05 | $7.15 | $5.97 | 11,128,780 |
| 2016-09-01 | $7.39 | $7.39 | $7.07 | $7.11 | $5.93 | 30,549,000 |
| 2016-08-31 | $7.36 | $7.46 | $7.34 | $7.40 | $6.18 | 20,458,740 |
| 2016-08-30 | $7.23 | $7.39 | $7.20 | $7.32 | $6.11 | 21,676,690 |
| 2016-08-29 | $7.19 | $7.28 | $7.10 | $7.20 | $6.01 | 14,359,500 |
| 2016-08-26 | $7.26 | $7.29 | $7.18 | $7.19 | $6.00 | 15,849,690 |
| 2016-08-25 | $7.24 | $7.38 | $7.10 | $7.26 | $6.06 | 21,315,710 |
| 2016-08-24 | $7.26 | $7.33 | $7.23 | $7.27 | $6.07 | 10,851,760 |
| 2016-08-23 | $7.33 | $7.35 | $7.21 | $7.27 | $6.07 | 17,089,100 |
| 2016-08-22 | $7.32 | $7.44 | $7.24 | $7.36 | $6.14 | 21,975,880 |
| 2016-08-19 | $7.35 | $7.40 | $7.20 | $7.34 | $6.13 | 24,537,580 |
| 2016-08-18 | $7.51 | $7.81 | $7.31 | $7.39 | $6.17 | 54,277,230 |
| 2016-08-17 | $7.64 | $7.70 | $7.46 | $7.56 | $6.31 | 27,202,980 |
| 2016-08-16 | $7.57 | $7.88 | $7.49 | $7.60 | $6.34 | 49,917,610 |
| 2016-08-15 | $7.42 | $7.78 | $7.26 | $7.56 | $6.31 | 40,537,660 |
| 2016-08-12 | $7.18 | $7.44 | $7.17 | $7.41 | $6.18 | 22,944,300 |
| 2016-08-11 | $7.25 | $7.38 | $7.13 | $7.22 | $6.03 | 28,593,240 |
| 2016-08-10 | $7.24 | $7.69 | $7.21 | $7.30 | $6.09 | 65,849,920 |
| 2016-08-09 | $7.28 | $7.32 | $7.17 | $7.24 | $6.04 | 25,473,350 |
| 2016-08-08 | $6.93 | $7.38 | $6.93 | $7.32 | $6.11 | 53,133,150 |
| 2016-08-05 | $6.93 | $6.96 | $6.82 | $6.89 | $5.75 | 12,732,320 |
| 2016-08-04 | $7.01 | $7.06 | $6.87 | $6.93 | $5.78 | 13,482,830 |
| 2016-08-03 | $7.05 | $7.15 | $6.95 | $6.99 | $5.83 | 19,924,700 |
| 2016-08-02 | $6.96 | $7.18 | $6.96 | $7.10 | $5.93 | 25,322,830 |
| 2016-08-01 | $6.90 | $7.09 | $6.70 | $6.98 | $5.83 | 30,024,940 |
| 2016-07-29 | $6.86 | $7.05 | $6.82 | $6.88 | $5.74 | 18,393,550 |
| 2016-07-28 | $6.69 | $6.92 | $6.67 | $6.86 | $5.73 | 23,913,050 |
| 2016-07-27 | $7.06 | $7.12 | $6.56 | $6.69 | $5.58 | 29,844,640 |
| 2016-07-26 | $6.88 | $7.09 | $6.84 | $7.04 | $5.88 | 27,509,520 |
| 2016-07-25 | $6.80 | $6.91 | $6.74 | $6.88 | $5.74 | 13,481,090 |
| 2016-07-22 | $6.93 | $6.93 | $6.78 | $6.79 | $5.67 | 17,988,600 |
| 2016-07-21 | $6.92 | $7.06 | $6.88 | $6.94 | $5.79 | 32,184,720 |
| 2016-07-20 | $6.95 | $7.02 | $6.86 | $6.95 | $5.80 | 27,535,220 |
