Datong Coal Industry Company Ltd (601001) Exchange: SHG
Data as of July 11, 2025
$11.94 ($0.11) 0.93%
Datong Coal Industry Company Ltd - Daily Information
Click for more stock information on Datong Coal Industry Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.90 |
| Previous Close | $11.94 |
| High | $12.08 |
| Low | $11.86 |
| Adjusted Open | $11.90 |
| Previous Adjusted Close | $11.94 |
| Adjusted High | $12.08 |
| Adjusted Low | $11.86 |
About Datong Coal Industry Company Ltd (601001)
DaTong Coal Industry Co., Ltd is principally engaged in coal mining, washing, processing and distribution. The Company's major products are coal and kaolium products. It distributes its products primarily in domestic market. Through its subsidiaries and one affiliate, the Company is also involved in the manufacture and distribution of construction materials, the mining investment business and the operation of railways.
Invest in Datong Coal Industry Company Ltd (601001)
Historical Stock Data for Datong Coal Industry Company Ltd (601001)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $11.90 | $12.08 | $11.86 | $11.94 | $11.94 | 20,550,100 |
| 2025-06-26 | $11.88 | $11.97 | $11.80 | $11.83 | $11.83 | 13,481,300 |
| 2025-06-25 | $11.95 | $11.97 | $11.75 | $11.88 | $11.88 | 19,092,940 |
| 2025-06-24 | $11.85 | $11.98 | $11.73 | $11.95 | $11.95 | 12,982,160 |
| 2025-06-23 | $11.75 | $12.06 | $11.71 | $11.96 | $11.96 | 18,633,430 |
| 2025-06-20 | $11.60 | $11.81 | $11.60 | $11.65 | $11.65 | 12,604,100 |
| 2025-06-19 | $11.94 | $11.94 | $11.58 | $11.59 | $11.59 | 20,734,100 |
| 2025-06-18 | $12.02 | $12.08 | $11.90 | $11.96 | $11.96 | 8,492,600 |
| 2025-06-17 | $12.00 | $12.11 | $11.86 | $12.04 | $12.04 | 12,930,000 |
| 2025-06-13 | $12.05 | $12.10 | $11.95 | $11.95 | $11.95 | 14,531,180 |
| 2025-06-12 | $12.18 | $12.18 | $11.98 | $12.01 | $12.01 | 14,899,100 |
| 2025-06-11 | $12.12 | $12.29 | $12.05 | $12.15 | $12.15 | 12,081,380 |
| 2025-06-10 | $12.19 | $12.20 | $12.00 | $12.09 | $12.09 | 11,444,420 |
| 2025-06-09 | $12.06 | $12.34 | $11.95 | $12.19 | $12.19 | 17,716,800 |
| 2025-06-06 | $12.04 | $12.26 | $12.02 | $12.06 | $12.06 | 18,148,600 |
| 2025-06-05 | $12.16 | $12.27 | $11.94 | $11.96 | $11.96 | 19,062,400 |
| 2025-06-04 | $12.10 | $12.19 | $11.95 | $12.19 | $12.19 | 15,455,980 |
| 2025-06-03 | $12.07 | $12.15 | $11.96 | $11.98 | $11.98 | 15,606,050 |
| 2025-05-30 | $12.28 | $12.30 | $12.10 | $12.15 | $12.15 | 11,324,800 |
| 2025-05-29 | $12.37 | $12.46 | $12.24 | $12.31 | $12.31 | 16,013,420 |
| 2025-05-28 | $11.93 | $12.39 | $11.90 | $12.38 | $12.38 | 24,066,380 |
| 2025-05-27 | $12.10 | $12.12 | $11.83 | $11.92 | $11.92 | 13,430,000 |
| 2025-05-26 | $12.27 | $12.31 | $12.01 | $12.10 | $12.10 | 20,381,010 |
| 2025-05-23 | $12.13 | $12.60 | $12.09 | $12.34 | $12.34 | 25,746,040 |
| 2025-05-22 | $12.20 | $12.39 | $12.11 | $12.18 | $12.18 | 21,021,960 |
| 2025-05-21 | $11.88 | $12.50 | $11.88 | $12.33 | $12.33 | 56,372,130 |
| 2025-05-20 | $11.74 | $11.78 | $11.62 | $11.65 | $11.65 | 8,673,800 |
| 2025-05-19 | $11.70 | $12.00 | $11.62 | $11.75 | $11.75 | 15,968,100 |
| 2025-05-16 | $11.88 | $11.97 | $11.68 | $11.73 | $11.73 | 12,426,590 |
| 2025-05-15 | $11.73 | $12.13 | $11.70 | $11.85 | $11.85 | 28,435,130 |
| 2025-05-14 | $11.38 | $11.77 | $11.29 | $11.74 | $11.74 | 27,467,470 |
| 2025-05-13 | $11.42 | $11.50 | $11.30 | $11.34 | $11.34 | 17,135,410 |
| 2025-05-12 | $11.25 | $11.39 | $11.20 | $11.37 | $11.37 | 14,841,890 |
| 2025-05-09 | $11.27 | $11.33 | $11.21 | $11.25 | $11.25 | 11,822,340 |
| 2025-05-08 | $11.25 | $11.34 | $11.20 | $11.26 | $11.26 | 9,596,260 |
| 2025-05-07 | $11.29 | $11.35 | $11.22 | $11.28 | $11.28 | 12,990,900 |
| 2025-05-06 | $11.09 | $11.24 | $11.07 | $11.24 | $11.24 | 14,690,190 |
| 2025-04-30 | $11.15 | $11.18 | $11.06 | $11.07 | $11.07 | 11,240,300 |
| 2025-04-29 | $11.18 | $11.23 | $11.06 | $11.13 | $11.13 | 12,106,700 |
| 2025-04-28 | $11.33 | $11.36 | $11.11 | $11.16 | $11.16 | 21,209,170 |
| 2025-04-25 | $11.64 | $11.64 | $11.35 | $11.47 | $11.47 | 11,250,270 |
| 2025-04-24 | $11.52 | $11.79 | $11.45 | $11.63 | $11.63 | 15,779,980 |
| 2025-04-23 | $11.70 | $11.74 | $11.48 | $11.50 | $11.50 | 13,050,700 |
| 2025-04-22 | $11.69 | $11.82 | $11.64 | $11.66 | $11.66 | 8,665,800 |
| 2025-04-21 | $11.60 | $11.73 | $11.60 | $11.67 | $11.67 | 8,215,100 |
| 2025-04-18 | $11.67 | $11.69 | $11.52 | $11.63 | $11.63 | 7,976,530 |
| 2025-04-17 | $11.70 | $11.75 | $11.60 | $11.68 | $11.68 | 9,702,060 |
| 2025-04-16 | $11.70 | $11.88 | $11.67 | $11.78 | $11.78 | 11,523,430 |
| 2025-04-15 | $11.86 | $11.88 | $11.59 | $11.76 | $11.76 | 14,853,180 |
| 2025-04-14 | $11.36 | $11.90 | $11.36 | $11.83 | $11.83 | 20,124,920 |
| 2025-04-11 | $11.31 | $11.39 | $11.25 | $11.34 | $11.34 | 13,941,400 |
| 2025-04-10 | $11.40 | $11.44 | $11.24 | $11.35 | $11.35 | 15,490,200 |
| 2025-04-09 | $11.26 | $11.32 | $10.95 | $11.24 | $11.24 | 20,922,320 |
| 2025-04-08 | $10.98 | $11.53 | $10.98 | $11.40 | $11.40 | 22,188,510 |
| 2025-04-07 | $11.63 | $11.64 | $10.89 | $10.89 | $10.89 | 29,066,710 |
| 2025-04-03 | $12.02 | $12.13 | $11.98 | $12.10 | $12.10 | 8,377,740 |
| 2025-04-02 | $12.14 | $12.25 | $12.00 | $12.13 | $12.13 | 11,129,390 |
| 2025-04-01 | $11.92 | $12.18 | $11.91 | $12.14 | $12.14 | 12,949,350 |
| 2025-03-31 | $12.01 | $12.15 | $11.83 | $11.89 | $11.89 | 13,148,150 |
| 2025-03-28 | $12.27 | $12.30 | $11.96 | $12.01 | $12.01 | 17,995,620 |
| 2025-03-27 | $12.56 | $12.61 | $12.20 | $12.25 | $12.25 | 21,983,770 |
| 2025-03-26 | $12.58 | $12.68 | $12.36 | $12.58 | $12.58 | 21,393,860 |
| 2025-03-25 | $12.38 | $12.60 | $12.31 | $12.55 | $12.55 | 23,004,230 |
| 2025-03-24 | $12.34 | $12.54 | $12.25 | $12.38 | $12.38 | 11,577,210 |
| 2025-03-21 | $12.47 | $12.58 | $12.28 | $12.38 | $12.38 | 14,439,650 |
| 2025-03-20 | $12.26 | $12.62 | $12.26 | $12.49 | $12.49 | 28,127,190 |
| 2025-03-19 | $12.29 | $12.34 | $12.19 | $12.28 | $12.28 | 10,932,940 |
| 2025-03-18 | $12.39 | $12.48 | $12.18 | $12.32 | $12.32 | 15,102,800 |
| 2025-03-17 | $12.24 | $12.41 | $12.18 | $12.39 | $12.39 | 20,750,710 |
| 2025-03-14 | $12.37 | $12.42 | $12.12 | $12.31 | $12.31 | 30,667,490 |
| 2025-03-13 | $11.73 | $12.66 | $11.70 | $12.45 | $12.45 | 59,517,830 |
| 2025-03-12 | $11.73 | $11.74 | $11.56 | $11.64 | $11.64 | 11,855,020 |
| 2025-03-11 | $11.59 | $11.74 | $11.54 | $11.70 | $11.70 | 13,840,920 |
| 2025-03-10 | $11.50 | $11.78 | $11.45 | $11.67 | $11.67 | 24,127,980 |
| 2025-03-07 | $11.30 | $11.59 | $11.26 | $11.50 | $11.50 | 22,784,040 |
| 2025-03-06 | $11.22 | $11.31 | $11.13 | $11.29 | $11.29 | 15,300,590 |
| 2025-03-05 | $11.29 | $11.32 | $11.12 | $11.20 | $11.20 | 18,468,660 |
| 2025-03-04 | $11.48 | $11.49 | $11.30 | $11.32 | $11.32 | 18,846,180 |
| 2025-03-03 | $11.53 | $11.71 | $11.50 | $11.53 | $11.53 | 18,349,930 |
| 2025-02-28 | $11.66 | $11.73 | $11.51 | $11.53 | $11.53 | 15,499,870 |
| 2025-02-27 | $11.75 | $11.78 | $11.60 | $11.65 | $11.65 | 17,819,460 |
| 2025-02-26 | $11.73 | $11.85 | $11.65 | $11.76 | $11.76 | 17,081,700 |
| 2025-02-25 | $11.78 | $11.96 | $11.65 | $11.72 | $11.72 | 20,411,700 |
| 2025-02-24 | $11.81 | $11.89 | $11.65 | $11.85 | $11.85 | 22,339,670 |
| 2025-02-20 | $12.06 | $12.06 | $11.90 | $11.94 | $11.94 | 15,560,120 |
| 2025-02-19 | $12.26 | $12.26 | $12.02 | $12.03 | $12.03 | 20,641,920 |
| 2025-02-18 | $12.35 | $12.49 | $12.20 | $12.28 | $12.28 | 16,511,670 |
| 2025-02-17 | $12.67 | $12.69 | $12.33 | $12.41 | $12.41 | 22,747,150 |
| 2025-02-14 | $12.66 | $12.84 | $12.61 | $12.74 | $12.74 | 10,387,800 |
| 2025-02-13 | $12.60 | $12.92 | $12.57 | $12.67 | $12.67 | 17,701,210 |
| 2025-02-12 | $12.73 | $12.79 | $12.55 | $12.60 | $12.60 | 15,541,500 |
| 2025-02-11 | $12.86 | $13.03 | $12.71 | $12.75 | $12.75 | 10,993,200 |
| 2025-02-10 | $12.83 | $12.93 | $12.65 | $12.88 | $12.88 | 15,405,840 |
| 2025-02-07 | $12.67 | $12.90 | $12.60 | $12.84 | $12.84 | 13,986,700 |
| 2025-02-06 | $12.65 | $12.73 | $12.51 | $12.72 | $12.72 | 10,350,690 |
| 2025-02-05 | $13.11 | $13.12 | $12.62 | $12.64 | $12.64 | 16,811,880 |
| 2025-01-27 | $12.97 | $13.15 | $12.92 | $13.06 | $13.06 | 12,313,200 |
| 2025-01-24 | $12.77 | $13.08 | $12.70 | $12.97 | $12.97 | 12,412,400 |
| 2025-01-23 | $12.80 | $13.07 | $12.78 | $12.80 | $12.80 | 19,793,190 |
| 2025-01-22 | $13.13 | $13.22 | $12.63 | $12.67 | $12.67 | 23,866,230 |
| 2025-01-21 | $13.38 | $13.42 | $13.08 | $13.19 | $13.19 | 13,224,550 |
| 2025-01-20 | $13.67 | $13.67 | $13.31 | $13.38 | $13.38 | 15,354,610 |
| 2025-01-17 | $13.72 | $13.84 | $13.59 | $13.61 | $13.61 | 20,342,510 |
| 2025-01-16 | $13.08 | $14.07 | $13.08 | $13.73 | $13.73 | 60,343,260 |
| 2025-01-15 | $12.79 | $12.85 | $12.68 | $12.79 | $12.79 | 8,645,580 |
| 2025-01-14 | $12.56 | $12.85 | $12.50 | $12.81 | $12.81 | 12,630,660 |
| 2025-01-13 | $12.50 | $12.71 | $12.43 | $12.58 | $12.58 | 11,995,230 |
| 2025-01-09 | $13.12 | $13.12 | $12.73 | $12.81 | $12.81 | 16,130,430 |
| 2025-01-08 | $13.10 | $13.22 | $12.96 | $13.14 | $13.14 | 11,311,660 |
| 2025-01-07 | $13.32 | $13.40 | $13.08 | $13.18 | $13.18 | 13,027,500 |
| 2025-01-06 | $13.39 | $13.57 | $13.15 | $13.36 | $13.36 | 11,887,370 |
| 2025-01-03 | $13.38 | $13.63 | $13.35 | $13.40 | $13.40 | 18,676,000 |
| 2025-01-02 | $13.63 | $13.77 | $13.31 | $13.38 | $13.38 | 23,640,190 |
| 2024-12-31 | $13.69 | $13.82 | $13.49 | $13.67 | $13.67 | 26,532,960 |
| 2024-12-30 | $13.16 | $13.71 | $13.15 | $13.68 | $13.68 | 30,153,810 |
| 2024-12-27 | $13.14 | $13.24 | $12.91 | $13.23 | $13.23 | 21,204,430 |
| 2024-12-26 | $13.29 | $13.37 | $13.13 | $13.14 | $13.14 | 13,529,400 |
| 2024-12-25 | $13.22 | $13.45 | $13.15 | $13.28 | $13.28 | 17,699,100 |
| 2024-12-24 | $13.09 | $13.21 | $13.03 | $13.21 | $13.21 | 12,073,250 |
| 2024-12-23 | $13.29 | $13.39 | $13.05 | $13.08 | $13.08 | 21,304,330 |
| 2024-12-20 | $13.45 | $13.47 | $13.28 | $13.33 | $13.33 | 20,371,550 |
| 2024-12-19 | $13.72 | $13.77 | $13.33 | $13.52 | $13.52 | 21,244,930 |
| 2024-12-18 | $14.01 | $14.09 | $13.80 | $13.84 | $13.84 | 18,762,970 |
| 2024-12-17 | $14.09 | $14.23 | $13.88 | $13.96 | $13.96 | 11,774,580 |
| 2024-12-16 | $13.97 | $14.34 | $13.97 | $14.13 | $14.13 | 18,095,750 |
| 2024-12-13 | $14.36 | $14.40 | $13.95 | $14.02 | $14.02 | 33,918,040 |
| 2024-12-12 | $14.66 | $14.75 | $14.35 | $14.44 | $14.44 | 19,406,360 |
| 2024-12-11 | $14.50 | $14.69 | $14.44 | $14.65 | $14.65 | 12,114,760 |
| 2024-12-10 | $14.90 | $14.93 | $14.49 | $14.50 | $14.50 | 18,853,930 |
| 2024-12-09 | $14.77 | $14.90 | $14.61 | $14.66 | $14.66 | 16,461,750 |
| 2024-12-06 | $14.49 | $14.90 | $14.49 | $14.87 | $14.87 | 26,045,630 |
| 2024-12-05 | $14.55 | $14.65 | $14.44 | $14.53 | $14.53 | 12,785,210 |
| 2024-12-04 | $14.15 | $14.62 | $14.08 | $14.55 | $14.55 | 26,305,800 |
| 2024-12-03 | $14.27 | $14.27 | $14.03 | $14.20 | $14.20 | 16,855,940 |
| 2024-12-02 | $14.07 | $14.22 | $13.86 | $14.20 | $14.20 | 10,537,980 |
| 2024-11-29 | $13.80 | $14.18 | $13.74 | $14.07 | $14.07 | 14,410,070 |
| 2024-11-28 | $14.03 | $14.07 | $13.80 | $13.82 | $13.82 | 9,944,460 |
| 2024-11-27 | $13.97 | $14.07 | $13.67 | $14.07 | $14.07 | 12,701,600 |
| 2024-11-26 | $14.10 | $14.18 | $13.95 | $13.97 | $13.97 | 10,701,700 |
| 2024-11-25 | $14.15 | $14.31 | $14.04 | $14.17 | $14.17 | 9,375,280 |
| 2024-11-22 | $14.62 | $14.70 | $14.11 | $14.12 | $14.12 | 19,134,000 |
| 2024-11-21 | $14.63 | $14.75 | $14.56 | $14.63 | $14.63 | 14,695,700 |
| 2024-11-20 | $14.61 | $14.71 | $14.50 | $14.67 | $14.67 | 15,692,490 |
| 2024-11-19 | $14.86 | $14.86 | $14.43 | $14.66 | $14.66 | 20,545,720 |
| 2024-11-18 | $14.86 | $15.15 | $14.72 | $14.87 | $14.87 | 31,044,410 |
| 2024-11-15 | $14.68 | $15.02 | $14.52 | $14.77 | $14.77 | 23,089,090 |
| 2024-11-14 | $14.73 | $15.03 | $14.62 | $14.67 | $14.67 | 23,669,990 |
| 2024-11-13 | $14.60 | $14.88 | $14.47 | $14.73 | $14.73 | 18,204,480 |
| 2024-11-12 | $14.75 | $14.95 | $14.51 | $14.60 | $14.60 | 18,780,530 |
| 2024-11-11 | $14.96 | $14.96 | $14.56 | $14.77 | $14.77 | 24,313,650 |
| 2024-11-08 | $15.36 | $15.55 | $14.95 | $15.06 | $15.06 | 28,215,280 |
| 2024-11-07 | $14.98 | $15.33 | $14.95 | $15.31 | $15.31 | 25,009,580 |
| 2024-11-06 | $15.26 | $15.34 | $14.95 | $15.00 | $15.00 | 25,199,380 |
| 2024-11-05 | $15.30 | $15.37 | $14.86 | $15.34 | $15.34 | 25,660,600 |
| 2024-11-04 | $15.28 | $15.46 | $15.20 | $15.30 | $15.30 | 15,063,100 |
| 2024-11-01 | $14.85 | $15.80 | $14.85 | $15.39 | $15.39 | 30,536,440 |
| 2024-10-31 | $15.06 | $15.09 | $14.68 | $14.83 | $14.83 | 19,557,830 |
| 2024-10-30 | $15.45 | $15.52 | $14.95 | $15.07 | $15.07 | 21,668,110 |
| 2024-10-29 | $16.25 | $16.31 | $15.40 | $15.45 | $15.45 | 25,226,300 |
| 2024-10-28 | $15.91 | $16.15 | $15.72 | $15.93 | $15.93 | 14,846,530 |
| 2024-10-25 | $16.26 | $16.35 | $15.83 | $15.94 | $15.94 | 18,211,920 |
| 2024-10-24 | $16.43 | $16.60 | $16.24 | $16.26 | $16.26 | 10,342,490 |
| 2024-10-23 | $16.75 | $16.88 | $16.25 | $16.54 | $16.54 | 14,225,260 |
| 2024-10-22 | $16.56 | $16.75 | $16.27 | $16.67 | $16.67 | 10,959,390 |
| 2024-10-21 | $16.23 | $16.81 | $16.10 | $16.58 | $16.58 | 17,480,140 |
| 2024-10-18 | $16.01 | $16.58 | $15.93 | $16.33 | $16.33 | 18,390,090 |
| 2024-10-17 | $16.28 | $16.75 | $16.07 | $16.09 | $16.09 | 10,883,750 |
| 2024-10-16 | $16.22 | $16.63 | $16.00 | $16.31 | $16.31 | 10,854,060 |
| 2024-10-15 | $16.80 | $16.94 | $16.27 | $16.28 | $16.28 | 15,759,730 |
| 2024-10-14 | $16.00 | $17.19 | $15.82 | $16.83 | $16.83 | 31,453,890 |
| 2024-10-11 | $16.50 | $16.66 | $15.72 | $16.00 | $16.00 | 20,705,370 |
| 2024-10-10 | $15.42 | $16.87 | $15.37 | $16.38 | $16.38 | 34,492,460 |
| 2024-10-09 | $16.39 | $16.46 | $15.23 | $15.38 | $15.38 | 30,889,510 |
| 2024-10-08 | $18.70 | $18.72 | $16.39 | $16.72 | $16.72 | 37,568,600 |
| 2024-09-30 | $16.57 | $17.29 | $16.50 | $17.05 | $17.05 | 32,946,560 |
| 2024-09-27 | $16.10 | $16.18 | $15.57 | $16.10 | $16.10 | 16,155,300 |
| 2024-09-26 | $15.20 | $15.85 | $15.15 | $15.85 | $15.85 | 19,917,240 |
| 2024-09-25 | $15.58 | $15.85 | $15.20 | $15.27 | $15.27 | 17,502,790 |
| 2024-09-24 | $14.71 | $15.50 | $14.51 | $15.47 | $15.47 | 21,398,520 |
| 2024-09-23 | $14.45 | $14.82 | $14.29 | $14.59 | $14.59 | 10,168,170 |
| 2024-09-20 | $14.20 | $14.54 | $14.01 | $14.37 | $14.37 | 11,365,510 |
| 2024-09-19 | $14.16 | $14.36 | $13.81 | $14.20 | $14.20 | 11,585,270 |
| 2024-09-18 | $13.45 | $14.22 | $13.45 | $14.18 | $14.18 | 11,017,470 |
| 2024-09-13 | $13.46 | $13.83 | $13.42 | $13.52 | $13.52 | 10,036,000 |
| 2024-09-12 | $13.40 | $13.63 | $13.28 | $13.42 | $13.42 | 10,602,630 |
| 2024-09-11 | $13.73 | $13.77 | $13.16 | $13.35 | $13.35 | 12,759,000 |
| 2024-09-10 | $13.61 | $14.04 | $13.61 | $13.88 | $13.88 | 11,240,700 |
| 2024-09-09 | $13.78 | $13.78 | $13.25 | $13.66 | $13.66 | 13,388,070 |
| 2024-09-06 | $13.83 | $13.95 | $13.70 | $13.83 | $13.83 | 8,271,300 |
| 2024-09-05 | $14.03 | $14.31 | $13.77 | $13.83 | $13.83 | 9,847,600 |
| 2024-09-04 | $14.37 | $14.40 | $14.00 | $14.06 | $14.06 | 18,560,250 |
| 2024-09-03 | $14.48 | $14.78 | $14.29 | $14.50 | $14.50 | 10,887,200 |
| 2024-09-02 | $14.25 | $14.81 | $14.14 | $14.66 | $14.66 | 17,937,700 |
| 2024-08-30 | $13.98 | $14.75 | $13.80 | $14.34 | $14.34 | 22,199,970 |
| 2024-08-29 | $14.26 | $14.26 | $13.72 | $14.01 | $14.01 | 13,094,870 |
| 2024-08-28 | $14.24 | $14.60 | $14.11 | $14.22 | $14.22 | 17,978,590 |
| 2024-08-27 | $13.64 | $14.07 | $13.50 | $14.00 | $14.00 | 11,417,200 |
| 2024-08-26 | $13.82 | $13.87 | $13.44 | $13.69 | $13.69 | 11,000,770 |
| 2024-08-23 | $13.79 | $14.21 | $13.65 | $13.78 | $13.78 | 13,361,420 |
| 2024-08-22 | $14.23 | $14.31 | $13.75 | $13.88 | $13.88 | 14,376,230 |
| 2024-08-21 | $14.59 | $14.74 | $13.91 | $14.29 | $14.29 | 17,182,750 |
| 2024-08-20 | $15.51 | $15.51 | $14.52 | $14.60 | $14.60 | 13,259,290 |
| 2024-08-19 | $15.30 | $15.85 | $15.29 | $15.58 | $15.58 | 9,685,300 |
| 2024-08-16 | $15.02 | $15.49 | $14.96 | $15.35 | $15.35 | 10,064,730 |
| 2024-08-15 | $14.79 | $15.43 | $14.71 | $15.09 | $15.09 | 10,795,300 |
| 2024-08-14 | $14.96 | $14.96 | $14.68 | $14.77 | $14.77 | 4,298,400 |
| 2024-08-13 | $15.10 | $15.20 | $14.84 | $15.00 | $15.00 | 6,586,120 |
| 2024-08-12 | $14.75 | $15.11 | $14.58 | $14.92 | $14.92 | 6,804,580 |
| 2024-08-09 | $14.77 | $14.96 | $14.63 | $14.85 | $14.85 | 6,666,500 |
| 2024-08-08 | $14.93 | $15.06 | $14.57 | $14.72 | $14.72 | 6,168,700 |
| 2024-08-07 | $14.81 | $15.28 | $14.63 | $15.05 | $15.05 | 10,053,220 |
| 2024-08-06 | $14.44 | $15.01 | $14.41 | $14.86 | $14.86 | 12,534,350 |
| 2024-08-05 | $14.55 | $14.77 | $14.21 | $14.30 | $14.30 | 15,404,600 |
| 2024-08-02 | $14.80 | $14.92 | $14.59 | $14.77 | $14.77 | 7,073,360 |
| 2024-08-01 | $15.10 | $15.55 | $14.92 | $14.99 | $14.99 | 12,903,000 |
| 2024-07-31 | $14.34 | $15.04 | $14.24 | $15.00 | $15.00 | 12,404,700 |
| 2024-07-30 | $14.50 | $14.53 | $14.22 | $14.28 | $14.28 | 6,304,100 |
| 2024-07-29 | $15.08 | $15.09 | $14.18 | $14.54 | $14.54 | 10,186,660 |
| 2024-07-26 | $14.47 | $14.98 | $14.36 | $14.78 | $14.78 | 9,640,000 |
| 2024-07-25 | $14.65 | $14.75 | $14.31 | $14.47 | $14.47 | 9,830,000 |
| 2024-07-24 | $14.81 | $14.95 | $14.64 | $14.76 | $14.76 | 8,018,380 |
| 2024-07-23 | $15.38 | $15.48 | $14.80 | $14.81 | $14.81 | 8,092,270 |
| 2024-07-22 | $15.48 | $15.51 | $14.92 | $15.41 | $15.41 | 10,952,490 |
| 2024-07-19 | $15.51 | $15.61 | $15.22 | $15.43 | $15.43 | 8,607,750 |
| 2024-07-18 | $15.40 | $15.63 | $15.20 | $15.54 | $15.54 | 10,190,430 |
| 2024-07-17 | $15.99 | $16.07 | $15.46 | $15.62 | $15.62 | 11,298,260 |
| 2024-07-16 | $16.00 | $16.12 | $15.71 | $16.04 | $16.04 | 10,206,010 |
| 2024-07-15 | $15.59 | $16.27 | $15.39 | $16.00 | $16.00 | 15,712,630 |
| 2024-07-12 | $16.04 | $16.37 | $15.39 | $15.60 | $15.60 | 15,587,450 |
| 2024-07-11 | $16.06 | $16.29 | $15.76 | $16.15 | $16.15 | 14,980,910 |
| 2024-07-10 | $16.31 | $16.48 | $15.72 | $16.06 | $16.06 | 19,629,390 |
| 2024-07-09 | $16.61 | $16.76 | $16.21 | $16.55 | $16.55 | 17,132,610 |
| 2024-07-08 | $16.99 | $17.03 | $16.58 | $16.78 | $16.78 | 10,267,690 |
| 2024-07-05 | $16.86 | $16.95 | $16.57 | $16.91 | $16.91 | 10,124,990 |
| 2024-07-04 | $16.90 | $17.33 | $16.70 | $16.78 | $16.78 | 9,540,910 |
| 2024-07-03 | $17.29 | $17.40 | $16.85 | $16.93 | $16.93 | 10,493,200 |
| 2024-07-02 | $17.58 | $17.93 | $17.02 | $17.39 | $17.39 | 15,938,890 |
| 2024-07-01 | $16.53 | $17.82 | $16.53 | $17.58 | $17.58 | 20,468,710 |
| 2024-06-28 | $16.24 | $16.71 | $16.24 | $16.52 | $16.52 | 14,029,990 |
| 2024-06-27 | $16.79 | $16.79 | $16.11 | $16.34 | $16.34 | 13,123,480 |
| 2024-06-26 | $17.49 | $17.65 | $17.07 | $17.35 | $17.35 | 12,788,440 |
| 2024-06-25 | $17.50 | $17.77 | $17.30 | $17.55 | $17.55 | 11,452,260 |
| 2024-06-24 | $18.07 | $18.24 | $17.32 | $17.46 | $17.46 | 19,409,600 |
| 2024-06-21 | $18.58 | $18.61 | $18.06 | $18.16 | $18.16 | 11,128,000 |
| 2024-06-20 | $17.72 | $18.68 | $17.71 | $18.49 | $18.49 | 19,846,970 |
| 2024-06-19 | $17.81 | $18.24 | $17.72 | $17.74 | $17.74 | 13,596,790 |
| 2024-06-18 | $17.89 | $18.08 | $17.77 | $17.85 | $17.85 | 16,759,480 |
| 2024-06-17 | $18.91 | $19.13 | $17.78 | $17.90 | $17.90 | 38,884,310 |
| 2024-06-14 | $19.15 | $19.48 | $18.95 | $19.17 | $19.17 | 9,669,360 |
| 2024-06-13 | $19.40 | $19.87 | $19.01 | $19.30 | $19.30 | 15,803,640 |
| 2024-06-12 | $18.41 | $19.58 | $18.41 | $19.54 | $19.54 | 18,188,350 |
| 2024-06-11 | $18.83 | $18.83 | $18.26 | $18.50 | $18.50 | 12,392,700 |
| 2024-06-07 | $18.65 | $18.88 | $18.45 | $18.79 | $18.79 | 11,984,800 |
| 2024-06-06 | $18.16 | $19.15 | $18.16 | $18.80 | $18.80 | 19,020,630 |
| 2024-06-05 | $18.37 | $18.78 | $18.34 | $18.41 | $18.41 | 13,781,000 |
| 2024-06-04 | $18.50 | $18.58 | $17.89 | $18.50 | $18.50 | 20,721,700 |
| 2024-06-03 | $18.42 | $18.73 | $18.27 | $18.56 | $18.56 | 12,402,500 |
| 2024-05-31 | $18.47 | $18.74 | $18.26 | $18.42 | $18.42 | 13,902,540 |
| 2024-05-30 | $18.98 | $19.06 | $18.35 | $18.43 | $18.43 | 20,163,320 |
| 2024-05-29 | $19.05 | $19.50 | $18.78 | $19.18 | $19.18 | 12,787,280 |
| 2024-05-28 | $18.90 | $19.37 | $18.90 | $19.17 | $19.17 | 20,661,200 |
| 2024-05-27 | $17.96 | $19.36 | $17.91 | $19.11 | $19.11 | 29,466,260 |
| 2024-05-24 | $17.48 | $18.15 | $17.36 | $17.80 | $17.80 | 17,410,900 |
| 2024-05-23 | $17.46 | $17.71 | $17.29 | $17.49 | $17.49 | 15,850,840 |
| 2024-05-22 | $18.07 | $18.36 | $17.64 | $17.69 | $17.69 | 14,805,200 |
| 2024-05-21 | $18.08 | $18.37 | $17.80 | $17.94 | $17.94 | 11,811,130 |
| 2024-05-20 | $17.16 | $18.22 | $17.09 | $18.10 | $18.10 | 26,072,650 |
| 2024-05-17 | $17.16 | $17.24 | $16.78 | $17.17 | $17.17 | 10,072,070 |
| 2024-05-16 | $17.47 | $17.73 | $17.06 | $17.16 | $17.16 | 20,786,990 |
| 2024-05-15 | $17.00 | $17.76 | $16.81 | $17.64 | $17.64 | 20,249,200 |
| 2024-05-14 | $17.54 | $17.60 | $16.80 | $17.02 | $17.02 | 20,825,210 |
| 2024-05-13 | $17.66 | $17.98 | $17.36 | $17.60 | $17.60 | 21,455,070 |
| 2024-05-10 | $17.42 | $17.73 | $17.25 | $17.57 | $17.57 | 21,650,800 |
| 2024-05-09 | $17.61 | $18.00 | $17.31 | $17.41 | $17.41 | 39,645,210 |
| 2024-05-08 | $16.78 | $17.84 | $16.78 | $17.84 | $17.84 | 30,449,050 |
| 2024-05-07 | $15.80 | $16.31 | $15.69 | $16.22 | $16.22 | 21,819,400 |
| 2024-05-06 | $15.95 | $16.02 | $15.41 | $15.87 | $15.87 | 20,022,560 |
| 2024-04-30 | $15.20 | $16.08 | $15.20 | $15.89 | $15.89 | 24,761,030 |
| 2024-04-29 | $15.29 | $15.60 | $14.67 | $15.41 | $15.41 | 43,865,190 |
| 2024-04-26 | $14.98 | $15.29 | $14.48 | $14.94 | $14.94 | 43,165,280 |
| 2024-04-25 | $14.69 | $15.10 | $14.28 | $15.03 | $15.03 | 31,924,500 |
| 2024-04-24 | $14.92 | $15.05 | $14.61 | $14.70 | $14.70 | 19,435,450 |
| 2024-04-23 | $15.30 | $15.48 | $14.74 | $14.80 | $14.80 | 33,580,770 |
| 2024-04-22 | $16.40 | $16.66 | $15.41 | $15.62 | $15.62 | 40,138,310 |
| 2024-04-19 | $16.64 | $17.08 | $16.39 | $16.45 | $16.45 | 26,902,270 |
