Zhuzhou Kibing Group Company Ltd (601636) Exchange: SHG
Data as of July 9, 2025
$5.68 ($0.16) 2.90%
Zhuzhou Kibing Group Company Ltd - Daily Information
Click for more stock information on Zhuzhou Kibing Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $5.48 |
| Previous Close | $5.68 |
| High | $5.71 |
| Low | $5.46 |
| Adjusted Open | $5.48 |
| Previous Adjusted Close | $5.68 |
| Adjusted High | $5.71 |
| Adjusted Low | $5.46 |
About Zhuzhou Kibing Group Company Ltd (601636)
Zhuzhou Kibing Group Co.,Ltd. is principally engaged in the production and distribution of glass products. The Company is also involved in the glass processing business as well as loading and unloading service business. The Company’s products portfolio consists of high quality float glasses, on line low eradiation (Low-E) coated glasses, Low-E coated glass substrates, ultra-white photovoltaic glass substrates, ultra-white transparent conductive oxide (TCO) coated glasses, as well as deep processing glass products, among others. The Company distributes its products within domestic market and to overseas markets.
Invest in Zhuzhou Kibing Group Company Ltd (601636)
Historical Stock Data for Zhuzhou Kibing Group Company Ltd (601636)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $5.48 | $5.71 | $5.46 | $5.68 | $5.68 | 75,278,750 |
| 2025-07-07 | $5.54 | $5.59 | $5.45 | $5.52 | $5.52 | 47,722,150 |
| 2025-07-04 | $5.47 | $5.59 | $5.38 | $5.51 | $5.51 | 79,115,660 |
| 2025-07-03 | $5.37 | $5.51 | $5.33 | $5.49 | $5.49 | 84,587,090 |
| 2025-07-02 | $5.17 | $5.45 | $5.14 | $5.43 | $5.43 | 115,065,770 |
| 2025-06-30 | $5.01 | $5.03 | $4.99 | $5.01 | $5.01 | 23,003,610 |
| 2025-06-27 | $5.00 | $5.04 | $4.99 | $5.02 | $5.02 | 17,245,220 |
| 2025-06-26 | $5.05 | $5.05 | $4.97 | $4.99 | $4.99 | 27,958,620 |
| 2025-06-25 | $5.03 | $5.08 | $5.01 | $5.08 | $5.08 | 26,300,100 |
| 2025-06-24 | $4.97 | $5.02 | $4.96 | $5.02 | $5.02 | 17,387,710 |
| 2025-06-23 | $5.00 | $5.00 | $4.95 | $4.97 | $4.97 | 18,913,400 |
| 2025-06-20 | $4.94 | $5.03 | $4.94 | $5.02 | $5.02 | 23,935,770 |
| 2025-06-19 | $5.04 | $5.05 | $4.93 | $4.94 | $4.94 | 23,080,960 |
| 2025-06-18 | $5.04 | $5.08 | $5.02 | $5.03 | $5.03 | 16,656,160 |
| 2025-06-17 | $5.03 | $5.09 | $5.02 | $5.05 | $5.05 | 17,453,990 |
| 2025-06-13 | $5.16 | $5.16 | $5.06 | $5.07 | $5.07 | 21,283,390 |
| 2025-06-12 | $5.20 | $5.20 | $5.15 | $5.16 | $5.16 | 15,802,650 |
| 2025-06-11 | $5.18 | $5.22 | $5.17 | $5.19 | $5.19 | 15,859,220 |
| 2025-06-10 | $5.23 | $5.23 | $5.15 | $5.18 | $5.18 | 21,003,290 |
| 2025-06-09 | $5.22 | $5.23 | $5.19 | $5.23 | $5.23 | 15,393,760 |
| 2025-06-06 | $5.21 | $5.23 | $5.19 | $5.22 | $5.22 | 14,685,600 |
| 2025-06-05 | $5.23 | $5.23 | $5.17 | $5.20 | $5.20 | 18,196,300 |
| 2025-06-04 | $5.23 | $5.23 | $5.20 | $5.23 | $5.23 | 19,319,760 |
| 2025-06-03 | $5.25 | $5.27 | $5.21 | $5.23 | $5.23 | 16,471,050 |
| 2025-05-30 | $5.26 | $5.28 | $5.22 | $5.23 | $5.23 | 11,318,270 |
| 2025-05-29 | $5.19 | $5.29 | $5.17 | $5.28 | $5.28 | 17,209,900 |
| 2025-05-28 | $5.22 | $5.23 | $5.17 | $5.19 | $5.19 | 10,390,500 |
| 2025-05-27 | $5.24 | $5.25 | $5.18 | $5.21 | $5.21 | 15,569,970 |
| 2025-05-26 | $5.26 | $5.30 | $5.23 | $5.25 | $5.25 | 10,977,300 |
| 2025-05-23 | $5.30 | $5.33 | $5.26 | $5.27 | $5.27 | 12,602,060 |
| 2025-05-22 | $5.38 | $5.38 | $5.30 | $5.31 | $5.31 | 13,695,520 |
| 2025-05-21 | $5.39 | $5.40 | $5.37 | $5.39 | $5.39 | 8,665,910 |
| 2025-05-20 | $5.40 | $5.41 | $5.37 | $5.39 | $5.39 | 10,139,890 |
| 2025-05-19 | $5.38 | $5.40 | $5.34 | $5.40 | $5.40 | 9,104,370 |
| 2025-05-16 | $5.39 | $5.42 | $5.38 | $5.39 | $5.39 | 8,068,600 |
| 2025-05-15 | $5.44 | $5.45 | $5.38 | $5.40 | $5.40 | 13,284,300 |
| 2025-05-14 | $5.43 | $5.47 | $5.37 | $5.44 | $5.44 | 22,774,450 |
| 2025-05-13 | $5.51 | $5.52 | $5.43 | $5.44 | $5.44 | 22,646,400 |
| 2025-05-12 | $5.48 | $5.49 | $5.44 | $5.48 | $5.48 | 14,905,300 |
| 2025-05-09 | $5.51 | $5.52 | $5.44 | $5.46 | $5.46 | 11,908,900 |
| 2025-05-08 | $5.49 | $5.52 | $5.46 | $5.51 | $5.51 | 11,880,460 |
| 2025-05-07 | $5.55 | $5.61 | $5.47 | $5.50 | $5.50 | 18,063,610 |
| 2025-05-06 | $5.45 | $5.52 | $5.42 | $5.51 | $5.51 | 14,614,510 |
| 2025-04-30 | $5.45 | $5.49 | $5.41 | $5.41 | $5.41 | 11,486,560 |
| 2025-04-29 | $5.41 | $5.46 | $5.41 | $5.45 | $5.45 | 7,681,470 |