| 2016-07-19 | $7.00 | $7.05 | $6.84 | $6.96 | $5.81 | 22,316,650 |
| 2016-07-18 | $7.19 | $7.19 | $6.96 | $7.00 | $5.84 | 35,557,910 |
| 2016-07-15 | $7.36 | $7.48 | $7.10 | $7.20 | $6.01 | 25,393,940 |
| 2016-07-14 | $7.36 | $7.44 | $7.21 | $7.36 | $6.14 | 17,285,290 |
| 2016-07-13 | $7.46 | $7.53 | $7.17 | $7.43 | $6.20 | 44,271,460 |
| 2016-07-12 | $7.03 | $7.63 | $7.03 | $7.30 | $6.09 | 80,317,000 |
| 2016-07-11 | $6.88 | $7.15 | $6.85 | $7.05 | $5.88 | 38,674,910 |
| 2016-07-08 | $6.88 | $6.94 | $6.78 | $6.85 | $5.72 | 20,359,880 |
| 2016-07-07 | $6.76 | $7.06 | $6.73 | $6.87 | $5.73 | 36,172,920 |
| 2016-07-06 | $6.60 | $6.88 | $6.60 | $6.76 | $5.64 | 29,972,360 |
| 2016-07-05 | $6.85 | $6.96 | $6.62 | $6.69 | $5.58 | 30,604,920 |
| 2016-07-04 | $6.38 | $6.83 | $6.37 | $6.78 | $5.66 | 44,126,690 |
| 2016-07-01 | $6.40 | $6.48 | $6.36 | $6.38 | $5.32 | 9,514,780 |
| 2016-06-30 | $6.51 | $6.51 | $6.34 | $6.37 | $5.32 | 14,435,120 |
| 2016-06-29 | $6.53 | $6.65 | $6.42 | $6.45 | $5.38 | 19,061,440 |
| 2016-06-28 | $6.43 | $6.55 | $6.37 | $6.48 | $5.41 | 18,278,480 |
| 2016-06-27 | $6.18 | $6.60 | $6.18 | $6.43 | $5.37 | 36,435,480 |
| 2016-06-24 | $6.33 | $6.40 | $6.06 | $6.24 | $5.21 | 24,097,040 |
| 2016-06-23 | $6.33 | $6.60 | $6.30 | $6.35 | $5.30 | 26,748,450 |
| 2016-06-22 | $6.10 | $6.52 | $6.06 | $6.41 | $5.35 | 43,508,850 |
| 2016-06-21 | $6.09 | $6.23 | $6.06 | $6.10 | $5.09 | 27,617,610 |
| 2016-06-20 | $6.12 | $6.16 | $6.00 | $6.05 | $5.05 | 16,915,280 |
| 2016-06-17 | $5.93 | $6.24 | $5.93 | $6.18 | $5.16 | 25,512,920 |
| 2016-06-16 | $6.02 | $6.02 | $5.90 | $5.95 | $4.97 | 9,463,160 |
| 2016-06-15 | $5.80 | $6.06 | $5.78 | $6.03 | $5.03 | 17,420,500 |
| 2016-06-14 | $5.89 | $5.94 | $5.80 | $5.85 | $4.88 | 14,239,330 |
| 2016-06-13 | $6.11 | $6.13 | $5.91 | $5.92 | $4.94 | 23,652,980 |
| 2016-06-10 | $6.20 | $6.20 | $6.20 | $6.20 | $5.17 | 0 |
| 2016-06-09 | $6.20 | $6.20 | $6.20 | $6.20 | $5.17 | 0 |
| 2016-06-08 | $6.24 | $6.25 | $6.13 | $6.20 | $5.17 | 12,702,540 |
| 2016-06-07 | $6.19 | $6.24 | $6.15 | $6.24 | $5.21 | 12,256,710 |
| 2016-06-06 | $6.21 | $6.24 | $6.14 | $6.18 | $5.16 | 10,086,190 |
| 2016-06-03 | $6.25 | $6.30 | $6.09 | $6.21 | $5.18 | 30,670,650 |