| 2024-04-18 | $16.95 | $17.51 | $16.71 | $16.80 | $16.80 | 18,439,760 |
| 2024-04-17 | $16.95 | $17.38 | $16.76 | $17.19 | $17.19 | 12,546,070 |
| 2024-04-16 | $17.31 | $17.53 | $16.71 | $17.02 | $17.02 | 23,121,680 |
| 2024-04-15 | $16.73 | $17.58 | $16.71 | $17.44 | $17.44 | 22,069,550 |
| 2024-04-12 | $16.45 | $16.77 | $16.30 | $16.66 | $16.66 | 13,614,710 |
| 2024-04-11 | $16.53 | $17.06 | $16.31 | $16.50 | $16.50 | 16,668,110 |
| 2024-04-10 | $16.23 | $16.84 | $16.17 | $16.49 | $16.49 | 21,134,260 |
| 2024-04-09 | $16.47 | $16.61 | $16.06 | $16.27 | $16.27 | 15,876,000 |
| 2024-04-08 | $16.20 | $17.00 | $16.11 | $16.62 | $16.62 | 25,675,640 |
| 2024-04-03 | $15.93 | $16.34 | $15.92 | $16.27 | $16.27 | 15,297,690 |
| 2024-04-02 | $15.36 | $16.50 | $15.21 | $16.10 | $16.10 | 33,319,030 |
| 2024-04-01 | $15.20 | $15.43 | $14.78 | $15.35 | $15.35 | 19,056,040 |
| 2024-03-29 | $14.68 | $15.39 | $14.50 | $15.39 | $15.39 | 20,961,090 |
| 2024-03-28 | $14.64 | $14.85 | $14.40 | $14.61 | $14.61 | 12,996,180 |
| 2024-03-27 | $14.82 | $15.15 | $14.58 | $14.61 | $14.61 | 17,259,420 |
| 2024-03-26 | $15.43 | $15.59 | $14.48 | $14.64 | $14.64 | 25,870,400 |
| 2024-03-25 | $15.35 | $15.95 | $15.05 | $15.43 | $15.43 | 21,665,610 |
| 2024-03-22 | $15.22 | $15.72 | $15.22 | $15.46 | $15.46 | 19,729,790 |
| 2024-03-21 | $15.18 | $15.46 | $15.00 | $15.21 | $15.21 | 16,420,470 |
| 2024-03-20 | $15.37 | $15.58 | $15.20 | $15.31 | $15.31 | 19,045,310 |
| 2024-03-19 | $15.25 | $16.05 | $15.15 | $15.48 | $15.48 | 28,356,380 |
| 2024-03-18 | $15.27 | $15.30 | $14.81 | $15.25 | $15.25 | 22,592,010 |
| 2024-03-15 | $15.47 | $15.50 | $14.97 | $15.27 | $15.27 | 25,728,130 |
| 2024-03-14 | $15.21 | $15.87 | $15.10 | $15.55 | $15.55 | 23,965,630 |
| 2024-03-13 | $15.20 | $15.40 | $14.89 | $15.34 | $15.34 | 26,831,230 |
| 2024-03-12 | $15.61 | $15.63 | $14.93 | $15.26 | $15.26 | 49,922,410 |
| 2024-03-11 | $16.23 | $16.38 | $15.31 | $15.67 | $15.67 | 35,987,690 |
| 2024-03-08 | $16.36 | $16.47 | $15.98 | $16.41 | $16.41 | 21,849,710 |
| 2024-03-07 | $16.22 | $16.72 | $16.10 | $16.23 | $16.23 | 32,635,540 |
| 2024-03-06 | $15.72 | $16.65 | $15.70 | $16.38 | $16.38 | 43,756,060 |
| 2024-03-05 | $15.84 | $16.36 | $15.70 | $15.80 | $15.80 | 49,533,400 |
| 2024-03-04 | $14.42 | $15.69 | $14.33 | $15.69 | $15.69 | 64,378,790 |
| 2024-03-01 | $13.48 | $14.53 | $13.43 | $14.26 | $14.26 | 40,669,780 |
| 2024-02-29 | $13.33 | $13.49 | $13.13 | $13.30 | $13.30 | 18,751,430 |
| 2024-02-28 | $13.83 | $13.89 | $13.40 | $13.44 | $13.44 | 20,166,220 |
| 2024-02-27 | $13.79 | $13.90 | $13.53 | $13.88 | $13.88 | 14,664,970 |
| 2024-02-26 | $13.81 | $14.09 | $13.66 | $13.76 | $13.76 | 17,764,500 |
| 2024-02-23 | $14.34 | $14.45 | $13.82 | $13.90 | $13.90 | 22,043,680 |
| 2024-02-22 | $13.40 | $14.35 | $13.32 | $14.35 | $14.35 | 23,429,130 |
| 2024-02-21 | $13.35 | $13.67 | $13.31 | $13.38 | $13.38 | 15,510,760 |
| 2024-02-20 | $13.08 | $13.60 | $13.02 | $13.46 | $13.46 | 18,556,350 |
| 2024-02-19 | $12.77 | $13.28 | $12.58 | $13.09 | $13.09 | 21,344,900 |
| 2024-02-08 | $12.12 | $12.93 | $12.11 | $12.73 | $12.73 | 21,326,350 |
| 2024-02-07 | $11.54 | $12.12 | $11.52 | $12.11 | $12.11 | 20,777,340 |
| 2024-02-06 | $11.31 | $11.82 | $11.16 | $11.57 | $11.57 | 18,908,040 |
| 2024-02-05 | $11.71 | $11.75 | $11.13 | $11.53 | $11.53 | 16,722,660 |
| 2024-02-02 | $11.90 | $12.04 | $11.39 | $11.71 | $11.71 | 13,946,280 |
| 2024-02-01 | $12.17 | $12.33 | $11.80 | $11.90 | $11.90 | 19,336,060 |
| 2024-01-31 | $12.03 | $12.52 | $11.98 | $12.20 | $12.20 | 17,852,200 |
| 2024-01-30 | $12.55 | $12.64 | $12.11 | $12.12 | $12.12 | 14,607,000 |
| 2024-01-29 | $12.72 | $12.89 | $12.43 | $12.54 | $12.54 | 13,851,760 |
| 2024-01-26 | $12.40 | $12.79 | $12.38 | $12.62 | $12.62 | 15,455,830 |
| 2024-01-25 | $11.84 | $12.43 | $11.76 | $12.39 | $12.39 | 18,656,600 |
| 2024-01-24 | $11.59 | $11.85 | $11.50 | $11.80 | $11.80 | 14,202,180 |
| 2024-01-23 | $11.38 | $11.70 | $11.28 | $11.61 | $11.61 | 13,718,990 |
| 2024-01-22 | $11.80 | $11.81 | $11.29 | $11.42 | $11.42 | 22,803,520 |
| 2024-01-19 | $11.97 | $12.03 | $11.71 | $11.80 | $11.80 | 15,670,390 |
| 2024-01-18 | $12.16 | $12.19 | $11.60 | $12.02 | $12.02 | 19,521,970 |
| 2024-01-17 | $12.56 | $12.74 | $12.18 | $12.19 | $12.19 | 12,271,890 |
| 2024-01-16 | $12.40 | $12.58 | $12.20 | $12.55 | $12.55 | 11,854,610 |
| 2024-01-15 | $12.47 | $12.73 | $12.37 | $12.48 | $12.48 | 14,819,760 |
| 2024-01-12 | $12.61 | $12.71 | $12.40 | $12.57 | $12.57 | 15,957,930 |
| 2024-01-11 | $12.91 | $12.91 | $12.46 | $12.58 | $12.58 | 18,788,810 |
| 2024-01-10 | $13.12 | $13.24 | $12.84 | $12.94 | $12.94 | 11,173,870 |
| 2024-01-09 | $12.84 | $13.29 | $12.76 | $13.11 | $13.11 | 15,741,000 |
| 2024-01-08 | $12.97 | $13.07 | $12.70 | $12.88 | $12.88 | 16,336,610 |
| 2024-01-05 | $13.06 | $13.35 | $12.88 | $12.97 | $12.97 | 17,317,620 |
| 2024-01-04 | $13.00 | $13.25 | $12.92 | $13.07 | $13.07 | 19,164,840 |
| 2024-01-03 | $12.80 | $13.39 | $12.74 | $13.14 | $13.14 | 25,481,110 |
| 2024-01-02 | $12.32 | $12.95 | $12.29 | $12.90 | $12.90 | 20,519,990 |
| 2024-01-01 | $12.33 | $12.33 | $12.33 | $12.33 | $12.33 | 0 |
| 2023-12-29 | $12.07 | $12.39 | $12.04 | $12.33 | $12.33 | 15,400,430 |
| 2023-12-28 | $12.72 | $12.78 | $12.05 | $12.14 | $12.14 | 27,136,560 |
| 2023-12-27 | $12.49 | $12.84 | $12.45 | $12.70 | $12.70 | 16,057,210 |
| 2023-12-26 | $12.79 | $13.00 | $12.44 | $12.50 | $12.50 | 21,311,330 |
| 2023-12-25 | $12.85 | $12.85 | $12.40 | $12.79 | $12.79 | 25,465,960 |
| 2023-12-22 | $12.79 | $13.09 | $12.79 | $12.84 | $12.84 | 22,501,780 |
| 2023-12-21 | $13.31 | $13.37 | $12.26 | $12.78 | $12.78 | 40,069,310 |
| 2023-12-20 | $13.54 | $13.70 | $13.33 | $13.35 | $13.35 | 10,246,240 |
| 2023-12-19 | $13.63 | $13.70 | $13.38 | $13.47 | $13.47 | 8,296,020 |
| 2023-12-18 | $13.51 | $13.74 | $13.46 | $13.60 | $13.60 | 6,819,000 |
| 2023-12-15 | $13.71 | $13.76 | $13.38 | $13.57 | $13.57 | 6,769,800 |
| 2023-12-14 | $13.68 | $13.80 | $13.45 | $13.73 | $13.73 | 7,504,600 |
| 2023-12-13 | $13.67 | $13.90 | $13.59 | $13.68 | $13.68 | 11,811,330 |
| 2023-12-12 | $13.57 | $13.81 | $13.38 | $13.74 | $13.74 | 12,134,230 |
| 2023-12-11 | $13.02 | $13.60 | $12.92 | $13.57 | $13.57 | 18,444,370 |
| 2023-12-08 | $13.15 | $13.33 | $12.95 | $13.01 | $13.01 | 12,919,300 |
| 2023-12-07 | $13.35 | $13.49 | $13.20 | $13.27 | $13.27 | 10,006,150 |
| 2023-12-06 | $13.25 | $13.50 | $13.19 | $13.35 | $13.35 | 12,425,340 |
| 2023-12-05 | $13.94 | $13.95 | $13.25 | $13.28 | $13.28 | 18,320,250 |
| 2023-12-04 | $13.35 | $14.03 | $13.20 | $13.94 | $13.94 | 22,528,000 |
| 2023-12-01 | $13.19 | $13.45 | $13.04 | $13.43 | $13.43 | 24,243,710 |
| 2023-11-30 | $13.01 | $13.23 | $12.82 | $13.19 | $13.19 | 20,694,070 |
| 2023-11-29 | $12.77 | $13.24 | $12.53 | $13.20 | $13.20 | 28,433,170 |
| 2023-11-28 | $12.96 | $12.98 | $12.61 | $12.75 | $12.75 | 16,320,780 |
| 2023-11-27 | $12.72 | $13.27 | $12.70 | $12.96 | $12.96 | 43,425,600 |
| 2023-11-24 | $12.42 | $12.72 | $12.42 | $12.57 | $12.57 | 16,370,360 |
| 2023-11-23 | $12.12 | $12.58 | $12.01 | $12.55 | $12.55 | 17,980,460 |
| 2023-11-22 | $12.10 | $12.26 | $12.01 | $12.12 | $12.12 | 10,816,450 |
| 2023-11-21 | $12.32 | $12.52 | $12.08 | $12.21 | $12.21 | 13,395,170 |
| 2023-11-20 | $12.38 | $12.50 | $12.24 | $12.30 | $12.30 | 8,883,800 |
| 2023-11-17 | $12.65 | $12.75 | $12.35 | $12.37 | $12.37 | 13,498,400 |
| 2023-11-16 | $12.46 | $12.80 | $12.34 | $12.65 | $12.65 | 18,458,950 |
| 2023-11-15 | $12.41 | $12.61 | $12.28 | $12.46 | $12.46 | 14,828,920 |
| 2023-11-14 | $12.38 | $12.48 | $12.04 | $12.44 | $12.44 | 19,806,020 |
| 2023-11-13 | $12.40 | $12.56 | $12.11 | $12.38 | $12.38 | 23,054,900 |
| 2023-11-10 | $12.08 | $12.35 | $11.90 | $12.21 | $12.21 | 24,401,400 |
| 2023-11-09 | $11.69 | $12.25 | $11.68 | $12.09 | $12.09 | 26,672,580 |
| 2023-11-08 | $11.53 | $11.70 | $11.35 | $11.66 | $11.66 | 15,407,100 |
| 2023-11-07 | $11.20 | $11.69 | $11.15 | $11.62 | $11.62 | 18,595,010 |
| 2023-11-06 | $11.57 | $11.66 | $11.15 | $11.22 | $11.22 | 25,543,300 |
| 2023-11-03 | $11.78 | $11.81 | $11.50 | $11.55 | $11.55 | 12,691,230 |
| 2023-11-02 | $11.72 | $11.81 | $11.66 | $11.68 | $11.68 | 5,131,800 |
| 2023-11-01 | $11.75 | $11.90 | $11.61 | $11.75 | $11.75 | 8,002,690 |
| 2023-10-31 | $11.60 | $11.85 | $11.48 | $11.78 | $11.78 | 11,396,370 |
| 2023-10-30 | $11.70 | $12.02 | $11.59 | $11.62 | $11.62 | 15,387,430 |
| 2023-10-27 | $11.85 | $12.06 | $11.57 | $11.59 | $11.59 | 13,952,490 |
| 2023-10-26 | $11.90 | $11.99 | $11.51 | $11.92 | $11.92 | 18,830,300 |
| 2023-10-25 | $12.01 | $12.28 | $11.85 | $11.98 | $11.98 | 25,826,460 |
| 2023-10-24 | $11.87 | $12.10 | $11.76 | $11.90 | $11.90 | 27,182,510 |
| 2023-10-23 | $11.75 | $12.02 | $11.57 | $11.80 | $11.80 | 19,818,090 |
| 2023-10-20 | $11.70 | $11.79 | $11.52 | $11.72 | $11.72 | 12,739,980 |
| 2023-10-19 | $11.77 | $11.96 | $11.56 | $11.75 | $11.75 | 17,580,300 |
| 2023-10-18 | $11.85 | $12.04 | $11.70 | $11.82 | $11.82 | 18,387,640 |
| 2023-10-17 | $11.41 | $11.88 | $11.25 | $11.82 | $11.82 | 27,303,720 |
| 2023-10-16 | $11.35 | $11.54 | $11.26 | $11.50 | $11.50 | 19,644,520 |
| 2023-10-13 | $10.87 | $11.39 | $10.80 | $11.22 | $11.22 | 22,114,900 |
| 2023-10-12 | $10.95 | $11.15 | $10.81 | $10.96 | $10.96 | 10,751,500 |
| 2023-10-11 | $11.17 | $11.20 | $10.87 | $10.97 | $10.97 | 15,002,230 |
| 2023-10-10 | $11.26 | $11.45 | $11.08 | $11.17 | $11.17 | 22,337,320 |
| 2023-10-09 | $11.00 | $11.37 | $10.97 | $11.32 | $11.32 | 13,259,820 |
| 2023-09-28 | $11.35 | $11.39 | $11.09 | $11.15 | $11.15 | 20,116,010 |
| 2023-09-27 | $11.17 | $11.27 | $11.04 | $11.10 | $11.10 | 12,498,860 |
| 2023-09-26 | $11.20 | $11.29 | $11.10 | $11.23 | $11.23 | 13,962,860 |
| 2023-09-25 | $11.29 | $11.52 | $11.21 | $11.24 | $11.24 | 14,593,940 |
| 2023-09-22 | $11.37 | $11.50 | $11.11 | $11.30 | $11.30 | 20,322,370 |
| 2023-09-21 | $11.48 | $11.56 | $11.30 | $11.41 | $11.41 | 16,292,700 |
| 2023-09-20 | $11.71 | $11.76 | $11.45 | $11.51 | $11.51 | 20,315,730 |
| 2023-09-19 | $11.81 | $12.06 | $11.53 | $11.72 | $11.72 | 29,818,940 |
| 2023-09-18 | $11.83 | $11.96 | $11.57 | $11.79 | $11.79 | 30,685,230 |
| 2023-09-15 | $11.92 | $12.08 | $11.68 | $11.80 | $11.80 | 49,598,150 |
| 2023-09-14 | $11.13 | $12.20 | $11.03 | $12.06 | $12.06 | 95,013,770 |
| 2023-09-13 | $10.89 | $11.14 | $10.89 | $11.09 | $11.09 | 32,302,600 |
| 2023-09-12 | $11.15 | $11.16 | $10.73 | $10.79 | $10.79 | 18,432,780 |
| 2023-09-11 | $10.93 | $11.29 | $10.86 | $11.04 | $11.04 | 28,030,480 |
| 2023-09-08 | $11.07 | $11.08 | $10.83 | $10.89 | $10.89 | 30,623,140 |
| 2023-09-07 | $10.91 | $11.38 | $10.85 | $11.10 | $11.10 | 47,802,560 |
| 2023-09-06 | $10.92 | $11.09 | $10.76 | $10.96 | $10.96 | 35,520,340 |
| 2023-09-05 | $10.88 | $11.25 | $10.69 | $10.92 | $10.92 | 47,623,060 |
| 2023-09-04 | $10.50 | $11.17 | $10.43 | $10.90 | $10.90 | 75,466,510 |
| 2023-09-01 | $9.80 | $10.67 | $9.80 | $10.38 | $10.38 | 51,812,970 |
| 2023-08-31 | $9.50 | $9.91 | $9.46 | $9.79 | $9.79 | 31,096,160 |
| 2023-08-30 | $9.45 | $9.65 | $9.43 | $9.57 | $9.57 | 24,157,790 |
| 2023-08-29 | $9.09 | $9.60 | $9.01 | $9.53 | $9.53 | 39,753,530 |
| 2023-08-28 | $9.03 | $9.35 | $8.91 | $9.20 | $9.20 | 42,862,750 |
| 2023-08-25 | $8.79 | $8.80 | $8.62 | $8.64 | $8.64 | 6,728,890 |
| 2023-08-24 | $8.98 | $9.00 | $8.74 | $8.78 | $8.78 | 10,486,630 |
| 2023-08-23 | $8.80 | $9.09 | $8.78 | $8.97 | $8.97 | 20,138,140 |
| 2023-08-22 | $8.73 | $8.80 | $8.61 | $8.77 | $8.77 | 13,162,920 |
| 2023-08-21 | $8.75 | $8.95 | $8.70 | $8.70 | $8.70 | 8,734,800 |
| 2023-08-18 | $8.82 | $8.90 | $8.77 | $8.77 | $8.77 | 5,811,590 |
| 2023-08-17 | $8.86 | $8.86 | $8.70 | $8.83 | $8.83 | 7,738,500 |
| 2023-08-16 | $8.88 | $8.97 | $8.83 | $8.88 | $8.88 | 4,822,020 |
| 2023-08-15 | $8.87 | $8.93 | $8.83 | $8.90 | $8.90 | 6,876,720 |
| 2023-08-14 | $8.93 | $8.96 | $8.80 | $8.87 | $8.87 | 6,109,120 |
| 2023-08-11 | $9.24 | $9.24 | $8.88 | $8.92 | $8.92 | 17,382,180 |
| 2023-08-10 | $9.03 | $9.29 | $9.00 | $9.22 | $9.22 | 16,608,630 |
| 2023-08-09 | $9.08 | $9.08 | $8.96 | $9.02 | $9.02 | 6,721,260 |
| 2023-08-08 | $9.07 | $9.17 | $9.00 | $9.12 | $9.12 | 8,012,400 |
| 2023-08-07 | $9.18 | $9.21 | $9.04 | $9.09 | $9.09 | 7,215,800 |
| 2023-08-04 | $9.38 | $9.39 | $9.17 | $9.18 | $9.18 | 9,445,500 |
| 2023-08-03 | $9.23 | $9.36 | $9.15 | $9.30 | $9.30 | 11,058,760 |
| 2023-08-02 | $9.43 | $9.43 | $9.23 | $9.31 | $9.31 | 12,994,300 |
| 2023-08-01 | $9.24 | $9.48 | $9.23 | $9.41 | $9.41 | 15,356,520 |
| 2023-07-31 | $9.28 | $9.45 | $9.22 | $9.25 | $9.25 | 15,550,860 |
| 2023-07-28 | $8.99 | $9.37 | $8.94 | $9.27 | $9.27 | 20,887,020 |
| 2023-07-27 | $9.06 | $9.16 | $9.00 | $9.02 | $9.02 | 7,894,120 |
| 2023-07-26 | $9.18 | $9.27 | $9.03 | $9.10 | $9.10 | 7,919,800 |
| 2023-07-25 | $8.94 | $9.18 | $8.94 | $9.09 | $9.09 | 15,578,310 |
| 2023-07-24 | $8.95 | $8.98 | $8.84 | $8.86 | $8.86 | 6,702,500 |
| 2023-07-21 | $9.07 | $9.10 | $8.94 | $9.00 | $9.00 | 7,647,550 |
| 2023-07-20 | $9.07 | $9.25 | $9.03 | $9.07 | $9.07 | 11,376,480 |
| 2023-07-19 | $9.03 | $9.06 | $8.97 | $9.03 | $9.03 | 6,548,800 |
| 2023-07-18 | $9.13 | $9.13 | $8.93 | $9.01 | $9.01 | 10,690,600 |
| 2023-07-17 | $9.11 | $9.16 | $8.96 | $9.06 | $9.06 | 9,460,410 |
| 2023-07-14 | $9.11 | $9.34 | $8.99 | $9.20 | $9.20 | 21,359,730 |
| 2023-07-13 | $9.65 | $9.80 | $9.64 | $9.68 | $9.05 | 17,617,970 |
| 2023-07-12 | $9.63 | $9.75 | $9.59 | $9.64 | $9.01 | 9,587,880 |
| 2023-07-11 | $9.82 | $9.82 | $9.61 | $9.64 | $9.01 | 11,354,700 |
| 2023-07-10 | $9.87 | $9.91 | $9.75 | $9.78 | $9.14 | 9,294,000 |
| 2023-07-07 | $9.66 | $9.84 | $9.60 | $9.80 | $9.16 | 13,557,260 |
| 2023-07-06 | $9.75 | $9.77 | $9.57 | $9.67 | $9.04 | 10,509,800 |
| 2023-07-05 | $9.63 | $9.83 | $9.61 | $9.71 | $9.08 | 13,002,980 |
| 2023-07-04 | $9.58 | $9.68 | $9.52 | $9.66 | $9.03 | 12,803,840 |
| 2023-07-03 | $9.39 | $9.66 | $9.38 | $9.64 | $9.01 | 22,215,280 |
| 2023-06-30 | $9.18 | $9.46 | $9.17 | $9.36 | $8.75 | 12,065,760 |
| 2023-06-29 | $9.35 | $9.37 | $9.17 | $9.20 | $8.60 | 14,009,740 |
| 2023-06-28 | $9.14 | $9.54 | $9.09 | $9.41 | $8.80 | 28,349,600 |
| 2023-06-27 | $8.78 | $9.17 | $8.76 | $9.12 | $8.53 | 16,602,680 |
| 2023-06-26 | $8.80 | $8.88 | $8.70 | $8.78 | $8.21 | 8,963,730 |
| 2023-06-21 | $9.03 | $9.08 | $8.86 | $8.87 | $8.29 | 10,148,000 |
| 2023-06-20 | $9.13 | $9.16 | $9.03 | $9.03 | $8.44 | 6,587,260 |
| 2023-06-19 | $9.23 | $9.31 | $9.11 | $9.12 | $8.53 | 7,954,190 |
| 2023-06-16 | $9.17 | $9.27 | $9.16 | $9.24 | $8.64 | 6,904,940 |
| 2023-06-15 | $9.13 | $9.21 | $9.01 | $9.19 | $8.59 | 9,055,090 |
| 2023-06-14 | $9.17 | $9.21 | $9.11 | $9.12 | $8.53 | 5,741,970 |
| 2023-06-13 | $9.20 | $9.23 | $9.08 | $9.16 | $8.56 | 7,162,000 |
| 2023-06-12 | $9.25 | $9.30 | $9.12 | $9.24 | $8.64 | 5,444,120 |
| 2023-06-09 | $9.25 | $9.31 | $9.15 | $9.18 | $8.58 | 5,610,680 |
| 2023-06-08 | $9.10 | $9.31 | $9.10 | $9.27 | $8.67 | 8,761,130 |
| 2023-06-07 | $9.18 | $9.18 | $9.06 | $9.09 | $8.50 | 7,079,000 |
| 2023-06-06 | $9.30 | $9.34 | $9.15 | $9.18 | $8.58 | 10,240,600 |
| 2023-06-05 | $9.38 | $9.44 | $9.28 | $9.29 | $8.69 | 5,374,780 |
| 2023-06-02 | $9.23 | $9.39 | $9.13 | $9.37 | $8.76 | 7,628,330 |
| 2023-06-01 | $9.10 | $9.30 | $9.10 | $9.19 | $8.59 | 7,929,340 |
| 2023-05-31 | $9.41 | $9.49 | $9.17 | $9.18 | $8.58 | 13,867,790 |
| 2023-05-30 | $9.47 | $9.60 | $9.35 | $9.50 | $8.88 | 6,989,750 |
| 2023-05-29 | $9.50 | $9.58 | $9.39 | $9.49 | $8.87 | 8,950,430 |
| 2023-05-26 | $9.70 | $9.72 | $9.30 | $9.53 | $9.53 | 16,769,780 |
| 2023-05-25 | $9.90 | $9.96 | $9.62 | $9.74 | $9.74 | 17,146,160 |
| 2023-05-24 | $10.07 | $10.07 | $9.89 | $9.96 | $9.96 | 11,008,280 |
| 2023-05-23 | $10.18 | $10.24 | $10.08 | $10.09 | $10.09 | 8,145,160 |
| 2023-05-22 | $10.39 | $10.40 | $10.18 | $10.20 | $10.20 | 9,228,800 |
| 2023-05-19 | $10.32 | $10.51 | $10.21 | $10.39 | $10.39 | 9,507,550 |
| 2023-05-18 | $10.30 | $10.45 | $10.27 | $10.39 | $10.39 | 12,531,290 |
| 2023-05-17 | $10.33 | $10.37 | $10.25 | $10.29 | $10.29 | 6,805,440 |
| 2023-05-16 | $10.46 | $10.54 | $10.33 | $10.39 | $10.39 | 7,827,580 |
| 2023-05-15 | $10.24 | $10.45 | $10.21 | $10.44 | $10.44 | 10,630,570 |
| 2023-05-12 | $10.36 | $10.45 | $10.23 | $10.27 | $10.27 | 10,231,450 |
| 2023-05-11 | $10.32 | $10.52 | $10.23 | $10.44 | $10.44 | 11,414,400 |
| 2023-05-10 | $10.37 | $10.40 | $10.21 | $10.31 | $10.31 | 13,430,800 |
| 2023-05-09 | $10.40 | $10.69 | $10.32 | $10.34 | $10.34 | 21,143,820 |
| 2023-05-08 | $10.12 | $10.46 | $10.05 | $10.40 | $10.40 | 29,389,290 |
| 2023-05-05 | $10.03 | $10.20 | $9.92 | $10.03 | $10.03 | 19,206,210 |
| 2023-05-04 | $10.25 | $10.46 | $10.07 | $10.11 | $10.11 | 39,863,380 |
| 2023-05-03 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-05-02 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 0 |
| 2023-04-28 | $10.95 | $11.17 | $10.92 | $11.17 | $11.17 | 14,453,660 |
| 2023-04-27 | $11.19 | $11.39 | $10.87 | $11.05 | $11.05 | 15,594,380 |
| 2023-04-26 | $10.61 | $11.03 | $10.60 | $10.99 | $10.99 | 14,918,330 |
| 2023-04-25 | $10.97 | $11.02 | $10.56 | $10.76 | $10.76 | 16,210,310 |
| 2023-04-24 | $10.97 | $11.04 | $10.88 | $10.96 | $10.96 | 12,213,810 |
| 2023-04-21 | $11.21 | $11.24 | $11.00 | $11.00 | $11.00 | 12,032,620 |
| 2023-04-20 | $11.33 | $11.33 | $10.97 | $11.20 | $11.20 | 19,927,090 |
| 2023-04-19 | $11.39 | $11.52 | $11.28 | $11.36 | $11.36 | 20,845,800 |
| 2023-04-18 | $11.19 | $11.43 | $11.16 | $11.39 | $11.39 | 25,278,170 |
| 2023-04-17 | $10.85 | $11.19 | $10.81 | $11.17 | $11.17 | 21,748,660 |
| 2023-04-14 | $11.00 | $11.03 | $10.89 | $10.92 | $10.92 | 13,457,300 |
| 2023-04-13 | $11.03 | $11.14 | $10.96 | $11.01 | $11.01 | 9,332,360 |
| 2023-04-12 | $11.03 | $11.18 | $11.02 | $11.05 | $11.05 | 10,740,790 |
| 2023-04-11 | $11.09 | $11.14 | $10.90 | $11.03 | $11.03 | 11,587,760 |
| 2023-04-10 | $11.01 | $11.12 | $10.97 | $11.09 | $11.09 | 13,608,360 |
| 2023-04-07 | $11.04 | $11.22 | $10.99 | $11.05 | $11.05 | 11,847,590 |
| 2023-04-06 | $11.01 | $11.10 | $10.95 | $11.04 | $11.04 | 10,738,520 |
| 2023-04-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-04-04 | $11.06 | $11.17 | $10.97 | $11.05 | $11.05 | 14,977,830 |
| 2023-04-03 | $11.23 | $11.45 | $11.02 | $11.10 | $11.10 | 26,325,330 |
| 2023-03-31 | $11.20 | $11.30 | $11.14 | $11.19 | $11.19 | 10,469,050 |
| 2023-03-30 | $10.97 | $11.24 | $10.78 | $11.23 | $11.23 | 21,032,380 |
| 2023-03-29 | $11.11 | $11.11 | $10.83 | $10.90 | $10.90 | 19,895,490 |
| 2023-03-28 | $11.27 | $11.31 | $11.07 | $11.11 | $11.11 | 14,483,200 |
| 2023-03-27 | $11.13 | $11.27 | $10.93 | $11.23 | $11.23 | 17,462,980 |
| 2023-03-24 | $11.24 | $11.24 | $11.04 | $11.10 | $11.10 | 17,156,910 |
| 2023-03-23 | $11.25 | $11.32 | $11.16 | $11.23 | $11.23 | 15,905,880 |
| 2023-03-22 | $11.25 | $11.44 | $11.20 | $11.28 | $11.28 | 15,660,510 |
| 2023-03-21 | $11.25 | $11.32 | $11.17 | $11.29 | $11.29 | 9,389,800 |
| 2023-03-20 | $11.39 | $11.48 | $11.16 | $11.25 | $11.25 | 14,866,700 |
| 2023-03-17 | $11.33 | $11.60 | $11.33 | $11.42 | $11.42 | 18,299,910 |
| 2023-03-16 | $11.81 | $11.81 | $11.28 | $11.29 | $11.29 | 26,908,650 |
| 2023-03-15 | $12.00 | $12.06 | $11.88 | $11.93 | $11.93 | 9,790,460 |
| 2023-03-14 | $12.03 | $12.21 | $11.89 | $11.93 | $11.93 | 15,490,140 |
| 2023-03-13 | $11.93 | $12.13 | $11.81 | $12.11 | $12.11 | 13,424,990 |
| 2023-03-10 | $12.35 | $12.35 | $11.97 | $11.99 | $11.99 | 17,509,890 |
| 2023-03-09 | $12.39 | $12.58 | $12.33 | $12.38 | $12.38 | 10,676,310 |
| 2023-03-08 | $12.44 | $12.54 | $12.28 | $12.37 | $12.37 | 13,653,220 |
| 2023-03-07 | $12.60 | $12.84 | $12.51 | $12.52 | $12.52 | 24,632,680 |
| 2023-03-06 | $12.79 | $12.81 | $12.46 | $12.49 | $12.49 | 21,760,990 |
| 2023-03-03 | $12.84 | $12.90 | $12.74 | $12.81 | $12.81 | 14,398,800 |
| 2023-03-02 | $12.81 | $12.97 | $12.70 | $12.86 | $12.86 | 18,682,000 |
| 2023-03-01 | $12.77 | $12.88 | $12.68 | $12.84 | $12.84 | 18,798,320 |
| 2023-02-28 | $12.88 | $12.92 | $12.66 | $12.78 | $12.78 | 23,736,230 |
| 2023-02-27 | $12.87 | $13.17 | $12.81 | $12.93 | $12.93 | 37,624,400 |
| 2023-02-24 | $12.72 | $12.84 | $12.66 | $12.75 | $12.75 | 24,105,820 |
| 2023-02-23 | $12.98 | $13.02 | $12.68 | $12.73 | $12.73 | 40,173,380 |
| 2023-02-22 | $12.55 | $12.81 | $12.39 | $12.71 | $12.71 | 35,617,260 |
| 2023-02-21 | $12.33 | $12.73 | $12.25 | $12.58 | $12.58 | 40,749,210 |
| 2023-02-20 | $12.10 | $12.28 | $12.09 | $12.26 | $12.26 | 20,947,090 |
| 2023-02-17 | $11.88 | $12.19 | $11.85 | $12.06 | $12.06 | 21,905,230 |
| 2023-02-16 | $12.11 | $12.17 | $11.70 | $11.87 | $11.87 | 19,413,860 |
| 2023-02-15 | $12.28 | $12.29 | $12.07 | $12.11 | $12.11 | 16,432,420 |
| 2023-02-14 | $12.37 | $12.39 | $12.13 | $12.23 | $12.23 | 25,653,780 |
| 2023-02-13 | $12.37 | $12.43 | $12.15 | $12.30 | $12.30 | 21,179,270 |
| 2023-02-10 | $12.68 | $12.68 | $12.35 | $12.42 | $12.42 | 17,405,630 |
| 2023-02-09 | $12.53 | $12.68 | $12.48 | $12.65 | $12.65 | 12,363,320 |
| 2023-02-08 | $12.75 | $12.79 | $12.56 | $12.57 | $12.57 | 12,631,200 |
| 2023-02-07 | $12.58 | $12.83 | $12.56 | $12.71 | $12.71 | 19,599,950 |
| 2023-02-06 | $12.51 | $12.68 | $12.48 | $12.54 | $12.54 | 18,131,800 |
| 2023-02-03 | $12.85 | $12.88 | $12.50 | $12.65 | $12.65 | 27,069,650 |
| 2023-02-02 | $12.83 | $13.08 | $12.75 | $12.95 | $12.95 | 21,789,580 |
| 2023-02-01 | $12.85 | $12.90 | $12.64 | $12.84 | $12.84 | 22,372,950 |
| 2023-01-31 | $12.82 | $12.99 | $12.75 | $12.85 | $12.85 | 15,005,700 |
| 2023-01-30 | $13.19 | $13.25 | $12.73 | $12.86 | $12.86 | 27,808,250 |
| 2023-01-20 | $13.00 | $13.25 | $12.91 | $13.17 | $13.17 | 22,770,950 |
| 2023-01-19 | $13.00 | $13.13 | $12.80 | $12.88 | $12.88 | 21,132,370 |