| 2025-04-28 | $5.56 | $5.57 | $5.42 | $5.44 | $5.44 | 15,470,000 |
| 2025-04-25 | $5.39 | $5.61 | $5.39 | $5.56 | $5.56 | 31,073,720 |
| 2025-04-24 | $5.42 | $5.43 | $5.35 | $5.36 | $5.36 | 11,677,690 |
| 2025-04-23 | $5.50 | $5.51 | $5.41 | $5.42 | $5.42 | 14,600,080 |
| 2025-04-22 | $5.50 | $5.52 | $5.45 | $5.48 | $5.48 | 8,189,950 |
| 2025-04-21 | $5.47 | $5.54 | $5.45 | $5.49 | $5.49 | 6,948,430 |
| 2025-04-18 | $5.45 | $5.49 | $5.40 | $5.47 | $5.47 | 6,941,590 |
| 2025-04-17 | $5.46 | $5.55 | $5.44 | $5.45 | $5.45 | 11,066,160 |
| 2025-04-16 | $5.44 | $5.50 | $5.42 | $5.47 | $5.47 | 10,266,800 |
| 2025-04-15 | $5.49 | $5.49 | $5.42 | $5.46 | $5.46 | 10,041,700 |
| 2025-04-14 | $5.46 | $5.52 | $5.45 | $5.50 | $5.50 | 11,962,100 |
| 2025-04-11 | $5.43 | $5.56 | $5.40 | $5.46 | $5.46 | 10,659,200 |
| 2025-04-10 | $5.50 | $5.55 | $5.43 | $5.46 | $5.46 | 15,477,130 |
| 2025-04-09 | $5.40 | $5.48 | $5.24 | $5.43 | $5.43 | 16,916,900 |
| 2025-04-08 | $5.25 | $5.47 | $5.25 | $5.41 | $5.41 | 20,025,280 |
| 2025-04-07 | $5.59 | $5.61 | $5.20 | $5.30 | $5.30 | 34,787,290 |
| 2025-04-03 | $5.74 | $5.82 | $5.72 | $5.78 | $5.78 | 9,060,020 |
| 2025-04-02 | $5.77 | $5.83 | $5.73 | $5.77 | $5.77 | 9,831,700 |
| 2025-04-01 | $5.71 | $5.78 | $5.70 | $5.75 | $5.75 | 7,408,430 |
| 2025-03-31 | $5.74 | $5.77 | $5.65 | $5.71 | $5.71 | 13,044,610 |
| 2025-03-28 | $5.84 | $5.86 | $5.74 | $5.77 | $5.77 | 16,103,720 |
| 2025-03-27 | $5.86 | $5.90 | $5.80 | $5.84 | $5.84 | 11,314,650 |
| 2025-03-26 | $5.88 | $5.96 | $5.85 | $5.88 | $5.88 | 13,691,620 |
| 2025-03-25 | $5.97 | $5.98 | $5.86 | $5.90 | $5.90 | 22,417,140 |
| 2025-03-24 | $5.90 | $6.05 | $5.83 | $6.02 | $6.02 | 32,516,910 |
| 2025-03-21 | $5.91 | $5.95 | $5.85 | $5.87 | $5.87 | 11,847,900 |
| 2025-03-20 | $5.96 | $5.99 | $5.90 | $5.91 | $5.91 | 12,488,300 |
| 2025-03-19 | $6.03 | $6.06 | $5.93 | $5.96 | $5.96 | 16,204,570 |
| 2025-03-18 | $6.08 | $6.09 | $5.99 | $6.06 | $6.06 | 23,165,270 |
| 2025-03-17 | $5.79 | $6.15 | $5.79 | $6.08 | $6.08 | 67,655,380 |
| 2025-03-14 | $5.73 | $5.80 | $5.70 | $5.79 | $5.79 | 14,579,110 |
| 2025-03-13 | $5.76 | $5.77 | $5.68 | $5.71 | $5.71 | 11,507,240 |
| 2025-03-12 | $5.83 | $5.85 | $5.74 | $5.76 | $5.76 | 15,566,090 |
| 2025-03-11 | $5.82 | $5.84 | $5.78 | $5.83 | $5.83 | 12,797,140 |
| 2025-03-10 | $5.88 | $5.90 | $5.80 | $5.87 | $5.87 | 18,217,290 |
| 2025-03-07 | $5.80 | $5.95 | $5.80 | $5.90 | $5.90 | 22,982,160 |
| 2025-03-06 | $5.80 | $5.88 | $5.78 | $5.83 | $5.83 | 18,819,010 |
| 2025-03-05 | $5.87 | $5.87 | $5.74 | $5.80 | $5.80 | 18,018,770 |
| 2025-03-04 | $5.88 | $5.90 | $5.82 | $5.88 | $5.88 | 14,645,950 |
| 2025-03-03 | $5.84 | $5.96 | $5.81 | $5.90 | $5.90 | 21,201,310 |
| 2025-02-28 | $5.90 | $5.97 | $5.81 | $5.83 | $5.83 | 25,756,500 |
| 2025-02-27 | $5.86 | $5.94 | $5.81 | $5.92 | $5.92 | 30,800,300 |
| 2025-02-26 | $5.71 | $5.87 | $5.71 | $5.85 | $5.85 | 29,564,380 |
| 2025-02-25 | $5.72 | $5.76 | $5.66 | $5.70 | $5.70 | 17,303,520 |
| 2025-02-24 | $5.65 | $5.76 | $5.63 | $5.74 | $5.74 | 26,695,600 |
| 2025-02-20 | $5.65 | $5.66 | $5.59 | $5.63 | $5.63 | 17,953,570 |
| 2025-02-19 | $5.57 | $5.72 | $5.57 | $5.66 | $5.66 | 19,765,990 |
| 2025-02-18 | $5.62 | $5.68 | $5.57 | $5.59 | $5.59 | 19,043,200 |
| 2025-02-17 | $5.66 | $5.69 | $5.56 | $5.63 | $5.63 | 28,779,130 |
| 2025-02-14 | $5.75 | $5.79 | $5.66 | $5.69 | $5.69 | 19,401,420 |
| 2025-02-13 | $5.80 | $5.86 | $5.74 | $5.75 | $5.75 | 15,921,700 |
| 2025-02-12 | $5.75 | $5.80 | $5.72 | $5.79 | $5.79 | 13,234,040 |
| 2025-02-11 | $5.89 | $5.89 | $5.74 | $5.77 | $5.77 | 18,935,400 |
| 2025-02-10 | $5.96 | $5.96 | $5.86 | $5.89 | $5.89 | 20,095,220 |
| 2025-02-07 | $5.70 | $5.97 | $5.70 | $5.97 | $5.97 | 39,657,050 |
| 2025-02-06 | $5.61 | $5.75 | $5.53 | $5.75 | $5.75 | 20,635,450 |
| 2025-02-05 | $5.73 | $5.75 | $5.60 | $5.64 | $5.64 | 12,956,100 |
| 2025-01-27 | $5.65 | $5.76 | $5.65 | $5.71 | $5.71 | 18,914,270 |
| 2025-01-24 | $5.59 | $5.66 | $5.58 | $5.64 | $5.64 | 14,208,400 |
| 2025-01-23 | $5.66 | $5.72 | $5.60 | $5.60 | $5.60 | 14,416,400 |
| 2025-01-22 | $5.72 | $5.73 | $5.57 | $5.60 | $5.60 | 15,960,700 |
| 2025-01-21 | $5.70 | $5.80 | $5.60 | $5.73 | $5.73 | 22,204,300 |
| 2025-01-20 | $5.77 | $5.82 | $5.68 | $5.70 | $5.70 | 20,667,520 |