| 2016-06-02 | $6.28 | $6.35 | $6.19 | $6.25 | $5.22 | 18,583,770 |
| 2016-06-01 | $6.19 | $6.19 | $6.19 | $6.19 | $5.17 | 0 |
| 2016-05-31 | $5.99 | $6.24 | $5.99 | $6.19 | $5.17 | 29,366,200 |
| 2016-05-30 | $6.03 | $6.04 | $5.94 | $5.95 | $4.97 | 12,448,850 |
| 2016-05-27 | $6.07 | $6.11 | $6.01 | $6.05 | $5.05 | 16,769,880 |
| 2016-05-26 | $6.00 | $6.15 | $5.97 | $6.12 | $5.11 | 38,671,700 |
| 2016-05-25 | $5.90 | $5.96 | $5.84 | $5.94 | $4.96 | 21,472,020 |
| 2016-05-24 | $5.95 | $5.96 | $5.80 | $5.85 | $4.88 | 16,951,230 |
| 2016-05-23 | $5.94 | $6.00 | $5.90 | $5.96 | $4.97 | 15,368,200 |
| 2016-05-20 | $5.86 | $5.95 | $5.81 | $5.93 | $4.95 | 11,844,730 |
| 2016-05-19 | $5.94 | $6.06 | $5.89 | $5.90 | $4.92 | 16,657,130 |
| 2016-05-18 | $5.96 | $6.07 | $5.85 | $5.90 | $4.92 | 27,257,130 |
| 2016-05-17 | $6.01 | $6.13 | $6.00 | $6.02 | $5.02 | 27,191,900 |
| 2016-05-16 | $5.94 | $6.00 | $5.86 | $5.98 | $4.99 | 19,961,410 |
| 2016-05-13 | $5.97 | $6.06 | $5.91 | $5.94 | $4.96 | 24,502,570 |
| 2016-05-12 | $6.00 | $6.07 | $5.88 | $6.03 | $5.03 | 25,465,510 |
| 2016-05-11 | $6.15 | $6.16 | $6.01 | $6.08 | $5.07 | 16,309,470 |
| 2016-05-10 | $6.13 | $6.19 | $6.01 | $6.08 | $5.07 | 26,505,260 |
| 2016-05-09 | $6.66 | $6.66 | $6.06 | $6.12 | $5.11 | 44,611,980 |
| 2016-05-06 | $7.10 | $7.16 | $6.68 | $6.70 | $5.59 | 46,898,350 |
| 2016-05-05 | $7.25 | $7.28 | $7.02 | $7.17 | $5.98 | 32,893,260 |
| 2016-05-04 | $7.41 | $7.44 | $7.18 | $7.24 | $6.04 | 36,417,600 |
| 2016-05-03 | $7.43 | $7.52 | $7.31 | $7.51 | $6.27 | 28,987,380 |
| 2016-05-02 | $7.47 | $7.47 | $7.47 | $7.47 | $6.23 | 0 |
| 2016-04-29 | $7.23 | $7.55 | $7.20 | $7.47 | $6.23 | 37,542,580 |
| 2016-04-28 | $7.18 | $7.36 | $7.09 | $7.30 | $6.09 | 27,929,470 |
| 2016-04-27 | $7.55 | $7.60 | $7.19 | $7.20 | $6.01 | 38,884,790 |
| 2016-04-26 | $7.74 | $7.76 | $7.43 | $7.59 | $6.33 | 27,063,160 |
| 2016-04-25 | $7.49 | $7.69 | $7.40 | $7.68 | $6.41 | 52,179,390 |
| 2016-04-22 | $7.20 | $7.53 | $7.12 | $7.51 | $6.27 | 30,876,900 |
| 2016-04-21 | $7.06 | $7.50 | $7.05 | $7.35 | $6.13 | 58,350,920 |
| 2016-04-20 | $7.45 | $7.57 | $6.80 | $7.08 | $5.91 | 51,144,310 |
| 2016-04-19 | $7.40 | $7.65 | $7.23 | $7.35 | $6.13 | 38,682,190 |