| 2023-01-18 | $12.63 | $13.10 | $12.54 | $12.81 | $12.81 | 31,860,680 |
| 2023-01-17 | $12.64 | $12.72 | $12.45 | $12.51 | $12.51 | 10,108,530 |
| 2023-01-16 | $12.65 | $12.80 | $12.52 | $12.68 | $12.68 | 15,779,310 |
| 2023-01-13 | $12.70 | $12.99 | $12.60 | $12.67 | $12.67 | 20,189,480 |
| 2023-01-12 | $12.57 | $12.88 | $12.35 | $12.73 | $12.73 | 34,720,070 |
| 2023-01-11 | $12.00 | $12.68 | $12.00 | $12.68 | $12.68 | 47,548,580 |
| 2023-01-10 | $12.09 | $12.14 | $11.91 | $11.97 | $11.97 | 13,226,260 |
| 2023-01-09 | $12.20 | $12.28 | $11.99 | $12.13 | $12.13 | 17,750,310 |
| 2023-01-06 | $11.93 | $12.24 | $11.88 | $12.13 | $12.13 | 14,055,430 |
| 2023-01-05 | $11.80 | $12.02 | $11.76 | $11.93 | $11.93 | 11,553,390 |
| 2023-01-04 | $11.98 | $12.08 | $11.68 | $11.81 | $11.81 | 17,153,410 |
| 2023-01-03 | $11.99 | $12.11 | $11.73 | $12.08 | $12.08 | 14,125,650 |
| 2023-01-02 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2022-12-30 | $12.01 | $12.10 | $11.94 | $11.96 | $11.96 | 6,230,500 |
| 2022-12-29 | $12.17 | $12.25 | $11.95 | $11.98 | $11.98 | 11,697,950 |
| 2022-12-28 | $12.16 | $12.44 | $12.11 | $12.28 | $12.28 | 10,752,650 |
| 2022-12-27 | $12.05 | $12.32 | $12.05 | $12.28 | $12.28 | 13,830,260 |
| 2022-12-26 | $12.08 | $12.13 | $11.90 | $12.04 | $12.04 | 9,727,710 |
| 2022-12-23 | $11.92 | $12.18 | $11.75 | $12.03 | $12.03 | 13,357,250 |
| 2022-12-22 | $12.52 | $12.58 | $11.96 | $12.03 | $12.03 | 19,400,070 |
| 2022-12-21 | $12.63 | $12.65 | $12.38 | $12.48 | $12.48 | 10,570,590 |
| 2022-12-20 | $12.51 | $12.69 | $12.42 | $12.58 | $12.58 | 11,182,650 |
| 2022-12-19 | $12.86 | $12.87 | $12.44 | $12.51 | $12.51 | 17,125,490 |
| 2022-12-16 | $12.85 | $13.14 | $12.80 | $12.89 | $12.89 | 15,408,320 |
| 2022-12-15 | $13.18 | $13.18 | $12.85 | $12.94 | $12.94 | 17,231,150 |
| 2022-12-14 | $12.97 | $13.25 | $12.89 | $13.18 | $13.18 | 16,698,590 |
| 2022-12-13 | $12.81 | $13.12 | $12.81 | $12.96 | $12.96 | 14,190,720 |
| 2022-12-12 | $13.19 | $13.48 | $12.82 | $12.87 | $12.87 | 27,088,790 |
| 2022-12-09 | $13.29 | $13.31 | $13.14 | $13.22 | $13.22 | 13,442,300 |
| 2022-12-08 | $13.16 | $13.34 | $13.09 | $13.19 | $13.19 | 15,817,490 |
| 2022-12-07 | $13.40 | $13.52 | $13.13 | $13.17 | $13.17 | 22,606,570 |
| 2022-12-06 | $13.43 | $13.55 | $13.16 | $13.44 | $13.44 | 26,678,440 |
| 2022-12-05 | $13.47 | $13.66 | $13.38 | $13.61 | $13.61 | 25,371,430 |
| 2022-12-01 | $13.86 | $14.08 | $13.55 | $13.58 | $13.58 | 36,538,770 |
| 2022-11-30 | $13.46 | $13.93 | $13.39 | $13.76 | $13.76 | 43,229,760 |
| 2022-11-29 | $13.08 | $13.43 | $13.05 | $13.39 | $13.39 | 37,160,910 |
| 2022-11-28 | $13.14 | $13.29 | $12.90 | $13.00 | $13.00 | 30,330,950 |
| 2022-11-25 | $13.05 | $13.33 | $12.82 | $13.27 | $13.27 | 39,593,540 |
| 2022-11-24 | $13.07 | $13.28 | $12.83 | $13.06 | $13.06 | 28,652,160 |
| 2022-11-23 | $12.78 | $13.10 | $12.78 | $13.05 | $13.05 | 34,418,880 |
| 2022-11-22 | $12.57 | $12.92 | $12.55 | $12.75 | $12.75 | 26,972,580 |
| 2022-11-21 | $12.57 | $12.70 | $12.28 | $12.68 | $12.68 | 28,650,240 |
| 2022-11-18 | $13.36 | $13.37 | $12.61 | $12.75 | $12.75 | 69,261,220 |
| 2022-11-17 | $13.90 | $13.92 | $13.20 | $13.37 | $13.37 | 44,506,780 |
| 2022-11-16 | $13.98 | $14.17 | $13.92 | $14.04 | $14.04 | 23,352,380 |
| 2022-11-15 | $13.87 | $14.04 | $13.71 | $13.95 | $13.95 | 35,198,110 |
| 2022-11-14 | $14.37 | $14.75 | $13.88 | $14.01 | $14.01 | 39,266,450 |
| 2022-11-11 | $14.34 | $14.48 | $13.97 | $14.37 | $14.37 | 36,101,490 |
| 2022-11-10 | $13.81 | $14.15 | $13.63 | $14.00 | $14.00 | 28,720,230 |
| 2022-11-09 | $14.39 | $14.52 | $13.90 | $14.07 | $14.07 | 31,585,850 |
| 2022-11-08 | $14.56 | $14.68 | $14.35 | $14.55 | $14.55 | 24,612,830 |
| 2022-11-07 | $14.36 | $14.67 | $14.05 | $14.54 | $14.54 | 43,676,670 |
| 2022-11-04 | $13.25 | $14.20 | $13.24 | $14.20 | $14.20 | 52,153,840 |
| 2022-11-03 | $13.49 | $13.64 | $13.14 | $13.23 | $13.23 | 29,234,850 |
| 2022-11-02 | $13.40 | $13.70 | $13.34 | $13.63 | $13.63 | 36,687,930 |
| 2022-11-01 | $13.25 | $13.63 | $13.04 | $13.51 | $13.51 | 39,639,650 |
| 2022-10-31 | $13.90 | $13.91 | $13.01 | $13.45 | $13.45 | 45,904,010 |
| 2022-10-28 | $13.64 | $14.46 | $13.44 | $14.22 | $14.22 | 47,202,450 |
| 2022-10-27 | $13.50 | $14.11 | $13.48 | $13.80 | $13.80 | 34,568,670 |
| 2022-10-26 | $13.78 | $13.84 | $13.38 | $13.48 | $13.48 | 31,024,870 |
| 2022-10-25 | $14.00 | $14.14 | $13.57 | $13.74 | $13.74 | 26,293,270 |
| 2022-10-24 | $14.30 | $14.45 | $13.98 | $14.09 | $14.09 | 25,478,190 |
| 2022-10-21 | $14.35 | $14.66 | $14.17 | $14.43 | $14.43 | 22,883,540 |
| 2022-10-20 | $14.84 | $14.85 | $14.30 | $14.35 | $14.35 | 35,530,410 |
| 2022-10-19 | $14.83 | $15.18 | $14.62 | $14.94 | $14.94 | 30,711,960 |
| 2022-10-18 | $15.01 | $15.26 | $14.81 | $14.91 | $14.91 | 32,046,290 |
| 2022-10-17 | $15.19 | $15.19 | $14.50 | $15.01 | $15.01 | 43,978,080 |
| 2022-10-14 | $15.44 | $15.68 | $15.20 | $15.39 | $15.39 | 36,048,620 |
| 2022-10-13 | $16.80 | $16.80 | $15.20 | $15.45 | $15.45 | 47,096,310 |
| 2022-10-12 | $16.97 | $17.02 | $16.25 | $16.72 | $16.72 | 35,230,700 |
| 2022-10-11 | $17.81 | $17.84 | $16.57 | $17.13 | $17.13 | 27,351,920 |
| 2022-10-10 | $17.80 | $18.44 | $17.48 | $17.74 | $17.74 | 29,740,140 |
| 2022-09-30 | $17.91 | $18.38 | $17.45 | $17.47 | $17.47 | 23,023,240 |
| 2022-09-29 | $17.72 | $18.23 | $17.60 | $18.18 | $18.18 | 26,761,460 |
| 2022-09-28 | $17.45 | $17.82 | $17.28 | $17.45 | $17.45 | 21,623,800 |
| 2022-09-27 | $17.64 | $17.86 | $16.83 | $17.33 | $17.33 | 24,660,440 |
| 2022-09-26 | $17.60 | $18.27 | $17.46 | $17.53 | $17.53 | 19,477,310 |
| 2022-09-23 | $18.69 | $18.87 | $17.70 | $17.82 | $17.82 | 27,238,580 |
| 2022-09-22 | $18.25 | $19.10 | $18.07 | $18.90 | $18.90 | 26,904,920 |
| 2022-09-21 | $18.36 | $18.87 | $18.16 | $18.43 | $18.43 | 18,184,710 |
| 2022-09-20 | $18.42 | $19.10 | $17.95 | $18.32 | $18.32 | 30,726,790 |
| 2022-09-19 | $17.01 | $18.63 | $17.01 | $18.40 | $18.40 | 61,414,970 |
| 2022-09-16 | $19.00 | $19.30 | $18.24 | $18.40 | $18.40 | 44,220,770 |
| 2022-09-15 | $18.96 | $19.88 | $18.75 | $19.74 | $19.74 | 49,930,920 |
| 2022-09-14 | $17.76 | $19.30 | $17.65 | $18.93 | $18.93 | 52,056,010 |
| 2022-09-13 | $18.66 | $18.67 | $17.67 | $18.13 | $18.13 | 30,059,370 |
| 2022-09-12 | $18.68 | $18.68 | $18.68 | $18.68 | $18.68 | 0 |
| 2022-09-09 | $17.72 | $18.92 | $17.66 | $18.68 | $18.68 | 35,294,660 |
| 2022-09-08 | $17.57 | $18.10 | $17.19 | $17.82 | $17.82 | 31,587,360 |
| 2022-09-07 | $17.88 | $18.57 | $17.73 | $17.93 | $17.93 | 30,153,980 |
| 2022-09-06 | $18.11 | $18.66 | $17.78 | $18.24 | $18.24 | 38,396,610 |
| 2022-09-05 | $17.37 | $18.36 | $17.23 | $18.11 | $18.11 | 35,544,390 |
| 2022-09-02 | $17.10 | $17.85 | $16.80 | $17.15 | $17.15 | 28,165,330 |
| 2022-09-01 | $16.67 | $17.89 | $16.57 | $17.28 | $17.28 | 41,080,170 |
| 2022-08-31 | $17.18 | $17.63 | $16.46 | $16.60 | $16.60 | 36,005,910 |
| 2022-08-30 | $18.55 | $18.61 | $17.13 | $17.41 | $17.41 | 41,795,000 |
| 2022-08-29 | $18.49 | $18.85 | $17.75 | $18.74 | $18.74 | 33,831,750 |
| 2022-08-26 | $19.10 | $19.40 | $18.56 | $18.64 | $18.64 | 44,405,530 |
| 2022-08-25 | $17.61 | $19.23 | $17.36 | $19.23 | $19.23 | 59,340,380 |
| 2022-08-24 | $17.73 | $18.00 | $17.40 | $17.48 | $17.48 | 35,590,610 |
| 2022-08-23 | $16.97 | $17.83 | $16.71 | $17.57 | $17.57 | 44,811,390 |
| 2022-08-22 | $15.88 | $17.07 | $15.88 | $16.96 | $16.96 | 43,138,010 |
| 2022-08-19 | $15.72 | $16.00 | $15.55 | $15.74 | $15.74 | 21,338,750 |
| 2022-08-18 | $15.65 | $15.96 | $15.51 | $15.58 | $15.58 | 15,358,810 |
| 2022-08-17 | $15.91 | $16.12 | $15.60 | $15.72 | $15.72 | 19,924,060 |
| 2022-08-16 | $15.32 | $16.10 | $15.17 | $15.90 | $15.90 | 31,801,580 |
| 2022-08-15 | $15.13 | $15.80 | $15.13 | $15.53 | $15.53 | 35,239,860 |
| 2022-08-12 | $14.42 | $15.15 | $14.40 | $14.94 | $14.94 | 31,419,640 |
| 2022-08-11 | $14.23 | $14.57 | $14.09 | $14.29 | $14.29 | 16,770,870 |
| 2022-08-10 | $14.45 | $14.45 | $14.02 | $14.18 | $14.18 | 22,689,330 |
| 2022-08-09 | $13.50 | $14.60 | $13.40 | $14.47 | $14.47 | 41,997,410 |
| 2022-08-08 | $13.06 | $13.69 | $12.92 | $13.43 | $13.43 | 28,579,750 |
| 2022-08-05 | $13.10 | $13.29 | $12.83 | $13.15 | $13.15 | 18,763,050 |
| 2022-08-04 | $13.58 | $13.65 | $12.89 | $13.12 | $13.12 | 26,095,770 |
| 2022-08-03 | $13.80 | $14.05 | $13.55 | $13.56 | $13.56 | 19,307,010 |
| 2022-08-02 | $13.89 | $14.20 | $13.60 | $13.85 | $13.85 | 23,333,740 |
| 2022-08-01 | $13.56 | $14.27 | $13.51 | $14.07 | $14.07 | 25,477,300 |
| 2022-07-29 | $14.52 | $14.62 | $13.52 | $13.65 | $13.65 | 29,358,240 |
| 2022-07-28 | $14.83 | $15.01 | $14.43 | $14.91 | $14.51 | 24,951,240 |
| 2022-07-27 | $14.33 | $14.73 | $14.23 | $14.70 | $14.30 | 20,284,510 |
| 2022-07-26 | $14.19 | $14.53 | $13.96 | $14.37 | $13.98 | 17,640,940 |
| 2022-07-25 | $14.10 | $14.48 | $14.05 | $14.13 | $13.75 | 17,255,570 |
| 2022-07-22 | $13.91 | $14.17 | $13.83 | $14.00 | $13.62 | 18,845,900 |
| 2022-07-21 | $14.82 | $14.82 | $14.00 | $14.05 | $13.67 | 36,720,030 |
| 2022-07-20 | $15.10 | $15.32 | $14.87 | $14.97 | $14.56 | 16,061,890 |
| 2022-07-19 | $15.08 | $15.25 | $14.75 | $15.17 | $14.76 | 22,340,190 |
| 2022-07-18 | $14.51 | $15.28 | $14.51 | $15.09 | $14.68 | 32,746,120 |
| 2022-07-15 | $14.51 | $15.14 | $14.26 | $14.40 | $14.01 | 33,541,620 |
| 2022-07-14 | $14.94 | $15.12 | $14.41 | $14.56 | $14.17 | 29,588,830 |
| 2022-07-13 | $15.00 | $15.10 | $14.49 | $14.93 | $14.53 | 29,314,510 |
| 2022-07-12 | $15.61 | $15.89 | $14.91 | $15.25 | $14.84 | 36,460,700 |
| 2022-07-11 | $15.25 | $15.89 | $14.60 | $15.70 | $15.27 | 37,846,900 |
| 2022-07-08 | $15.94 | $16.28 | $15.29 | $15.39 | $14.97 | 50,629,500 |
| 2022-07-07 | $15.65 | $15.65 | $14.62 | $15.62 | $15.20 | 66,429,990 |
| 2022-07-06 | $16.88 | $16.88 | $15.91 | $15.92 | $15.49 | 55,207,070 |
| 2022-07-05 | $17.94 | $18.20 | $17.31 | $17.68 | $17.20 | 38,391,110 |
| 2022-07-04 | $18.30 | $18.90 | $17.36 | $17.69 | $17.21 | 44,766,040 |
| 2022-07-01 | $17.44 | $18.91 | $16.71 | $18.30 | $17.80 | 47,555,480 |
| 2022-06-30 | $17.47 | $18.05 | $17.33 | $17.75 | $17.27 | 34,284,630 |
| 2022-06-29 | $17.09 | $18.18 | $17.07 | $17.78 | $17.78 | 40,593,970 |
| 2022-06-28 | $16.96 | $17.55 | $16.79 | $17.22 | $17.22 | 33,233,240 |
| 2022-06-27 | $15.45 | $16.98 | $15.31 | $16.89 | $16.89 | 46,911,750 |
| 2022-06-24 | $15.89 | $16.10 | $15.40 | $15.44 | $15.44 | 35,385,400 |
| 2022-06-23 | $15.65 | $16.14 | $15.18 | $16.02 | $16.02 | 31,302,200 |
| 2022-06-22 | $15.88 | $16.45 | $15.69 | $15.91 | $15.91 | 32,872,200 |
| 2022-06-21 | $15.45 | $16.44 | $15.45 | $15.81 | $15.81 | 40,102,900 |
| 2022-06-20 | $16.80 | $16.80 | $15.64 | $15.69 | $15.69 | 54,353,170 |
| 2022-06-17 | $16.44 | $18.00 | $16.30 | $17.38 | $17.38 | 51,025,380 |
| 2022-06-16 | $17.19 | $17.86 | $16.33 | $16.72 | $16.72 | 49,922,140 |
| 2022-06-15 | $17.70 | $18.61 | $17.34 | $17.34 | $17.34 | 37,755,680 |
| 2022-06-14 | $16.55 | $18.23 | $16.55 | $17.72 | $17.72 | 49,106,880 |
| 2022-06-13 | $16.15 | $17.02 | $16.11 | $16.71 | $16.71 | 37,383,990 |
| 2022-06-10 | $15.89 | $16.65 | $15.82 | $16.42 | $16.42 | 42,836,590 |
| 2022-06-09 | $16.05 | $17.45 | $15.98 | $16.15 | $16.15 | 57,269,650 |
| 2022-06-08 | $15.44 | $16.45 | $15.28 | $16.31 | $16.31 | 52,354,460 |
| 2022-06-07 | $15.23 | $15.68 | $14.80 | $15.30 | $15.30 | 35,519,960 |
| 2022-06-06 | $14.61 | $15.39 | $14.48 | $15.31 | $15.31 | 37,037,680 |
| 2022-06-02 | $15.00 | $15.00 | $14.24 | $14.41 | $14.41 | 35,311,590 |
| 2022-06-01 | $14.65 | $15.19 | $14.52 | $15.13 | $15.13 | 39,713,640 |
| 2022-05-31 | $14.97 | $15.09 | $14.29 | $14.80 | $14.80 | 44,690,210 |
| 2022-05-30 | $15.28 | $15.42 | $14.60 | $15.04 | $15.04 | 32,520,900 |
| 2022-05-27 | $15.70 | $15.96 | $15.25 | $15.29 | $15.29 | 41,251,290 |
| 2022-05-26 | $14.70 | $15.75 | $14.63 | $15.66 | $15.66 | 50,271,860 |
| 2022-05-25 | $14.45 | $14.94 | $14.25 | $14.69 | $14.69 | 38,465,310 |
| 2022-05-24 | $15.13 | $15.50 | $14.39 | $14.40 | $14.40 | 52,978,220 |
| 2022-05-23 | $14.75 | $15.79 | $14.60 | $15.14 | $15.14 | 46,002,290 |
| 2022-05-20 | $13.80 | $15.20 | $13.80 | $14.81 | $14.81 | 56,682,450 |
| 2022-05-19 | $13.00 | $14.20 | $12.91 | $13.89 | $13.89 | 48,942,280 |
| 2022-05-18 | $13.07 | $13.99 | $12.87 | $13.49 | $13.49 | 50,800,270 |
| 2022-05-17 | $12.71 | $13.41 | $12.53 | $13.22 | $13.22 | 48,901,980 |
| 2022-05-16 | $12.35 | $12.75 | $12.26 | $12.71 | $12.71 | 43,792,150 |
| 2022-05-13 | $12.07 | $12.45 | $11.92 | $12.34 | $12.34 | 36,843,140 |
| 2022-05-12 | $12.51 | $12.70 | $12.00 | $12.07 | $12.07 | 48,946,830 |
| 2022-05-11 | $11.93 | $12.64 | $11.90 | $12.64 | $12.64 | 46,587,820 |
| 2022-05-10 | $12.05 | $12.08 | $11.56 | $12.01 | $12.01 | 42,864,400 |
| 2022-05-09 | $11.86 | $12.30 | $11.51 | $12.26 | $12.26 | 41,642,980 |
| 2022-05-06 | $11.70 | $12.28 | $11.54 | $12.25 | $12.25 | 43,985,940 |
| 2022-05-05 | $12.46 | $12.72 | $11.93 | $12.14 | $12.14 | 57,013,500 |
| 2022-05-04 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2022-05-03 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2022-04-29 | $12.50 | $12.57 | $11.85 | $12.39 | $12.39 | 58,918,390 |
| 2022-04-28 | $11.94 | $12.98 | $11.82 | $12.75 | $12.75 | 43,068,620 |
| 2022-04-27 | $11.19 | $12.11 | $11.10 | $12.09 | $12.09 | 41,794,010 |
| 2022-04-26 | $11.70 | $11.90 | $11.10 | $11.34 | $11.34 | 45,544,510 |
| 2022-04-25 | $12.43 | $12.58 | $11.73 | $11.74 | $11.74 | 44,946,380 |
| 2022-04-22 | $12.80 | $13.34 | $12.80 | $13.03 | $13.03 | 31,038,700 |
| 2022-04-21 | $13.51 | $13.85 | $12.99 | $13.08 | $13.08 | 52,215,090 |
| 2022-04-20 | $14.60 | $14.71 | $13.54 | $13.54 | $13.54 | 51,540,440 |
| 2022-04-19 | $14.40 | $15.11 | $14.25 | $14.82 | $14.82 | 40,344,670 |
| 2022-04-18 | $14.52 | $14.82 | $14.05 | $14.39 | $14.39 | 37,816,960 |
| 2022-04-15 | $16.35 | $16.91 | $14.67 | $14.72 | $14.72 | 84,573,010 |
| 2022-04-14 | $15.08 | $16.21 | $14.79 | $16.08 | $16.08 | 63,583,760 |
| 2022-04-13 | $14.50 | $15.46 | $14.25 | $15.03 | $15.03 | 65,278,810 |
| 2022-04-12 | $14.47 | $15.10 | $14.31 | $14.39 | $14.39 | 52,261,830 |
| 2022-04-11 | $14.59 | $14.86 | $14.09 | $14.40 | $14.40 | 80,404,910 |
| 2022-04-08 | $16.19 | $16.49 | $15.23 | $15.61 | $15.61 | 89,284,490 |
| 2022-04-07 | $14.97 | $16.62 | $14.94 | $16.27 | $16.27 | 66,628,100 |
| 2022-04-06 | $15.55 | $15.88 | $14.68 | $15.28 | $15.28 | 41,765,090 |
| 2022-04-05 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2022-04-04 | $15.64 | $15.64 | $15.64 | $15.64 | $15.64 | 0 |
| 2022-04-01 | $15.50 | $16.07 | $15.30 | $15.64 | $15.64 | 57,221,180 |
| 2022-03-31 | $15.46 | $15.88 | $14.95 | $15.74 | $15.74 | 53,604,090 |
| 2022-03-30 | $16.15 | $16.38 | $15.24 | $15.41 | $15.41 | 72,725,740 |
| 2022-03-29 | $16.33 | $16.90 | $16.25 | $16.35 | $16.35 | 45,269,410 |
| 2022-03-28 | $16.35 | $17.20 | $16.31 | $16.63 | $16.63 | 48,717,620 |
| 2022-03-25 | $15.90 | $16.66 | $15.88 | $16.30 | $16.30 | 39,192,410 |
| 2022-03-24 | $15.18 | $16.64 | $15.18 | $16.20 | $16.20 | 52,904,430 |
| 2022-03-23 | $15.03 | $15.38 | $14.60 | $15.18 | $15.18 | 38,517,700 |
| 2022-03-22 | $14.42 | $15.50 | $14.35 | $15.09 | $15.09 | 44,720,820 |
| 2022-03-21 | $14.25 | $14.89 | $14.18 | $14.39 | $14.39 | 38,355,360 |
| 2022-03-18 | $13.14 | $14.43 | $13.14 | $14.23 | $14.23 | 52,774,810 |
| 2022-03-17 | $12.49 | $13.45 | $12.16 | $13.20 | $13.20 | 45,555,700 |
| 2022-03-16 | $11.97 | $12.38 | $11.44 | $12.25 | $12.25 | 46,653,640 |
| 2022-03-15 | $13.26 | $13.32 | $11.91 | $11.91 | $11.91 | 72,636,770 |
| 2022-03-14 | $13.80 | $14.75 | $13.13 | $13.23 | $13.23 | 74,742,260 |
| 2022-03-11 | $14.21 | $14.93 | $13.91 | $14.22 | $14.22 | 49,865,800 |
| 2022-03-10 | $13.90 | $14.65 | $13.65 | $14.39 | $14.39 | 44,461,580 |
| 2022-03-09 | $13.83 | $14.55 | $13.00 | $14.39 | $14.39 | 58,332,180 |
| 2022-03-08 | $14.78 | $14.80 | $13.61 | $13.81 | $13.81 | 57,777,400 |
| 2022-03-07 | $15.58 | $15.69 | $14.59 | $14.93 | $14.93 | 57,302,120 |
| 2022-03-04 | $14.29 | $15.46 | $14.06 | $14.95 | $14.95 | 74,882,190 |
| 2022-03-03 | $13.85 | $14.98 | $13.85 | $14.52 | $14.52 | 82,407,750 |
| 2022-03-02 | $13.78 | $14.12 | $13.50 | $13.65 | $13.65 | 65,548,730 |
| 2022-03-01 | $13.44 | $13.77 | $13.05 | $13.69 | $13.69 | 48,516,270 |
| 2022-02-28 | $13.23 | $13.52 | $13.09 | $13.37 | $13.37 | 61,427,140 |
| 2022-02-25 | $14.05 | $14.34 | $12.97 | $13.19 | $13.19 | 82,185,350 |
| 2022-02-24 | $14.05 | $14.70 | $13.77 | $14.21 | $14.21 | 54,643,330 |
| 2022-02-23 | $14.65 | $14.65 | $13.70 | $14.30 | $14.30 | 60,039,790 |
| 2022-02-22 | $14.15 | $15.19 | $13.85 | $14.69 | $14.69 | 65,569,650 |
| 2022-02-21 | $13.80 | $14.84 | $13.76 | $14.37 | $14.37 | 60,439,570 |
| 2022-02-18 | $12.98 | $14.05 | $12.90 | $13.77 | $13.77 | 65,889,870 |
| 2022-02-17 | $12.80 | $13.15 | $12.50 | $12.96 | $12.96 | 42,329,800 |
| 2022-02-16 | $12.32 | $13.05 | $12.30 | $12.97 | $12.97 | 51,720,910 |
| 2022-02-15 | $12.41 | $12.63 | $12.20 | $12.39 | $12.39 | 50,318,470 |
| 2022-02-14 | $12.86 | $13.30 | $12.56 | $12.67 | $12.67 | 59,037,460 |
| 2022-02-11 | $12.63 | $13.53 | $12.44 | $12.89 | $12.89 | 92,094,490 |
| 2022-02-10 | $12.06 | $12.70 | $11.76 | $12.68 | $12.68 | 73,282,730 |
| 2022-02-09 | $11.95 | $12.97 | $11.88 | $12.35 | $12.35 | 108,476,460 |
| 2022-02-08 | $11.50 | $12.18 | $11.20 | $12.18 | $12.18 | 92,846,680 |
| 2022-02-07 | $10.78 | $11.13 | $10.66 | $11.07 | $11.07 | 57,587,840 |
| 2022-02-04 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-02-03 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-02-02 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-02-01 | $10.52 | $10.52 | $10.52 | $10.52 | $10.52 | 0 |
| 2022-01-28 | $10.90 | $11.12 | $10.39 | $10.52 | $10.52 | 50,317,340 |
| 2022-01-27 | $10.86 | $11.42 | $10.82 | $10.94 | $10.94 | 55,334,090 |
| 2022-01-26 | $11.00 | $11.10 | $10.58 | $10.73 | $10.73 | 40,226,240 |
| 2022-01-25 | $11.28 | $11.40 | $10.85 | $10.97 | $10.97 | 42,813,740 |
| 2022-01-24 | $11.51 | $11.66 | $11.13 | $11.34 | $11.34 | 52,319,210 |
| 2022-01-21 | $11.41 | $11.94 | $11.29 | $11.59 | $11.59 | 92,368,720 |
| 2022-01-20 | $11.16 | $11.40 | $10.94 | $11.29 | $11.29 | 60,774,050 |
| 2022-01-19 | $11.79 | $11.85 | $11.20 | $11.38 | $11.38 | 99,354,420 |
| 2022-01-18 | $10.89 | $11.68 | $10.72 | $11.67 | $11.67 | 143,274,100 |
| 2022-01-17 | $10.62 | $10.62 | $10.42 | $10.62 | $10.62 | 58,819,480 |
| 2022-01-14 | $9.94 | $9.98 | $9.44 | $9.65 | $9.65 | 45,651,740 |
| 2022-01-13 | $9.76 | $10.26 | $9.74 | $10.07 | $10.07 | 84,280,210 |
| 2022-01-12 | $9.75 | $9.77 | $9.58 | $9.73 | $9.73 | 19,780,490 |
| 2022-01-11 | $9.67 | $9.82 | $9.60 | $9.72 | $9.72 | 28,419,120 |
| 2022-01-10 | $9.49 | $9.85 | $9.45 | $9.82 | $9.82 | 36,516,860 |
| 2022-01-07 | $9.41 | $9.55 | $9.40 | $9.48 | $9.48 | 25,755,760 |
| 2022-01-06 | $9.42 | $9.53 | $9.39 | $9.46 | $9.46 | 22,016,520 |
| 2022-01-05 | $9.70 | $9.72 | $9.26 | $9.54 | $9.54 | 43,200,960 |
| 2022-01-04 | $9.95 | $10.08 | $9.74 | $9.80 | $9.80 | 62,377,300 |
| 2022-01-03 | $9.61 | $9.61 | $9.61 | $9.61 | $9.61 | 0 |
| 2021-12-31 | $9.59 | $9.62 | $9.48 | $9.61 | $9.61 | 25,409,040 |
| 2021-12-30 | $9.77 | $9.77 | $9.52 | $9.66 | $9.66 | 28,118,230 |
| 2021-12-29 | $9.83 | $10.03 | $9.65 | $9.75 | $9.75 | 39,164,760 |
| 2021-12-28 | $10.32 | $10.35 | $9.76 | $9.90 | $9.90 | 47,887,380 |
| 2021-12-27 | $10.00 | $10.86 | $9.97 | $10.41 | $10.41 | 56,776,830 |
| 2021-12-24 | $10.02 | $10.42 | $9.91 | $10.10 | $10.10 | 53,570,250 |
| 2021-12-23 | $9.66 | $10.12 | $9.62 | $10.01 | $10.01 | 40,505,030 |
| 2021-12-22 | $9.58 | $9.78 | $9.58 | $9.71 | $9.71 | 27,077,100 |
| 2021-12-21 | $9.46 | $9.73 | $9.45 | $9.63 | $9.63 | 29,021,540 |
| 2021-12-20 | $9.92 | $10.07 | $9.46 | $9.55 | $9.55 | 49,218,420 |
| 2021-12-17 | $10.15 | $10.25 | $9.87 | $9.93 | $9.93 | 60,280,850 |
| 2021-12-16 | $9.56 | $10.39 | $9.56 | $10.10 | $10.10 | 102,738,310 |
| 2021-12-15 | $9.45 | $9.77 | $9.45 | $9.59 | $9.59 | 37,971,690 |
| 2021-12-14 | $9.76 | $9.83 | $9.44 | $9.52 | $9.52 | 45,549,960 |
| 2021-12-13 | $9.78 | $9.97 | $9.65 | $9.86 | $9.86 | 51,806,250 |
| 2021-12-10 | $9.88 | $10.00 | $9.66 | $9.69 | $9.69 | 47,261,720 |
| 2021-12-09 | $9.98 | $10.04 | $9.82 | $9.86 | $9.86 | 48,800,930 |
| 2021-12-08 | $9.95 | $10.14 | $9.78 | $9.99 | $9.99 | 61,942,860 |
| 2021-12-07 | $9.91 | $10.03 | $9.40 | $9.97 | $9.97 | 77,679,860 |
| 2021-12-06 | $9.80 | $10.44 | $9.73 | $9.81 | $9.81 | 134,714,620 |
| 2021-12-03 | $9.60 | $9.60 | $9.60 | $9.60 | $9.60 | 108,920,300 |
| 2021-12-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.73 | 33,440,850 |
| 2021-12-01 | $8.73 | $8.86 | $8.60 | $8.83 | $8.83 | 36,643,600 |
| 2021-11-30 | $8.88 | $8.91 | $8.59 | $8.71 | $8.71 | 31,773,170 |
| 2021-11-29 | $8.68 | $8.97 | $8.52 | $8.83 | $8.83 | 50,645,910 |
| 2021-11-26 | $8.98 | $9.14 | $8.84 | $8.94 | $8.94 | 30,374,220 |
| 2021-11-25 | $9.31 | $9.37 | $9.07 | $9.15 | $9.15 | 29,348,760 |
| 2021-11-24 | $9.26 | $9.34 | $9.11 | $9.28 | $9.28 | 40,283,900 |
| 2021-11-23 | $9.08 | $9.26 | $9.01 | $9.17 | $9.17 | 30,268,460 |
| 2021-11-22 | $9.13 | $9.24 | $9.02 | $9.08 | $9.08 | 26,917,410 |
| 2021-11-19 | $8.91 | $9.09 | $8.80 | $9.07 | $9.07 | 27,431,710 |
| 2021-11-18 | $9.10 | $9.16 | $8.91 | $8.96 | $8.96 | 32,208,370 |
| 2021-11-17 | $8.90 | $9.02 | $8.79 | $8.97 | $8.97 | 24,143,530 |
| 2021-11-16 | $9.13 | $9.16 | $8.77 | $8.84 | $8.84 | 26,615,090 |
| 2021-11-15 | $9.19 | $9.22 | $8.96 | $9.12 | $9.12 | 26,341,530 |
| 2021-11-12 | $9.25 | $9.33 | $9.11 | $9.23 | $9.23 | 25,019,130 |
| 2021-11-11 | $9.35 | $9.43 | $9.21 | $9.34 | $9.34 | 37,650,830 |
| 2021-11-10 | $9.53 | $9.55 | $9.00 | $9.33 | $9.33 | 48,132,570 |
| 2021-11-09 | $9.80 | $9.88 | $9.43 | $9.72 | $9.72 | 43,020,500 |
| 2021-11-08 | $9.96 | $10.07 | $9.75 | $9.95 | $9.95 | 29,753,740 |