| 2025-01-17 | $5.74 | $5.82 | $5.57 | $5.76 | $5.76 | 42,195,730 |
| 2025-01-16 | $5.73 | $5.93 | $5.68 | $5.88 | $5.88 | 42,794,540 |
| 2025-01-15 | $5.49 | $5.78 | $5.40 | $5.76 | $5.76 | 46,633,240 |
| 2025-01-14 | $5.33 | $5.49 | $5.33 | $5.48 | $5.48 | 15,853,500 |
| 2025-01-13 | $5.29 | $5.37 | $5.22 | $5.33 | $5.33 | 11,066,500 |
| 2025-01-09 | $5.48 | $5.49 | $5.44 | $5.46 | $5.46 | 10,311,900 |
| 2025-01-08 | $5.54 | $5.55 | $5.38 | $5.49 | $5.49 | 15,853,070 |
| 2025-01-07 | $5.56 | $5.59 | $5.46 | $5.53 | $5.53 | 18,047,980 |
| 2025-01-06 | $5.45 | $5.59 | $5.38 | $5.56 | $5.56 | 23,218,600 |
| 2025-01-03 | $5.60 | $5.63 | $5.42 | $5.44 | $5.44 | 19,430,980 |
| 2025-01-02 | $5.58 | $5.70 | $5.50 | $5.55 | $5.55 | 21,694,270 |
| 2024-12-31 | $5.79 | $5.81 | $5.58 | $5.61 | $5.61 | 23,424,860 |
| 2024-12-30 | $5.83 | $5.86 | $5.77 | $5.78 | $5.78 | 17,267,360 |
| 2024-12-27 | $5.80 | $5.90 | $5.77 | $5.85 | $5.85 | 17,456,780 |
| 2024-12-26 | $5.83 | $5.87 | $5.74 | $5.81 | $5.81 | 25,566,760 |
| 2024-12-25 | $5.90 | $5.92 | $5.70 | $5.85 | $5.85 | 26,959,600 |
| 2024-12-24 | $5.88 | $5.94 | $5.85 | $5.90 | $5.90 | 17,291,410 |
| 2024-12-23 | $5.98 | $6.04 | $5.88 | $5.88 | $5.88 | 19,182,240 |
| 2024-12-20 | $5.97 | $6.00 | $5.95 | $5.98 | $5.98 | 14,795,460 |
| 2024-12-19 | $5.95 | $6.00 | $5.87 | $5.98 | $5.98 | 22,349,420 |
| 2024-12-18 | $6.01 | $6.06 | $5.97 | $5.98 | $5.98 | 20,089,000 |
| 2024-12-17 | $6.09 | $6.09 | $5.98 | $6.01 | $6.01 | 25,823,440 |
| 2024-12-16 | $6.22 | $6.25 | $6.05 | $6.09 | $6.09 | 30,248,920 |
| 2024-12-13 | $6.45 | $6.45 | $6.22 | $6.22 | $6.22 | 41,568,210 |
| 2024-12-12 | $6.38 | $6.51 | $6.28 | $6.46 | $6.46 | 49,197,390 |
| 2024-12-11 | $6.35 | $6.40 | $6.29 | $6.37 | $6.37 | 40,361,350 |
| 2024-12-10 | $6.33 | $6.53 | $6.29 | $6.35 | $6.35 | 99,587,370 |
| 2024-12-09 | $6.05 | $6.24 | $6.03 | $6.13 | $6.13 | 45,786,990 |
| 2024-12-06 | $5.98 | $6.06 | $5.93 | $6.05 | $6.05 | 28,066,700 |
| 2024-12-05 | $5.93 | $5.99 | $5.92 | $5.98 | $5.98 | 15,525,390 |
| 2024-12-04 | $6.09 | $6.09 | $5.93 | $5.95 | $5.95 | 37,530,380 |
| 2024-12-03 | $6.08 | $6.13 | $6.04 | $6.11 | $6.11 | 31,987,070 |
| 2024-12-02 | $6.06 | $6.12 | $6.01 | $6.08 | $6.08 | 34,840,770 |
| 2024-11-29 | $5.98 | $6.10 | $5.97 | $6.06 | $6.06 | 25,910,240 |
| 2024-11-28 | $6.02 | $6.07 | $5.98 | $5.99 | $5.99 | 23,600,600 |
| 2024-11-27 | $5.95 | $6.03 | $5.85 | $6.03 | $6.03 | 25,418,330 |
| 2024-11-26 | $5.92 | $6.00 | $5.89 | $5.97 | $5.97 | 25,331,890 |
| 2024-11-25 | $5.95 | $6.02 | $5.88 | $5.94 | $5.94 | 29,744,750 |
| 2024-11-22 | $6.16 | $6.17 | $5.96 | $5.97 | $5.97 | 33,599,040 |
| 2024-11-21 | $6.14 | $6.19 | $6.13 | $6.17 | $6.17 | 24,876,130 |
| 2024-11-20 | $6.16 | $6.19 | $6.09 | $6.14 | $6.14 | 29,114,030 |
| 2024-11-19 | $6.07 | $6.16 | $6.03 | $6.15 | $6.15 | 29,727,350 |
| 2024-11-18 | $6.12 | $6.24 | $6.03 | $6.06 | $6.06 | 38,777,660 |
| 2024-11-15 | $6.25 | $6.32 | $6.08 | $6.10 | $6.10 | 46,037,640 |
| 2024-11-14 | $6.53 | $6.53 | $6.27 | $6.28 | $6.28 | 50,965,620 |
| 2024-11-13 | $6.55 | $6.59 | $6.44 | $6.50 | $6.50 | 47,690,840 |
| 2024-11-12 | $6.65 | $6.73 | $6.54 | $6.60 | $6.60 | 53,765,130 |
| 2024-11-11 | $6.57 | $6.67 | $6.52 | $6.65 | $6.65 | 46,915,820 |
| 2024-11-08 | $6.80 | $6.84 | $6.58 | $6.61 | $6.61 | 85,257,490 |
| 2024-11-07 | $6.65 | $6.77 | $6.44 | $6.76 | $6.76 | 88,550,200 |
| 2024-11-06 | $6.90 | $7.05 | $6.72 | $6.77 | $6.77 | 133,486,100 |
| 2024-11-05 | $6.61 | $6.68 | $6.48 | $6.61 | $6.61 | 106,842,430 |
| 2024-11-04 | $6.69 | $6.76 | $6.57 | $6.64 | $6.64 | 51,198,880 |
| 2024-11-01 | $7.02 | $7.07 | $6.67 | $6.71 | $6.71 | 69,708,040 |
| 2024-10-31 | $6.78 | $7.13 | $6.66 | $7.06 | $7.06 | 108,404,350 |
| 2024-10-30 | $6.47 | $7.07 | $6.47 | $6.77 | $6.77 | 124,026,980 |
| 2024-10-29 | $7.23 | $7.76 | $6.74 | $6.76 | $6.76 | 199,955,640 |
| 2024-10-28 | $6.57 | $7.08 | $6.50 | $7.06 | $7.06 | 159,668,590 |
| 2024-10-25 | $6.04 | $6.65 | $6.03 | $6.57 | $6.57 | 145,918,850 |
| 2024-10-24 | $6.09 | $6.09 | $5.97 | $6.05 | $6.05 | 46,384,750 |
| 2024-10-23 | $6.01 | $6.19 | $5.98 | $6.10 | $6.10 | 68,976,860 |
| 2024-10-22 | $5.94 | $6.04 | $5.90 | $6.03 | $6.03 | 46,260,700 |
| 2024-10-21 | $5.95 | $6.02 | $5.90 | $5.95 | $5.95 | 54,011,870 |