| 2016-04-18 | $7.50 | $7.50 | $7.11 | $7.32 | $6.11 | 44,095,130 |
| 2016-04-15 | $7.55 | $7.66 | $7.45 | $7.57 | $6.32 | 41,471,390 |
| 2016-04-14 | $7.65 | $7.70 | $7.44 | $7.55 | $6.30 | 42,416,740 |
| 2016-04-13 | $7.50 | $7.95 | $7.50 | $7.63 | $6.37 | 114,296,600 |
| 2016-04-12 | $7.08 | $7.25 | $6.97 | $7.23 | $6.03 | 51,519,310 |
| 2016-04-11 | $7.17 | $7.40 | $7.06 | $7.10 | $5.93 | 110,149,780 |
| 2016-04-08 | $6.95 | $7.15 | $6.82 | $7.07 | $5.90 | 31,010,030 |
| 2016-04-07 | $7.10 | $7.21 | $6.98 | $7.03 | $5.87 | 30,464,160 |
| 2016-04-06 | $7.04 | $7.19 | $6.95 | $7.03 | $5.87 | 24,962,380 |
| 2016-04-05 | $7.12 | $7.17 | $6.91 | $7.11 | $5.93 | 39,242,210 |
| 2016-04-04 | $7.06 | $7.06 | $7.06 | $7.06 | $5.89 | 0 |
| 2016-04-01 | $6.74 | $7.21 | $6.69 | $7.06 | $5.89 | 60,735,790 |
| 2016-03-31 | $6.79 | $6.85 | $6.59 | $6.75 | $5.63 | 31,531,290 |
| 2016-03-30 | $6.67 | $6.84 | $6.62 | $6.80 | $5.68 | 28,359,010 |
| 2016-03-29 | $6.56 | $6.80 | $6.50 | $6.64 | $5.54 | 25,902,890 |
| 2016-03-28 | $6.68 | $6.74 | $6.53 | $6.55 | $5.47 | 15,282,440 |
| 2016-03-25 | $6.59 | $6.65 | $6.52 | $6.63 | $5.53 | 13,193,110 |
| 2016-03-24 | $6.80 | $6.85 | $6.53 | $6.56 | $5.47 | 43,964,000 |
| 2016-03-23 | $6.87 | $7.09 | $6.81 | $6.89 | $5.75 | 29,447,300 |
| 2016-03-22 | $6.95 | $6.95 | $6.74 | $6.83 | $5.70 | 29,755,800 |
| 2016-03-21 | $6.86 | $6.98 | $6.75 | $6.97 | $5.82 | 37,025,970 |
| 2016-03-18 | $6.62 | $6.95 | $6.57 | $6.86 | $5.73 | 53,284,020 |
| 2016-03-17 | $6.40 | $6.61 | $6.38 | $6.56 | $5.47 | 37,814,780 |
| 2016-03-16 | $6.46 | $6.57 | $6.27 | $6.31 | $5.27 | 23,288,570 |
| 2016-03-15 | $6.52 | $6.59 | $6.32 | $6.46 | $5.39 | 33,229,780 |
| 2016-03-14 | $6.57 | $6.76 | $6.44 | $6.61 | $5.52 | 46,349,800 |
| 2016-03-11 | $6.42 | $6.63 | $6.39 | $6.47 | $5.40 | 34,192,350 |
| 2016-03-10 | $6.60 | $6.70 | $6.42 | $6.46 | $5.39 | 31,662,140 |
| 2016-03-09 | $6.81 | $6.85 | $6.45 | $6.64 | $5.54 | 66,057,210 |
| 2016-03-08 | $7.59 | $7.65 | $6.98 | $7.17 | $5.98 | 70,908,660 |
| 2016-03-07 | $7.45 | $7.60 | $7.16 | $7.40 | $6.18 | 56,699,810 |
| 2016-03-04 | $7.40 | $7.68 | $7.11 | $7.26 | $6.06 | 47,413,440 |
| 2016-03-03 | $7.65 | $7.85 | $7.32 | $7.45 | $6.22 | 63,048,970 |