| 2021-11-05 | $10.58 | $10.58 | $10.58 | $10.58 | $10.58 | 42,715,050 |
| 2021-11-04 | $10.57 | $10.63 | $10.18 | $10.58 | $10.58 | 46,280,080 |
| 2021-11-03 | $10.49 | $10.91 | $10.26 | $10.84 | $10.84 | 53,184,670 |
| 2021-11-02 | $11.33 | $11.44 | $10.15 | $10.49 | $10.49 | 66,838,350 |
| 2021-11-01 | $10.52 | $11.58 | $10.43 | $11.28 | $11.28 | 51,562,810 |
| 2021-10-29 | $10.43 | $10.83 | $10.26 | $10.73 | $10.73 | 64,908,830 |
| 2021-10-28 | $10.67 | $11.28 | $10.22 | $10.23 | $10.23 | 55,098,380 |
| 2021-10-27 | $11.20 | $11.49 | $11.10 | $11.35 | $11.35 | 37,744,020 |
| 2021-10-26 | $11.80 | $11.87 | $11.39 | $11.67 | $11.67 | 37,719,730 |
| 2021-10-25 | $11.34 | $12.04 | $11.11 | $11.77 | $11.77 | 54,636,330 |
| 2021-10-22 | $11.95 | $12.00 | $11.05 | $11.34 | $11.34 | 55,930,900 |
| 2021-10-21 | $11.68 | $12.45 | $11.59 | $12.21 | $12.21 | 64,820,460 |
| 2021-10-20 | $11.70 | $11.88 | $11.70 | $11.83 | $11.83 | 72,986,990 |
| 2021-10-19 | $12.94 | $13.64 | $12.76 | $13.00 | $13.00 | 65,968,140 |
| 2021-10-18 | $11.96 | $13.10 | $11.74 | $12.89 | $12.89 | 68,776,580 |
| 2021-10-15 | $11.53 | $12.01 | $11.21 | $11.91 | $11.91 | 49,863,620 |
| 2021-10-14 | $11.43 | $11.64 | $11.00 | $11.56 | $11.56 | 37,121,380 |
| 2021-10-13 | $12.45 | $12.46 | $11.14 | $11.75 | $11.75 | 56,561,620 |
| 2021-10-12 | $12.60 | $12.98 | $12.06 | $12.36 | $12.36 | 74,365,500 |
| 2021-10-11 | $12.23 | $12.60 | $11.55 | $12.40 | $12.40 | 46,650,250 |
| 2021-10-08 | $13.00 | $13.00 | $11.34 | $12.05 | $12.05 | 58,156,160 |
| 2021-10-07 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2021-10-06 | $12.39 | $12.39 | $12.39 | $12.39 | $12.39 | 0 |
| 2021-09-30 | $12.07 | $12.41 | $11.65 | $12.39 | $12.39 | 49,871,110 |
| 2021-09-29 | $13.33 | $13.35 | $11.92 | $12.07 | $12.07 | 54,092,010 |
| 2021-09-28 | $12.75 | $13.18 | $12.49 | $12.99 | $12.99 | 51,503,390 |
| 2021-09-27 | $13.42 | $13.64 | $12.30 | $12.70 | $12.70 | 51,043,840 |
| 2021-09-24 | $14.21 | $14.22 | $13.13 | $13.24 | $13.24 | 47,895,650 |
| 2021-09-23 | $14.70 | $14.98 | $13.50 | $14.11 | $14.11 | 58,232,630 |
| 2021-09-22 | $13.60 | $14.25 | $13.46 | $14.03 | $14.03 | 78,307,560 |
| 2021-09-21 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2021-09-20 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0 |
| 2021-09-17 | $14.67 | $14.87 | $13.27 | $13.27 | $13.27 | 57,907,240 |
| 2021-09-16 | $15.32 | $15.80 | $14.53 | $14.74 | $14.74 | 59,206,460 |
| 2021-09-15 | $14.49 | $15.34 | $14.19 | $14.68 | $14.68 | 62,233,180 |
| 2021-09-14 | $15.16 | $15.16 | $14.00 | $14.21 | $14.21 | 56,061,840 |
| 2021-09-13 | $14.53 | $15.76 | $14.40 | $15.21 | $15.21 | 67,968,690 |
| 2021-09-10 | $14.95 | $15.35 | $14.10 | $14.45 | $14.45 | 96,871,490 |
| 2021-09-09 | $14.78 | $15.68 | $14.00 | $15.46 | $15.46 | 74,162,680 |
| 2021-09-08 | $14.20 | $15.45 | $13.83 | $14.64 | $14.64 | 73,008,120 |
| 2021-09-07 | $13.01 | $14.20 | $13.01 | $14.20 | $14.20 | 51,405,120 |
| 2021-09-06 | $13.35 | $13.59 | $12.28 | $12.91 | $12.91 | 67,149,500 |
| 2021-09-03 | $12.28 | $13.60 | $11.90 | $13.13 | $13.13 | 89,307,010 |
| 2021-09-02 | $11.34 | $12.49 | $11.34 | $12.49 | $12.49 | 77,608,890 |
| 2021-09-01 | $11.50 | $12.22 | $11.16 | $11.35 | $11.35 | 90,713,900 |
| 2021-08-31 | $10.23 | $11.41 | $10.12 | $11.41 | $11.41 | 72,298,120 |
| 2021-08-30 | $9.55 | $10.45 | $9.55 | $10.37 | $10.37 | 64,072,630 |
| 2021-08-27 | $9.10 | $9.88 | $8.94 | $9.66 | $9.66 | 68,613,970 |
| 2021-08-26 | $8.93 | $9.50 | $8.81 | $9.31 | $9.31 | 65,802,160 |
| 2021-08-25 | $8.35 | $9.11 | $8.35 | $8.96 | $8.96 | 61,032,660 |
| 2021-08-24 | $8.58 | $8.58 | $8.26 | $8.40 | $8.40 | 43,303,930 |
| 2021-08-23 | $8.33 | $8.44 | $8.18 | $8.34 | $8.34 | 57,749,460 |
| 2021-08-20 | $8.05 | $8.11 | $7.83 | $8.08 | $8.08 | 35,082,290 |
| 2021-08-19 | $8.30 | $8.45 | $7.98 | $8.13 | $8.13 | 60,735,200 |
| 2021-08-18 | $8.82 | $8.87 | $8.22 | $8.45 | $8.45 | 61,134,320 |
| 2021-08-17 | $9.02 | $9.17 | $8.67 | $8.81 | $8.81 | 53,200,360 |
| 2021-08-16 | $9.51 | $9.69 | $9.03 | $9.21 | $9.21 | 51,758,800 |
| 2021-08-13 | $9.48 | $9.70 | $9.12 | $9.34 | $9.34 | 55,763,680 |
| 2021-08-12 | $9.30 | $9.67 | $9.13 | $9.47 | $9.47 | 70,021,200 |
| 2021-08-11 | $8.78 | $9.50 | $8.78 | $9.50 | $9.50 | 94,837,610 |
| 2021-08-10 | $7.80 | $8.64 | $7.76 | $8.64 | $8.64 | 81,825,520 |
| 2021-08-09 | $7.79 | $7.91 | $7.58 | $7.85 | $7.85 | 27,545,610 |
| 2021-08-06 | $7.51 | $7.83 | $7.47 | $7.76 | $7.76 | 24,624,170 |
| 2021-08-05 | $7.62 | $7.79 | $7.44 | $7.61 | $7.61 | 22,145,410 |
| 2021-08-04 | $7.32 | $7.62 | $7.30 | $7.60 | $7.60 | 29,461,110 |
| 2021-08-03 | $7.48 | $7.53 | $7.14 | $7.28 | $7.28 | 30,964,180 |
| 2021-08-02 | $7.58 | $7.58 | $7.27 | $7.56 | $7.56 | 50,484,390 |
| 2021-07-30 | $8.15 | $8.23 | $7.85 | $7.97 | $7.97 | 43,915,900 |
| 2021-07-29 | $7.90 | $8.09 | $7.69 | $7.90 | $7.90 | 35,311,680 |
| 2021-07-28 | $7.70 | $7.94 | $7.41 | $7.80 | $7.80 | 32,988,380 |
| 2021-07-27 | $7.75 | $8.27 | $7.75 | $7.87 | $7.87 | 51,430,380 |
| 2021-07-26 | $7.89 | $7.98 | $7.59 | $7.74 | $7.74 | 32,735,790 |
| 2021-07-23 | $7.90 | $8.25 | $7.72 | $7.81 | $7.81 | 43,364,090 |
| 2021-07-22 | $7.68 | $7.96 | $7.62 | $7.88 | $7.88 | 27,389,580 |
| 2021-07-21 | $8.02 | $8.04 | $7.55 | $7.76 | $7.76 | 31,338,270 |
| 2021-07-20 | $7.70 | $7.95 | $7.55 | $7.92 | $7.92 | 21,555,750 |
| 2021-07-19 | $8.11 | $8.32 | $7.84 | $7.87 | $7.87 | 33,917,970 |
| 2021-07-16 | $7.61 | $8.08 | $7.61 | $7.88 | $7.88 | 41,003,380 |
| 2021-07-15 | $7.70 | $7.75 | $7.34 | $7.65 | $7.65 | 29,171,910 |
| 2021-07-14 | $7.80 | $8.04 | $7.56 | $7.67 | $7.67 | 50,143,340 |
| 2021-07-13 | $7.48 | $7.95 | $7.41 | $7.75 | $7.75 | 41,915,440 |
| 2021-07-12 | $7.28 | $7.52 | $7.24 | $7.47 | $7.47 | 31,173,180 |
| 2021-07-09 | $7.09 | $7.36 | $6.98 | $7.29 | $7.29 | 37,114,750 |
| 2021-07-08 | $7.25 | $7.31 | $6.69 | $7.09 | $7.09 | 50,015,130 |
| 2021-07-07 | $7.20 | $7.30 | $7.05 | $7.24 | $7.24 | 27,456,760 |
| 2021-07-06 | $7.46 | $7.47 | $7.22 | $7.35 | $7.35 | 17,031,420 |
| 2021-07-05 | $7.33 | $7.42 | $7.22 | $7.38 | $7.38 | 23,154,630 |
| 2021-07-02 | $7.26 | $7.35 | $7.15 | $7.25 | $7.25 | 16,823,320 |
| 2021-07-01 | $7.25 | $7.55 | $7.15 | $7.31 | $7.31 | 30,157,130 |
| 2021-06-30 | $7.28 | $7.44 | $7.20 | $7.26 | $7.26 | 29,784,900 |
| 2021-06-29 | $7.41 | $7.49 | $7.18 | $7.31 | $7.31 | 43,180,460 |
| 2021-06-28 | $7.92 | $7.92 | $7.54 | $7.56 | $7.56 | 50,233,350 |
| 2021-06-25 | $7.87 | $8.60 | $7.85 | $8.38 | $8.38 | 56,520,890 |
| 2021-06-24 | $7.74 | $8.07 | $7.65 | $7.84 | $7.84 | 39,188,430 |
| 2021-06-23 | $7.50 | $7.93 | $7.37 | $7.80 | $7.80 | 52,408,670 |
| 2021-06-22 | $7.58 | $7.59 | $7.34 | $7.50 | $7.50 | 26,781,050 |
| 2021-06-21 | $7.65 | $7.71 | $7.43 | $7.51 | $7.51 | 35,738,670 |
| 2021-06-18 | $7.86 | $7.94 | $7.64 | $7.77 | $7.77 | 29,334,420 |
| 2021-06-17 | $7.93 | $8.18 | $7.78 | $7.96 | $7.96 | 40,101,420 |
| 2021-06-16 | $8.30 | $8.36 | $7.92 | $8.11 | $8.11 | 41,354,270 |
| 2021-06-15 | $8.40 | $8.57 | $8.07 | $8.27 | $8.27 | 42,747,890 |
| 2021-06-14 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2021-06-11 | $8.47 | $8.73 | $8.29 | $8.31 | $8.31 | 50,081,970 |
| 2021-06-10 | $8.61 | $8.63 | $8.26 | $8.41 | $8.41 | 58,642,090 |
| 2021-06-09 | $7.87 | $8.55 | $7.72 | $8.55 | $8.55 | 92,492,190 |
| 2021-06-08 | $7.70 | $7.77 | $7.53 | $7.77 | $7.77 | 31,726,580 |
| 2021-06-07 | $7.48 | $7.93 | $7.48 | $7.73 | $7.73 | 51,279,190 |
| 2021-06-04 | $7.48 | $7.57 | $7.26 | $7.47 | $7.47 | 46,883,600 |
| 2021-06-03 | $7.43 | $8.04 | $7.43 | $7.67 | $7.67 | 67,346,340 |
| 2021-06-02 | $7.29 | $7.50 | $7.08 | $7.31 | $7.31 | 59,273,650 |
| 2021-06-01 | $6.92 | $7.46 | $6.82 | $7.34 | $7.34 | 66,050,580 |
| 2021-05-31 | $6.98 | $7.05 | $6.82 | $6.96 | $6.96 | 23,164,200 |
| 2021-05-28 | $7.12 | $7.22 | $6.82 | $6.98 | $6.98 | 31,939,070 |
| 2021-05-27 | $6.95 | $7.20 | $6.94 | $7.05 | $7.05 | 41,883,820 |
| 2021-05-26 | $7.02 | $7.09 | $6.91 | $6.99 | $6.99 | 26,735,320 |
| 2021-05-25 | $7.02 | $7.18 | $6.81 | $7.10 | $7.10 | 31,163,160 |
| 2021-05-24 | $7.08 | $7.24 | $6.85 | $7.04 | $7.04 | 34,693,130 |
| 2021-05-21 | $6.95 | $7.34 | $6.87 | $7.21 | $7.21 | 42,365,970 |
| 2021-05-20 | $6.72 | $7.05 | $6.53 | $7.04 | $7.04 | 55,988,720 |
| 2021-05-19 | $7.34 | $7.35 | $7.07 | $7.15 | $7.15 | 27,236,180 |
| 2021-05-18 | $7.36 | $7.45 | $7.29 | $7.31 | $7.31 | 27,128,570 |
| 2021-05-17 | $7.30 | $7.42 | $7.21 | $7.34 | $7.34 | 40,391,890 |
| 2021-05-14 | $7.42 | $7.55 | $7.14 | $7.35 | $7.35 | 56,793,150 |
| 2021-05-13 | $7.73 | $7.76 | $7.35 | $7.46 | $7.46 | 62,984,710 |
| 2021-05-12 | $7.81 | $8.09 | $7.78 | $8.02 | $8.02 | 64,259,550 |
| 2021-05-11 | $8.10 | $8.19 | $7.60 | $7.93 | $7.93 | 102,987,100 |
| 2021-05-10 | $7.93 | $8.56 | $7.84 | $8.44 | $8.44 | 88,673,430 |
| 2021-05-07 | $7.22 | $7.90 | $7.12 | $7.81 | $7.81 | 104,747,820 |
| 2021-05-06 | $7.05 | $7.25 | $6.94 | $7.18 | $7.18 | 75,793,520 |
| 2021-05-05 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2021-05-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2021-04-30 | $6.66 | $7.26 | $6.56 | $6.87 | $6.87 | 92,175,890 |
| 2021-04-29 | $6.70 | $6.86 | $6.57 | $6.80 | $6.80 | 76,778,700 |
| 2021-04-28 | $6.18 | $6.82 | $6.11 | $6.82 | $6.82 | 79,061,390 |
| 2021-04-27 | $6.18 | $6.24 | $6.00 | $6.20 | $6.20 | 64,950,440 |
| 2021-04-26 | $5.75 | $6.18 | $5.69 | $6.18 | $6.18 | 85,326,550 |
| 2021-04-23 | $5.61 | $5.75 | $5.55 | $5.62 | $5.62 | 32,196,750 |
| 2021-04-22 | $5.68 | $5.92 | $5.68 | $5.75 | $5.75 | 47,664,670 |
| 2021-04-21 | $5.52 | $5.68 | $5.43 | $5.64 | $5.64 | 36,860,140 |
| 2021-04-20 | $5.50 | $5.65 | $5.46 | $5.55 | $5.55 | 33,319,550 |
| 2021-04-19 | $5.55 | $5.73 | $5.52 | $5.60 | $5.60 | 77,912,060 |
| 2021-04-16 | $5.16 | $5.62 | $5.14 | $5.48 | $5.48 | 88,326,440 |
| 2021-04-15 | $4.99 | $5.12 | $4.96 | $5.11 | $5.11 | 19,352,120 |
| 2021-04-14 | $4.94 | $5.00 | $4.90 | $4.99 | $4.99 | 11,553,890 |
| 2021-04-13 | $5.14 | $5.14 | $4.88 | $4.96 | $4.96 | 23,838,370 |
| 2021-04-12 | $5.12 | $5.19 | $5.08 | $5.14 | $5.14 | 23,940,960 |
| 2021-04-09 | $5.05 | $5.15 | $5.01 | $5.11 | $5.11 | 21,501,710 |
| 2021-04-08 | $4.99 | $5.16 | $4.94 | $5.08 | $5.08 | 36,291,880 |
| 2021-04-07 | $4.94 | $4.97 | $4.85 | $4.97 | $4.97 | 18,720,670 |
| 2021-04-06 | $4.95 | $5.03 | $4.92 | $4.95 | $4.95 | 10,018,300 |
| 2021-04-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2021-04-02 | $5.05 | $5.05 | $4.95 | $4.96 | $4.96 | 9,333,120 |
| 2021-04-01 | $5.04 | $5.07 | $4.93 | $5.05 | $5.05 | 16,474,060 |
| 2021-03-31 | $4.99 | $5.08 | $4.97 | $5.04 | $5.04 | 14,710,590 |
| 2021-03-30 | $5.01 | $5.04 | $4.93 | $5.02 | $5.02 | 15,094,400 |
| 2021-03-29 | $4.90 | $5.12 | $4.90 | $5.05 | $5.05 | 31,036,060 |
| 2021-03-26 | $4.84 | $4.86 | $4.77 | $4.85 | $4.85 | 12,152,590 |
| 2021-03-25 | $4.82 | $4.93 | $4.79 | $4.85 | $4.85 | 12,038,210 |
| 2021-03-24 | $4.85 | $4.90 | $4.78 | $4.81 | $4.81 | 12,926,450 |
| 2021-03-23 | $5.13 | $5.13 | $4.89 | $4.91 | $4.91 | 23,348,030 |
| 2021-03-22 | $5.04 | $5.19 | $5.01 | $5.14 | $5.14 | 17,630,090 |
| 2021-03-19 | $5.05 | $5.21 | $5.00 | $5.03 | $5.03 | 23,772,190 |
| 2021-03-18 | $5.18 | $5.21 | $5.10 | $5.12 | $5.12 | 17,524,900 |
| 2021-03-17 | $5.16 | $5.25 | $5.05 | $5.25 | $5.25 | 19,983,080 |
| 2021-03-16 | $5.27 | $5.28 | $5.09 | $5.17 | $5.17 | 23,493,460 |
| 2021-03-15 | $5.17 | $5.29 | $5.13 | $5.29 | $5.29 | 27,794,070 |
| 2021-03-12 | $5.16 | $5.38 | $5.05 | $5.22 | $5.22 | 40,006,520 |
| 2021-03-11 | $5.05 | $5.24 | $4.95 | $5.20 | $5.20 | 26,918,060 |
| 2021-03-10 | $5.02 | $5.11 | $4.96 | $5.01 | $5.01 | 17,059,700 |
| 2021-03-09 | $5.06 | $5.11 | $4.82 | $5.00 | $5.00 | 21,603,040 |
| 2021-03-08 | $5.11 | $5.21 | $5.05 | $5.08 | $5.08 | 20,535,940 |
| 2021-03-05 | $5.14 | $5.21 | $5.01 | $5.07 | $5.07 | 24,095,480 |
| 2021-03-04 | $5.28 | $5.29 | $5.16 | $5.24 | $5.24 | 23,435,660 |
| 2021-03-03 | $5.09 | $5.28 | $5.07 | $5.27 | $5.27 | 29,056,020 |
| 2021-03-02 | $5.07 | $5.40 | $5.05 | $5.11 | $5.11 | 37,664,000 |
| 2021-03-01 | $4.90 | $5.08 | $4.89 | $5.06 | $5.06 | 20,225,500 |
| 2021-02-26 | $4.98 | $5.01 | $4.84 | $4.86 | $4.86 | 22,022,580 |
| 2021-02-25 | $5.07 | $5.20 | $5.01 | $5.07 | $5.07 | 25,587,270 |
| 2021-02-24 | $5.07 | $5.21 | $4.96 | $5.01 | $5.01 | 24,746,080 |
| 2021-02-23 | $5.25 | $5.25 | $5.05 | $5.07 | $5.07 | 39,860,580 |
| 2021-02-22 | $4.91 | $5.45 | $4.90 | $5.27 | $5.27 | 70,001,320 |
| 2021-02-19 | $4.71 | $4.99 | $4.65 | $4.95 | $4.95 | 41,927,280 |
| 2021-02-18 | $4.48 | $4.75 | $4.48 | $4.75 | $4.75 | 32,473,980 |
| 2021-02-17 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2021-02-16 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2021-02-15 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2021-02-12 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2021-02-11 | $4.39 | $4.39 | $4.39 | $4.39 | $4.39 | 0 |
| 2021-02-10 | $4.46 | $4.49 | $4.35 | $4.39 | $4.39 | 13,626,710 |
| 2021-02-09 | $4.44 | $4.50 | $4.38 | $4.46 | $4.46 | 11,541,320 |
| 2021-02-08 | $4.33 | $4.43 | $4.30 | $4.38 | $4.38 | 12,641,040 |
| 2021-02-05 | $4.54 | $4.61 | $4.31 | $4.32 | $4.32 | 19,637,510 |
| 2021-02-04 | $4.56 | $4.69 | $4.35 | $4.56 | $4.56 | 25,729,710 |
| 2021-02-03 | $4.64 | $4.65 | $4.48 | $4.53 | $4.53 | 14,737,850 |
| 2021-02-02 | $4.77 | $4.79 | $4.58 | $4.61 | $4.61 | 17,006,670 |
| 2021-02-01 | $4.70 | $4.78 | $4.64 | $4.76 | $4.76 | 14,210,710 |
| 2021-01-29 | $4.85 | $4.89 | $4.60 | $4.69 | $4.69 | 25,341,670 |
| 2021-01-28 | $4.96 | $5.01 | $4.82 | $4.84 | $4.84 | 17,872,050 |
| 2021-01-27 | $5.05 | $5.18 | $4.92 | $4.96 | $4.96 | 24,599,290 |
| 2021-01-26 | $5.06 | $5.23 | $5.04 | $5.09 | $5.09 | 18,991,390 |
| 2021-01-25 | $5.30 | $5.30 | $5.07 | $5.08 | $5.08 | 29,080,570 |
| 2021-01-22 | $5.59 | $5.63 | $5.31 | $5.32 | $5.32 | 35,064,550 |
| 2021-01-21 | $5.47 | $5.74 | $5.44 | $5.64 | $5.64 | 39,248,660 |
| 2021-01-20 | $5.50 | $5.50 | $5.36 | $5.45 | $5.45 | 21,474,970 |
| 2021-01-19 | $5.43 | $5.64 | $5.41 | $5.53 | $5.53 | 29,747,940 |
| 2021-01-18 | $5.36 | $5.58 | $5.30 | $5.49 | $5.49 | 22,615,330 |
| 2021-01-15 | $5.37 | $5.47 | $5.33 | $5.39 | $5.39 | 21,673,270 |
| 2021-01-14 | $5.46 | $5.46 | $5.28 | $5.30 | $5.30 | 25,416,140 |
| 2021-01-13 | $5.60 | $5.65 | $5.38 | $5.49 | $5.49 | 30,001,560 |
| 2021-01-12 | $5.49 | $5.59 | $5.42 | $5.58 | $5.58 | 25,817,170 |
| 2021-01-11 | $5.75 | $5.75 | $5.48 | $5.54 | $5.54 | 38,941,560 |
| 2021-01-08 | $5.92 | $6.00 | $5.74 | $5.80 | $5.80 | 40,265,590 |
| 2021-01-07 | $5.96 | $6.13 | $5.78 | $5.90 | $5.90 | 54,916,810 |
| 2021-01-06 | $6.09 | $6.18 | $5.78 | $5.93 | $5.93 | 41,468,280 |
| 2021-01-05 | $6.28 | $6.34 | $5.90 | $6.10 | $6.10 | 48,093,880 |
| 2021-01-04 | $6.19 | $6.43 | $6.06 | $6.34 | $6.34 | 56,341,840 |
| 2021-01-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 0 |
| 2020-12-31 | $6.44 | $6.52 | $6.20 | $6.30 | $6.30 | 50,422,380 |
| 2020-12-30 | $6.27 | $6.53 | $6.10 | $6.40 | $6.40 | 57,530,790 |
| 2020-12-29 | $6.74 | $6.74 | $6.23 | $6.28 | $6.28 | 68,134,780 |
| 2020-12-28 | $6.31 | $6.90 | $6.31 | $6.73 | $6.73 | 84,913,130 |
| 2020-12-25 | $6.25 | $6.55 | $6.14 | $6.27 | $6.27 | 80,273,490 |
| 2020-12-24 | $6.05 | $6.45 | $6.00 | $6.41 | $6.41 | 89,409,040 |
| 2020-12-23 | $5.83 | $6.21 | $5.83 | $6.05 | $6.05 | 74,956,220 |
| 2020-12-22 | $6.18 | $6.25 | $5.75 | $5.77 | $5.77 | 70,721,610 |
| 2020-12-21 | $6.21 | $6.30 | $6.04 | $6.18 | $6.18 | 96,300,700 |
| 2020-12-18 | $5.67 | $6.07 | $5.65 | $6.07 | $6.07 | 83,253,250 |
| 2020-12-17 | $5.22 | $5.56 | $5.12 | $5.52 | $5.52 | 36,282,280 |
| 2020-12-16 | $5.35 | $5.40 | $5.24 | $5.25 | $5.25 | 20,376,450 |
| 2020-12-15 | $5.32 | $5.34 | $5.21 | $5.32 | $5.32 | 17,934,000 |
| 2020-12-14 | $5.57 | $5.60 | $5.25 | $5.33 | $5.33 | 51,549,710 |
| 2020-12-11 | $6.07 | $6.15 | $5.71 | $5.74 | $5.74 | 50,367,460 |
| 2020-12-10 | $5.85 | $6.13 | $5.80 | $5.95 | $5.95 | 54,037,660 |
| 2020-12-09 | $5.82 | $6.00 | $5.77 | $5.80 | $5.80 | 51,140,350 |
| 2020-12-08 | $5.73 | $5.82 | $5.60 | $5.68 | $5.68 | 25,977,600 |
| 2020-12-07 | $5.97 | $6.02 | $5.77 | $5.79 | $5.79 | 25,441,590 |
| 2020-12-04 | $5.73 | $5.93 | $5.65 | $5.87 | $5.87 | 32,432,140 |
| 2020-12-03 | $6.09 | $6.09 | $5.76 | $5.77 | $5.77 | 55,369,660 |
| 2020-12-02 | $6.00 | $6.30 | $6.00 | $6.20 | $6.20 | 64,601,600 |
| 2020-12-01 | $5.97 | $6.09 | $5.90 | $6.04 | $6.04 | 47,922,270 |
| 2020-11-30 | $5.92 | $6.15 | $5.84 | $5.88 | $5.88 | 57,886,470 |
| 2020-11-27 | $6.01 | $6.09 | $5.73 | $5.93 | $5.93 | 51,940,940 |
| 2020-11-26 | $5.98 | $6.08 | $5.86 | $6.06 | $6.06 | 54,653,940 |
| 2020-11-25 | $6.25 | $6.35 | $6.03 | $6.04 | $6.04 | 81,306,010 |
| 2020-11-24 | $5.95 | $6.47 | $5.79 | $6.23 | $6.23 | 124,303,560 |
| 2020-11-23 | $5.43 | $5.92 | $5.42 | $5.92 | $5.92 | 101,883,700 |
| 2020-11-20 | $5.29 | $5.40 | $5.18 | $5.38 | $5.38 | 32,315,720 |
| 2020-11-19 | $5.27 | $5.38 | $5.16 | $5.30 | $5.30 | 23,770,650 |
| 2020-11-18 | $5.28 | $5.40 | $5.23 | $5.29 | $5.29 | 30,188,800 |
| 2020-11-17 | $5.31 | $5.45 | $5.28 | $5.32 | $5.32 | 41,518,680 |
| 2020-11-16 | $5.13 | $5.38 | $5.11 | $5.31 | $5.31 | 42,327,190 |
| 2020-11-13 | $5.18 | $5.20 | $5.07 | $5.10 | $5.10 | 20,085,190 |
| 2020-11-12 | $5.20 | $5.23 | $5.13 | $5.20 | $5.20 | 28,803,080 |
| 2020-11-11 | $5.06 | $5.33 | $5.02 | $5.28 | $5.28 | 59,684,760 |
| 2020-11-10 | $5.11 | $5.20 | $5.01 | $5.08 | $5.08 | 27,541,390 |
| 2020-11-09 | $4.93 | $5.11 | $4.91 | $5.08 | $5.08 | 29,527,530 |
| 2020-11-06 | $4.96 | $5.03 | $4.83 | $4.89 | $4.89 | 17,054,370 |
| 2020-11-05 | $4.97 | $5.02 | $4.91 | $4.96 | $4.96 | 17,004,230 |
| 2020-11-04 | $4.95 | $5.08 | $4.85 | $4.99 | $4.99 | 18,941,680 |
| 2020-11-03 | $4.82 | $4.93 | $4.81 | $4.92 | $4.92 | 15,401,140 |
| 2020-11-02 | $4.70 | $4.88 | $4.70 | $4.82 | $4.82 | 12,651,160 |
| 2020-10-30 | $4.70 | $4.86 | $4.69 | $4.69 | $4.69 | 12,945,900 |
| 2020-10-29 | $4.68 | $4.76 | $4.68 | $4.74 | $4.74 | 9,954,570 |
| 2020-10-28 | $4.84 | $4.84 | $4.73 | $4.78 | $4.78 | 9,003,790 |
| 2020-10-27 | $4.80 | $4.87 | $4.75 | $4.85 | $4.85 | 10,294,540 |
| 2020-10-26 | $5.06 | $5.08 | $4.82 | $4.83 | $4.83 | 24,319,270 |
| 2020-10-23 | $5.14 | $5.17 | $5.06 | $5.11 | $5.11 | 11,269,710 |
| 2020-10-22 | $5.13 | $5.20 | $5.05 | $5.14 | $5.14 | 12,752,770 |
| 2020-10-21 | $5.22 | $5.24 | $5.07 | $5.15 | $5.15 | 13,479,370 |
| 2020-10-20 | $5.26 | $5.29 | $5.13 | $5.23 | $5.23 | 18,605,240 |
| 2020-10-19 | $5.38 | $5.41 | $5.24 | $5.31 | $5.31 | 29,186,530 |
| 2020-10-16 | $5.20 | $5.50 | $5.13 | $5.43 | $5.43 | 51,495,330 |
| 2020-10-15 | $5.05 | $5.35 | $4.97 | $5.22 | $5.22 | 39,130,000 |
| 2020-10-14 | $5.09 | $5.10 | $5.01 | $5.04 | $5.04 | 14,929,690 |
| 2020-10-13 | $5.10 | $5.22 | $5.03 | $5.14 | $5.14 | 23,775,080 |
| 2020-10-12 | $5.05 | $5.14 | $5.00 | $5.11 | $5.11 | 30,719,740 |
| 2020-10-09 | $4.94 | $5.11 | $4.80 | $5.02 | $5.02 | 30,388,430 |
| 2020-10-08 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2020-10-07 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2020-10-06 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2020-10-05 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2020-10-02 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2020-10-01 | $4.76 | $4.76 | $4.76 | $4.76 | $4.76 | 0 |
| 2020-09-30 | $4.84 | $4.86 | $4.71 | $4.76 | $4.76 | 15,511,110 |
| 2020-09-29 | $4.89 | $4.95 | $4.76 | $4.84 | $4.84 | 20,560,230 |
| 2020-09-28 | $4.67 | $4.95 | $4.67 | $4.85 | $4.85 | 30,675,760 |
| 2020-09-25 | $4.57 | $4.64 | $4.56 | $4.59 | $4.59 | 8,193,570 |
| 2020-09-24 | $4.67 | $4.67 | $4.53 | $4.56 | $4.56 | 14,090,110 |
| 2020-09-23 | $4.78 | $4.79 | $4.68 | $4.72 | $4.72 | 8,556,720 |
| 2020-09-22 | $4.92 | $4.92 | $4.72 | $4.76 | $4.76 | 14,585,520 |
| 2020-09-21 | $4.91 | $5.00 | $4.86 | $4.92 | $4.92 | 21,840,640 |
| 2020-09-18 | $4.61 | $4.96 | $4.60 | $4.88 | $4.88 | 26,455,190 |
| 2020-09-17 | $4.62 | $4.70 | $4.61 | $4.64 | $4.64 | 10,026,750 |
| 2020-09-16 | $4.61 | $4.71 | $4.56 | $4.62 | $4.62 | 11,996,690 |
| 2020-09-15 | $4.56 | $4.63 | $4.51 | $4.60 | $4.60 | 11,364,230 |
| 2020-09-14 | $4.64 | $4.67 | $4.51 | $4.54 | $4.54 | 14,333,040 |
| 2020-09-11 | $4.68 | $4.74 | $4.56 | $4.64 | $4.64 | 14,107,190 |
| 2020-09-10 | $4.84 | $4.97 | $4.70 | $4.72 | $4.72 | 21,513,110 |
| 2020-09-09 | $4.77 | $4.94 | $4.74 | $4.79 | $4.79 | 23,747,320 |
| 2020-09-08 | $4.62 | $4.85 | $4.61 | $4.82 | $4.82 | 18,309,100 |
| 2020-09-07 | $4.71 | $4.78 | $4.61 | $4.61 | $4.61 | 13,508,260 |
| 2020-09-04 | $4.71 | $4.74 | $4.61 | $4.71 | $4.71 | 12,055,490 |
| 2020-09-03 | $4.78 | $4.90 | $4.72 | $4.79 | $4.79 | 14,286,540 |
| 2020-09-02 | $4.83 | $4.85 | $4.72 | $4.77 | $4.77 | 10,842,710 |
| 2020-09-01 | $4.88 | $4.92 | $4.76 | $4.82 | $4.82 | 13,918,330 |
| 2020-08-31 | $4.95 | $5.01 | $4.87 | $4.88 | $4.88 | 20,299,910 |
| 2020-08-28 | $4.87 | $4.97 | $4.81 | $4.97 | $4.97 | 16,047,370 |
| 2020-08-27 | $4.89 | $4.93 | $4.82 | $4.91 | $4.91 | 9,702,320 |
| 2020-08-26 | $4.96 | $4.99 | $4.85 | $4.86 | $4.86 | 12,570,120 |
| 2020-08-25 | $5.05 | $5.07 | $4.92 | $4.96 | $4.96 | 15,076,790 |
| 2020-08-24 | $5.11 | $5.11 | $5.02 | $5.04 | $5.04 | 11,063,720 |
| 2020-08-21 | $5.11 | $5.14 | $5.00 | $5.11 | $5.11 | 14,361,200 |
| 2020-08-20 | $5.27 | $5.35 | $5.05 | $5.06 | $5.06 | 28,485,270 |
| 2020-08-19 | $5.30 | $5.45 | $5.22 | $5.34 | $5.34 | 32,329,840 |
| 2020-08-18 | $5.21 | $5.53 | $5.21 | $5.35 | $5.35 | 49,105,540 |
| 2020-08-17 | $4.99 | $5.25 | $4.95 | $5.24 | $5.24 | 36,500,130 |
| 2020-08-14 | $5.04 | $5.05 | $4.87 | $4.99 | $4.99 | 15,313,190 |
| 2020-08-13 | $4.95 | $5.14 | $4.92 | $5.01 | $5.01 | 17,765,570 |
| 2020-08-12 | $4.94 | $4.98 | $4.80 | $4.90 | $4.90 | 16,084,050 |