| 2024-10-18 | $5.83 | $6.06 | $5.70 | $5.94 | $5.94 | 65,889,010 |
| 2024-10-17 | $6.16 | $6.16 | $5.86 | $5.86 | $5.86 | 59,134,280 |
| 2024-10-16 | $5.75 | $6.24 | $5.71 | $6.07 | $6.07 | 115,446,380 |
| 2024-10-15 | $5.84 | $5.93 | $5.77 | $5.77 | $5.77 | 45,317,990 |
| 2024-10-14 | $5.84 | $5.91 | $5.73 | $5.89 | $5.89 | 59,916,720 |
| 2024-10-11 | $5.93 | $5.97 | $5.68 | $5.76 | $5.76 | 59,659,330 |
| 2024-10-10 | $5.94 | $6.20 | $5.84 | $6.00 | $6.00 | 86,958,910 |
| 2024-10-09 | $6.47 | $6.48 | $6.01 | $6.01 | $6.01 | 115,254,420 |
| 2024-10-08 | $7.01 | $7.01 | $6.37 | $6.68 | $6.68 | 155,916,880 |
| 2024-09-30 | $6.26 | $6.37 | $6.01 | $6.37 | $6.37 | 121,969,090 |
| 2024-09-27 | $5.57 | $5.80 | $5.55 | $5.79 | $5.79 | 68,980,780 |
| 2024-09-26 | $5.06 | $5.42 | $5.05 | $5.42 | $5.42 | 73,638,350 |
| 2024-09-25 | $5.10 | $5.29 | $5.07 | $5.08 | $5.08 | 73,551,950 |
| 2024-09-24 | $4.79 | $5.00 | $4.76 | $5.00 | $5.00 | 61,330,590 |
| 2024-09-23 | $4.79 | $4.84 | $4.73 | $4.74 | $4.74 | 24,996,400 |
| 2024-09-20 | $4.86 | $4.87 | $4.76 | $4.81 | $4.81 | 26,217,690 |
| 2024-09-19 | $4.75 | $4.94 | $4.74 | $4.87 | $4.87 | 39,630,820 |
| 2024-09-18 | $4.70 | $4.72 | $4.60 | $4.70 | $4.70 | 22,901,980 |
| 2024-09-13 | $4.76 | $4.80 | $4.68 | $4.69 | $4.69 | 21,610,630 |
| 2024-09-12 | $4.80 | $4.89 | $4.76 | $4.76 | $4.76 | 22,383,040 |
| 2024-09-11 | $4.77 | $4.83 | $4.74 | $4.80 | $4.80 | 18,118,130 |
| 2024-09-10 | $4.88 | $4.89 | $4.71 | $4.80 | $4.80 | 30,254,900 |
| 2024-09-09 | $4.91 | $4.92 | $4.83 | $4.87 | $4.87 | 24,537,020 |
| 2024-09-06 | $5.07 | $5.08 | $4.93 | $4.94 | $4.94 | 33,005,330 |
| 2024-09-05 | $5.06 | $5.12 | $5.03 | $5.07 | $5.07 | 27,962,070 |
| 2024-09-04 | $5.06 | $5.12 | $5.02 | $5.03 | $5.03 | 32,221,470 |
| 2024-09-03 | $5.10 | $5.12 | $5.03 | $5.11 | $5.11 | 37,443,250 |
| 2024-09-02 | $5.32 | $5.32 | $5.13 | $5.13 | $5.13 | 50,624,200 |
| 2024-08-30 | $5.25 | $5.48 | $5.21 | $5.35 | $5.35 | 43,856,470 |
| 2024-08-29 | $5.18 | $5.29 | $5.14 | $5.26 | $5.26 | 30,093,700 |
| 2024-08-28 | $5.22 | $5.24 | $5.10 | $5.20 | $5.20 | 31,706,340 |
| 2024-08-27 | $5.41 | $5.41 | $5.28 | $5.29 | $5.29 | 16,906,700 |
| 2024-08-26 | $5.34 | $5.43 | $5.33 | $5.42 | $5.42 | 20,329,150 |
| 2024-08-23 | $5.27 | $5.39 | $5.27 | $5.35 | $5.35 | 15,852,480 |
| 2024-08-22 | $5.38 | $5.41 | $5.27 | $5.29 | $5.29 | 15,119,260 |
| 2024-08-21 | $5.35 | $5.41 | $5.33 | $5.38 | $5.38 | 12,348,030 |
| 2024-08-20 | $5.54 | $5.54 | $5.36 | $5.38 | $5.38 | 22,907,130 |
| 2024-08-19 | $5.54 | $5.62 | $5.51 | $5.54 | $5.54 | 18,280,020 |
| 2024-08-16 | $5.67 | $5.69 | $5.53 | $5.54 | $5.54 | 24,928,600 |
| 2024-08-15 | $5.67 | $5.72 | $5.57 | $5.67 | $5.67 | 20,829,020 |
| 2024-08-14 | $5.83 | $5.86 | $5.66 | $5.66 | $5.66 | 25,137,320 |
| 2024-08-13 | $5.85 | $5.87 | $5.74 | $5.83 | $5.83 | 19,227,180 |
| 2024-08-12 | $5.92 | $5.94 | $5.83 | $5.85 | $5.85 | 19,387,850 |
| 2024-08-09 | $6.01 | $6.10 | $5.92 | $5.93 | $5.93 | 23,156,700 |
| 2024-08-08 | $5.90 | $6.03 | $5.87 | $5.97 | $5.97 | 24,846,410 |
| 2024-08-07 | $5.96 | $5.97 | $5.88 | $5.92 | $5.92 | 16,459,700 |
| 2024-08-06 | $5.89 | $6.01 | $5.88 | $5.95 | $5.95 | 23,325,320 |
| 2024-08-05 | $5.92 | $6.03 | $5.84 | $5.84 | $5.84 | 27,688,590 |
| 2024-08-02 | $5.98 | $6.05 | $5.93 | $5.94 | $5.94 | 21,487,090 |
| 2024-08-01 | $6.11 | $6.14 | $5.99 | $6.01 | $6.01 | 32,512,670 |
| 2024-07-31 | $5.94 | $6.12 | $5.88 | $6.11 | $6.11 | 31,514,920 |
| 2024-07-30 | $5.91 | $5.99 | $5.89 | $5.92 | $5.92 | 16,225,940 |
| 2024-07-29 | $6.05 | $6.06 | $5.91 | $5.94 | $5.94 | 19,361,200 |
| 2024-07-26 | $5.91 | $6.04 | $5.90 | $6.03 | $6.03 | 20,431,900 |
| 2024-07-25 | $5.75 | $5.94 | $5.73 | $5.92 | $5.92 | 21,883,140 |
| 2024-07-24 | $5.86 | $5.86 | $5.75 | $5.79 | $5.79 | 24,529,590 |
| 2024-07-23 | $6.01 | $6.02 | $5.87 | $5.87 | $5.87 | 23,548,610 |
| 2024-07-22 | $6.07 | $6.12 | $5.98 | $6.03 | $6.03 | 31,503,880 |
| 2024-07-19 | $6.09 | $6.15 | $5.97 | $6.15 | $6.15 | 25,785,900 |
| 2024-07-18 | $6.01 | $6.12 | $5.97 | $6.11 | $6.11 | 16,047,200 |
| 2024-07-17 | $6.03 | $6.08 | $6.00 | $6.04 | $6.04 | 14,750,310 |
| 2024-07-16 | $6.12 | $6.14 | $5.94 | $6.02 | $6.02 | 27,704,740 |
| 2024-07-15 | $6.24 | $6.24 | $6.12 | $6.15 | $6.15 | 18,477,970 |