| 2016-03-02 | $7.08 | $7.74 | $7.07 | $7.58 | $6.33 | 78,853,390 |
| 2016-03-01 | $6.92 | $7.51 | $6.85 | $7.22 | $6.03 | 98,638,620 |
| 2016-02-29 | $6.77 | $7.29 | $6.30 | $7.16 | $5.98 | 135,848,660 |
| 2016-02-26 | $6.33 | $6.89 | $6.23 | $6.89 | $5.75 | 96,521,810 |
| 2016-02-25 | $6.50 | $6.74 | $6.08 | $6.26 | $5.22 | 61,808,050 |
| 2016-02-24 | $6.45 | $6.70 | $6.43 | $6.58 | $5.49 | 46,747,350 |
| 2016-02-23 | $6.25 | $6.60 | $6.17 | $6.58 | $5.49 | 81,853,590 |
| 2016-02-22 | $5.99 | $6.52 | $5.93 | $6.31 | $5.27 | 85,434,440 |
| 2016-02-19 | $6.00 | $6.03 | $5.85 | $5.93 | $4.95 | 30,240,590 |
| 2016-02-18 | $5.99 | $6.27 | $5.99 | $6.07 | $5.07 | 41,788,180 |
| 2016-02-17 | $5.95 | $6.06 | $5.88 | $5.99 | $5.00 | 38,566,040 |
| 2016-02-16 | $5.85 | $6.10 | $5.80 | $6.03 | $5.03 | 30,733,800 |
| 2016-02-15 | $5.60 | $5.93 | $5.60 | $5.83 | $4.87 | 16,101,420 |
| 2016-02-12 | $5.77 | $5.77 | $5.77 | $5.77 | $4.82 | 0 |
| 2016-02-11 | $5.77 | $5.77 | $5.77 | $5.77 | $4.82 | 0 |
| 2016-02-10 | $5.77 | $5.77 | $5.77 | $5.77 | $4.82 | 0 |
| 2016-02-09 | $5.77 | $5.77 | $5.77 | $5.77 | $4.82 | 0 |
| 2016-02-08 | $5.77 | $5.77 | $5.77 | $5.77 | $4.82 | 0 |
| 2016-02-05 | $5.75 | $5.87 | $5.70 | $5.77 | $4.82 | 14,841,000 |
| 2016-02-04 | $5.65 | $5.82 | $5.64 | $5.77 | $4.82 | 29,439,070 |
| 2016-02-03 | $5.69 | $5.90 | $5.46 | $5.60 | $4.67 | 35,817,100 |
| 2016-02-02 | $5.70 | $5.87 | $5.70 | $5.81 | $4.85 | 20,847,970 |
| 2016-02-01 | $6.11 | $6.28 | $5.59 | $5.75 | $4.80 | 44,578,350 |
| 2016-01-29 | $5.98 | $6.27 | $5.72 | $6.21 | $5.18 | 38,132,700 |
| 2016-01-28 | $6.22 | $6.31 | $5.93 | $5.96 | $4.97 | 33,843,980 |
| 2016-01-27 | $6.05 | $6.38 | $5.99 | $6.26 | $5.22 | 50,139,440 |
| 2016-01-26 | $6.27 | $6.33 | $5.90 | $5.99 | $5.00 | 39,506,470 |
| 2016-01-25 | $6.31 | $6.65 | $6.26 | $6.35 | $5.30 | 56,365,930 |
| 2016-01-22 | $6.12 | $6.25 | $6.07 | $6.18 | $5.16 | 49,591,940 |
| 2016-01-21 | $5.99 | $6.28 | $5.92 | $5.93 | $4.95 | 42,594,260 |
| 2016-01-20 | $6.24 | $6.28 | $5.98 | $6.10 | $5.09 | 49,236,010 |
| 2016-01-19 | $6.21 | $6.41 | $6.10 | $6.29 | $5.25 | 57,575,660 |
| 2016-01-18 | $6.50 | $6.62 | $6.11 | $6.15 | $5.13 | 51,811,300 |