| 2020-08-11 | $5.10 | $5.13 | $4.91 | $4.94 | $4.94 | 16,832,610 |
| 2020-08-10 | $5.06 | $5.15 | $5.00 | $5.10 | $5.10 | 16,129,910 |
| 2020-08-07 | $5.26 | $5.30 | $5.07 | $5.10 | $5.10 | 24,429,890 |
| 2020-08-06 | $5.25 | $5.28 | $5.13 | $5.26 | $5.26 | 20,874,060 |
| 2020-08-05 | $5.39 | $5.39 | $5.14 | $5.25 | $5.25 | 35,940,160 |
| 2020-08-04 | $5.41 | $5.43 | $5.32 | $5.37 | $5.37 | 24,185,820 |
| 2020-08-03 | $5.26 | $5.43 | $5.26 | $5.41 | $5.41 | 29,828,180 |
| 2020-07-31 | $5.31 | $5.38 | $5.21 | $5.27 | $5.27 | 27,920,990 |
| 2020-07-30 | $5.50 | $5.51 | $5.33 | $5.35 | $5.35 | 29,513,990 |
| 2020-07-29 | $5.27 | $5.45 | $5.25 | $5.44 | $5.44 | 30,661,460 |
| 2020-07-28 | $5.33 | $5.60 | $5.29 | $5.38 | $5.38 | 36,012,830 |
| 2020-07-27 | $5.30 | $5.36 | $5.06 | $5.26 | $5.26 | 25,016,420 |
| 2020-07-24 | $5.29 | $5.65 | $5.21 | $5.30 | $5.30 | 52,883,580 |
| 2020-07-23 | $5.24 | $5.38 | $5.20 | $5.31 | $5.31 | 21,364,500 |
| 2020-07-22 | $5.35 | $5.50 | $5.30 | $5.33 | $5.33 | 32,005,090 |
| 2020-07-21 | $5.48 | $5.48 | $5.23 | $5.30 | $5.30 | 27,221,730 |
| 2020-07-20 | $5.21 | $5.52 | $5.17 | $5.48 | $5.48 | 38,663,540 |
| 2020-07-17 | $5.16 | $5.31 | $5.06 | $5.17 | $5.17 | 34,648,470 |
| 2020-07-16 | $5.35 | $5.52 | $5.06 | $5.12 | $5.12 | 37,391,740 |
| 2020-07-15 | $5.69 | $5.69 | $5.39 | $5.39 | $5.39 | 41,510,960 |
| 2020-07-14 | $5.64 | $5.82 | $5.40 | $5.70 | $5.70 | 62,036,960 |
| 2020-07-13 | $5.52 | $5.77 | $5.38 | $5.66 | $5.66 | 69,358,310 |
| 2020-07-10 | $5.83 | $5.99 | $5.49 | $5.69 | $5.69 | 89,975,660 |
| 2020-07-09 | $5.50 | $6.20 | $5.41 | $6.10 | $6.10 | 113,618,490 |
| 2020-07-08 | $5.25 | $5.87 | $5.18 | $5.64 | $5.64 | 93,645,310 |
| 2020-07-07 | $5.56 | $5.69 | $5.20 | $5.45 | $5.45 | 134,512,290 |
| 2020-07-06 | $4.91 | $5.17 | $4.90 | $5.17 | $5.17 | 82,691,410 |
| 2020-07-03 | $4.27 | $4.70 | $4.24 | $4.70 | $4.70 | 91,154,000 |
| 2020-07-02 | $4.01 | $4.28 | $3.98 | $4.27 | $4.27 | 46,079,550 |
| 2020-07-01 | $3.92 | $4.03 | $3.88 | $4.02 | $4.02 | 17,885,400 |
| 2020-06-30 | $3.94 | $3.94 | $3.90 | $3.92 | $3.92 | 8,837,780 |
| 2020-06-29 | $3.90 | $3.94 | $3.88 | $3.92 | $3.92 | 9,392,490 |
| 2020-06-26 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2020-06-25 | $3.91 | $3.91 | $3.91 | $3.91 | $3.91 | 0 |
| 2020-06-24 | $3.95 | $3.97 | $3.90 | $3.91 | $3.91 | 10,652,540 |
| 2020-06-23 | $3.99 | $3.99 | $3.92 | $3.95 | $3.95 | 12,867,920 |
| 2020-06-22 | $4.05 | $4.06 | $3.94 | $3.98 | $3.98 | 22,572,630 |
| 2020-06-19 | $4.03 | $4.12 | $3.99 | $4.04 | $4.04 | 36,260,340 |
| 2020-06-18 | $3.82 | $4.09 | $3.80 | $4.04 | $4.04 | 39,930,050 |
| 2020-06-17 | $3.78 | $3.92 | $3.75 | $3.82 | $3.82 | 16,266,140 |
| 2020-06-16 | $3.68 | $3.82 | $3.68 | $3.80 | $3.80 | 14,605,680 |
| 2020-06-15 | $3.71 | $3.73 | $3.67 | $3.67 | $3.67 | 10,963,970 |
| 2020-06-12 | $3.66 | $3.74 | $3.65 | $3.73 | $3.73 | 13,803,290 |
| 2020-06-11 | $3.78 | $3.78 | $3.70 | $3.71 | $3.71 | 12,366,660 |
| 2020-06-10 | $3.87 | $3.88 | $3.76 | $3.79 | $3.79 | 12,947,220 |
| 2020-06-09 | $3.90 | $3.92 | $3.86 | $3.88 | $3.88 | 7,508,500 |
| 2020-06-08 | $3.86 | $3.94 | $3.80 | $3.93 | $3.93 | 15,553,260 |
| 2020-06-05 | $3.89 | $3.89 | $3.82 | $3.85 | $3.85 | 9,384,520 |
| 2020-06-04 | $3.94 | $3.94 | $3.86 | $3.89 | $3.89 | 9,517,650 |
| 2020-06-03 | $3.93 | $3.97 | $3.91 | $3.94 | $3.94 | 11,120,690 |
| 2020-06-02 | $3.92 | $3.92 | $3.86 | $3.92 | $3.92 | 8,736,010 |
| 2020-06-01 | $3.88 | $3.93 | $3.86 | $3.92 | $3.92 | 14,024,460 |
| 2020-05-29 | $3.87 | $3.94 | $3.85 | $3.87 | $3.87 | 9,464,460 |
| 2020-05-28 | $3.95 | $4.00 | $3.86 | $3.88 | $3.88 | 12,390,810 |
| 2020-05-27 | $3.93 | $4.01 | $3.86 | $3.93 | $3.93 | 17,293,670 |
| 2020-05-26 | $3.96 | $3.97 | $3.82 | $3.93 | $3.93 | 15,268,020 |
| 2020-05-25 | $3.77 | $4.01 | $3.74 | $3.94 | $3.94 | 21,520,190 |
| 2020-05-22 | $3.80 | $3.84 | $3.75 | $3.77 | $3.77 | 7,214,720 |
| 2020-05-21 | $3.80 | $3.85 | $3.78 | $3.80 | $3.80 | 7,952,770 |
| 2020-05-20 | $3.83 | $3.86 | $3.74 | $3.78 | $3.78 | 8,259,680 |
| 2020-05-19 | $3.72 | $3.89 | $3.72 | $3.86 | $3.86 | 13,152,460 |
| 2020-05-18 | $3.74 | $3.75 | $3.67 | $3.74 | $3.74 | 9,833,280 |
| 2020-05-15 | $3.73 | $3.76 | $3.71 | $3.73 | $3.73 | 5,117,060 |
| 2020-05-14 | $3.76 | $3.76 | $3.70 | $3.73 | $3.73 | 7,833,590 |
| 2020-05-13 | $3.79 | $3.80 | $3.74 | $3.77 | $3.77 | 8,252,640 |
| 2020-05-12 | $3.86 | $3.87 | $3.77 | $3.79 | $3.79 | 9,408,400 |
| 2020-05-11 | $3.83 | $3.87 | $3.81 | $3.86 | $3.86 | 12,969,360 |
| 2020-05-08 | $3.79 | $3.85 | $3.78 | $3.80 | $3.80 | 11,075,670 |
| 2020-05-07 | $3.82 | $3.85 | $3.77 | $3.78 | $3.78 | 14,105,320 |
| 2020-05-06 | $3.64 | $3.84 | $3.64 | $3.81 | $3.81 | 25,363,120 |
| 2020-05-05 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2020-05-04 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2020-05-01 | $3.67 | $3.67 | $3.67 | $3.67 | $3.67 | 0 |
| 2020-04-30 | $3.62 | $3.68 | $3.59 | $3.67 | $3.67 | 18,886,920 |
| 2020-04-29 | $3.44 | $3.67 | $3.43 | $3.57 | $3.57 | 20,019,770 |
| 2020-04-28 | $3.53 | $3.53 | $3.36 | $3.39 | $3.39 | 9,674,720 |
| 2020-04-27 | $3.53 | $3.55 | $3.51 | $3.52 | $3.52 | 6,047,460 |
| 2020-04-24 | $3.53 | $3.56 | $3.52 | $3.54 | $3.54 | 5,679,180 |
| 2020-04-23 | $3.55 | $3.56 | $3.52 | $3.53 | $3.53 | 4,908,690 |
| 2020-04-22 | $3.52 | $3.60 | $3.50 | $3.56 | $3.56 | 7,866,800 |
| 2020-04-21 | $3.61 | $3.61 | $3.51 | $3.53 | $3.53 | 6,805,300 |
| 2020-04-20 | $3.57 | $3.63 | $3.56 | $3.61 | $3.61 | 8,157,650 |
| 2020-04-17 | $3.57 | $3.61 | $3.54 | $3.56 | $3.56 | 5,129,910 |
| 2020-04-16 | $3.55 | $3.58 | $3.53 | $3.57 | $3.57 | 5,112,610 |
| 2020-04-15 | $3.59 | $3.59 | $3.54 | $3.55 | $3.55 | 4,889,800 |
| 2020-04-14 | $3.54 | $3.59 | $3.53 | $3.59 | $3.59 | 5,103,900 |
| 2020-04-13 | $3.55 | $3.56 | $3.52 | $3.54 | $3.54 | 4,428,100 |
| 2020-04-10 | $3.62 | $3.62 | $3.55 | $3.57 | $3.57 | 4,921,000 |
| 2020-04-09 | $3.65 | $3.66 | $3.61 | $3.62 | $3.62 | 5,606,450 |
| 2020-04-08 | $3.59 | $3.66 | $3.57 | $3.64 | $3.64 | 7,736,300 |
| 2020-04-07 | $3.55 | $3.62 | $3.55 | $3.61 | $3.61 | 8,611,070 |
| 2020-04-06 | $3.52 | $3.52 | $3.52 | $3.52 | $3.52 | 0 |
| 2020-04-03 | $3.58 | $3.58 | $3.51 | $3.52 | $3.52 | 6,072,700 |
| 2020-04-02 | $3.50 | $3.58 | $3.50 | $3.58 | $3.58 | 7,219,300 |
| 2020-04-01 | $3.51 | $3.55 | $3.50 | $3.51 | $3.51 | 6,960,800 |
| 2020-03-31 | $3.57 | $3.58 | $3.51 | $3.52 | $3.52 | 7,443,240 |
| 2020-03-30 | $3.55 | $3.57 | $3.51 | $3.55 | $3.55 | 5,973,600 |
| 2020-03-27 | $3.61 | $3.63 | $3.57 | $3.58 | $3.58 | 5,769,460 |
| 2020-03-26 | $3.62 | $3.63 | $3.56 | $3.58 | $3.58 | 6,143,000 |
| 2020-03-25 | $3.65 | $3.68 | $3.61 | $3.63 | $3.63 | 7,504,070 |
| 2020-03-24 | $3.55 | $3.62 | $3.54 | $3.61 | $3.61 | 8,591,060 |
| 2020-03-23 | $3.54 | $3.57 | $3.49 | $3.52 | $3.52 | 8,836,560 |
| 2020-03-20 | $3.55 | $3.60 | $3.54 | $3.60 | $3.60 | 7,177,310 |
| 2020-03-19 | $3.57 | $3.60 | $3.50 | $3.55 | $3.55 | 13,035,380 |
| 2020-03-18 | $3.66 | $3.69 | $3.56 | $3.57 | $3.57 | 10,660,850 |
| 2020-03-17 | $3.61 | $3.68 | $3.58 | $3.66 | $3.66 | 9,857,580 |
| 2020-03-16 | $3.74 | $3.74 | $3.61 | $3.62 | $3.62 | 9,562,220 |
| 2020-03-13 | $3.61 | $3.74 | $3.57 | $3.71 | $3.71 | 13,213,000 |
| 2020-03-12 | $3.77 | $3.78 | $3.73 | $3.75 | $3.75 | 8,911,940 |
| 2020-03-11 | $3.85 | $3.86 | $3.81 | $3.81 | $3.81 | 10,734,660 |
| 2020-03-10 | $3.77 | $3.86 | $3.76 | $3.85 | $3.85 | 11,637,080 |
| 2020-03-09 | $3.85 | $3.89 | $3.80 | $3.81 | $3.81 | 16,706,110 |
| 2020-03-06 | $3.99 | $3.99 | $3.93 | $3.96 | $3.96 | 12,142,890 |
| 2020-03-05 | $3.99 | $4.05 | $3.97 | $4.03 | $4.03 | 17,276,530 |
| 2020-03-04 | $3.85 | $3.97 | $3.83 | $3.97 | $3.97 | 17,905,130 |
| 2020-03-03 | $3.94 | $3.95 | $3.85 | $3.87 | $3.87 | 12,801,760 |
| 2020-03-02 | $3.74 | $3.88 | $3.74 | $3.86 | $3.86 | 12,651,600 |
| 2020-02-28 | $3.78 | $3.84 | $3.73 | $3.73 | $3.73 | 14,164,410 |
| 2020-02-27 | $3.88 | $3.94 | $3.85 | $3.86 | $3.86 | 10,488,560 |
| 2020-02-26 | $3.77 | $3.93 | $3.74 | $3.86 | $3.86 | 17,122,630 |
| 2020-02-25 | $3.80 | $3.85 | $3.74 | $3.82 | $3.82 | 13,652,490 |
| 2020-02-24 | $3.96 | $3.96 | $3.87 | $3.90 | $3.90 | 11,752,100 |
| 2020-02-21 | $3.96 | $3.99 | $3.93 | $3.97 | $3.97 | 11,809,090 |
| 2020-02-20 | $3.91 | $3.97 | $3.89 | $3.97 | $3.97 | 12,144,870 |
| 2020-02-19 | $3.90 | $3.97 | $3.89 | $3.91 | $3.91 | 12,551,720 |
| 2020-02-18 | $3.91 | $3.94 | $3.88 | $3.92 | $3.92 | 11,496,270 |
| 2020-02-17 | $3.82 | $3.92 | $3.80 | $3.91 | $3.91 | 11,120,690 |
| 2020-02-14 | $3.82 | $3.85 | $3.78 | $3.82 | $3.82 | 7,043,560 |
| 2020-02-13 | $3.87 | $3.89 | $3.81 | $3.81 | $3.81 | 8,224,150 |
| 2020-02-12 | $3.85 | $3.88 | $3.82 | $3.87 | $3.87 | 7,510,230 |
| 2020-02-11 | $3.81 | $3.97 | $3.80 | $3.85 | $3.85 | 14,418,100 |
| 2020-02-10 | $3.74 | $3.83 | $3.72 | $3.82 | $3.82 | 9,593,700 |
| 2020-02-07 | $3.77 | $3.77 | $3.72 | $3.76 | $3.76 | 9,070,750 |
| 2020-02-06 | $3.74 | $3.79 | $3.71 | $3.79 | $3.79 | 10,521,590 |
| 2020-02-05 | $3.69 | $3.80 | $3.66 | $3.74 | $3.74 | 12,094,150 |
| 2020-02-04 | $3.56 | $3.72 | $3.56 | $3.69 | $3.69 | 14,015,450 |
| 2020-02-03 | $3.73 | $3.79 | $3.73 | $3.73 | $3.73 | 11,770,490 |
| 2020-01-31 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2020-01-30 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2020-01-29 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2020-01-28 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2020-01-27 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2020-01-24 | $4.14 | $4.14 | $4.14 | $4.14 | $4.14 | 0 |
| 2020-01-23 | $4.24 | $4.24 | $4.12 | $4.14 | $4.14 | 13,566,230 |
| 2020-01-22 | $4.23 | $4.28 | $4.19 | $4.25 | $4.25 | 9,507,700 |
| 2020-01-21 | $4.29 | $4.29 | $4.21 | $4.22 | $4.22 | 8,589,740 |
| 2020-01-20 | $4.28 | $4.30 | $4.26 | $4.30 | $4.30 | 7,512,900 |
| 2020-01-17 | $4.35 | $4.35 | $4.29 | $4.30 | $4.30 | 6,160,690 |
| 2020-01-16 | $4.32 | $4.35 | $4.31 | $4.32 | $4.32 | 6,397,770 |
| 2020-01-15 | $4.41 | $4.41 | $4.31 | $4.33 | $4.33 | 9,754,330 |
| 2020-01-14 | $4.41 | $4.43 | $4.37 | $4.39 | $4.39 | 10,874,020 |
| 2020-01-13 | $4.36 | $4.41 | $4.33 | $4.40 | $4.40 | 9,496,080 |
| 2020-01-10 | $4.40 | $4.42 | $4.35 | $4.38 | $4.38 | 9,437,150 |
| 2020-01-09 | $4.42 | $4.44 | $4.38 | $4.41 | $4.41 | 9,428,950 |
| 2020-01-08 | $4.47 | $4.49 | $4.36 | $4.39 | $4.39 | 19,326,060 |
| 2020-01-07 | $4.42 | $4.55 | $4.41 | $4.49 | $4.49 | 27,317,310 |
| 2020-01-06 | $4.36 | $4.45 | $4.34 | $4.42 | $4.42 | 15,766,320 |
| 2020-01-03 | $4.41 | $4.42 | $4.37 | $4.38 | $4.38 | 11,238,750 |
| 2020-01-02 | $4.42 | $4.46 | $4.39 | $4.40 | $4.40 | 19,683,690 |
| 2020-01-01 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2019-12-31 | $4.33 | $4.42 | $4.30 | $4.40 | $4.40 | 18,503,780 |
| 2019-12-30 | $4.27 | $4.38 | $4.27 | $4.35 | $4.35 | 18,439,940 |
| 2019-12-27 | $4.28 | $4.40 | $4.26 | $4.29 | $4.29 | 18,644,530 |
| 2019-12-26 | $4.25 | $4.28 | $4.23 | $4.27 | $4.27 | 6,275,600 |
| 2019-12-25 | $4.26 | $4.26 | $4.22 | $4.25 | $4.25 | 6,057,970 |
| 2019-12-24 | $4.20 | $4.27 | $4.20 | $4.25 | $4.25 | 5,507,600 |
| 2019-12-23 | $4.27 | $4.29 | $4.20 | $4.20 | $4.20 | 8,235,020 |
| 2019-12-20 | $4.31 | $4.33 | $4.25 | $4.27 | $4.27 | 6,558,100 |
| 2019-12-19 | $4.28 | $4.32 | $4.27 | $4.31 | $4.31 | 8,032,000 |
| 2019-12-18 | $4.30 | $4.32 | $4.26 | $4.27 | $4.27 | 7,230,640 |
| 2019-12-17 | $4.25 | $4.33 | $4.25 | $4.30 | $4.30 | 13,298,220 |
| 2019-12-16 | $4.24 | $4.27 | $4.21 | $4.27 | $4.27 | 7,665,700 |
| 2019-12-13 | $4.20 | $4.25 | $4.18 | $4.25 | $4.25 | 9,620,240 |
| 2019-12-12 | $4.22 | $4.22 | $4.19 | $4.19 | $4.19 | 4,220,000 |
| 2019-12-11 | $4.24 | $4.25 | $4.21 | $4.23 | $4.23 | 5,293,610 |
| 2019-12-10 | $4.21 | $4.26 | $4.20 | $4.22 | $4.22 | 6,006,460 |
| 2019-12-09 | $4.17 | $4.24 | $4.15 | $4.24 | $4.24 | 9,213,380 |
| 2019-12-06 | $4.16 | $4.17 | $4.14 | $4.17 | $4.17 | 4,221,750 |
| 2019-12-05 | $4.14 | $4.17 | $4.14 | $4.17 | $4.17 | 4,619,500 |
| 2019-12-04 | $4.14 | $4.17 | $4.13 | $4.14 | $4.14 | 4,673,400 |
| 2019-12-03 | $4.13 | $4.16 | $4.12 | $4.16 | $4.16 | 4,790,290 |
| 2019-12-02 | $4.18 | $4.20 | $4.14 | $4.15 | $4.15 | 7,771,040 |
| 2019-11-29 | $4.21 | $4.24 | $4.16 | $4.19 | $4.19 | 5,746,030 |
| 2019-11-28 | $4.22 | $4.26 | $4.20 | $4.22 | $4.22 | 4,251,700 |
| 2019-11-27 | $4.26 | $4.28 | $4.22 | $4.24 | $4.24 | 7,523,110 |
| 2019-11-26 | $4.35 | $4.36 | $4.26 | $4.26 | $4.26 | 14,641,250 |
| 2019-11-25 | $4.22 | $4.39 | $4.22 | $4.37 | $4.37 | 25,560,920 |
| 2019-11-22 | $4.17 | $4.23 | $4.15 | $4.22 | $4.22 | 9,220,790 |
| 2019-11-21 | $4.17 | $4.18 | $4.11 | $4.17 | $4.17 | 5,385,280 |
| 2019-11-20 | $4.14 | $4.26 | $4.12 | $4.19 | $4.19 | 8,288,040 |
| 2019-11-19 | $4.10 | $4.15 | $4.10 | $4.15 | $4.15 | 4,094,090 |
| 2019-11-18 | $4.11 | $4.13 | $4.07 | $4.12 | $4.12 | 3,318,890 |
| 2019-11-15 | $4.13 | $4.13 | $4.08 | $4.09 | $4.09 | 3,521,790 |
| 2019-11-14 | $4.11 | $4.14 | $4.10 | $4.13 | $4.13 | 2,791,560 |
| 2019-11-13 | $4.14 | $4.14 | $4.10 | $4.11 | $4.11 | 3,581,970 |
| 2019-11-12 | $4.11 | $4.15 | $4.11 | $4.13 | $4.13 | 3,307,090 |
| 2019-11-11 | $4.18 | $4.18 | $4.11 | $4.11 | $4.11 | 6,366,630 |
| 2019-11-08 | $4.23 | $4.25 | $4.18 | $4.19 | $4.19 | 5,045,750 |
| 2019-11-07 | $4.24 | $4.25 | $4.20 | $4.22 | $4.22 | 5,506,930 |
| 2019-11-06 | $4.18 | $4.26 | $4.18 | $4.25 | $4.25 | 8,128,110 |
| 2019-11-05 | $4.16 | $4.22 | $4.14 | $4.19 | $4.19 | 5,473,620 |
| 2019-11-04 | $4.17 | $4.19 | $4.16 | $4.16 | $4.16 | 4,053,500 |
| 2019-11-01 | $4.15 | $4.20 | $4.12 | $4.18 | $4.18 | 5,755,680 |
| 2019-10-31 | $4.15 | $4.19 | $4.15 | $4.16 | $4.16 | 5,324,040 |
| 2019-10-30 | $4.20 | $4.20 | $4.15 | $4.17 | $4.17 | 5,245,890 |
| 2019-10-29 | $4.24 | $4.24 | $4.19 | $4.20 | $4.20 | 4,682,550 |
| 2019-10-28 | $4.23 | $4.25 | $4.21 | $4.24 | $4.24 | 6,495,330 |
| 2019-10-25 | $4.18 | $4.23 | $4.16 | $4.23 | $4.23 | 4,483,500 |
| 2019-10-24 | $4.18 | $4.21 | $4.16 | $4.20 | $4.20 | 4,254,000 |
| 2019-10-23 | $4.21 | $4.22 | $4.18 | $4.19 | $4.19 | 2,635,280 |
| 2019-10-22 | $4.19 | $4.21 | $4.18 | $4.21 | $4.21 | 3,392,110 |
| 2019-10-21 | $4.20 | $4.20 | $4.15 | $4.18 | $4.18 | 4,459,490 |
| 2019-10-18 | $4.24 | $4.26 | $4.16 | $4.18 | $4.18 | 6,961,500 |
| 2019-10-17 | $4.24 | $4.26 | $4.23 | $4.24 | $4.24 | 3,855,440 |
| 2019-10-16 | $4.28 | $4.31 | $4.23 | $4.23 | $4.23 | 6,033,830 |
| 2019-10-15 | $4.32 | $4.32 | $4.26 | $4.29 | $4.29 | 5,482,900 |
| 2019-10-14 | $4.30 | $4.34 | $4.29 | $4.32 | $4.32 | 8,443,530 |
| 2019-10-11 | $4.28 | $4.30 | $4.24 | $4.29 | $4.29 | 4,898,300 |
| 2019-10-10 | $4.25 | $4.28 | $4.24 | $4.27 | $4.27 | 3,421,500 |
| 2019-10-09 | $4.22 | $4.26 | $4.21 | $4.25 | $4.25 | 3,731,490 |
| 2019-10-08 | $4.20 | $4.26 | $4.20 | $4.23 | $4.23 | 4,031,580 |
| 2019-10-07 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2019-10-04 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2019-10-03 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2019-10-02 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2019-10-01 | $4.20 | $4.20 | $4.20 | $4.20 | $4.20 | 0 |
| 2019-09-30 | $4.22 | $4.24 | $4.20 | $4.20 | $4.20 | 4,581,000 |
| 2019-09-27 | $4.20 | $4.23 | $4.19 | $4.23 | $4.23 | 3,674,870 |
| 2019-09-26 | $4.22 | $4.25 | $4.19 | $4.20 | $4.20 | 5,449,400 |
| 2019-09-25 | $4.27 | $4.27 | $4.20 | $4.21 | $4.21 | 5,828,060 |
| 2019-09-24 | $4.26 | $4.32 | $4.26 | $4.27 | $4.27 | 5,085,370 |
| 2019-09-23 | $4.31 | $4.33 | $4.25 | $4.28 | $4.28 | 7,663,920 |
| 2019-09-20 | $4.35 | $4.36 | $4.31 | $4.34 | $4.34 | 8,233,000 |
| 2019-09-19 | $4.35 | $4.36 | $4.32 | $4.35 | $4.35 | 5,404,250 |
| 2019-09-18 | $4.36 | $4.38 | $4.34 | $4.34 | $4.34 | 7,884,440 |
| 2019-09-17 | $4.44 | $4.45 | $4.34 | $4.36 | $4.36 | 9,315,900 |
| 2019-09-16 | $4.49 | $4.52 | $4.43 | $4.45 | $4.45 | 8,030,200 |
| 2019-09-13 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2019-09-12 | $4.43 | $4.46 | $4.42 | $4.45 | $4.45 | 6,175,990 |
| 2019-09-11 | $4.45 | $4.51 | $4.43 | $4.44 | $4.44 | 10,163,410 |
| 2019-09-10 | $4.44 | $4.47 | $4.40 | $4.45 | $4.45 | 8,656,530 |
| 2019-09-09 | $4.47 | $4.47 | $4.41 | $4.45 | $4.45 | 10,704,910 |
| 2019-09-06 | $4.45 | $4.48 | $4.39 | $4.43 | $4.43 | 6,496,980 |
| 2019-09-05 | $4.43 | $4.50 | $4.42 | $4.43 | $4.43 | 13,615,020 |
| 2019-09-04 | $4.33 | $4.43 | $4.33 | $4.42 | $4.42 | 9,384,900 |
| 2019-09-03 | $4.37 | $4.37 | $4.31 | $4.35 | $4.35 | 5,220,960 |
| 2019-09-02 | $4.26 | $4.39 | $4.25 | $4.36 | $4.36 | 12,821,230 |
| 2019-08-30 | $4.31 | $4.34 | $4.23 | $4.26 | $4.26 | 6,858,200 |
| 2019-08-29 | $4.34 | $4.35 | $4.28 | $4.29 | $4.29 | 5,937,520 |
| 2019-08-28 | $4.31 | $4.35 | $4.29 | $4.33 | $4.33 | 6,136,060 |
| 2019-08-27 | $4.28 | $4.37 | $4.28 | $4.35 | $4.35 | 7,728,070 |
| 2019-08-26 | $4.21 | $4.31 | $4.21 | $4.27 | $4.27 | 5,748,160 |
| 2019-08-23 | $4.34 | $4.35 | $4.26 | $4.30 | $4.30 | 7,062,090 |
| 2019-08-22 | $4.30 | $4.35 | $4.26 | $4.34 | $4.34 | 5,432,660 |
| 2019-08-21 | $4.30 | $4.32 | $4.27 | $4.29 | $4.29 | 4,791,700 |
| 2019-08-20 | $4.30 | $4.36 | $4.28 | $4.32 | $4.32 | 9,437,200 |
| 2019-08-19 | $4.23 | $4.30 | $4.22 | $4.30 | $4.30 | 8,325,400 |
| 2019-08-16 | $4.22 | $4.24 | $4.20 | $4.21 | $4.21 | 5,176,900 |
| 2019-08-15 | $4.14 | $4.24 | $4.12 | $4.24 | $4.24 | 6,143,380 |
| 2019-08-14 | $4.24 | $4.27 | $4.21 | $4.23 | $4.23 | 6,969,610 |
| 2019-08-13 | $4.21 | $4.22 | $4.17 | $4.21 | $4.21 | 4,973,020 |
| 2019-08-12 | $4.18 | $4.24 | $4.18 | $4.24 | $4.24 | 5,109,900 |
| 2019-08-09 | $4.26 | $4.26 | $4.17 | $4.20 | $4.20 | 4,736,800 |
| 2019-08-08 | $4.25 | $4.26 | $4.21 | $4.23 | $4.23 | 3,805,860 |
| 2019-08-07 | $4.22 | $4.26 | $4.19 | $4.21 | $4.21 | 6,573,560 |
| 2019-08-06 | $4.28 | $4.28 | $4.11 | $4.21 | $4.21 | 14,713,290 |
| 2019-08-05 | $4.42 | $4.42 | $4.33 | $4.33 | $4.33 | 8,458,900 |
| 2019-08-02 | $4.44 | $4.44 | $4.37 | $4.43 | $4.43 | 10,128,970 |
| 2019-08-01 | $4.50 | $4.53 | $4.47 | $4.49 | $4.49 | 5,502,650 |
| 2019-07-31 | $4.55 | $4.55 | $4.50 | $4.51 | $4.51 | 5,147,070 |
| 2019-07-30 | $4.55 | $4.59 | $4.52 | $4.56 | $4.56 | 6,323,660 |
| 2019-07-29 | $4.57 | $4.58 | $4.52 | $4.55 | $4.55 | 4,336,740 |
| 2019-07-26 | $4.57 | $4.60 | $4.54 | $4.57 | $4.57 | 6,550,690 |
| 2019-07-25 | $4.53 | $4.60 | $4.50 | $4.57 | $4.57 | 7,287,340 |
| 2019-07-24 | $4.48 | $4.61 | $4.47 | $4.52 | $4.52 | 8,339,400 |
| 2019-07-23 | $4.44 | $4.48 | $4.42 | $4.47 | $4.47 | 3,764,800 |
| 2019-07-22 | $4.54 | $4.54 | $4.40 | $4.43 | $4.43 | 6,648,500 |
| 2019-07-19 | $4.49 | $4.56 | $4.49 | $4.53 | $4.53 | 5,679,800 |
| 2019-07-18 | $4.52 | $4.55 | $4.47 | $4.48 | $4.48 | 5,040,210 |
| 2019-07-17 | $4.55 | $4.58 | $4.53 | $4.55 | $4.55 | 5,213,000 |
| 2019-07-16 | $4.52 | $4.58 | $4.49 | $4.57 | $4.57 | 8,646,290 |
| 2019-07-15 | $4.45 | $4.53 | $4.44 | $4.52 | $4.52 | 9,042,220 |
| 2019-07-12 | $4.43 | $4.49 | $4.40 | $4.47 | $4.47 | 6,194,680 |
| 2019-07-11 | $4.42 | $4.48 | $4.40 | $4.44 | $4.44 | 6,852,230 |
| 2019-07-10 | $4.47 | $4.50 | $4.41 | $4.43 | $4.43 | 4,985,500 |
| 2019-07-09 | $4.46 | $4.50 | $4.44 | $4.48 | $4.48 | 5,586,930 |
| 2019-07-08 | $4.63 | $4.64 | $4.44 | $4.47 | $4.47 | 13,604,050 |
| 2019-07-05 | $4.62 | $4.66 | $4.61 | $4.65 | $4.65 | 6,073,260 |
| 2019-07-04 | $4.64 | $4.66 | $4.62 | $4.64 | $4.64 | 7,178,770 |
| 2019-07-03 | $4.65 | $4.68 | $4.60 | $4.64 | $4.64 | 8,979,950 |
| 2019-07-02 | $4.66 | $4.68 | $4.63 | $4.65 | $4.65 | 9,270,370 |
| 2019-07-01 | $4.65 | $4.66 | $4.61 | $4.66 | $4.66 | 10,224,940 |
| 2019-06-28 | $4.63 | $4.63 | $4.54 | $4.57 | $4.57 | 9,183,200 |
| 2019-06-27 | $4.63 | $4.70 | $4.63 | $4.64 | $4.64 | 10,395,050 |
| 2019-06-26 | $4.61 | $4.67 | $4.59 | $4.65 | $4.65 | 7,926,580 |
| 2019-06-25 | $4.66 | $4.67 | $4.57 | $4.62 | $4.62 | 12,162,910 |
| 2019-06-24 | $4.66 | $4.75 | $4.62 | $4.68 | $4.68 | 13,925,740 |
| 2019-06-21 | $4.61 | $4.68 | $4.61 | $4.66 | $4.66 | 16,952,430 |
| 2019-06-20 | $4.52 | $4.63 | $4.50 | $4.62 | $4.62 | 15,373,090 |
| 2019-06-19 | $4.56 | $4.60 | $4.53 | $4.53 | $4.53 | 12,244,600 |
| 2019-06-18 | $4.51 | $4.51 | $4.43 | $4.51 | $4.51 | 8,997,450 |
| 2019-06-17 | $4.50 | $4.55 | $4.43 | $4.51 | $4.51 | 13,577,640 |
| 2019-06-14 | $4.52 | $4.54 | $4.47 | $4.50 | $4.50 | 10,063,250 |
| 2019-06-13 | $4.49 | $4.55 | $4.48 | $4.52 | $4.52 | 9,520,620 |
| 2019-06-12 | $4.56 | $4.57 | $4.50 | $4.52 | $4.52 | 13,500,760 |
| 2019-06-11 | $4.44 | $4.57 | $4.43 | $4.56 | $4.56 | 11,554,630 |
| 2019-06-10 | $4.41 | $4.46 | $4.37 | $4.43 | $4.43 | 6,478,680 |
| 2019-06-07 | $4.40 | $4.40 | $4.40 | $4.40 | $4.40 | 0 |
| 2019-06-06 | $4.47 | $4.47 | $4.38 | $4.40 | $4.40 | 8,923,260 |
| 2019-06-05 | $4.48 | $4.51 | $4.45 | $4.47 | $4.47 | 8,232,180 |
| 2019-06-04 | $4.50 | $4.52 | $4.43 | $4.45 | $4.45 | 10,850,430 |
| 2019-06-03 | $4.60 | $4.60 | $4.50 | $4.50 | $4.50 | 14,812,130 |
| 2019-05-31 | $4.62 | $4.67 | $4.59 | $4.60 | $4.60 | 13,484,240 |
| 2019-05-30 | $4.77 | $4.81 | $4.62 | $4.68 | $4.68 | 21,372,260 |
| 2019-05-29 | $4.65 | $4.72 | $4.61 | $4.69 | $4.69 | 11,086,010 |
| 2019-05-28 | $4.65 | $4.72 | $4.62 | $4.68 | $4.68 | 14,798,690 |
| 2019-05-27 | $4.59 | $4.68 | $4.53 | $4.65 | $4.65 | 11,587,570 |
| 2019-05-24 | $4.62 | $4.67 | $4.57 | $4.59 | $4.59 | 13,242,420 |
| 2019-05-23 | $4.55 | $4.84 | $4.49 | $4.69 | $4.69 | 31,245,460 |
| 2019-05-22 | $4.64 | $4.71 | $4.56 | $4.58 | $4.58 | 13,632,380 |
| 2019-05-21 | $4.51 | $4.65 | $4.50 | $4.62 | $4.62 | 12,980,050 |
| 2019-05-20 | $4.57 | $4.59 | $4.45 | $4.54 | $4.54 | 13,210,530 |
| 2019-05-17 | $4.74 | $4.74 | $4.54 | $4.57 | $4.57 | 19,161,380 |
| 2019-05-16 | $4.64 | $4.79 | $4.63 | $4.75 | $4.75 | 21,503,390 |
| 2019-05-15 | $4.61 | $4.68 | $4.61 | $4.66 | $4.66 | 15,484,160 |