| 2024-07-12 | $6.16 | $6.35 | $6.14 | $6.24 | $6.24 | 24,183,700 |
| 2024-07-11 | $6.15 | $6.20 | $6.07 | $6.18 | $6.18 | 27,116,680 |
| 2024-07-10 | $6.31 | $6.48 | $6.26 | $6.35 | $6.35 | 24,566,650 |
| 2024-07-09 | $6.29 | $6.37 | $6.20 | $6.33 | $6.33 | 28,300,900 |
| 2024-07-08 | $6.45 | $6.49 | $6.28 | $6.31 | $6.31 | 25,687,610 |
| 2024-07-05 | $6.41 | $6.48 | $6.38 | $6.45 | $6.45 | 22,993,450 |
| 2024-07-04 | $6.69 | $6.69 | $6.38 | $6.41 | $6.41 | 31,614,520 |
| 2024-07-03 | $6.59 | $6.76 | $6.58 | $6.65 | $6.65 | 24,611,220 |
| 2024-07-02 | $6.71 | $6.72 | $6.56 | $6.57 | $6.57 | 24,841,940 |
| 2024-07-01 | $6.45 | $6.75 | $6.45 | $6.71 | $6.71 | 33,559,620 |
| 2024-06-28 | $6.54 | $6.64 | $6.42 | $6.45 | $6.45 | 30,598,120 |
| 2024-06-27 | $6.72 | $6.75 | $6.54 | $6.55 | $6.55 | 25,068,090 |
| 2024-06-26 | $6.66 | $6.75 | $6.57 | $6.73 | $6.73 | 20,772,310 |
| 2024-06-25 | $6.68 | $6.75 | $6.64 | $6.68 | $6.68 | 17,376,600 |
| 2024-06-24 | $6.72 | $6.79 | $6.62 | $6.70 | $6.70 | 23,634,800 |
| 2024-06-21 | $6.71 | $6.87 | $6.69 | $6.77 | $6.77 | 23,571,520 |
| 2024-06-20 | $6.87 | $6.88 | $6.69 | $6.70 | $6.70 | 19,960,050 |
| 2024-06-19 | $6.92 | $6.95 | $6.80 | $6.87 | $6.87 | 20,217,550 |
| 2024-06-18 | $6.95 | $6.99 | $6.91 | $6.94 | $6.94 | 18,740,370 |
| 2024-06-17 | $6.98 | $7.02 | $6.93 | $6.98 | $6.98 | 18,339,020 |
| 2024-06-14 | $6.87 | $7.05 | $6.84 | $7.02 | $7.02 | 31,379,000 |
| 2024-06-13 | $7.14 | $7.17 | $6.83 | $6.90 | $6.90 | 47,678,850 |
| 2024-06-12 | $7.30 | $7.33 | $7.12 | $7.16 | $7.16 | 29,879,650 |
| 2024-06-11 | $7.37 | $7.43 | $7.29 | $7.33 | $7.33 | 18,271,600 |
| 2024-06-07 | $7.52 | $7.54 | $7.33 | $7.40 | $7.40 | 17,901,100 |
| 2024-06-06 | $7.59 | $7.62 | $7.40 | $7.45 | $7.45 | 21,512,200 |
| 2024-06-05 | $7.64 | $7.69 | $7.52 | $7.53 | $7.53 | 19,333,680 |
| 2024-06-04 | $7.45 | $7.68 | $7.41 | $7.64 | $7.64 | 26,618,420 |
| 2024-06-03 | $7.53 | $7.56 | $7.38 | $7.44 | $7.44 | 31,919,590 |
| 2024-05-31 | $7.75 | $7.79 | $7.54 | $7.56 | $7.56 | 26,239,660 |
| 2024-05-30 | $7.77 | $7.84 | $7.70 | $7.72 | $7.72 | 19,633,400 |
| 2024-05-29 | $7.68 | $7.82 | $7.66 | $7.71 | $7.71 | 22,224,140 |
| 2024-05-28 | $7.99 | $7.99 | $7.66 | $7.68 | $7.68 | 38,910,810 |
| 2024-05-27 | $7.98 | $8.01 | $7.81 | $7.99 | $7.99 | 24,954,620 |
| 2024-05-24 | $8.00 | $8.08 | $7.89 | $7.94 | $7.94 | 28,721,040 |
| 2024-05-23 | $8.32 | $8.34 | $8.00 | $8.03 | $8.03 | 43,087,490 |
| 2024-05-22 | $8.30 | $8.38 | $8.28 | $8.33 | $8.33 | 32,937,630 |
| 2024-05-21 | $8.25 | $8.40 | $8.23 | $8.29 | $8.29 | 36,072,860 |
| 2024-05-20 | $8.43 | $8.56 | $8.23 | $8.26 | $8.26 | 57,035,800 |
| 2024-05-17 | $8.09 | $8.44 | $8.06 | $8.40 | $8.40 | 77,104,340 |
| 2024-05-16 | $8.04 | $8.19 | $7.96 | $8.12 | $8.12 | 50,237,420 |
| 2024-05-15 | $7.81 | $8.17 | $7.79 | $8.04 | $8.04 | 44,906,240 |
| 2024-05-14 | $7.88 | $7.93 | $7.83 | $7.84 | $7.84 | 21,960,380 |
| 2024-05-13 | $7.87 | $7.90 | $7.70 | $7.84 | $7.84 | 24,156,700 |
| 2024-05-10 | $7.89 | $7.93 | $7.78 | $7.89 | $7.89 | 20,794,530 |
| 2024-05-09 | $7.75 | $7.93 | $7.74 | $7.87 | $7.87 | 24,153,500 |
| 2024-05-08 | $8.00 | $8.00 | $7.73 | $7.76 | $7.76 | 30,330,250 |
| 2024-05-07 | $8.12 | $8.13 | $7.97 | $8.01 | $8.01 | 36,805,000 |
| 2024-05-06 | $7.92 | $8.15 | $7.91 | $8.08 | $8.08 | 48,942,460 |
| 2024-04-30 | $7.77 | $7.89 | $7.66 | $7.82 | $7.82 | 43,252,050 |
| 2024-04-29 | $7.47 | $7.75 | $7.40 | $7.73 | $7.73 | 53,763,160 |
| 2024-04-26 | $7.34 | $7.52 | $7.22 | $7.49 | $7.49 | 47,931,270 |
| 2024-04-25 | $7.59 | $7.59 | $7.22 | $7.40 | $7.40 | 39,032,770 |
| 2024-04-24 | $7.40 | $7.48 | $7.25 | $7.48 | $7.48 | 27,791,330 |
| 2024-04-23 | $7.65 | $7.69 | $7.34 | $7.39 | $7.39 | 42,317,640 |
| 2024-04-22 | $7.66 | $7.79 | $7.60 | $7.62 | $7.62 | 29,056,760 |
| 2024-04-19 | $7.70 | $7.82 | $7.64 | $7.69 | $7.69 | 31,795,400 |
| 2024-04-18 | $7.68 | $7.93 | $7.67 | $7.78 | $7.78 | 43,669,730 |
| 2024-04-17 | $7.64 | $7.72 | $7.54 | $7.70 | $7.70 | 36,354,990 |
| 2024-04-16 | $7.67 | $7.80 | $7.53 | $7.58 | $7.58 | 52,078,910 |
| 2024-04-15 | $7.60 | $7.75 | $7.51 | $7.65 | $7.65 | 43,600,080 |
| 2024-04-12 | $7.65 | $7.66 | $7.49 | $7.52 | $7.52 | 24,116,890 |
| 2024-04-11 | $7.60 | $7.74 | $7.55 | $7.64 | $7.64 | 43,093,200 |