| 2016-01-15 | $6.87 | $7.14 | $6.35 | $6.70 | $5.59 | 69,688,870 |
| 2016-01-14 | $6.41 | $7.14 | $6.05 | $6.98 | $5.83 | 65,202,860 |
| 2016-01-13 | $6.81 | $7.29 | $6.68 | $6.70 | $5.59 | 76,107,980 |
| 2016-01-12 | $6.59 | $7.11 | $6.31 | $6.99 | $5.83 | 80,357,670 |
| 2016-01-11 | $7.08 | $7.18 | $6.62 | $6.83 | $5.70 | 126,582,620 |
| 2016-01-08 | $6.50 | $6.75 | $6.41 | $6.75 | $5.63 | 57,327,070 |
| 2016-01-07 | $6.80 | $6.97 | $6.07 | $6.14 | $5.12 | 41,658,220 |
| 2016-01-06 | $6.13 | $6.74 | $6.08 | $6.74 | $5.63 | 79,673,640 |
| 2016-01-05 | $5.91 | $6.25 | $5.74 | $6.13 | $5.12 | 30,602,670 |
| 2016-01-04 | $6.45 | $6.54 | $5.90 | $5.94 | $4.96 | 18,166,830 |
| 2016-01-01 | $6.46 | $6.46 | $6.46 | $6.46 | $5.39 | 0 |
| 2015-12-31 | $6.47 | $6.64 | $6.44 | $6.46 | $5.39 | 14,938,120 |
| 2015-12-30 | $6.48 | $6.51 | $6.40 | $6.49 | $5.42 | 16,908,090 |
| 2015-12-29 | $6.39 | $6.49 | $6.28 | $6.47 | $5.40 | 21,932,070 |
| 2015-12-28 | $6.68 | $6.70 | $6.37 | $6.39 | $5.33 | 30,751,350 |
| 2015-12-25 | $6.59 | $6.69 | $6.58 | $6.69 | $5.58 | 18,884,640 |
| 2015-12-24 | $6.72 | $6.75 | $6.52 | $6.60 | $5.51 | 17,194,000 |
| 2015-12-23 | $6.74 | $6.82 | $6.64 | $6.70 | $5.59 | 31,592,120 |
| 2015-12-22 | $6.75 | $6.90 | $6.71 | $6.74 | $5.63 | 42,195,100 |
| 2015-12-21 | $6.61 | $6.78 | $6.58 | $6.74 | $5.63 | 31,957,120 |
| 2015-12-18 | $6.60 | $6.64 | $6.52 | $6.63 | $5.53 | 22,195,750 |
| 2015-12-17 | $6.55 | $6.72 | $6.54 | $6.64 | $5.54 | 25,881,650 |
| 2015-12-16 | $6.53 | $6.64 | $6.48 | $6.52 | $5.44 | 18,054,070 |
| 2015-12-15 | $6.66 | $6.67 | $6.50 | $6.53 | $5.45 | 19,568,760 |
| 2015-12-14 | $6.35 | $6.72 | $6.30 | $6.67 | $5.57 | 41,870,280 |
| 2015-12-11 | $6.30 | $6.43 | $6.20 | $6.42 | $5.36 | 23,175,610 |
| 2015-12-10 | $6.36 | $6.46 | $6.30 | $6.32 | $5.27 | 16,332,610 |
| 2015-12-09 | $6.38 | $6.46 | $6.32 | $6.38 | $5.32 | 19,186,170 |
| 2015-12-08 | $6.59 | $6.61 | $6.37 | $6.39 | $5.33 | 24,318,560 |
| 2015-12-07 | $6.70 | $6.75 | $6.58 | $6.66 | $5.56 | 22,524,670 |
| 2015-12-04 | $6.84 | $6.98 | $6.65 | $6.71 | $5.60 | 29,904,310 |
| 2015-12-03 | $6.74 | $6.94 | $6.68 | $6.84 | $5.71 | 25,770,290 |
| 2015-12-02 | $6.58 | $6.80 | $6.50 | $6.77 | $5.65 | 29,250,380 |