| 2019-05-14 | $4.57 | $4.65 | $4.53 | $4.59 | $4.59 | 12,694,850 |
| 2019-05-13 | $4.65 | $4.73 | $4.60 | $4.65 | $4.65 | 13,324,110 |
| 2019-05-10 | $4.62 | $4.74 | $4.56 | $4.72 | $4.72 | 24,263,520 |
| 2019-05-09 | $4.60 | $4.65 | $4.53 | $4.58 | $4.58 | 19,084,800 |
| 2019-05-08 | $4.61 | $4.70 | $4.57 | $4.62 | $4.62 | 15,451,360 |
| 2019-05-07 | $4.70 | $4.77 | $4.59 | $4.70 | $4.70 | 21,879,870 |
| 2019-05-06 | $4.88 | $4.89 | $4.56 | $4.64 | $4.64 | 36,680,190 |
| 2019-05-03 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2019-05-02 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2019-05-01 | $5.02 | $5.02 | $5.02 | $5.02 | $5.02 | 0 |
| 2019-04-30 | $4.95 | $5.07 | $4.95 | $5.02 | $5.02 | 22,973,230 |
| 2019-04-29 | $5.17 | $5.20 | $4.88 | $4.93 | $4.93 | 35,322,310 |
| 2019-04-26 | $5.42 | $5.47 | $5.16 | $5.17 | $5.17 | 37,817,350 |
| 2019-04-25 | $5.74 | $5.75 | $5.31 | $5.42 | $5.42 | 48,497,850 |
| 2019-04-24 | $5.70 | $5.94 | $5.60 | $5.73 | $5.73 | 57,339,100 |
| 2019-04-23 | $5.50 | $6.01 | $5.49 | $5.76 | $5.76 | 88,586,450 |
| 2019-04-22 | $5.80 | $5.88 | $5.56 | $5.56 | $5.56 | 90,915,520 |
| 2019-04-19 | $5.18 | $5.70 | $5.09 | $5.70 | $5.70 | 59,897,960 |
| 2019-04-18 | $5.28 | $5.29 | $5.17 | $5.18 | $5.18 | 16,849,800 |
| 2019-04-17 | $5.26 | $5.35 | $5.23 | $5.28 | $5.28 | 29,401,990 |
| 2019-04-16 | $5.12 | $5.28 | $5.07 | $5.28 | $5.28 | 31,169,790 |
| 2019-04-15 | $5.20 | $5.25 | $5.11 | $5.14 | $5.14 | 21,916,530 |
| 2019-04-12 | $5.13 | $5.14 | $5.07 | $5.11 | $5.11 | 15,287,240 |
| 2019-04-11 | $5.19 | $5.28 | $5.11 | $5.13 | $5.13 | 23,114,670 |
| 2019-04-10 | $5.20 | $5.24 | $5.13 | $5.17 | $5.17 | 21,627,100 |
| 2019-04-09 | $5.31 | $5.34 | $5.20 | $5.24 | $5.24 | 29,922,180 |
| 2019-04-08 | $5.28 | $5.45 | $5.18 | $5.36 | $5.36 | 46,432,080 |
| 2019-04-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2019-04-04 | $5.23 | $5.31 | $5.14 | $5.26 | $5.26 | 39,504,130 |
| 2019-04-03 | $5.08 | $5.37 | $5.05 | $5.26 | $5.26 | 48,902,550 |
| 2019-04-02 | $5.12 | $5.15 | $5.02 | $5.09 | $5.09 | 33,903,090 |
| 2019-04-01 | $5.00 | $5.16 | $4.97 | $5.11 | $5.11 | 47,231,700 |
| 2019-03-29 | $4.76 | $5.00 | $4.75 | $4.99 | $4.99 | 38,529,320 |
| 2019-03-28 | $4.80 | $4.83 | $4.75 | $4.75 | $4.75 | 9,877,000 |
| 2019-03-27 | $4.80 | $4.83 | $4.74 | $4.81 | $4.81 | 9,562,400 |
| 2019-03-26 | $4.93 | $4.94 | $4.77 | $4.78 | $4.78 | 14,883,790 |
| 2019-03-25 | $4.86 | $4.97 | $4.84 | $4.91 | $4.91 | 18,328,780 |
| 2019-03-22 | $4.97 | $4.99 | $4.91 | $4.96 | $4.96 | 18,794,660 |
| 2019-03-21 | $4.96 | $5.07 | $4.93 | $4.99 | $4.99 | 29,946,760 |
| 2019-03-20 | $4.91 | $4.99 | $4.84 | $4.96 | $4.96 | 21,000,370 |
| 2019-03-19 | $4.95 | $4.96 | $4.86 | $4.90 | $4.90 | 18,528,620 |
| 2019-03-18 | $4.80 | $4.96 | $4.75 | $4.93 | $4.93 | 24,809,860 |
| 2019-03-15 | $4.73 | $4.83 | $4.72 | $4.78 | $4.78 | 14,802,940 |
| 2019-03-14 | $4.77 | $4.87 | $4.66 | $4.72 | $4.72 | 19,670,700 |
| 2019-03-13 | $4.88 | $4.89 | $4.74 | $4.78 | $4.78 | 21,551,520 |
| 2019-03-12 | $4.89 | $4.95 | $4.82 | $4.89 | $4.89 | 24,517,230 |
| 2019-03-11 | $4.79 | $4.87 | $4.76 | $4.86 | $4.86 | 21,954,080 |
| 2019-03-08 | $4.99 | $5.00 | $4.72 | $4.76 | $4.76 | 32,598,110 |
| 2019-03-07 | $4.96 | $5.17 | $4.93 | $5.08 | $5.08 | 43,479,410 |
| 2019-03-06 | $4.84 | $5.00 | $4.84 | $4.98 | $4.98 | 35,220,930 |
| 2019-03-05 | $4.81 | $4.88 | $4.80 | $4.88 | $4.88 | 19,655,710 |
| 2019-03-04 | $4.83 | $4.96 | $4.81 | $4.84 | $4.84 | 28,374,270 |
| 2019-03-01 | $4.80 | $4.82 | $4.74 | $4.82 | $4.82 | 18,119,940 |
| 2019-02-28 | $4.80 | $4.85 | $4.73 | $4.77 | $4.77 | 15,288,690 |
| 2019-02-27 | $4.84 | $4.97 | $4.76 | $4.80 | $4.80 | 31,115,260 |
| 2019-02-26 | $4.72 | $5.07 | $4.64 | $4.84 | $4.84 | 51,684,820 |
| 2019-02-25 | $4.48 | $4.73 | $4.48 | $4.70 | $4.70 | 38,309,900 |
| 2019-02-22 | $4.42 | $4.47 | $4.37 | $4.47 | $4.47 | 14,936,960 |
| 2019-02-21 | $4.45 | $4.48 | $4.39 | $4.41 | $4.41 | 13,758,350 |
| 2019-02-20 | $4.42 | $4.48 | $4.39 | $4.45 | $4.45 | 14,302,550 |
| 2019-02-19 | $4.43 | $4.47 | $4.39 | $4.41 | $4.41 | 13,393,620 |
| 2019-02-18 | $4.35 | $4.45 | $4.33 | $4.45 | $4.45 | 15,763,210 |
| 2019-02-15 | $4.38 | $4.40 | $4.33 | $4.34 | $4.34 | 8,124,480 |
| 2019-02-14 | $4.37 | $4.40 | $4.36 | $4.37 | $4.37 | 8,240,040 |
| 2019-02-13 | $4.35 | $4.41 | $4.30 | $4.39 | $4.39 | 15,841,990 |
| 2019-02-12 | $4.30 | $4.36 | $4.28 | $4.35 | $4.35 | 10,880,560 |
| 2019-02-11 | $4.27 | $4.32 | $4.22 | $4.31 | $4.31 | 9,620,350 |
| 2019-02-08 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2019-02-07 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2019-02-06 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2019-02-05 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2019-02-04 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2019-02-01 | $4.21 | $4.28 | $4.18 | $4.27 | $4.27 | 7,515,200 |
| 2019-01-31 | $4.19 | $4.23 | $4.17 | $4.18 | $4.18 | 4,736,880 |
| 2019-01-30 | $4.18 | $4.25 | $4.17 | $4.20 | $4.20 | 4,634,500 |
| 2019-01-29 | $4.21 | $4.26 | $4.14 | $4.21 | $4.21 | 7,891,490 |
| 2019-01-28 | $4.33 | $4.33 | $4.23 | $4.23 | $4.23 | 5,214,460 |
| 2019-01-25 | $4.34 | $4.35 | $4.28 | $4.32 | $4.32 | 5,956,830 |
| 2019-01-24 | $4.34 | $4.38 | $4.29 | $4.34 | $4.34 | 5,365,540 |
| 2019-01-23 | $4.31 | $4.38 | $4.30 | $4.35 | $4.35 | 5,137,230 |
| 2019-01-22 | $4.45 | $4.46 | $4.33 | $4.35 | $4.35 | 8,977,440 |
| 2019-01-21 | $4.45 | $4.48 | $4.38 | $4.47 | $4.47 | 9,093,990 |
| 2019-01-18 | $4.38 | $4.48 | $4.36 | $4.44 | $4.44 | 13,899,950 |
| 2019-01-17 | $4.32 | $4.50 | $4.30 | $4.41 | $4.41 | 18,821,030 |
| 2019-01-16 | $4.31 | $4.37 | $4.28 | $4.36 | $4.36 | 7,989,100 |
| 2019-01-15 | $4.28 | $4.33 | $4.22 | $4.33 | $4.33 | 8,808,000 |
| 2019-01-14 | $4.28 | $4.45 | $4.27 | $4.30 | $4.30 | 10,231,230 |
| 2019-01-11 | $4.26 | $4.30 | $4.25 | $4.28 | $4.28 | 6,930,420 |
| 2019-01-10 | $4.32 | $4.34 | $4.23 | $4.26 | $4.26 | 4,931,270 |
| 2019-01-09 | $4.32 | $4.37 | $4.30 | $4.31 | $4.31 | 6,806,060 |
| 2019-01-08 | $4.33 | $4.33 | $4.27 | $4.30 | $4.30 | 5,053,250 |
| 2019-01-07 | $4.29 | $4.36 | $4.26 | $4.35 | $4.35 | 5,866,960 |
| 2019-01-04 | $4.14 | $4.29 | $4.12 | $4.28 | $4.28 | 5,443,940 |
| 2019-01-03 | $4.16 | $4.25 | $4.16 | $4.18 | $4.18 | 3,784,810 |
| 2019-01-02 | $4.30 | $4.30 | $4.17 | $4.20 | $4.20 | 5,947,490 |
| 2019-01-01 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2018-12-31 | $4.27 | $4.27 | $4.27 | $4.27 | $4.27 | 0 |
| 2018-12-28 | $4.35 | $4.37 | $4.25 | $4.27 | $4.27 | 5,473,420 |
| 2018-12-27 | $4.44 | $4.44 | $4.33 | $4.33 | $4.33 | 3,693,280 |
| 2018-12-26 | $4.42 | $4.45 | $4.37 | $4.37 | $4.37 | 3,020,010 |
| 2018-12-25 | $4.41 | $4.46 | $4.33 | $4.39 | $4.39 | 4,628,610 |
| 2018-12-24 | $4.42 | $4.47 | $4.40 | $4.46 | $4.46 | 2,310,830 |
| 2018-12-21 | $4.41 | $4.44 | $4.40 | $4.42 | $4.42 | 3,206,400 |
| 2018-12-20 | $4.41 | $4.44 | $4.40 | $4.43 | $4.43 | 3,344,370 |
| 2018-12-19 | $4.47 | $4.48 | $4.41 | $4.42 | $4.42 | 4,230,920 |
| 2018-12-18 | $4.52 | $4.55 | $4.44 | $4.48 | $4.48 | 6,652,350 |
| 2018-12-17 | $4.56 | $4.58 | $4.52 | $4.55 | $4.55 | 2,999,260 |
| 2018-12-14 | $4.62 | $4.64 | $4.55 | $4.55 | $4.55 | 5,839,150 |
| 2018-12-13 | $4.59 | $4.64 | $4.53 | $4.62 | $4.62 | 4,681,520 |
| 2018-12-12 | $4.59 | $4.61 | $4.55 | $4.57 | $4.57 | 3,085,040 |
| 2018-12-11 | $4.59 | $4.62 | $4.56 | $4.58 | $4.58 | 3,538,840 |
| 2018-12-10 | $4.67 | $4.67 | $4.56 | $4.59 | $4.59 | 6,569,680 |
| 2018-12-07 | $4.64 | $4.71 | $4.60 | $4.70 | $4.70 | 5,667,570 |
| 2018-12-06 | $4.68 | $4.69 | $4.60 | $4.62 | $4.62 | 3,894,470 |
| 2018-12-05 | $4.65 | $4.75 | $4.61 | $4.68 | $4.68 | 5,598,720 |
| 2018-12-04 | $4.64 | $4.73 | $4.64 | $4.72 | $4.72 | 5,320,440 |
| 2018-12-03 | $4.64 | $4.73 | $4.64 | $4.68 | $4.68 | 7,889,330 |
| 2018-11-30 | $4.54 | $4.58 | $4.46 | $4.58 | $4.58 | 4,950,090 |
| 2018-11-29 | $4.64 | $4.67 | $4.53 | $4.54 | $4.54 | 4,729,110 |
| 2018-11-28 | $4.56 | $4.64 | $4.55 | $4.63 | $4.63 | 4,555,790 |
| 2018-11-27 | $4.60 | $4.63 | $4.56 | $4.58 | $4.58 | 4,033,130 |
| 2018-11-26 | $4.59 | $4.62 | $4.55 | $4.58 | $4.58 | 4,859,610 |
| 2018-11-23 | $4.73 | $4.75 | $4.56 | $4.60 | $4.60 | 9,074,080 |
| 2018-11-22 | $4.77 | $4.78 | $4.70 | $4.73 | $4.73 | 5,142,840 |
| 2018-11-21 | $4.76 | $4.80 | $4.67 | $4.77 | $4.77 | 10,094,210 |
| 2018-11-20 | $4.97 | $4.98 | $4.83 | $4.84 | $4.84 | 7,558,350 |
| 2018-11-19 | $4.95 | $5.00 | $4.90 | $4.99 | $4.99 | 8,683,220 |
| 2018-11-16 | $4.94 | $5.00 | $4.94 | $4.96 | $4.96 | 10,423,390 |
| 2018-11-15 | $4.88 | $4.94 | $4.85 | $4.94 | $4.94 | 8,182,560 |
| 2018-11-14 | $4.89 | $4.98 | $4.86 | $4.90 | $4.90 | 8,411,250 |
| 2018-11-13 | $4.80 | $4.94 | $4.78 | $4.92 | $4.92 | 8,520,370 |
| 2018-11-12 | $4.75 | $4.84 | $4.72 | $4.84 | $4.84 | 5,835,760 |
| 2018-11-09 | $4.82 | $4.82 | $4.70 | $4.75 | $4.75 | 6,329,410 |
| 2018-11-08 | $4.87 | $4.89 | $4.78 | $4.80 | $4.80 | 5,789,350 |
| 2018-11-07 | $4.87 | $4.92 | $4.83 | $4.84 | $4.84 | 6,483,750 |
| 2018-11-06 | $4.90 | $4.90 | $4.83 | $4.88 | $4.88 | 6,508,730 |
| 2018-11-05 | $4.95 | $4.95 | $4.84 | $4.91 | $4.91 | 8,876,430 |
| 2018-11-02 | $4.96 | $4.98 | $4.88 | $4.95 | $4.95 | 9,266,610 |
| 2018-11-01 | $4.97 | $4.99 | $4.88 | $4.90 | $4.90 | 9,982,580 |
| 2018-10-31 | $4.84 | $4.97 | $4.81 | $4.95 | $4.95 | 7,831,880 |
| 2018-10-30 | $4.85 | $4.92 | $4.75 | $4.87 | $4.87 | 4,944,710 |
| 2018-10-29 | $4.94 | $4.95 | $4.78 | $4.81 | $4.81 | 6,850,720 |
| 2018-10-26 | $4.89 | $5.06 | $4.89 | $4.98 | $4.98 | 11,165,880 |
| 2018-10-25 | $4.75 | $4.91 | $4.71 | $4.89 | $4.89 | 8,560,250 |
| 2018-10-24 | $4.74 | $4.89 | $4.73 | $4.84 | $4.84 | 6,417,020 |
| 2018-10-23 | $4.80 | $4.89 | $4.72 | $4.79 | $4.79 | 7,316,830 |
| 2018-10-22 | $4.61 | $4.84 | $4.61 | $4.79 | $4.79 | 9,628,990 |
| 2018-10-19 | $4.50 | $4.61 | $4.35 | $4.60 | $4.60 | 7,395,570 |
| 2018-10-18 | $4.80 | $4.80 | $4.49 | $4.54 | $4.54 | 10,942,550 |
| 2018-10-17 | $4.87 | $4.93 | $4.73 | $4.85 | $4.85 | 6,281,780 |
| 2018-10-16 | $4.89 | $4.95 | $4.79 | $4.84 | $4.84 | 7,683,620 |
| 2018-10-15 | $4.92 | $5.01 | $4.89 | $4.91 | $4.91 | 15,580,300 |
| 2018-10-12 | $4.71 | $4.92 | $4.71 | $4.90 | $4.90 | 9,200,220 |
| 2018-10-11 | $4.90 | $4.95 | $4.70 | $4.78 | $4.78 | 11,932,550 |
| 2018-10-10 | $5.01 | $5.09 | $4.98 | $5.03 | $5.03 | 7,220,920 |
| 2018-10-09 | $4.96 | $5.05 | $4.87 | $5.01 | $5.01 | 9,860,860 |
| 2018-10-08 | $4.89 | $4.98 | $4.88 | $4.93 | $4.93 | 11,003,940 |
| 2018-10-05 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2018-10-04 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2018-10-03 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2018-10-02 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2018-10-01 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2018-09-28 | $4.92 | $4.98 | $4.91 | $4.96 | $4.96 | 6,019,190 |
| 2018-09-27 | $4.91 | $4.97 | $4.90 | $4.92 | $4.92 | 7,147,310 |
| 2018-09-26 | $4.91 | $4.98 | $4.88 | $4.91 | $4.91 | 9,389,270 |
| 2018-09-25 | $4.91 | $4.97 | $4.86 | $4.91 | $4.91 | 5,642,820 |
| 2018-09-24 | $4.95 | $4.95 | $4.95 | $4.95 | $4.95 | 0 |
| 2018-09-21 | $4.86 | $4.95 | $4.82 | $4.95 | $4.95 | 9,181,150 |
| 2018-09-20 | $4.82 | $4.88 | $4.81 | $4.86 | $4.86 | 4,906,700 |
| 2018-09-19 | $4.79 | $4.90 | $4.79 | $4.83 | $4.83 | 8,377,790 |
| 2018-09-18 | $4.71 | $4.81 | $4.69 | $4.80 | $4.80 | 7,413,660 |
| 2018-09-17 | $4.75 | $4.80 | $4.68 | $4.68 | $4.68 | 6,109,670 |
| 2018-09-14 | $4.75 | $4.80 | $4.71 | $4.77 | $4.77 | 6,933,330 |
| 2018-09-13 | $4.73 | $4.76 | $4.68 | $4.73 | $4.73 | 5,435,290 |
| 2018-09-12 | $4.70 | $4.75 | $4.68 | $4.70 | $4.70 | 4,389,880 |
| 2018-09-11 | $4.71 | $4.75 | $4.66 | $4.67 | $4.67 | 6,560,250 |
| 2018-09-10 | $4.73 | $4.77 | $4.67 | $4.73 | $4.73 | 5,968,340 |
| 2018-09-07 | $4.70 | $4.83 | $4.70 | $4.74 | $4.74 | 9,487,720 |
| 2018-09-06 | $4.65 | $4.76 | $4.65 | $4.71 | $4.71 | 4,918,950 |
| 2018-09-05 | $4.77 | $4.78 | $4.69 | $4.69 | $4.69 | 5,445,250 |
| 2018-09-04 | $4.73 | $4.79 | $4.70 | $4.76 | $4.76 | 6,664,780 |
| 2018-09-03 | $4.69 | $4.75 | $4.62 | $4.72 | $4.72 | 8,116,010 |
| 2018-08-31 | $4.78 | $4.82 | $4.66 | $4.68 | $4.68 | 13,960,570 |
| 2018-08-30 | $5.01 | $5.04 | $4.77 | $4.78 | $4.78 | 32,883,970 |
| 2018-08-29 | $5.11 | $5.20 | $5.11 | $5.18 | $5.18 | 10,583,260 |
| 2018-08-28 | $5.05 | $5.18 | $5.03 | $5.14 | $5.14 | 12,940,440 |
| 2018-08-27 | $4.94 | $5.04 | $4.93 | $5.03 | $5.03 | 7,590,790 |
| 2018-08-24 | $5.00 | $5.01 | $4.90 | $4.92 | $4.92 | 7,729,790 |
| 2018-08-23 | $5.05 | $5.13 | $4.94 | $5.03 | $5.03 | 8,428,650 |
| 2018-08-22 | $5.07 | $5.18 | $5.04 | $5.11 | $5.11 | 7,556,230 |
| 2018-08-21 | $5.01 | $5.10 | $5.00 | $5.07 | $5.07 | 7,533,680 |
| 2018-08-20 | $5.01 | $5.06 | $4.89 | $5.02 | $5.02 | 8,534,360 |
| 2018-08-17 | $5.08 | $5.16 | $5.00 | $5.04 | $5.04 | 10,034,750 |
| 2018-08-16 | $4.95 | $5.08 | $4.91 | $5.04 | $5.04 | 7,699,620 |
| 2018-08-15 | $5.17 | $5.21 | $5.06 | $5.06 | $5.06 | 7,143,910 |
| 2018-08-14 | $5.16 | $5.25 | $5.11 | $5.19 | $5.19 | 10,925,980 |
| 2018-08-13 | $5.08 | $5.16 | $5.02 | $5.15 | $5.15 | 8,224,710 |
| 2018-08-10 | $5.20 | $5.20 | $5.09 | $5.13 | $5.13 | 9,252,580 |
| 2018-08-09 | $5.11 | $5.22 | $5.08 | $5.19 | $5.19 | 12,334,160 |
| 2018-08-08 | $5.11 | $5.18 | $5.07 | $5.15 | $5.15 | 9,590,710 |
| 2018-08-07 | $5.05 | $5.15 | $5.01 | $5.14 | $5.14 | 11,118,030 |
| 2018-08-06 | $4.99 | $5.08 | $4.92 | $5.01 | $5.01 | 12,075,760 |
| 2018-08-03 | $4.82 | $5.09 | $4.81 | $4.97 | $4.97 | 14,179,700 |
| 2018-08-02 | $4.97 | $5.02 | $4.70 | $4.85 | $4.85 | 11,096,140 |
| 2018-08-01 | $5.11 | $5.16 | $5.00 | $5.02 | $5.02 | 9,256,630 |
| 2018-07-31 | $5.10 | $5.16 | $5.03 | $5.08 | $5.08 | 7,745,910 |
| 2018-07-30 | $5.15 | $5.20 | $5.10 | $5.12 | $5.12 | 9,101,260 |
| 2018-07-27 | $5.15 | $5.18 | $5.10 | $5.11 | $5.11 | 8,207,630 |
| 2018-07-26 | $5.14 | $5.20 | $5.09 | $5.10 | $5.10 | 10,318,680 |
| 2018-07-25 | $5.18 | $5.26 | $5.12 | $5.16 | $5.16 | 12,258,190 |
| 2018-07-24 | $5.07 | $5.30 | $5.06 | $5.15 | $5.15 | 16,471,600 |
| 2018-07-23 | $4.98 | $5.13 | $4.94 | $5.10 | $5.10 | 10,437,810 |
| 2018-07-20 | $4.93 | $5.00 | $4.81 | $5.00 | $5.00 | 7,575,660 |
| 2018-07-19 | $4.94 | $5.02 | $4.93 | $4.98 | $4.98 | 6,431,130 |
| 2018-07-18 | $4.96 | $5.03 | $4.92 | $4.93 | $4.93 | 8,232,900 |
| 2018-07-17 | $4.93 | $5.02 | $4.88 | $5.00 | $5.00 | 11,803,860 |
| 2018-07-16 | $4.80 | $5.19 | $4.80 | $5.00 | $5.00 | 20,591,390 |
| 2018-07-13 | $4.70 | $4.73 | $4.68 | $4.73 | $4.73 | 4,553,300 |
| 2018-07-12 | $4.60 | $4.73 | $4.58 | $4.72 | $4.72 | 6,552,140 |
| 2018-07-11 | $4.62 | $4.64 | $4.53 | $4.61 | $4.61 | 6,284,810 |
| 2018-07-10 | $4.66 | $4.73 | $4.64 | $4.72 | $4.72 | 6,435,940 |
| 2018-07-09 | $4.60 | $4.69 | $4.59 | $4.68 | $4.68 | 6,665,500 |
| 2018-07-06 | $4.65 | $4.67 | $4.48 | $4.58 | $4.58 | 9,146,990 |
| 2018-07-05 | $4.78 | $4.83 | $4.60 | $4.63 | $4.63 | 9,335,570 |
| 2018-07-04 | $4.81 | $4.91 | $4.79 | $4.83 | $4.83 | 6,795,010 |
| 2018-07-03 | $4.80 | $4.86 | $4.70 | $4.83 | $4.83 | 7,830,460 |
| 2018-07-02 | $4.97 | $4.97 | $4.75 | $4.78 | $4.78 | 9,165,930 |
| 2018-06-29 | $4.90 | $4.98 | $4.79 | $4.96 | $4.96 | 9,508,540 |
| 2018-06-28 | $4.97 | $5.02 | $4.88 | $4.90 | $4.90 | 6,353,500 |
| 2018-06-27 | $5.00 | $5.08 | $4.91 | $4.95 | $4.95 | 9,281,730 |
| 2018-06-26 | $4.94 | $5.06 | $4.87 | $5.03 | $5.03 | 7,910,730 |
| 2018-06-25 | $5.19 | $5.19 | $5.00 | $5.05 | $5.05 | 8,801,540 |
| 2018-06-22 | $4.96 | $5.15 | $4.92 | $5.09 | $5.09 | 15,424,110 |
| 2018-06-21 | $5.01 | $5.27 | $5.01 | $5.06 | $5.06 | 15,578,970 |
| 2018-06-20 | $4.96 | $5.09 | $4.83 | $5.07 | $5.07 | 15,761,870 |
| 2018-06-19 | $5.20 | $5.27 | $4.79 | $4.98 | $4.98 | 20,416,470 |
| 2018-06-18 | $5.29 | $5.29 | $5.29 | $5.29 | $5.29 | 0 |
| 2018-06-15 | $5.19 | $5.44 | $5.15 | $5.29 | $5.29 | 22,209,650 |
| 2018-06-14 | $5.07 | $5.19 | $5.06 | $5.16 | $5.16 | 6,101,300 |
| 2018-06-13 | $5.13 | $5.15 | $5.06 | $5.08 | $5.08 | 5,362,760 |
| 2018-06-12 | $5.02 | $5.15 | $5.01 | $5.12 | $5.12 | 7,371,390 |
| 2018-06-11 | $5.02 | $5.09 | $5.00 | $5.03 | $5.03 | 6,845,700 |
| 2018-06-08 | $5.17 | $5.19 | $5.01 | $5.06 | $5.06 | 12,069,220 |
| 2018-06-07 | $5.23 | $5.30 | $5.20 | $5.22 | $5.22 | 8,521,630 |
| 2018-06-06 | $5.20 | $5.23 | $5.17 | $5.21 | $5.21 | 7,040,170 |
| 2018-06-05 | $5.21 | $5.21 | $5.13 | $5.20 | $5.20 | 8,535,160 |
| 2018-06-04 | $5.20 | $5.25 | $5.13 | $5.18 | $5.18 | 7,603,250 |
| 2018-06-01 | $5.17 | $5.27 | $5.14 | $5.17 | $5.17 | 9,841,450 |
| 2018-05-31 | $5.18 | $5.23 | $5.09 | $5.17 | $5.17 | 9,916,940 |
| 2018-05-30 | $5.35 | $5.37 | $5.12 | $5.13 | $5.13 | 8,668,650 |
| 2018-05-29 | $5.37 | $5.44 | $5.36 | $5.40 | $5.40 | 4,268,090 |
| 2018-05-28 | $5.33 | $5.41 | $5.29 | $5.36 | $5.36 | 4,613,630 |
| 2018-05-25 | $5.46 | $5.50 | $5.30 | $5.33 | $5.33 | 6,717,690 |
| 2018-05-24 | $5.46 | $5.52 | $5.43 | $5.46 | $5.46 | 5,134,900 |
| 2018-05-23 | $5.64 | $5.64 | $5.43 | $5.49 | $5.49 | 13,237,530 |
| 2018-05-22 | $5.73 | $5.73 | $5.63 | $5.68 | $5.68 | 7,933,230 |
| 2018-05-21 | $5.67 | $5.74 | $5.61 | $5.69 | $5.69 | 12,904,870 |
| 2018-05-18 | $5.53 | $5.72 | $5.52 | $5.71 | $5.71 | 16,456,650 |
| 2018-05-17 | $5.46 | $5.54 | $5.46 | $5.51 | $5.51 | 6,034,420 |
| 2018-05-16 | $5.48 | $5.53 | $5.46 | $5.48 | $5.48 | 5,538,100 |
| 2018-05-15 | $5.55 | $5.55 | $5.42 | $5.52 | $5.52 | 7,362,280 |
| 2018-05-14 | $5.55 | $5.61 | $5.48 | $5.50 | $5.50 | 8,503,680 |
| 2018-05-11 | $5.51 | $5.62 | $5.46 | $5.56 | $5.56 | 11,956,710 |
| 2018-05-10 | $5.49 | $5.58 | $5.49 | $5.51 | $5.51 | 11,033,740 |
| 2018-05-09 | $5.39 | $5.48 | $5.38 | $5.46 | $5.46 | 15,394,780 |
| 2018-05-08 | $5.40 | $5.42 | $5.36 | $5.39 | $5.39 | 8,696,830 |
| 2018-05-07 | $5.29 | $5.42 | $5.29 | $5.39 | $5.39 | 10,358,900 |
| 2018-05-04 | $5.28 | $5.34 | $5.27 | $5.29 | $5.29 | 5,966,560 |
| 2018-05-03 | $5.26 | $5.32 | $5.23 | $5.31 | $5.31 | 7,344,600 |
| 2018-05-02 | $5.29 | $5.33 | $5.17 | $5.29 | $5.29 | 10,773,900 |
| 2018-05-01 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2018-04-30 | $5.34 | $5.34 | $5.34 | $5.34 | $5.34 | 0 |
| 2018-04-27 | $5.35 | $5.38 | $5.29 | $5.34 | $5.34 | 8,254,140 |
| 2018-04-26 | $5.33 | $5.36 | $5.23 | $5.28 | $5.28 | 7,245,890 |
| 2018-04-25 | $5.35 | $5.36 | $5.30 | $5.33 | $5.33 | 4,949,770 |
| 2018-04-24 | $5.30 | $5.41 | $5.30 | $5.39 | $5.39 | 8,629,740 |
| 2018-04-23 | $5.25 | $5.31 | $5.22 | $5.30 | $5.30 | 5,511,000 |
| 2018-04-20 | $5.38 | $5.38 | $5.23 | $5.25 | $5.25 | 7,335,090 |
| 2018-04-19 | $5.31 | $5.42 | $5.30 | $5.40 | $5.40 | 7,215,450 |
| 2018-04-18 | $5.27 | $5.34 | $5.21 | $5.31 | $5.31 | 7,403,110 |
| 2018-04-17 | $5.27 | $5.34 | $5.22 | $5.25 | $5.25 | 5,570,170 |
| 2018-04-16 | $5.32 | $5.40 | $5.23 | $5.27 | $5.27 | 7,725,860 |
| 2018-04-13 | $5.38 | $5.51 | $5.36 | $5.44 | $5.44 | 9,667,670 |
| 2018-04-12 | $5.36 | $5.38 | $5.29 | $5.36 | $5.36 | 6,371,170 |
| 2018-04-11 | $5.39 | $5.48 | $5.35 | $5.39 | $5.39 | 7,316,470 |
| 2018-04-10 | $5.27 | $5.42 | $5.27 | $5.39 | $5.39 | 9,496,130 |
| 2018-04-09 | $5.19 | $5.33 | $5.19 | $5.27 | $5.27 | 5,755,920 |
| 2018-04-06 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2018-04-05 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2018-04-04 | $5.30 | $5.38 | $5.26 | $5.26 | $5.26 | 8,821,060 |
| 2018-04-03 | $5.22 | $5.34 | $5.15 | $5.31 | $5.31 | 10,533,350 |
| 2018-04-02 | $5.34 | $5.43 | $5.28 | $5.29 | $5.29 | 10,042,530 |
| 2018-03-30 | $5.34 | $5.35 | $5.28 | $5.33 | $5.33 | 7,312,050 |
| 2018-03-29 | $5.16 | $5.34 | $5.16 | $5.31 | $5.31 | 10,228,150 |
| 2018-03-28 | $5.19 | $5.28 | $5.17 | $5.19 | $5.19 | 8,056,730 |
| 2018-03-27 | $5.26 | $5.30 | $5.21 | $5.27 | $5.27 | 12,028,430 |
| 2018-03-26 | $5.15 | $5.21 | $5.05 | $5.20 | $5.20 | 12,137,470 |
| 2018-03-23 | $5.45 | $5.47 | $5.10 | $5.21 | $5.21 | 20,319,150 |
| 2018-03-22 | $5.65 | $5.70 | $5.62 | $5.64 | $5.64 | 7,477,000 |
| 2018-03-21 | $5.73 | $5.77 | $5.62 | $5.63 | $5.63 | 14,617,690 |
| 2018-03-20 | $5.69 | $5.80 | $5.63 | $5.72 | $5.72 | 10,823,400 |
| 2018-03-19 | $5.91 | $5.91 | $5.70 | $5.72 | $5.72 | 17,544,090 |
| 2018-03-16 | $6.11 | $6.13 | $5.92 | $5.94 | $5.94 | 14,462,890 |
| 2018-03-15 | $6.04 | $6.12 | $6.00 | $6.11 | $6.11 | 18,234,820 |
| 2018-03-14 | $5.96 | $6.10 | $5.93 | $6.05 | $6.05 | 13,175,550 |
| 2018-03-13 | $6.07 | $6.11 | $5.99 | $6.01 | $6.01 | 14,201,980 |
| 2018-03-12 | $6.06 | $6.10 | $6.00 | $6.08 | $6.08 | 18,965,200 |
| 2018-03-09 | $6.00 | $6.01 | $5.94 | $6.01 | $6.01 | 8,749,330 |
| 2018-03-08 | $5.94 | $6.04 | $5.91 | $6.00 | $6.00 | 7,211,600 |
| 2018-03-07 | $6.10 | $6.11 | $5.93 | $5.97 | $5.97 | 14,475,720 |
| 2018-03-06 | $5.91 | $6.14 | $5.80 | $6.12 | $6.12 | 22,776,600 |
| 2018-03-05 | $5.93 | $6.02 | $5.85 | $5.90 | $5.90 | 9,876,980 |
| 2018-03-02 | $6.01 | $6.01 | $5.91 | $5.95 | $5.95 | 9,817,190 |
| 2018-03-01 | $6.01 | $6.10 | $5.97 | $6.05 | $6.05 | 9,332,870 |
| 2018-02-28 | $6.01 | $6.13 | $5.91 | $6.08 | $6.08 | 12,414,260 |
| 2018-02-27 | $6.25 | $6.27 | $6.02 | $6.06 | $6.06 | 19,966,070 |
| 2018-02-26 | $6.25 | $6.29 | $6.14 | $6.28 | $6.28 | 18,978,620 |
| 2018-02-23 | $6.12 | $6.26 | $6.03 | $6.20 | $6.20 | 19,422,640 |
| 2018-02-22 | $6.03 | $6.16 | $5.99 | $6.13 | $6.13 | 12,923,310 |
| 2018-02-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-02-20 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-02-19 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-02-16 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-02-15 | $5.99 | $5.99 | $5.99 | $5.99 | $5.99 | 0 |
| 2018-02-14 | $5.88 | $5.99 | $5.80 | $5.99 | $5.99 | 12,634,570 |
| 2018-02-13 | $6.01 | $6.09 | $5.83 | $5.87 | $5.87 | 18,470,380 |