| 2024-04-10 | $7.81 | $7.87 | $7.60 | $7.72 | $7.72 | 67,063,530 |
| 2024-04-09 | $7.31 | $7.53 | $7.30 | $7.48 | $7.48 | 23,535,020 |
| 2024-04-08 | $7.55 | $7.55 | $7.32 | $7.33 | $7.33 | 26,247,580 |
| 2024-04-03 | $7.55 | $7.65 | $7.47 | $7.55 | $7.55 | 24,399,680 |
| 2024-04-02 | $7.46 | $7.65 | $7.45 | $7.60 | $7.60 | 28,591,430 |
| 2024-04-01 | $7.38 | $7.52 | $7.36 | $7.49 | $7.49 | 28,039,240 |
| 2024-03-29 | $7.35 | $7.39 | $7.26 | $7.38 | $7.38 | 21,583,100 |
| 2024-03-28 | $7.15 | $7.29 | $7.07 | $7.19 | $7.19 | 22,278,520 |
| 2024-03-27 | $7.28 | $7.33 | $7.18 | $7.19 | $7.19 | 17,937,160 |
| 2024-03-26 | $7.23 | $7.33 | $7.18 | $7.30 | $7.30 | 19,916,770 |
| 2024-03-25 | $7.22 | $7.39 | $7.17 | $7.21 | $7.21 | 22,769,350 |
| 2024-03-22 | $7.32 | $7.42 | $7.20 | $7.21 | $7.21 | 20,611,140 |
| 2024-03-21 | $7.48 | $7.49 | $7.32 | $7.38 | $7.38 | 21,948,660 |
| 2024-03-20 | $7.50 | $7.65 | $7.41 | $7.46 | $7.46 | 25,654,300 |
| 2024-03-19 | $7.42 | $7.60 | $7.35 | $7.52 | $7.52 | 35,836,280 |
| 2024-03-18 | $7.35 | $7.43 | $7.30 | $7.40 | $7.40 | 27,341,550 |
| 2024-03-15 | $7.40 | $7.44 | $7.20 | $7.30 | $7.30 | 33,462,040 |
| 2024-03-14 | $7.42 | $7.60 | $7.37 | $7.44 | $7.44 | 35,343,340 |
| 2024-03-13 | $7.53 | $7.64 | $7.41 | $7.46 | $7.46 | 34,272,060 |
| 2024-03-12 | $7.34 | $7.52 | $7.30 | $7.49 | $7.49 | 52,217,860 |
| 2024-03-11 | $7.35 | $7.53 | $7.27 | $7.39 | $7.39 | 78,742,070 |
| 2024-03-08 | $6.94 | $7.28 | $6.93 | $7.24 | $7.24 | 56,235,440 |
| 2024-03-07 | $6.86 | $7.02 | $6.85 | $6.96 | $6.96 | 48,186,410 |
| 2024-03-06 | $6.66 | $6.93 | $6.65 | $6.89 | $6.89 | 46,468,170 |
| 2024-03-05 | $6.69 | $6.76 | $6.62 | $6.70 | $6.70 | 34,164,900 |
| 2024-03-04 | $6.71 | $6.73 | $6.60 | $6.71 | $6.71 | 41,083,320 |
| 2024-03-01 | $6.54 | $6.76 | $6.52 | $6.70 | $6.70 | 53,570,540 |
| 2024-02-29 | $6.25 | $6.60 | $6.24 | $6.49 | $6.49 | 68,967,860 |
| 2024-02-28 | $6.41 | $6.62 | $6.30 | $6.31 | $6.31 | 57,409,120 |
| 2024-02-27 | $6.36 | $6.41 | $6.31 | $6.40 | $6.40 | 36,139,790 |
| 2024-02-26 | $6.36 | $6.45 | $6.30 | $6.37 | $6.37 | 32,663,580 |
| 2024-02-23 | $6.33 | $6.40 | $6.25 | $6.36 | $6.36 | 24,181,010 |
| 2024-02-22 | $6.34 | $6.44 | $6.29 | $6.36 | $6.36 | 24,153,630 |
| 2024-02-21 | $6.24 | $6.53 | $6.18 | $6.37 | $6.37 | 34,183,430 |
| 2024-02-20 | $6.27 | $6.29 | $6.17 | $6.26 | $6.26 | 20,692,980 |
| 2024-02-19 | $6.54 | $6.55 | $6.25 | $6.29 | $6.29 | 41,261,360 |
| 2024-02-08 | $6.25 | $6.69 | $6.20 | $6.45 | $6.45 | 57,511,140 |
| 2024-02-07 | $5.83 | $6.29 | $5.83 | $6.23 | $6.23 | 57,253,820 |
| 2024-02-06 | $5.40 | $5.88 | $5.32 | $5.84 | $5.84 | 45,158,920 |
| 2024-02-05 | $5.70 | $5.70 | $5.21 | $5.42 | $5.42 | 47,296,330 |
| 2024-02-02 | $5.88 | $6.02 | $5.56 | $5.73 | $5.73 | 35,145,640 |
| 2024-02-01 | $5.86 | $5.96 | $5.73 | $5.89 | $5.89 | 32,302,150 |
| 2024-01-31 | $6.01 | $6.10 | $5.83 | $5.86 | $5.86 | 32,410,790 |
| 2024-01-30 | $6.19 | $6.24 | $6.03 | $6.04 | $6.04 | 25,153,480 |
| 2024-01-29 | $6.35 | $6.46 | $6.23 | $6.23 | $6.23 | 29,485,760 |
| 2024-01-26 | $6.34 | $6.49 | $6.27 | $6.31 | $6.31 | 30,650,520 |
| 2024-01-25 | $6.18 | $6.36 | $6.13 | $6.35 | $6.35 | 38,091,460 |
| 2024-01-24 | $6.22 | $6.32 | $5.98 | $6.18 | $6.18 | 37,529,880 |
| 2024-01-23 | $6.06 | $6.21 | $6.00 | $6.16 | $6.16 | 30,201,770 |
| 2024-01-22 | $6.45 | $6.48 | $6.03 | $6.08 | $6.08 | 37,343,490 |
| 2024-01-19 | $6.60 | $6.62 | $6.46 | $6.47 | $6.47 | 22,866,060 |
| 2024-01-18 | $6.56 | $6.63 | $6.41 | $6.62 | $6.62 | 32,274,100 |
| 2024-01-17 | $6.74 | $6.79 | $6.58 | $6.59 | $6.59 | 26,218,100 |
| 2024-01-16 | $6.80 | $6.84 | $6.67 | $6.78 | $6.78 | 31,503,420 |
| 2024-01-15 | $6.59 | $6.80 | $6.56 | $6.75 | $6.75 | 34,273,100 |
| 2024-01-12 | $6.61 | $6.87 | $6.61 | $6.65 | $6.65 | 39,024,940 |
| 2024-01-11 | $6.53 | $6.66 | $6.51 | $6.63 | $6.63 | 24,841,470 |
| 2024-01-10 | $6.43 | $6.63 | $6.35 | $6.57 | $6.57 | 31,867,060 |
| 2024-01-09 | $6.46 | $6.61 | $6.36 | $6.44 | $6.44 | 32,918,580 |
| 2024-01-08 | $6.54 | $6.58 | $6.39 | $6.40 | $6.40 | 32,697,300 |
| 2024-01-05 | $6.66 | $6.74 | $6.48 | $6.53 | $6.53 | 36,358,580 |
| 2024-01-04 | $6.80 | $6.80 | $6.65 | $6.69 | $6.69 | 22,638,070 |
| 2024-01-03 | $6.75 | $6.85 | $6.75 | $6.81 | $6.81 | 19,491,590 |
| 2024-01-02 | $6.84 | $6.87 | $6.76 | $6.77 | $6.77 | 23,965,430 |