| 2015-12-01 | $6.56 | $6.67 | $6.46 | $6.61 | $5.52 | 20,704,630 |
| 2015-11-30 | $6.54 | $6.68 | $6.32 | $6.64 | $5.54 | 26,645,070 |
| 2015-11-27 | $7.06 | $7.15 | $6.41 | $6.57 | $5.48 | 36,385,040 |
| 2015-11-26 | $6.99 | $7.21 | $6.99 | $7.10 | $5.93 | 43,755,260 |
| 2015-11-25 | $6.88 | $6.99 | $6.87 | $6.98 | $5.83 | 19,793,750 |
| 2015-11-24 | $6.93 | $6.97 | $6.77 | $6.92 | $5.78 | 23,097,130 |
| 2015-11-23 | $7.07 | $7.12 | $6.92 | $6.96 | $5.81 | 29,878,820 |
| 2015-11-20 | $7.09 | $7.13 | $7.02 | $7.07 | $5.90 | 25,021,370 |
| 2015-11-19 | $7.02 | $7.11 | $6.95 | $7.10 | $5.93 | 19,541,210 |
| 2015-11-18 | $7.10 | $7.19 | $6.96 | $6.99 | $5.83 | 25,460,820 |
| 2015-11-17 | $7.12 | $7.37 | $7.07 | $7.12 | $5.94 | 44,111,820 |
| 2015-11-16 | $6.96 | $7.12 | $6.91 | $7.10 | $5.93 | 18,338,440 |
| 2015-11-13 | $7.22 | $7.24 | $7.00 | $7.04 | $5.88 | 36,722,470 |
| 2015-11-12 | $7.30 | $7.45 | $7.16 | $7.32 | $6.11 | 42,184,280 |
| 2015-11-11 | $7.33 | $7.41 | $7.22 | $7.31 | $6.10 | 34,677,440 |
| 2015-11-10 | $7.13 | $7.48 | $7.11 | $7.40 | $6.18 | 58,702,320 |
| 2015-11-09 | $7.10 | $7.42 | $7.10 | $7.22 | $6.03 | 49,571,480 |
| 2015-11-06 | $7.02 | $7.20 | $7.01 | $7.17 | $5.98 | 46,592,830 |
| 2015-11-05 | $6.94 | $7.28 | $6.88 | $7.07 | $5.90 | 56,203,050 |
| 2015-11-04 | $6.64 | $6.96 | $6.63 | $6.95 | $5.80 | 33,170,180 |
| 2015-11-03 | $6.60 | $6.68 | $6.53 | $6.61 | $5.52 | 19,666,900 |
| 2015-11-02 | $6.75 | $6.80 | $6.56 | $6.59 | $5.50 | 29,467,060 |
| 2015-10-30 | $7.03 | $7.03 | $6.79 | $6.86 | $5.73 | 22,454,310 |
| 2015-10-29 | $7.11 | $7.16 | $7.02 | $7.04 | $5.88 | 21,749,490 |
| 2015-10-28 | $7.04 | $7.20 | $6.96 | $7.05 | $5.88 | 29,783,900 |
| 2015-10-27 | $7.17 | $7.20 | $6.88 | $7.12 | $5.94 | 33,847,770 |
| 2015-10-26 | $7.38 | $7.48 | $7.15 | $7.27 | $6.07 | 47,648,080 |
| 2015-10-23 | $7.22 | $7.52 | $7.13 | $7.36 | $6.14 | 97,081,350 |
| 2015-10-22 | $6.59 | $7.22 | $6.52 | $7.22 | $6.03 | 59,483,380 |
| 2015-10-21 | $7.14 | $7.16 | $6.46 | $6.56 | $5.47 | 42,552,060 |
| 2015-10-20 | $6.98 | $7.17 | $6.95 | $7.15 | $5.97 | 40,973,560 |
| 2015-10-19 | $6.98 | $7.04 | $6.87 | $6.98 | $5.83 | 36,601,750 |
| 2015-10-16 | $6.89 | $6.96 | $6.76 | $6.95 | $5.80 | 27,277,790 |