| 2018-02-12 | $5.92 | $6.01 | $5.80 | $5.95 | $5.95 | 14,618,250 |
| 2018-02-09 | $6.45 | $6.45 | $5.94 | $5.94 | $5.94 | 36,455,660 |
| 2018-02-08 | $6.72 | $6.86 | $6.41 | $6.60 | $6.60 | 33,496,090 |
| 2018-02-07 | $6.97 | $7.19 | $6.81 | $6.84 | $6.84 | 43,150,980 |
| 2018-02-06 | $7.04 | $7.18 | $6.68 | $6.72 | $6.72 | 46,324,400 |
| 2018-02-05 | $7.15 | $7.56 | $7.08 | $7.30 | $7.30 | 64,137,430 |
| 2018-02-02 | $6.63 | $7.31 | $6.30 | $7.24 | $7.24 | 63,836,030 |
| 2018-02-01 | $6.93 | $7.19 | $6.65 | $6.77 | $6.77 | 40,026,400 |
| 2018-01-31 | $6.90 | $7.04 | $6.77 | $7.02 | $7.02 | 35,471,280 |
| 2018-01-30 | $6.90 | $7.07 | $6.75 | $6.98 | $6.98 | 52,599,040 |
| 2018-01-29 | $6.39 | $7.10 | $6.35 | $6.94 | $6.94 | 61,496,490 |
| 2018-01-26 | $6.53 | $6.61 | $6.43 | $6.50 | $6.50 | 12,207,510 |
| 2018-01-25 | $6.50 | $6.67 | $6.50 | $6.54 | $6.54 | 21,075,950 |
| 2018-01-24 | $6.58 | $6.58 | $6.39 | $6.50 | $6.50 | 16,325,460 |
| 2018-01-23 | $6.62 | $6.64 | $6.46 | $6.59 | $6.59 | 15,942,410 |
| 2018-01-22 | $6.58 | $6.72 | $6.54 | $6.62 | $6.62 | 22,063,170 |
| 2018-01-19 | $6.47 | $6.56 | $6.39 | $6.55 | $6.55 | 17,112,590 |
| 2018-01-18 | $6.44 | $6.56 | $6.39 | $6.47 | $6.47 | 17,020,460 |
| 2018-01-17 | $6.23 | $6.46 | $6.11 | $6.44 | $6.44 | 18,462,360 |
| 2018-01-16 | $6.11 | $6.29 | $6.11 | $6.26 | $6.26 | 12,166,120 |
| 2018-01-15 | $6.42 | $6.43 | $6.06 | $6.13 | $6.13 | 18,799,930 |
| 2018-01-12 | $6.42 | $6.54 | $6.38 | $6.41 | $6.41 | 11,228,070 |
| 2018-01-11 | $6.52 | $6.60 | $6.36 | $6.48 | $6.48 | 14,882,800 |
| 2018-01-10 | $6.63 | $6.70 | $6.48 | $6.56 | $6.56 | 17,309,440 |
| 2018-01-09 | $6.64 | $6.72 | $6.58 | $6.68 | $6.68 | 18,428,080 |
| 2018-01-08 | $6.43 | $6.84 | $6.43 | $6.69 | $6.69 | 38,226,410 |
| 2018-01-05 | $6.40 | $6.47 | $6.32 | $6.40 | $6.40 | 18,757,170 |
| 2018-01-04 | $6.31 | $6.55 | $6.31 | $6.48 | $6.48 | 23,208,520 |
| 2018-01-03 | $6.30 | $6.45 | $6.25 | $6.29 | $6.29 | 24,293,870 |
| 2018-01-02 | $6.08 | $6.31 | $6.05 | $6.30 | $6.30 | 24,040,630 |
| 2018-01-01 | $6.05 | $6.05 | $6.05 | $6.05 | $6.05 | 0 |
| 2017-12-29 | $6.09 | $6.14 | $6.01 | $6.05 | $6.05 | 11,556,670 |
| 2017-12-28 | $5.86 | $6.10 | $5.86 | $6.05 | $6.05 | 23,210,920 |
| 2017-12-27 | $5.83 | $6.05 | $5.78 | $5.89 | $5.89 | 16,426,610 |
| 2017-12-26 | $5.72 | $5.83 | $5.70 | $5.79 | $5.79 | 7,303,890 |
| 2017-12-25 | $5.89 | $5.89 | $5.75 | $5.76 | $5.76 | 8,200,130 |
| 2017-12-22 | $5.85 | $5.96 | $5.82 | $5.90 | $5.90 | 9,148,600 |
| 2017-12-21 | $5.89 | $5.91 | $5.72 | $5.88 | $5.88 | 10,021,830 |
| 2017-12-20 | $5.96 | $6.04 | $5.88 | $5.91 | $5.91 | 9,840,530 |
| 2017-12-19 | $6.03 | $6.03 | $5.95 | $5.99 | $5.99 | 11,183,110 |
| 2017-12-18 | $5.80 | $6.05 | $5.78 | $6.03 | $6.03 | 18,942,390 |
| 2017-12-15 | $5.86 | $5.86 | $5.69 | $5.75 | $5.75 | 8,681,750 |
| 2017-12-14 | $5.87 | $5.94 | $5.81 | $5.85 | $5.85 | 7,799,920 |
| 2017-12-13 | $5.86 | $5.92 | $5.81 | $5.91 | $5.91 | 6,588,300 |
| 2017-12-12 | $5.97 | $5.99 | $5.86 | $5.87 | $5.87 | 7,771,800 |
| 2017-12-11 | $6.02 | $6.06 | $5.95 | $6.00 | $6.00 | 8,447,830 |
| 2017-12-08 | $5.97 | $6.02 | $5.86 | $5.99 | $5.99 | 8,134,260 |
| 2017-12-07 | $6.01 | $6.09 | $5.91 | $5.92 | $5.92 | 8,969,190 |
| 2017-12-06 | $5.90 | $6.08 | $5.85 | $6.06 | $6.06 | 11,228,910 |
| 2017-12-05 | $6.11 | $6.17 | $5.90 | $5.94 | $5.94 | 17,689,820 |
| 2017-12-04 | $6.34 | $6.43 | $6.15 | $6.19 | $6.19 | 17,747,500 |
| 2017-12-01 | $6.30 | $6.31 | $6.18 | $6.28 | $6.28 | 13,309,840 |
| 2017-11-30 | $6.37 | $6.47 | $6.26 | $6.33 | $6.33 | 23,664,150 |
| 2017-11-29 | $6.18 | $6.38 | $6.15 | $6.37 | $6.37 | 25,881,200 |
| 2017-11-28 | $6.03 | $6.25 | $5.96 | $6.22 | $6.22 | 17,284,710 |
| 2017-11-27 | $6.08 | $6.18 | $6.05 | $6.09 | $6.09 | 11,564,970 |
| 2017-11-24 | $5.90 | $6.17 | $5.81 | $6.09 | $6.09 | 14,873,280 |
| 2017-11-23 | $6.12 | $6.23 | $5.96 | $5.98 | $5.98 | 16,714,460 |
| 2017-11-22 | $6.07 | $6.11 | $5.95 | $6.10 | $6.10 | 11,690,160 |
| 2017-11-21 | $5.90 | $6.06 | $5.85 | $5.99 | $5.99 | 10,250,360 |
| 2017-11-20 | $5.73 | $5.94 | $5.59 | $5.91 | $5.91 | 11,686,860 |
| 2017-11-17 | $5.99 | $6.04 | $5.62 | $5.71 | $5.71 | 16,644,700 |
| 2017-11-16 | $6.08 | $6.12 | $5.98 | $6.00 | $6.00 | 9,428,980 |
| 2017-11-15 | $6.18 | $6.18 | $6.03 | $6.10 | $6.10 | 10,420,600 |
| 2017-11-14 | $6.19 | $6.34 | $6.16 | $6.24 | $6.24 | 17,647,200 |
| 2017-11-13 | $6.09 | $6.22 | $6.04 | $6.20 | $6.20 | 13,027,700 |
| 2017-11-10 | $6.16 | $6.19 | $6.06 | $6.11 | $6.11 | 11,833,820 |
| 2017-11-09 | $6.17 | $6.33 | $6.14 | $6.24 | $6.24 | 19,849,140 |
| 2017-11-08 | $6.09 | $6.17 | $6.03 | $6.09 | $6.09 | 12,519,120 |
| 2017-11-07 | $6.00 | $6.18 | $5.95 | $6.12 | $6.12 | 18,606,440 |
| 2017-11-06 | $5.94 | $6.00 | $5.82 | $6.00 | $6.00 | 11,624,480 |
| 2017-11-03 | $6.05 | $6.08 | $5.85 | $5.91 | $5.91 | 19,694,710 |
| 2017-11-02 | $6.25 | $6.30 | $6.04 | $6.05 | $6.05 | 20,989,530 |
| 2017-11-01 | $6.21 | $6.31 | $6.18 | $6.20 | $6.20 | 14,447,020 |
| 2017-10-31 | $6.31 | $6.38 | $6.17 | $6.28 | $6.28 | 25,822,860 |
| 2017-10-30 | $6.71 | $6.74 | $6.35 | $6.46 | $6.46 | 14,407,920 |
| 2017-10-27 | $6.87 | $6.91 | $6.66 | $6.70 | $6.70 | 14,877,670 |
| 2017-10-26 | $6.80 | $6.91 | $6.75 | $6.89 | $6.89 | 13,063,480 |
| 2017-10-25 | $6.79 | $6.91 | $6.75 | $6.81 | $6.81 | 11,836,590 |
| 2017-10-24 | $6.73 | $6.84 | $6.70 | $6.76 | $6.76 | 8,149,940 |
| 2017-10-23 | $6.78 | $6.83 | $6.64 | $6.77 | $6.77 | 9,687,560 |
| 2017-10-20 | $6.64 | $6.78 | $6.63 | $6.77 | $6.77 | 8,823,050 |
| 2017-10-19 | $6.61 | $6.76 | $6.49 | $6.69 | $6.69 | 15,575,730 |
| 2017-10-18 | $6.92 | $6.97 | $6.63 | $6.67 | $6.67 | 19,496,150 |
| 2017-10-17 | $6.94 | $7.01 | $6.86 | $6.90 | $6.90 | 9,277,860 |
| 2017-10-16 | $7.06 | $7.11 | $6.88 | $7.02 | $7.02 | 14,637,690 |
| 2017-10-13 | $7.01 | $7.13 | $6.98 | $7.10 | $7.10 | 13,724,840 |
| 2017-10-12 | $7.19 | $7.23 | $6.86 | $7.04 | $7.04 | 29,367,300 |
| 2017-10-11 | $7.20 | $7.31 | $7.16 | $7.20 | $7.20 | 15,002,600 |
| 2017-10-10 | $7.38 | $7.41 | $7.16 | $7.25 | $7.25 | 22,104,590 |
| 2017-10-09 | $7.60 | $7.65 | $7.40 | $7.46 | $7.46 | 20,273,380 |
| 2017-10-06 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2017-10-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2017-10-04 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2017-10-03 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2017-10-02 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2017-09-29 | $7.48 | $7.65 | $7.37 | $7.49 | $7.49 | 21,760,430 |
| 2017-09-28 | $7.45 | $7.56 | $7.40 | $7.50 | $7.50 | 17,777,440 |
| 2017-09-27 | $7.46 | $7.68 | $7.40 | $7.52 | $7.52 | 29,690,170 |
| 2017-09-26 | $7.16 | $7.50 | $7.15 | $7.49 | $7.49 | 31,678,930 |
| 2017-09-25 | $7.14 | $7.30 | $7.08 | $7.13 | $7.13 | 15,606,610 |
| 2017-09-22 | $7.25 | $7.33 | $7.07 | $7.26 | $7.26 | 21,571,430 |
| 2017-09-21 | $7.69 | $7.70 | $7.29 | $7.30 | $7.30 | 32,530,700 |
| 2017-09-20 | $7.43 | $7.70 | $7.40 | $7.68 | $7.68 | 32,977,970 |
| 2017-09-19 | $7.50 | $7.52 | $7.37 | $7.43 | $7.43 | 19,695,080 |
| 2017-09-18 | $7.22 | $7.45 | $7.22 | $7.44 | $7.44 | 21,850,090 |
| 2017-09-15 | $7.57 | $7.57 | $7.25 | $7.32 | $7.32 | 33,659,450 |
| 2017-09-14 | $7.81 | $7.81 | $7.51 | $7.60 | $7.60 | 40,476,330 |
| 2017-09-13 | $7.65 | $7.92 | $7.56 | $7.82 | $7.82 | 43,604,650 |
| 2017-09-12 | $7.99 | $8.15 | $7.66 | $7.75 | $7.75 | 85,458,550 |
| 2017-09-11 | $7.42 | $7.79 | $7.37 | $7.78 | $7.78 | 46,877,240 |
| 2017-09-08 | $7.52 | $7.82 | $7.48 | $7.59 | $7.59 | 58,416,260 |
| 2017-09-07 | $7.54 | $7.69 | $7.38 | $7.40 | $7.40 | 43,066,810 |
| 2017-09-06 | $7.52 | $7.74 | $7.51 | $7.58 | $7.58 | 43,723,080 |
| 2017-09-05 | $7.59 | $7.75 | $7.46 | $7.62 | $7.62 | 61,965,450 |
| 2017-09-04 | $7.79 | $7.85 | $7.53 | $7.64 | $7.64 | 82,956,060 |
| 2017-09-01 | $7.76 | $8.12 | $7.52 | $7.80 | $7.80 | 147,165,870 |
| 2017-08-31 | $7.37 | $7.69 | $7.27 | $7.56 | $7.56 | 147,611,220 |
| 2017-08-30 | $6.54 | $7.15 | $6.48 | $7.15 | $7.15 | 88,176,490 |
| 2017-08-29 | $6.58 | $6.69 | $6.46 | $6.50 | $6.50 | 24,771,160 |
| 2017-08-28 | $6.37 | $6.60 | $6.34 | $6.59 | $6.59 | 40,045,720 |
| 2017-08-25 | $6.23 | $6.50 | $6.23 | $6.44 | $6.44 | 36,176,860 |
| 2017-08-24 | $6.23 | $6.30 | $6.11 | $6.15 | $6.15 | 12,007,950 |
| 2017-08-23 | $6.35 | $6.39 | $6.08 | $6.19 | $6.19 | 27,423,000 |
| 2017-08-22 | $6.47 | $6.50 | $6.36 | $6.42 | $6.42 | 14,738,270 |
| 2017-08-21 | $6.42 | $6.55 | $6.36 | $6.51 | $6.51 | 26,756,830 |
| 2017-08-18 | $6.46 | $6.59 | $6.40 | $6.46 | $6.46 | 39,769,080 |
| 2017-08-17 | $6.46 | $6.58 | $6.41 | $6.53 | $6.53 | 31,281,870 |
| 2017-08-16 | $6.46 | $6.51 | $6.26 | $6.35 | $6.35 | 28,695,900 |
| 2017-08-15 | $6.42 | $6.57 | $6.35 | $6.47 | $6.47 | 31,226,880 |
| 2017-08-14 | $6.34 | $6.55 | $6.34 | $6.49 | $6.49 | 32,276,060 |
| 2017-08-11 | $6.74 | $6.87 | $6.24 | $6.36 | $6.36 | 60,903,340 |
| 2017-08-10 | $6.95 | $6.98 | $6.72 | $6.83 | $6.83 | 65,286,750 |
| 2017-08-09 | $6.77 | $7.20 | $6.64 | $7.10 | $7.10 | 112,008,750 |
| 2017-08-08 | $6.62 | $7.13 | $6.50 | $6.73 | $6.73 | 103,329,090 |
| 2017-08-07 | $6.46 | $6.66 | $6.27 | $6.63 | $6.63 | 48,455,940 |
| 2017-08-04 | $6.51 | $6.89 | $6.47 | $6.48 | $6.48 | 91,969,670 |
| 2017-08-03 | $6.30 | $6.60 | $6.27 | $6.56 | $6.56 | 51,244,550 |
| 2017-08-02 | $6.33 | $6.75 | $6.29 | $6.44 | $6.44 | 85,595,330 |
| 2017-08-01 | $6.50 | $6.51 | $6.25 | $6.32 | $6.32 | 59,750,980 |
| 2017-07-31 | $6.35 | $6.62 | $6.22 | $6.59 | $6.59 | 102,394,560 |
| 2017-07-28 | $6.33 | $6.40 | $6.21 | $6.37 | $6.37 | 60,681,510 |
| 2017-07-27 | $6.58 | $6.65 | $6.22 | $6.33 | $6.33 | 92,706,820 |
| 2017-07-26 | $6.70 | $6.79 | $6.49 | $6.59 | $6.59 | 94,310,280 |
| 2017-07-25 | $7.00 | $7.00 | $6.73 | $6.81 | $6.81 | 161,780,510 |
| 2017-07-24 | $6.36 | $6.36 | $6.36 | $6.36 | $6.36 | 4,813,080 |
| 2017-07-21 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 2,383,500 |
| 2017-07-20 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-19 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-18 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-17 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-14 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-13 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-12 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-11 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-10 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-07 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-06 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-05 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-04 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-07-03 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-06-30 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-06-29 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-06-28 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-06-27 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-06-26 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-06-23 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-06-22 | $5.25 | $5.25 | $5.25 | $5.25 | $5.25 | 0 |
| 2017-06-21 | $5.33 | $5.33 | $5.22 | $5.25 | $5.25 | 5,354,250 |
| 2017-06-20 | $5.30 | $5.31 | $5.25 | $5.28 | $5.28 | 5,696,170 |
| 2017-06-19 | $5.18 | $5.33 | $5.18 | $5.31 | $5.31 | 12,413,110 |
| 2017-06-16 | $5.19 | $5.22 | $5.14 | $5.18 | $5.18 | 6,665,530 |
| 2017-06-15 | $5.14 | $5.22 | $5.12 | $5.18 | $5.18 | 6,762,880 |
| 2017-06-14 | $5.13 | $5.22 | $5.13 | $5.14 | $5.14 | 6,613,260 |
| 2017-06-13 | $5.05 | $5.19 | $5.00 | $5.16 | $5.16 | 10,897,750 |
| 2017-06-12 | $5.12 | $5.12 | $5.00 | $5.02 | $5.02 | 7,300,260 |
| 2017-06-09 | $5.13 | $5.16 | $5.06 | $5.11 | $5.11 | 5,335,300 |
| 2017-06-08 | $5.15 | $5.17 | $5.11 | $5.13 | $5.13 | 4,960,500 |
| 2017-06-07 | $5.10 | $5.18 | $5.08 | $5.17 | $5.17 | 8,180,490 |
| 2017-06-06 | $5.06 | $5.14 | $5.03 | $5.10 | $5.10 | 5,032,990 |
| 2017-06-05 | $5.06 | $5.15 | $5.06 | $5.08 | $5.08 | 8,092,490 |
| 2017-06-02 | $4.95 | $5.08 | $4.87 | $5.08 | $5.08 | 9,964,850 |
| 2017-06-01 | $5.00 | $5.10 | $4.94 | $4.97 | $4.97 | 8,100,450 |
| 2017-05-31 | $5.04 | $5.13 | $5.02 | $5.04 | $5.04 | 11,856,230 |
| 2017-05-30 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2017-05-29 | $5.01 | $5.01 | $5.01 | $5.01 | $5.01 | 0 |
| 2017-05-26 | $5.06 | $5.18 | $5.01 | $5.01 | $5.01 | 17,845,870 |
| 2017-05-25 | $4.79 | $5.25 | $4.73 | $5.16 | $5.16 | 33,161,060 |
| 2017-05-24 | $4.70 | $4.78 | $4.57 | $4.77 | $4.77 | 9,995,190 |
| 2017-05-23 | $4.90 | $4.96 | $4.80 | $4.80 | $4.80 | 11,187,950 |
| 2017-05-22 | $4.91 | $4.96 | $4.79 | $4.81 | $4.81 | 7,067,240 |
| 2017-05-19 | $4.89 | $4.95 | $4.89 | $4.91 | $4.91 | 4,653,500 |
| 2017-05-18 | $4.87 | $4.97 | $4.83 | $4.93 | $4.93 | 7,654,560 |
| 2017-05-17 | $4.87 | $4.97 | $4.85 | $4.91 | $4.91 | 8,021,880 |
| 2017-05-16 | $4.80 | $4.91 | $4.68 | $4.89 | $4.89 | 11,177,590 |
| 2017-05-15 | $4.77 | $4.84 | $4.77 | $4.80 | $4.80 | 4,787,990 |
| 2017-05-12 | $4.76 | $4.82 | $4.73 | $4.77 | $4.77 | 7,384,630 |
| 2017-05-11 | $4.80 | $4.82 | $4.58 | $4.79 | $4.79 | 12,309,250 |
| 2017-05-10 | $4.96 | $5.01 | $4.77 | $4.79 | $4.79 | 8,419,740 |
| 2017-05-09 | $4.86 | $4.96 | $4.83 | $4.96 | $4.96 | 7,565,920 |
| 2017-05-08 | $4.99 | $4.99 | $4.87 | $4.88 | $4.88 | 6,599,270 |
| 2017-05-05 | $5.05 | $5.10 | $4.96 | $4.97 | $4.97 | 10,879,910 |
| 2017-05-04 | $5.21 | $5.22 | $5.03 | $5.11 | $5.11 | 12,298,130 |
| 2017-05-03 | $5.35 | $5.36 | $5.20 | $5.23 | $5.23 | 9,225,470 |
| 2017-05-02 | $5.38 | $5.39 | $5.32 | $5.34 | $5.34 | 7,506,050 |
| 2017-05-01 | $5.37 | $5.37 | $5.37 | $5.37 | $5.37 | 0 |
| 2017-04-28 | $5.46 | $5.46 | $5.30 | $5.37 | $5.37 | 15,257,990 |
| 2017-04-27 | $5.55 | $5.56 | $5.37 | $5.53 | $5.53 | 8,113,170 |
| 2017-04-26 | $5.53 | $5.58 | $5.51 | $5.54 | $5.54 | 5,476,910 |
| 2017-04-25 | $5.55 | $5.60 | $5.46 | $5.51 | $5.51 | 7,307,290 |
| 2017-04-24 | $5.70 | $5.71 | $5.51 | $5.55 | $5.55 | 8,040,880 |
| 2017-04-21 | $5.68 | $5.76 | $5.66 | $5.70 | $5.70 | 7,188,200 |
| 2017-04-20 | $5.63 | $5.74 | $5.60 | $5.64 | $5.64 | 7,368,780 |
| 2017-04-19 | $5.90 | $5.90 | $5.69 | $5.70 | $5.70 | 12,618,220 |
| 2017-04-18 | $6.06 | $6.10 | $5.92 | $5.94 | $5.94 | 9,107,750 |
| 2017-04-17 | $6.06 | $6.14 | $6.01 | $6.07 | $6.07 | 7,793,550 |
| 2017-04-14 | $6.14 | $6.18 | $6.05 | $6.11 | $6.11 | 13,861,440 |
| 2017-04-13 | $6.09 | $6.17 | $6.06 | $6.12 | $6.12 | 11,332,040 |
| 2017-04-12 | $6.15 | $6.15 | $6.05 | $6.07 | $6.07 | 12,433,050 |
| 2017-04-11 | $6.19 | $6.23 | $6.04 | $6.16 | $6.16 | 16,641,440 |
| 2017-04-10 | $6.25 | $6.30 | $6.19 | $6.19 | $6.19 | 12,553,540 |
| 2017-04-07 | $6.26 | $6.27 | $6.20 | $6.26 | $6.26 | 11,425,130 |
| 2017-04-06 | $6.33 | $6.33 | $6.23 | $6.28 | $6.28 | 14,256,660 |
| 2017-04-05 | $6.16 | $6.33 | $6.16 | $6.33 | $6.33 | 23,124,430 |
| 2017-04-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2017-04-03 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2017-03-31 | $6.08 | $6.19 | $6.07 | $6.15 | $6.15 | 10,286,260 |
| 2017-03-30 | $6.10 | $6.21 | $6.06 | $6.08 | $6.08 | 11,988,700 |
| 2017-03-29 | $6.08 | $6.15 | $6.06 | $6.11 | $6.11 | 8,750,970 |
| 2017-03-28 | $6.11 | $6.12 | $6.05 | $6.07 | $6.07 | 6,040,090 |
| 2017-03-27 | $6.18 | $6.20 | $6.10 | $6.11 | $6.11 | 9,551,640 |
| 2017-03-24 | $6.16 | $6.22 | $6.11 | $6.20 | $6.20 | 8,953,690 |
| 2017-03-23 | $6.20 | $6.22 | $6.10 | $6.16 | $6.16 | 12,844,600 |
| 2017-03-22 | $6.27 | $6.28 | $6.11 | $6.19 | $6.19 | 16,065,080 |
| 2017-03-21 | $6.36 | $6.43 | $6.31 | $6.33 | $6.33 | 9,877,430 |
| 2017-03-20 | $6.35 | $6.46 | $6.32 | $6.40 | $6.40 | 16,699,590 |
| 2017-03-17 | $6.40 | $6.41 | $6.00 | $6.24 | $6.24 | 11,704,450 |
| 2017-03-16 | $6.31 | $6.42 | $6.31 | $6.39 | $6.39 | 12,882,980 |
| 2017-03-15 | $6.23 | $6.34 | $6.23 | $6.31 | $6.31 | 8,720,680 |
| 2017-03-14 | $6.34 | $6.40 | $6.26 | $6.27 | $6.27 | 9,502,790 |
| 2017-03-13 | $6.21 | $6.40 | $6.15 | $6.33 | $6.33 | 13,914,150 |
| 2017-03-10 | $6.23 | $6.27 | $6.19 | $6.22 | $6.22 | 6,318,970 |
| 2017-03-09 | $6.38 | $6.38 | $6.19 | $6.22 | $6.22 | 15,144,940 |
| 2017-03-08 | $6.41 | $6.44 | $6.37 | $6.40 | $6.40 | 9,329,140 |
| 2017-03-07 | $6.47 | $6.53 | $6.40 | $6.44 | $6.44 | 12,347,860 |
| 2017-03-06 | $6.37 | $6.61 | $6.37 | $6.53 | $6.53 | 19,913,050 |
| 2017-03-03 | $6.40 | $6.45 | $6.32 | $6.34 | $6.34 | 14,878,280 |
| 2017-03-02 | $6.56 | $6.64 | $6.45 | $6.47 | $6.47 | 10,276,650 |
| 2017-03-01 | $6.47 | $6.63 | $6.47 | $6.56 | $6.56 | 15,243,090 |
| 2017-02-28 | $6.47 | $6.56 | $6.43 | $6.53 | $6.53 | 10,825,740 |
| 2017-02-27 | $6.49 | $6.56 | $6.45 | $6.45 | $6.45 | 10,378,670 |
| 2017-02-24 | $6.52 | $6.53 | $6.39 | $6.48 | $6.48 | 18,399,780 |
| 2017-02-23 | $6.62 | $6.69 | $6.50 | $6.55 | $6.55 | 17,908,740 |
| 2017-02-22 | $6.69 | $6.70 | $6.59 | $6.68 | $6.68 | 16,699,190 |
| 2017-02-21 | $6.67 | $6.90 | $6.62 | $6.74 | $6.74 | 42,243,420 |
| 2017-02-20 | $6.50 | $6.63 | $6.45 | $6.62 | $6.62 | 18,702,460 |
| 2017-02-17 | $6.60 | $6.60 | $6.43 | $6.50 | $6.50 | 15,989,220 |
| 2017-02-16 | $6.44 | $6.60 | $6.44 | $6.59 | $6.59 | 25,499,770 |
| 2017-02-15 | $6.58 | $6.61 | $6.41 | $6.42 | $6.42 | 20,980,850 |
| 2017-02-14 | $6.59 | $6.63 | $6.50 | $6.62 | $6.62 | 15,947,400 |
| 2017-02-13 | $6.45 | $6.74 | $6.36 | $6.63 | $6.63 | 29,847,690 |
| 2017-02-10 | $6.29 | $6.48 | $6.29 | $6.41 | $6.41 | 23,584,910 |
| 2017-02-09 | $6.25 | $6.41 | $6.25 | $6.28 | $6.28 | 11,429,930 |
| 2017-02-08 | $6.13 | $6.34 | $6.06 | $6.30 | $6.30 | 16,185,480 |
| 2017-02-07 | $6.05 | $6.14 | $6.05 | $6.13 | $6.13 | 6,735,830 |
| 2017-02-06 | $6.08 | $6.10 | $6.04 | $6.10 | $6.10 | 6,234,820 |
| 2017-02-03 | $6.16 | $6.18 | $6.06 | $6.09 | $6.09 | 7,114,540 |
| 2017-02-02 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2017-02-01 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2017-01-31 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2017-01-30 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2017-01-27 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2017-01-26 | $6.13 | $6.18 | $6.08 | $6.16 | $6.16 | 7,967,950 |
| 2017-01-25 | $6.07 | $6.11 | $6.04 | $6.07 | $6.07 | 6,102,820 |
| 2017-01-24 | $6.05 | $6.11 | $5.99 | $6.09 | $6.09 | 8,680,360 |
| 2017-01-23 | $5.95 | $6.11 | $5.93 | $6.05 | $6.05 | 7,133,640 |
| 2017-01-20 | $5.87 | $5.98 | $5.83 | $5.96 | $5.96 | 7,569,290 |
| 2017-01-19 | $5.92 | $5.92 | $5.85 | $5.88 | $5.88 | 4,644,790 |
| 2017-01-18 | $5.88 | $5.96 | $5.83 | $5.92 | $5.92 | 6,622,620 |
| 2017-01-17 | $5.90 | $5.96 | $5.73 | $5.91 | $5.91 | 9,956,200 |
| 2017-01-16 | $6.12 | $6.21 | $5.51 | $5.97 | $5.97 | 17,258,610 |
| 2017-01-13 | $6.21 | $6.28 | $6.10 | $6.10 | $6.10 | 8,085,840 |
| 2017-01-12 | $6.33 | $6.34 | $6.15 | $6.21 | $6.21 | 9,723,970 |
| 2017-01-11 | $6.36 | $6.52 | $6.31 | $6.33 | $6.33 | 18,549,590 |
| 2017-01-10 | $6.27 | $6.41 | $6.23 | $6.36 | $6.36 | 16,896,170 |
| 2017-01-09 | $6.26 | $6.31 | $6.21 | $6.27 | $6.27 | 9,787,410 |
| 2017-01-06 | $6.29 | $6.32 | $6.24 | $6.25 | $6.25 | 7,214,840 |
| 2017-01-05 | $6.29 | $6.41 | $6.27 | $6.31 | $6.31 | 10,577,240 |
| 2017-01-04 | $6.21 | $6.31 | $6.18 | $6.29 | $6.29 | 11,442,680 |
| 2017-01-03 | $6.12 | $6.24 | $6.10 | $6.21 | $6.21 | 10,546,490 |
| 2017-01-02 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 0 |
| 2016-12-30 | $6.09 | $6.16 | $6.06 | $6.11 | $6.11 | 6,940,710 |
| 2016-12-29 | $6.08 | $6.15 | $6.02 | $6.08 | $6.08 | 8,253,730 |
| 2016-12-28 | $6.16 | $6.17 | $6.05 | $6.07 | $6.07 | 5,919,600 |
| 2016-12-27 | $6.10 | $6.15 | $6.05 | $6.08 | $6.08 | 7,191,870 |
| 2016-12-26 | $6.15 | $6.15 | $5.97 | $6.07 | $6.07 | 13,157,210 |
| 2016-12-23 | $6.32 | $6.33 | $6.16 | $6.18 | $6.18 | 8,312,510 |
| 2016-12-22 | $6.34 | $6.36 | $6.26 | $6.29 | $6.29 | 6,021,830 |
| 2016-12-21 | $6.33 | $6.36 | $6.31 | $6.36 | $6.36 | 8,326,430 |
| 2016-12-20 | $6.37 | $6.37 | $6.25 | $6.32 | $6.32 | 6,659,930 |
| 2016-12-19 | $6.29 | $6.38 | $6.27 | $6.34 | $6.34 | 8,460,740 |
| 2016-12-16 | $6.29 | $6.34 | $6.26 | $6.29 | $6.29 | 6,344,680 |
| 2016-12-15 | $6.23 | $6.39 | $6.21 | $6.29 | $6.29 | 9,446,540 |
| 2016-12-14 | $6.34 | $6.37 | $6.23 | $6.28 | $6.28 | 10,519,630 |
| 2016-12-13 | $6.34 | $6.38 | $6.14 | $6.35 | $6.35 | 15,515,150 |
| 2016-12-12 | $6.77 | $6.80 | $6.32 | $6.33 | $6.33 | 22,445,360 |
| 2016-12-09 | $6.74 | $6.76 | $6.67 | $6.73 | $6.73 | 11,441,760 |
| 2016-12-08 | $6.88 | $6.88 | $6.78 | $6.79 | $6.79 | 11,642,670 |
| 2016-12-07 | $6.74 | $6.91 | $6.71 | $6.89 | $6.89 | 21,959,140 |
| 2016-12-06 | $6.75 | $6.80 | $6.68 | $6.70 | $6.70 | 9,505,570 |
| 2016-12-05 | $6.63 | $6.75 | $6.60 | $6.74 | $6.74 | 14,501,440 |
| 2016-12-02 | $6.77 | $6.79 | $6.65 | $6.66 | $6.66 | 11,960,860 |
| 2016-12-01 | $6.75 | $6.82 | $6.72 | $6.76 | $6.76 | 13,457,620 |
| 2016-11-30 | $6.81 | $6.82 | $6.67 | $6.72 | $6.72 | 21,521,790 |
| 2016-11-29 | $7.04 | $7.04 | $6.82 | $6.88 | $6.88 | 31,580,480 |
| 2016-11-28 | $7.02 | $7.16 | $7.02 | $7.09 | $7.09 | 25,887,890 |
| 2016-11-25 | $7.05 | $7.09 | $6.80 | $7.03 | $7.03 | 27,202,770 |
| 2016-11-24 | $7.15 | $7.23 | $7.02 | $7.05 | $7.05 | 33,325,370 |
| 2016-11-23 | $7.18 | $7.19 | $7.01 | $7.04 | $7.04 | 34,150,760 |
| 2016-11-22 | $7.16 | $7.28 | $7.14 | $7.20 | $7.20 | 61,054,630 |
| 2016-11-21 | $7.23 | $7.35 | $7.03 | $7.15 | $7.15 | 48,532,550 |
| 2016-11-18 | $7.51 | $7.51 | $7.27 | $7.29 | $7.29 | 27,953,040 |
| 2016-11-17 | $7.50 | $7.59 | $7.45 | $7.54 | $7.54 | 21,436,170 |
| 2016-11-16 | $7.58 | $7.62 | $7.45 | $7.59 | $7.59 | 25,270,250 |
| 2016-11-15 | $7.80 | $7.90 | $7.56 | $7.62 | $7.62 | 40,844,560 |
| 2016-11-14 | $7.54 | $8.05 | $7.50 | $7.85 | $7.85 | 80,484,530 |