| 2024-01-01 | $6.84 | $6.84 | $6.84 | $6.84 | $6.84 | 0 |
| 2023-12-29 | $6.83 | $6.90 | $6.81 | $6.84 | $6.84 | 19,657,900 |
| 2023-12-28 | $6.64 | $6.90 | $6.60 | $6.87 | $6.87 | 32,499,800 |
| 2023-12-27 | $6.61 | $6.65 | $6.54 | $6.63 | $6.63 | 16,381,570 |
| 2023-12-26 | $6.68 | $6.68 | $6.56 | $6.61 | $6.61 | 14,164,700 |
| 2023-12-25 | $6.78 | $6.80 | $6.61 | $6.67 | $6.67 | 23,108,050 |
| 2023-12-22 | $6.76 | $6.88 | $6.66 | $6.79 | $6.79 | 21,804,160 |
| 2023-12-21 | $6.60 | $6.79 | $6.56 | $6.76 | $6.76 | 19,813,730 |
| 2023-12-20 | $6.70 | $6.75 | $6.60 | $6.63 | $6.63 | 14,302,110 |
| 2023-12-19 | $6.71 | $6.78 | $6.64 | $6.70 | $6.70 | 16,845,120 |
| 2023-12-18 | $6.84 | $6.88 | $6.71 | $6.74 | $6.74 | 20,020,800 |
| 2023-12-14 | $6.90 | $7.02 | $6.81 | $6.82 | $6.82 | 18,802,550 |
| 2023-12-13 | $7.07 | $7.08 | $6.89 | $6.89 | $6.89 | 22,751,900 |
| 2023-12-12 | $7.01 | $7.12 | $6.97 | $7.06 | $7.06 | 20,818,600 |
| 2023-12-11 | $6.93 | $7.05 | $6.82 | $7.02 | $7.02 | 29,940,480 |
| 2023-12-08 | $6.75 | $6.99 | $6.73 | $6.93 | $6.93 | 39,706,850 |
| 2023-12-07 | $7.00 | $7.01 | $6.60 | $6.81 | $6.81 | 64,061,530 |
| 2023-12-06 | $7.50 | $7.50 | $6.94 | $7.05 | $7.05 | 76,621,380 |
| 2023-12-05 | $7.69 | $7.70 | $7.55 | $7.55 | $7.55 | 22,047,100 |
| 2023-12-04 | $7.79 | $7.80 | $7.70 | $7.73 | $7.73 | 20,310,480 |
| 2023-12-01 | $7.84 | $7.85 | $7.61 | $7.77 | $7.77 | 33,520,250 |
| 2023-11-30 | $7.90 | $7.90 | $7.75 | $7.85 | $7.85 | 23,094,900 |
| 2023-11-29 | $7.95 | $8.00 | $7.88 | $7.90 | $7.90 | 17,095,360 |
| 2023-11-28 | $7.95 | $7.99 | $7.92 | $7.96 | $7.96 | 13,347,340 |
| 2023-11-27 | $8.05 | $8.06 | $7.87 | $7.98 | $7.98 | 24,741,560 |
| 2023-11-24 | $8.14 | $8.16 | $8.05 | $8.09 | $8.09 | 15,649,950 |
| 2023-11-23 | $8.02 | $8.15 | $7.98 | $8.14 | $8.14 | 21,837,370 |
| 2023-11-22 | $8.22 | $8.22 | $8.02 | $8.04 | $8.04 | 36,073,180 |
| 2023-11-21 | $8.14 | $8.35 | $8.14 | $8.24 | $8.24 | 46,670,060 |
| 2023-11-20 | $8.06 | $8.16 | $8.03 | $8.13 | $8.13 | 16,902,910 |
| 2023-11-17 | $8.01 | $8.08 | $7.96 | $8.07 | $8.07 | 17,065,330 |
| 2023-11-16 | $8.18 | $8.21 | $8.03 | $8.04 | $8.04 | 26,604,730 |
| 2023-11-15 | $8.14 | $8.33 | $8.13 | $8.21 | $8.21 | 40,104,180 |
| 2023-11-14 | $8.02 | $8.10 | $8.01 | $8.09 | $8.09 | 15,193,870 |
| 2023-11-13 | $8.10 | $8.13 | $7.98 | $8.05 | $8.05 | 21,724,800 |
| 2023-11-10 | $8.16 | $8.32 | $8.07 | $8.11 | $8.11 | 33,500,730 |
| 2023-11-09 | $7.89 | $8.32 | $7.89 | $8.23 | $8.23 | 57,410,510 |
| 2023-11-08 | $7.95 | $7.97 | $7.84 | $7.92 | $7.92 | 24,926,850 |
| 2023-11-07 | $8.08 | $8.08 | $7.93 | $7.96 | $7.96 | 24,322,090 |
| 2023-11-06 | $8.00 | $8.10 | $7.98 | $8.05 | $8.05 | 21,454,980 |
| 2023-11-03 | $7.83 | $7.98 | $7.82 | $7.96 | $7.96 | 16,533,110 |
| 2023-11-02 | $7.96 | $7.96 | $7.82 | $7.83 | $7.83 | 13,433,600 |
| 2023-11-01 | $7.95 | $8.00 | $7.92 | $7.93 | $7.93 | 13,777,350 |
| 2023-10-31 | $8.00 | $8.03 | $7.88 | $7.98 | $7.98 | 17,397,300 |
| 2023-10-30 | $7.91 | $8.03 | $7.89 | $8.00 | $8.00 | 20,454,100 |
| 2023-10-27 | $7.83 | $7.99 | $7.77 | $7.96 | $7.96 | 27,335,210 |
| 2023-10-26 | $7.82 | $7.89 | $7.74 | $7.88 | $7.88 | 22,726,700 |
| 2023-10-25 | $7.95 | $8.03 | $7.88 | $7.91 | $7.91 | 20,556,980 |
| 2023-10-24 | $7.98 | $8.03 | $7.80 | $7.87 | $7.87 | 27,176,820 |
| 2023-10-23 | $8.06 | $8.09 | $7.86 | $7.96 | $7.96 | 22,741,380 |
| 2023-10-20 | $8.07 | $8.19 | $8.00 | $8.13 | $8.13 | 19,112,000 |
| 2023-10-19 | $8.23 | $8.25 | $8.10 | $8.10 | $8.10 | 20,321,750 |
| 2023-10-18 | $8.23 | $8.35 | $8.10 | $8.27 | $8.27 | 26,148,590 |
| 2023-10-17 | $8.30 | $8.33 | $8.18 | $8.27 | $8.27 | 21,468,800 |
| 2023-10-16 | $8.17 | $8.45 | $8.13 | $8.28 | $8.28 | 51,866,320 |
| 2023-10-13 | $8.25 | $8.26 | $8.07 | $8.17 | $8.17 | 27,971,860 |
| 2023-10-12 | $8.10 | $8.33 | $8.10 | $8.29 | $8.29 | 29,503,750 |
| 2023-10-11 | $8.08 | $8.11 | $8.04 | $8.06 | $8.06 | 13,851,640 |
| 2023-10-10 | $8.12 | $8.20 | $8.03 | $8.05 | $8.05 | 18,725,400 |
| 2023-10-09 | $8.22 | $8.25 | $8.11 | $8.13 | $8.13 | 15,236,690 |
| 2023-09-28 | $8.18 | $8.24 | $8.14 | $8.20 | $8.20 | 15,645,120 |
| 2023-09-27 | $8.07 | $8.25 | $8.05 | $8.14 | $8.14 | 21,988,350 |
| 2023-09-26 | $8.10 | $8.16 | $8.03 | $8.06 | $8.06 | 15,854,600 |