| 2015-10-15 | $6.70 | $6.89 | $6.67 | $6.87 | $5.73 | 22,824,890 |
| 2015-10-14 | $6.77 | $6.96 | $6.70 | $6.72 | $5.61 | 25,750,780 |
| 2015-10-13 | $6.80 | $6.84 | $6.69 | $6.80 | $5.68 | 27,411,590 |
| 2015-10-12 | $6.63 | $7.00 | $6.61 | $6.89 | $5.75 | 34,964,700 |
| 2015-10-09 | $6.41 | $6.70 | $6.37 | $6.64 | $5.54 | 26,093,560 |
| 2015-10-08 | $6.42 | $6.70 | $6.37 | $6.39 | $5.33 | 19,051,600 |
| 2015-10-07 | $6.18 | $6.18 | $6.18 | $6.18 | $5.16 | 0 |
| 2015-10-06 | $6.18 | $6.18 | $6.18 | $6.18 | $5.16 | 0 |
| 2015-10-05 | $6.18 | $6.18 | $6.18 | $6.18 | $5.16 | 0 |
| 2015-10-02 | $6.18 | $6.18 | $6.18 | $6.18 | $5.16 | 0 |
| 2015-10-01 | $6.18 | $6.18 | $6.18 | $6.18 | $5.16 | 0 |
| 2015-09-30 | $6.25 | $6.26 | $6.16 | $6.18 | $5.16 | 8,227,830 |
| 2015-09-29 | $6.35 | $6.37 | $6.13 | $6.19 | $5.17 | 15,160,490 |
| 2015-09-28 | $6.45 | $6.48 | $6.30 | $6.44 | $5.37 | 9,562,270 |
| 2015-09-25 | $6.50 | $6.64 | $6.28 | $6.42 | $5.36 | 14,771,240 |
| 2015-09-24 | $6.43 | $6.64 | $6.42 | $6.53 | $5.45 | 13,148,770 |
| 2015-09-23 | $6.66 | $6.68 | $6.38 | $6.41 | $5.35 | 20,653,310 |
| 2015-09-22 | $6.68 | $6.90 | $6.60 | $6.78 | $5.66 | 23,495,320 |
| 2015-09-21 | $6.37 | $6.74 | $6.37 | $6.70 | $5.59 | 16,063,540 |
| 2015-09-18 | $6.36 | $6.54 | $6.31 | $6.47 | $5.40 | 14,606,750 |
| 2015-09-17 | $6.50 | $6.68 | $6.30 | $6.34 | $5.29 | 19,292,660 |
| 2015-09-16 | $6.10 | $6.66 | $6.04 | $6.56 | $5.47 | 19,298,010 |
| 2015-09-15 | $5.99 | $6.27 | $5.90 | $6.07 | $5.07 | 20,940,620 |
| 2015-09-14 | $6.73 | $6.77 | $6.04 | $6.08 | $5.07 | 24,658,260 |
| 2015-09-11 | $6.84 | $6.96 | $6.57 | $6.71 | $5.60 | 17,863,160 |
| 2015-09-10 | $6.80 | $7.14 | $6.76 | $6.85 | $5.72 | 24,519,190 |
| 2015-09-09 | $6.86 | $7.06 | $6.78 | $6.99 | $5.83 | 28,820,660 |
| 2015-09-08 | $6.40 | $6.88 | $6.36 | $6.85 | $5.72 | 24,506,170 |
| 2015-09-07 | $6.71 | $6.98 | $6.37 | $6.46 | $5.39 | 32,724,790 |
Yangquan Coal Industry Group Company Ltd (600348) News Headlines
Recent Yangquan Coal Industry Group Company Ltd (600348) News
Similar Companies to Yangquan Coal Industry Group Company Ltd (600348) 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 | -- | -- | -- |