| 2016-11-11 | $7.48 | $7.78 | $7.39 | $7.65 | $7.65 | 54,224,290 |
| 2016-11-10 | $7.48 | $7.60 | $7.38 | $7.50 | $7.50 | 27,966,000 |
| 2016-11-09 | $7.47 | $7.56 | $7.30 | $7.46 | $7.46 | 33,262,700 |
| 2016-11-08 | $7.64 | $7.64 | $7.46 | $7.48 | $7.48 | 36,701,230 |
| 2016-11-07 | $7.58 | $7.88 | $7.53 | $7.69 | $7.69 | 50,255,990 |
| 2016-11-04 | $7.50 | $7.68 | $7.48 | $7.55 | $7.55 | 37,512,820 |
| 2016-11-03 | $7.41 | $7.50 | $7.21 | $7.48 | $7.48 | 31,997,810 |
| 2016-11-02 | $7.57 | $7.77 | $7.39 | $7.44 | $7.44 | 35,123,170 |
| 2016-11-01 | $7.64 | $7.67 | $7.50 | $7.56 | $7.56 | 30,224,040 |
| 2016-10-31 | $7.64 | $7.71 | $7.54 | $7.64 | $7.64 | 0 |
| 2016-10-28 | $7.59 | $7.96 | $7.54 | $7.77 | $7.77 | 47,063,990 |
| 2016-10-27 | $7.66 | $7.83 | $7.46 | $7.68 | $7.68 | 43,344,700 |
| 2016-10-26 | $7.80 | $7.83 | $7.60 | $7.63 | $7.63 | 48,186,150 |
| 2016-10-25 | $7.64 | $8.05 | $7.45 | $7.93 | $7.93 | 82,080,840 |
| 2016-10-24 | $7.16 | $7.75 | $7.14 | $7.58 | $7.58 | 75,786,430 |
| 2016-10-21 | $7.14 | $7.19 | $7.03 | $7.13 | $7.13 | 18,963,420 |
| 2016-10-20 | $7.27 | $7.30 | $7.09 | $7.20 | $7.20 | 24,969,090 |
| 2016-10-19 | $7.41 | $7.59 | $7.23 | $7.28 | $7.28 | 39,246,470 |
| 2016-10-18 | $7.12 | $7.27 | $7.10 | $7.26 | $7.26 | 24,067,570 |
| 2016-10-17 | $7.25 | $7.37 | $7.13 | $7.20 | $7.20 | 37,270,480 |
| 2016-10-14 | $7.15 | $7.19 | $7.04 | $7.18 | $7.18 | 20,866,710 |
| 2016-10-13 | $7.21 | $7.32 | $7.14 | $7.16 | $7.16 | 29,185,210 |
| 2016-10-12 | $7.19 | $7.22 | $7.11 | $7.17 | $7.17 | 25,947,850 |
| 2016-10-11 | $7.35 | $7.35 | $7.11 | $7.29 | $7.29 | 46,614,970 |
| 2016-10-10 | $7.39 | $7.50 | $7.20 | $7.29 | $7.29 | 41,161,510 |
| 2016-10-07 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2016-10-06 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2016-10-05 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2016-10-04 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2016-10-03 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2016-09-30 | $6.98 | $7.22 | $6.90 | $7.21 | $7.21 | 36,986,510 |
| 2016-09-29 | $7.02 | $7.19 | $6.96 | $7.02 | $7.02 | 42,176,310 |
| 2016-09-28 | $6.75 | $6.95 | $6.72 | $6.86 | $6.86 | 28,050,570 |
| 2016-09-27 | $6.77 | $6.83 | $6.53 | $6.80 | $6.80 | 27,455,610 |
| 2016-09-26 | $6.68 | $7.00 | $6.64 | $6.74 | $6.74 | 39,510,930 |
| 2016-09-23 | $6.60 | $6.76 | $6.59 | $6.66 | $6.66 | 17,358,700 |
| 2016-09-22 | $6.73 | $6.88 | $6.62 | $6.66 | $6.66 | 22,996,600 |
| 2016-09-21 | $6.64 | $6.78 | $6.57 | $6.68 | $6.68 | 18,172,620 |
| 2016-09-20 | $6.52 | $6.75 | $6.49 | $6.70 | $6.70 | 23,436,640 |
| 2016-09-19 | $6.45 | $6.54 | $6.42 | $6.51 | $6.51 | 11,242,260 |
| 2016-09-16 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2016-09-15 | $6.39 | $6.39 | $6.39 | $6.39 | $6.39 | 0 |
| 2016-09-14 | $6.43 | $6.46 | $6.36 | $6.39 | $6.39 | 12,144,590 |
| 2016-09-13 | $6.49 | $6.62 | $6.45 | $6.52 | $6.52 | 13,195,310 |
| 2016-09-12 | $6.68 | $6.72 | $6.44 | $6.45 | $6.45 | 26,890,830 |
| 2016-09-09 | $7.05 | $7.12 | $6.85 | $6.86 | $6.86 | 26,825,820 |
| 2016-09-08 | $6.89 | $7.09 | $6.84 | $7.05 | $7.05 | 27,467,870 |
| 2016-09-07 | $6.98 | $7.01 | $6.89 | $6.93 | $6.93 | 27,303,220 |
| 2016-09-06 | $7.07 | $7.14 | $6.91 | $7.09 | $7.09 | 30,960,270 |
| 2016-09-05 | $6.83 | $7.21 | $6.82 | $7.06 | $7.06 | 40,740,780 |
| 2016-09-02 | $6.70 | $6.86 | $6.69 | $6.78 | $6.78 | 18,897,110 |
| 2016-09-01 | $6.98 | $6.98 | $6.64 | $6.69 | $6.69 | 31,561,070 |
| 2016-08-31 | $7.06 | $7.16 | $6.96 | $7.03 | $7.03 | 23,530,910 |
| 2016-08-30 | $6.97 | $7.12 | $6.95 | $7.02 | $7.02 | 28,415,800 |
| 2016-08-29 | $6.85 | $7.02 | $6.79 | $6.99 | $6.99 | 22,224,350 |
| 2016-08-26 | $6.89 | $6.98 | $6.83 | $6.85 | $6.85 | 24,597,020 |
| 2016-08-25 | $6.93 | $7.10 | $6.84 | $6.91 | $6.91 | 37,801,840 |
| 2016-08-24 | $7.15 | $7.15 | $6.88 | $6.95 | $6.95 | 31,945,370 |
| 2016-08-23 | $7.39 | $7.39 | $7.02 | $7.13 | $7.13 | 29,893,720 |
| 2016-08-22 | $7.25 | $7.49 | $7.20 | $7.28 | $7.28 | 35,930,900 |
| 2016-08-19 | $7.26 | $7.27 | $7.10 | $7.21 | $7.21 | 32,936,640 |
| 2016-08-18 | $7.24 | $7.75 | $7.23 | $7.36 | $7.36 | 52,559,980 |
| 2016-08-17 | $7.28 | $7.40 | $7.21 | $7.32 | $7.32 | 36,208,670 |
| 2016-08-16 | $6.97 | $7.74 | $6.92 | $7.40 | $7.40 | 85,970,640 |
| 2016-08-15 | $6.89 | $7.26 | $6.67 | $7.04 | $7.04 | 64,095,440 |
| 2016-08-12 | $6.82 | $6.95 | $6.71 | $6.93 | $6.93 | 40,317,640 |
| 2016-08-11 | $6.74 | $6.92 | $6.67 | $6.90 | $6.90 | 54,068,320 |
| 2016-08-10 | $6.52 | $7.18 | $6.38 | $6.85 | $6.85 | 105,527,180 |
| 2016-08-09 | $6.46 | $6.58 | $6.37 | $6.53 | $6.53 | 69,946,600 |
| 2016-08-08 | $5.89 | $6.42 | $5.88 | $6.42 | $6.42 | 54,515,120 |
| 2016-08-05 | $5.89 | $5.90 | $5.80 | $5.84 | $5.84 | 9,513,290 |
| 2016-08-04 | $5.87 | $5.93 | $5.82 | $5.89 | $5.89 | 10,022,690 |
| 2016-08-03 | $5.81 | $5.93 | $5.76 | $5.90 | $5.90 | 16,940,920 |
| 2016-08-02 | $5.85 | $5.86 | $5.74 | $5.84 | $5.84 | 11,163,510 |
| 2016-08-01 | $5.80 | $5.89 | $5.66 | $5.83 | $5.83 | 14,572,880 |
| 2016-07-29 | $5.95 | $5.96 | $5.81 | $5.84 | $5.84 | 16,595,610 |
| 2016-07-28 | $5.79 | $6.03 | $5.75 | $5.95 | $5.95 | 21,203,890 |
| 2016-07-27 | $6.24 | $6.27 | $5.61 | $5.87 | $5.87 | 31,809,930 |
| 2016-07-26 | $6.00 | $6.20 | $5.98 | $6.18 | $6.18 | 23,714,270 |
| 2016-07-25 | $5.95 | $6.04 | $5.91 | $5.98 | $5.98 | 12,630,550 |
| 2016-07-22 | $6.01 | $6.05 | $5.91 | $5.93 | $5.93 | 16,692,770 |
| 2016-07-21 | $6.04 | $6.14 | $5.96 | $6.03 | $6.03 | 16,804,580 |
| 2016-07-20 | $6.18 | $6.25 | $5.99 | $6.01 | $6.01 | 22,255,850 |
| 2016-07-19 | $6.10 | $6.22 | $6.06 | $6.21 | $6.21 | 17,661,730 |
| 2016-07-18 | $6.21 | $6.21 | $6.03 | $6.11 | $6.11 | 20,732,190 |
| 2016-07-15 | $6.34 | $6.45 | $6.24 | $6.27 | $6.27 | 28,763,910 |
| 2016-07-14 | $6.42 | $6.42 | $6.22 | $6.35 | $6.35 | 27,599,800 |
| 2016-07-13 | $6.34 | $6.48 | $6.20 | $6.41 | $6.41 | 43,652,290 |
| 2016-07-12 | $5.85 | $6.46 | $5.80 | $6.36 | $6.36 | 72,029,750 |
| 2016-07-11 | $5.68 | $6.00 | $5.63 | $5.87 | $5.87 | 42,906,490 |
| 2016-07-08 | $5.69 | $5.75 | $5.61 | $5.67 | $5.67 | 18,494,210 |
| 2016-07-07 | $5.71 | $5.91 | $5.68 | $5.78 | $5.78 | 33,384,820 |
| 2016-07-06 | $5.61 | $5.77 | $5.55 | $5.73 | $5.73 | 27,846,500 |
| 2016-07-05 | $5.65 | $5.75 | $5.55 | $5.68 | $5.68 | 29,478,390 |
| 2016-07-04 | $5.39 | $5.70 | $5.35 | $5.65 | $5.65 | 36,128,000 |
| 2016-07-01 | $5.42 | $5.49 | $5.36 | $5.40 | $5.40 | 16,306,220 |
| 2016-06-30 | $5.46 | $5.46 | $5.34 | $5.37 | $5.37 | 16,599,600 |
| 2016-06-29 | $5.52 | $5.56 | $5.33 | $5.46 | $5.46 | 27,010,240 |
| 2016-06-28 | $5.45 | $5.56 | $5.38 | $5.52 | $5.52 | 23,196,410 |
| 2016-06-27 | $5.12 | $5.56 | $5.12 | $5.50 | $5.50 | 35,536,330 |
| 2016-06-24 | $5.29 | $5.36 | $4.99 | $5.18 | $5.18 | 27,922,030 |
| 2016-06-23 | $5.23 | $5.44 | $5.19 | $5.29 | $5.29 | 32,195,800 |
| 2016-06-22 | $5.05 | $5.45 | $5.01 | $5.30 | $5.30 | 46,404,950 |
| 2016-06-21 | $5.00 | $5.19 | $4.98 | $5.04 | $5.04 | 34,846,460 |
| 2016-06-20 | $5.05 | $5.05 | $4.93 | $4.99 | $4.99 | 22,588,360 |
| 2016-06-17 | $4.70 | $5.15 | $4.70 | $5.09 | $5.09 | 45,230,050 |
| 2016-06-16 | $4.76 | $4.83 | $4.68 | $4.69 | $4.69 | 15,630,490 |
| 2016-06-15 | $4.58 | $4.82 | $4.55 | $4.77 | $4.77 | 19,427,320 |
| 2016-06-14 | $4.73 | $4.80 | $4.51 | $4.67 | $4.67 | 20,269,080 |
| 2016-06-13 | $5.09 | $5.10 | $4.75 | $4.76 | $4.76 | 42,784,530 |
| 2016-06-10 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2016-06-09 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2016-06-08 | $4.99 | $5.34 | $4.94 | $5.26 | $5.26 | 80,872,380 |
| 2016-06-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-06-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-06-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-06-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-06-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-24 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-23 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-19 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-17 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-05-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-22 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-20 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-19 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-13 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-12 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-06 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-04-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-25 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-24 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-23 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-22 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-21 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-18 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-17 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-16 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-15 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-14 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-11 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-10 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-09 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-08 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-07 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-04 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-03 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-02 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-03-01 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-02-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-02-26 | $4.85 | $4.85 | $4.85 | $4.85 | $4.85 | 0 |
| 2016-02-25 | $5.38 | $5.39 | $4.85 | $4.85 | $4.85 | 33,460,150 |
| 2016-02-24 | $5.35 | $5.47 | $5.28 | $5.39 | $5.39 | 25,765,040 |
| 2016-02-23 | $5.41 | $5.49 | $5.25 | $5.40 | $5.40 | 37,554,570 |
| 2016-02-22 | $5.13 | $5.65 | $5.13 | $5.47 | $5.47 | 54,093,050 |
| 2016-02-19 | $5.09 | $5.32 | $5.04 | $5.14 | $5.14 | 19,547,840 |
| 2016-02-18 | $5.08 | $5.48 | $5.06 | $5.14 | $5.14 | 36,474,190 |
| 2016-02-17 | $5.00 | $5.17 | $4.96 | $5.10 | $5.10 | 27,071,880 |
| 2016-02-16 | $4.85 | $5.15 | $4.85 | $5.08 | $5.08 | 30,546,620 |
| 2016-02-15 | $4.56 | $4.98 | $4.51 | $4.91 | $4.91 | 20,713,290 |
| 2016-02-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2016-02-11 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2016-02-10 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2016-02-09 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2016-02-08 | $4.69 | $4.69 | $4.69 | $4.69 | $4.69 | 0 |
| 2016-02-05 | $4.74 | $4.81 | $4.67 | $4.69 | $4.69 | 13,248,740 |
| 2016-02-04 | $4.69 | $4.78 | $4.66 | $4.76 | $4.76 | 21,520,100 |
| 2016-02-03 | $4.64 | $4.67 | $4.42 | $4.65 | $4.65 | 24,145,610 |
| 2016-02-02 | $4.65 | $4.77 | $4.60 | $4.74 | $4.74 | 26,705,740 |
| 2016-02-01 | $5.20 | $5.21 | $4.68 | $4.69 | $4.69 | 45,717,950 |
| 2016-01-29 | $5.10 | $5.35 | $4.91 | $5.20 | $5.20 | 25,386,450 |
| 2016-01-28 | $5.58 | $5.67 | $5.16 | $5.22 | $5.22 | 28,809,540 |
| 2016-01-27 | $5.46 | $5.87 | $5.33 | $5.73 | $5.73 | 38,443,840 |
| 2016-01-26 | $6.03 | $6.09 | $5.54 | $5.54 | $5.54 | 32,421,400 |
| 2016-01-25 | $6.00 | $6.35 | $5.95 | $6.16 | $6.16 | 46,340,050 |
| 2016-01-22 | $5.97 | $6.18 | $5.69 | $5.89 | $5.89 | 37,333,760 |
| 2016-01-21 | $5.92 | $6.30 | $5.71 | $5.77 | $5.77 | 51,328,290 |
| 2016-01-20 | $6.28 | $6.38 | $5.96 | $6.08 | $6.08 | 56,102,140 |
| 2016-01-19 | $6.28 | $6.58 | $6.20 | $6.44 | $6.44 | 71,403,200 |
| 2016-01-18 | $6.53 | $6.59 | $6.15 | $6.37 | $6.37 | 51,653,550 |
| 2016-01-15 | $6.57 | $6.71 | $6.10 | $6.48 | $6.48 | 82,550,400 |
| 2016-01-14 | $6.04 | $7.01 | $5.80 | $6.78 | $6.78 | 112,761,880 |
| 2016-01-13 | $5.70 | $6.37 | $5.67 | $6.37 | $6.37 | 67,684,790 |
| 2016-01-12 | $5.90 | $6.13 | $5.50 | $5.79 | $5.79 | 47,983,920 |
| 2016-01-11 | $6.40 | $6.65 | $5.90 | $6.02 | $6.02 | 101,307,890 |
| 2016-01-08 | $6.13 | $6.33 | $5.95 | $6.33 | $6.33 | 61,501,220 |
| 2016-01-07 | $6.04 | $6.17 | $5.65 | $5.75 | $5.75 | 51,194,560 |
| 2016-01-06 | $5.23 | $5.78 | $5.20 | $5.78 | $5.78 | 27,829,950 |
| 2016-01-05 | $5.05 | $5.28 | $5.00 | $5.25 | $5.25 | 15,416,130 |
| 2016-01-04 | $5.54 | $5.57 | $5.11 | $5.15 | $5.15 | 10,302,860 |
| 2016-01-01 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 0 |
| 2015-12-31 | $5.58 | $5.64 | $5.53 | $5.55 | $5.55 | 10,047,100 |
| 2015-12-30 | $5.57 | $5.63 | $5.54 | $5.58 | $5.58 | 8,136,040 |
| 2015-12-29 | $5.51 | $5.60 | $5.45 | $5.58 | $5.58 | 10,785,930 |
| 2015-12-28 | $5.70 | $5.71 | $5.50 | $5.50 | $5.50 | 10,693,570 |
| 2015-12-25 | $5.58 | $5.71 | $5.57 | $5.70 | $5.70 | 10,426,740 |
| 2015-12-24 | $5.65 | $5.68 | $5.51 | $5.58 | $5.58 | 9,158,010 |
| 2015-12-23 | $5.74 | $5.78 | $5.63 | $5.65 | $5.65 | 13,143,350 |
| 2015-12-22 | $5.70 | $5.81 | $5.66 | $5.74 | $5.74 | 13,378,810 |
| 2015-12-21 | $5.59 | $5.75 | $5.57 | $5.72 | $5.72 | 18,553,930 |
| 2015-12-18 | $5.61 | $5.65 | $5.54 | $5.63 | $5.63 | 11,923,670 |
| 2015-12-17 | $5.54 | $5.66 | $5.54 | $5.62 | $5.62 | 14,041,560 |
| 2015-12-16 | $5.54 | $5.61 | $5.50 | $5.53 | $5.53 | 8,959,930 |
| 2015-12-15 | $5.58 | $5.63 | $5.49 | $5.52 | $5.52 | 7,564,980 |
| 2015-12-14 | $5.30 | $5.62 | $5.28 | $5.59 | $5.59 | 13,813,460 |
| 2015-12-11 | $5.40 | $5.42 | $5.25 | $5.38 | $5.38 | 8,324,360 |
| 2015-12-10 | $5.41 | $5.51 | $5.37 | $5.39 | $5.39 | 9,255,130 |
| 2015-12-09 | $5.38 | $5.52 | $5.37 | $5.42 | $5.42 | 8,800,710 |
| 2015-12-08 | $5.61 | $5.62 | $5.41 | $5.43 | $5.43 | 10,459,190 |
| 2015-12-07 | $5.65 | $5.68 | $5.58 | $5.65 | $5.65 | 7,193,470 |
| 2015-12-04 | $5.67 | $5.76 | $5.60 | $5.63 | $5.63 | 10,610,650 |
| 2015-12-03 | $5.65 | $5.80 | $5.61 | $5.72 | $5.72 | 14,479,080 |
| 2015-12-02 | $5.54 | $5.71 | $5.48 | $5.70 | $5.70 | 13,297,860 |
| 2015-12-01 | $5.49 | $5.57 | $5.40 | $5.56 | $5.56 | 11,423,810 |
| 2015-11-30 | $5.59 | $5.63 | $5.22 | $5.49 | $5.49 | 15,842,630 |
| 2015-11-27 | $6.05 | $6.05 | $5.50 | $5.59 | $5.59 | 23,448,350 |
| 2015-11-26 | $5.99 | $6.20 | $5.97 | $6.07 | $6.07 | 27,685,150 |
| 2015-11-25 | $5.90 | $5.97 | $5.88 | $5.97 | $5.97 | 13,902,900 |
| 2015-11-24 | $5.98 | $6.00 | $5.83 | $5.93 | $5.93 | 15,302,520 |
| 2015-11-23 | $6.05 | $6.10 | $5.96 | $5.98 | $5.98 | 18,362,760 |
| 2015-11-20 | $6.10 | $6.13 | $6.03 | $6.06 | $6.06 | 17,887,760 |
| 2015-11-19 | $6.07 | $6.13 | $6.00 | $6.11 | $6.11 | 14,109,390 |
| 2015-11-18 | $6.15 | $6.21 | $6.03 | $6.06 | $6.06 | 15,471,810 |
| 2015-11-17 | $6.16 | $6.39 | $6.14 | $6.16 | $6.16 | 24,734,760 |
| 2015-11-16 | $5.97 | $6.15 | $5.88 | $6.13 | $6.13 | 15,039,100 |
| 2015-11-13 | $6.17 | $6.22 | $6.03 | $6.04 | $6.04 | 21,164,140 |
| 2015-11-12 | $6.34 | $6.56 | $6.21 | $6.27 | $6.27 | 27,011,100 |
| 2015-11-11 | $6.23 | $6.41 | $6.19 | $6.38 | $6.38 | 39,815,560 |
| 2015-11-10 | $6.06 | $6.30 | $6.00 | $6.24 | $6.24 | 33,922,300 |
| 2015-11-09 | $5.96 | $6.38 | $5.93 | $6.13 | $6.13 | 33,200,380 |
| 2015-11-06 | $5.93 | $6.10 | $5.85 | $6.06 | $6.06 | 29,865,170 |
| 2015-11-05 | $5.75 | $6.16 | $5.72 | $5.96 | $5.96 | 43,255,570 |
| 2015-11-04 | $5.53 | $5.77 | $5.51 | $5.76 | $5.76 | 17,749,330 |
| 2015-11-03 | $5.53 | $5.57 | $5.46 | $5.51 | $5.51 | 8,049,380 |
| 2015-11-02 | $5.51 | $5.62 | $5.45 | $5.49 | $5.49 | 11,527,100 |
| 2015-10-30 | $5.69 | $5.70 | $5.51 | $5.59 | $5.59 | 14,313,190 |
| 2015-10-29 | $5.71 | $5.79 | $5.66 | $5.71 | $5.71 | 15,240,580 |
| 2015-10-28 | $5.71 | $5.82 | $5.64 | $5.68 | $5.68 | 22,099,120 |
| 2015-10-27 | $5.84 | $5.84 | $5.55 | $5.76 | $5.76 | 21,201,980 |
| 2015-10-26 | $5.95 | $5.98 | $5.82 | $5.88 | $5.88 | 21,107,330 |
| 2015-10-23 | $5.77 | $5.97 | $5.68 | $5.89 | $5.89 | 26,491,940 |
| 2015-10-22 | $5.60 | $5.83 | $5.53 | $5.78 | $5.78 | 23,217,500 |
| 2015-10-21 | $6.08 | $6.15 | $5.53 | $5.58 | $5.58 | 30,865,040 |
| 2015-10-20 | $6.01 | $6.19 | $5.93 | $6.14 | $6.14 | 25,193,090 |
| 2015-10-19 | $6.16 | $6.17 | $5.93 | $5.98 | $5.98 | 25,579,690 |
| 2015-10-16 | $6.00 | $6.11 | $5.94 | $6.09 | $6.09 | 30,830,850 |
| 2015-10-15 | $5.82 | $5.97 | $5.79 | $5.94 | $5.94 | 20,441,790 |
| 2015-10-14 | $5.90 | $6.10 | $5.81 | $5.82 | $5.82 | 24,448,150 |
| 2015-10-13 | $5.91 | $5.96 | $5.79 | $5.94 | $5.94 | 19,899,250 |
| 2015-10-12 | $5.79 | $6.05 | $5.71 | $5.96 | $5.96 | 34,484,380 |
| 2015-10-09 | $5.59 | $5.80 | $5.55 | $5.77 | $5.77 | 22,932,070 |
| 2015-10-08 | $5.70 | $5.70 | $5.51 | $5.58 | $5.58 | 14,315,100 |
| 2015-10-07 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2015-10-06 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2015-10-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2015-10-02 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2015-10-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2015-09-30 | $5.41 | $5.47 | $5.38 | $5.40 | $5.40 | 8,278,290 |
| 2015-09-29 | $5.45 | $5.49 | $5.37 | $5.39 | $5.39 | 11,214,940 |
| 2015-09-28 | $5.60 | $5.67 | $5.40 | $5.60 | $5.60 | 15,265,460 |
| 2015-09-25 | $5.67 | $6.02 | $5.42 | $5.67 | $5.67 | 29,860,850 |
| 2015-09-24 | $5.67 | $5.95 | $5.64 | $5.82 | $5.82 | 30,577,820 |
| 2015-09-23 | $5.90 | $5.90 | $5.63 | $5.68 | $5.68 | 44,941,960 |
| 2015-09-22 | $5.44 | $6.00 | $5.40 | $6.00 | $6.00 | 36,739,290 |
| 2015-09-21 | $5.23 | $5.47 | $5.20 | $5.45 | $5.45 | 11,631,910 |
| 2015-09-18 | $5.26 | $5.34 | $5.18 | $5.29 | $5.29 | 9,101,130 |
| 2015-09-17 | $5.40 | $5.55 | $5.23 | $5.25 | $5.25 | 15,546,790 |
| 2015-09-16 | $5.06 | $5.53 | $5.04 | $5.43 | $5.43 | 14,537,940 |
| 2015-09-15 | $5.12 | $5.38 | $5.01 | $5.05 | $5.05 | 13,251,130 |
| 2015-09-14 | $5.80 | $5.81 | $5.18 | $5.21 | $5.21 | 17,460,410 |
| 2015-09-11 | $5.75 | $5.80 | $5.62 | $5.75 | $5.75 | 11,401,240 |
| 2015-09-10 | $5.72 | $5.93 | $5.65 | $5.68 | $5.68 | 19,991,660 |
| 2015-09-09 | $5.62 | $5.93 | $5.56 | $5.89 | $5.89 | 23,736,610 |
| 2015-09-08 | $5.39 | $5.63 | $5.33 | $5.60 | $5.60 | 11,768,650 |
| 2015-09-07 | $5.39 | $5.61 | $5.34 | $5.41 | $5.41 | 14,470,550 |
| 2015-09-04 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2015-09-03 | $5.30 | $5.30 | $5.30 | $5.30 | $5.30 | 0 |
| 2015-09-02 | $5.21 | $5.55 | $5.13 | $5.30 | $5.30 | 15,999,360 |
| 2015-09-01 | $5.60 | $5.75 | $5.36 | $5.50 | $5.50 | 19,373,510 |
| 2015-08-31 | $5.80 | $5.80 | $5.50 | $5.64 | $5.64 | 16,565,860 |
| 2015-08-28 | $5.64 | $5.92 | $5.52 | $5.86 | $5.86 | 23,698,690 |
| 2015-08-27 | $5.39 | $5.59 | $5.10 | $5.50 | $5.50 | 17,376,550 |
| 2015-08-26 | $5.48 | $5.65 | $5.03 | $5.25 | $5.25 | 24,824,750 |
| 2015-08-25 | $5.41 | $5.60 | $5.41 | $5.41 | $5.41 | 18,888,920 |
| 2015-08-24 | $6.43 | $6.49 | $6.01 | $6.01 | $6.01 | 19,843,650 |
| 2015-08-21 | $7.20 | $7.28 | $6.65 | $6.68 | $6.68 | 29,460,620 |
| 2015-08-20 | $7.40 | $7.60 | $7.25 | $7.39 | $7.39 | 27,085,590 |
| 2015-08-19 | $7.00 | $7.61 | $6.80 | $7.52 | $7.52 | 38,041,920 |
| 2015-08-18 | $8.07 | $8.12 | $7.34 | $7.34 | $7.34 | 43,966,530 |
| 2015-08-17 | $8.10 | $8.18 | $7.85 | $8.15 | $8.15 | 61,086,530 |
| 2015-08-14 | $8.09 | $8.55 | $7.89 | $8.29 | $8.29 | 106,807,190 |
| 2015-08-13 | $7.46 | $7.88 | $7.35 | $7.77 | $7.77 | 32,389,530 |
| 2015-08-12 | $7.43 | $7.80 | $7.42 | $7.54 | $7.54 | 30,556,340 |
| 2015-08-11 | $7.51 | $7.68 | $7.40 | $7.53 | $7.53 | 36,244,100 |
| 2015-08-10 | $7.25 | $7.66 | $7.21 | $7.52 | $7.52 | 35,091,730 |
| 2015-08-07 | $7.09 | $7.33 | $7.03 | $7.24 | $7.24 | 29,245,740 |
| 2015-08-06 | $6.87 | $7.28 | $6.77 | $7.07 | $7.07 | 20,533,210 |
| 2015-08-05 | $7.18 | $7.27 | $6.90 | $6.99 | $6.99 | 24,510,450 |
| 2015-08-04 | $6.96 | $7.28 | $6.82 | $7.25 | $7.25 | 35,571,140 |
| 2015-08-03 | $6.56 | $7.02 | $6.37 | $6.99 | $6.99 | 30,187,940 |
| 2015-07-31 | $6.57 | $6.82 | $6.41 | $6.64 | $6.64 | 25,015,450 |
| 2015-07-30 | $6.85 | $7.14 | $6.64 | $6.71 | $6.71 | 38,210,130 |
| 2015-07-29 | $6.83 | $6.99 | $6.36 | $6.98 | $6.98 | 36,364,230 |
| 2015-07-28 | $6.79 | $7.08 | $6.58 | $6.63 | $6.63 | 65,884,830 |
| 2015-07-27 | $7.83 | $8.14 | $7.31 | $7.31 | $7.31 | 72,475,270 |
| 2015-07-24 | $7.39 | $8.13 | $7.32 | $8.12 | $8.12 | 122,686,450 |
| 2015-07-23 | $7.20 | $7.47 | $7.12 | $7.39 | $7.39 | 40,772,600 |
| 2015-07-22 | $7.12 | $7.25 | $6.93 | $7.21 | $7.21 | 27,986,750 |
| 2015-07-21 | $7.10 | $7.35 | $7.00 | $7.19 | $7.19 | 33,321,490 |
| 2015-07-20 | $6.90 | $7.37 | $6.90 | $7.29 | $7.29 | 39,229,380 |
| 2015-07-17 | $6.65 | $7.06 | $6.61 | $6.98 | $6.98 | 26,127,430 |
| 2015-07-16 | $6.46 | $6.90 | $6.26 | $6.60 | $6.60 | 27,046,180 |
| 2015-07-15 | $6.96 | $7.05 | $6.46 | $6.46 | $6.46 | 28,588,040 |
| 2015-07-14 | $7.50 | $7.79 | $7.09 | $7.18 | $7.18 | 52,568,690 |
| 2015-07-13 | $7.20 | $7.69 | $7.00 | $7.69 | $7.69 | 61,268,490 |
| 2015-07-10 | $6.57 | $6.99 | $6.40 | $6.99 | $6.99 | 38,410,040 |
| 2015-07-09 | $5.77 | $6.35 | $5.77 | $6.35 | $6.35 | 29,553,910 |
| 2015-07-08 | $5.36 | $6.00 | $5.36 | $5.77 | $5.77 | 100,018,290 |
| 2015-07-07 | $6.35 | $6.35 | $5.95 | $5.95 | $5.95 | 42,507,120 |
| 2015-07-06 | $7.50 | $7.50 | $6.17 | $6.61 | $6.61 | 59,687,330 |
| 2015-07-03 | $7.36 | $7.54 | $6.86 | $6.86 | $6.86 | 42,198,910 |
| 2015-07-02 | $8.45 | $8.55 | $7.61 | $7.62 | $7.62 | 39,487,930 |
| 2015-07-01 | $9.00 | $9.28 | $8.41 | $8.45 | $8.45 | 36,264,570 |
| 2015-06-30 | $8.75 | $9.26 | $7.91 | $9.24 | $9.22 | 41,263,890 |
| 2015-06-29 | $9.30 | $9.32 | $8.09 | $8.74 | $8.72 | 49,069,670 |
Datong Coal Industry Company Ltd (601001) News Headlines
Recent Datong Coal Industry Company Ltd (601001) News
Similar Companies to Datong Coal Industry Company Ltd (601001) 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 | -- | -- | -- |