| 2023-09-25 | $8.30 | $8.30 | $8.10 | $8.12 | $8.12 | 24,666,640 |
| 2023-09-22 | $8.12 | $8.29 | $8.11 | $8.27 | $8.27 | 22,887,430 |
| 2023-09-21 | $8.11 | $8.28 | $8.09 | $8.14 | $8.14 | 18,707,100 |
| 2023-09-20 | $8.21 | $8.23 | $8.12 | $8.13 | $8.13 | 18,535,060 |
| 2023-09-19 | $8.28 | $8.32 | $8.18 | $8.25 | $8.25 | 23,697,420 |
| 2023-09-18 | $8.18 | $8.33 | $8.10 | $8.23 | $8.23 | 17,693,720 |
| 2023-09-15 | $8.30 | $8.34 | $8.15 | $8.18 | $8.18 | 19,512,670 |
| 2023-09-14 | $8.34 | $8.40 | $8.25 | $8.29 | $8.29 | 18,501,730 |
| 2023-09-13 | $8.41 | $8.45 | $8.29 | $8.35 | $8.35 | 17,847,650 |
| 2023-09-12 | $8.55 | $8.57 | $8.39 | $8.42 | $8.42 | 19,318,630 |
| 2023-09-11 | $8.61 | $8.68 | $8.45 | $8.53 | $8.53 | 23,300,700 |
| 2023-09-08 | $8.75 | $8.79 | $8.47 | $8.56 | $8.56 | 26,607,850 |
| 2023-09-07 | $8.81 | $8.96 | $8.73 | $8.74 | $8.74 | 25,821,500 |
| 2023-09-06 | $8.84 | $8.84 | $8.70 | $8.80 | $8.80 | 24,897,120 |
| 2023-09-05 | $9.02 | $9.06 | $8.83 | $8.89 | $8.89 | 34,308,520 |
| 2023-09-04 | $9.10 | $9.18 | $8.99 | $9.09 | $9.09 | 40,982,210 |
| 2023-09-01 | $8.84 | $9.18 | $8.84 | $8.99 | $8.99 | 40,328,760 |
| 2023-08-31 | $9.10 | $9.10 | $8.69 | $8.73 | $8.73 | 43,774,450 |
| 2023-08-30 | $8.78 | $9.02 | $8.72 | $8.99 | $8.99 | 58,368,240 |
| 2023-08-29 | $8.06 | $8.77 | $8.03 | $8.72 | $8.72 | 76,500,300 |
| 2023-08-28 | $8.30 | $8.30 | $8.01 | $8.04 | $8.04 | 32,733,190 |
| 2023-08-25 | $7.97 | $7.99 | $7.81 | $7.87 | $7.87 | 20,528,250 |
| 2023-08-24 | $7.98 | $8.07 | $7.91 | $7.94 | $7.94 | 17,641,930 |
| 2023-08-23 | $8.19 | $8.20 | $7.91 | $7.92 | $7.92 | 28,372,610 |
| 2023-08-22 | $8.16 | $8.24 | $8.06 | $8.19 | $8.19 | 33,587,430 |
| 2023-08-21 | $8.38 | $8.46 | $8.14 | $8.16 | $8.16 | 35,460,370 |
| 2023-08-18 | $8.56 | $8.80 | $8.38 | $8.38 | $8.38 | 26,073,170 |
| 2023-08-17 | $8.50 | $8.63 | $8.37 | $8.55 | $8.55 | 24,376,820 |
| 2023-08-16 | $8.37 | $8.82 | $8.31 | $8.56 | $8.56 | 36,054,310 |
| 2023-08-15 | $8.51 | $8.54 | $8.27 | $8.37 | $8.37 | 21,729,420 |
| 2023-08-14 | $8.45 | $8.59 | $8.30 | $8.51 | $8.51 | 27,784,910 |
| 2023-08-11 | $8.71 | $8.79 | $8.51 | $8.54 | $8.54 | 24,552,110 |
| 2023-08-10 | $8.68 | $8.78 | $8.65 | $8.72 | $8.72 | 14,029,470 |
| 2023-08-09 | $8.73 | $8.85 | $8.67 | $8.74 | $8.74 | 16,363,360 |
| 2023-08-08 | $8.85 | $8.93 | $8.73 | $8.76 | $8.76 | 22,933,580 |
| 2023-08-07 | $9.10 | $9.15 | $8.82 | $8.90 | $8.90 | 34,022,860 |
| 2023-08-04 | $9.25 | $9.42 | $9.10 | $9.13 | $9.13 | 43,258,010 |
| 2023-08-03 | $9.11 | $9.23 | $9.02 | $9.11 | $9.11 | 25,174,720 |
| 2023-08-02 | $9.27 | $9.35 | $9.10 | $9.14 | $9.14 | 31,719,490 |
| 2023-08-01 | $9.30 | $9.38 | $9.17 | $9.27 | $9.27 | 45,766,170 |
| 2023-07-31 | $9.28 | $9.42 | $9.12 | $9.16 | $9.16 | 61,024,190 |
| 2023-07-28 | $8.76 | $9.23 | $8.73 | $9.14 | $9.14 | 56,790,870 |
| 2023-07-27 | $8.87 | $9.03 | $8.74 | $8.76 | $8.76 | 35,629,960 |
| 2023-07-26 | $9.04 | $9.25 | $8.86 | $8.97 | $8.97 | 63,901,670 |
| 2023-07-25 | $8.56 | $9.14 | $8.56 | $8.99 | $8.99 | 115,427,840 |
| 2023-07-24 | $8.55 | $8.58 | $8.31 | $8.31 | $8.31 | 28,028,390 |
| 2023-07-21 | $8.79 | $8.79 | $8.53 | $8.58 | $8.58 | 34,756,930 |
| 2023-07-20 | $8.57 | $9.09 | $8.57 | $8.73 | $8.73 | 87,686,360 |
| 2023-07-19 | $8.24 | $8.57 | $8.24 | $8.55 | $8.55 | 59,893,350 |
| 2023-07-18 | $8.14 | $8.33 | $8.09 | $8.27 | $8.27 | 29,098,410 |
| 2023-07-17 | $8.36 | $8.38 | $8.04 | $8.18 | $8.18 | 33,482,960 |
| 2023-07-14 | $8.23 | $8.28 | $8.13 | $8.25 | $8.25 | 21,859,380 |
| 2023-07-13 | $8.23 | $8.33 | $8.17 | $8.21 | $8.21 | 29,600,640 |
| 2023-07-12 | $8.45 | $8.47 | $8.16 | $8.18 | $8.18 | 36,269,710 |
| 2023-07-11 | $8.28 | $8.65 | $8.25 | $8.44 | $8.44 | 41,017,340 |
| 2023-07-10 | $8.14 | $8.32 | $8.14 | $8.21 | $8.21 | 18,951,170 |
| 2023-07-07 | $8.19 | $8.24 | $8.06 | $8.14 | $8.14 | 23,449,730 |
| 2023-07-06 | $8.50 | $8.54 | $8.34 | $8.39 | $8.14 | 30,410,170 |
| 2023-07-05 | $8.75 | $8.75 | $8.46 | $8.50 | $8.25 | 38,110,980 |
| 2023-07-04 | $8.82 | $8.83 | $8.65 | $8.77 | $8.51 | 23,609,740 |
| 2023-07-03 | $8.65 | $8.92 | $8.63 | $8.82 | $8.56 | 31,997,850 |
| 2023-06-30 | $8.64 | $8.73 | $8.61 | $8.62 | $8.36 | 21,947,580 |
| 2023-06-29 | $8.81 | $8.81 | $8.57 | $8.59 | $8.33 | 25,315,580 |
| 2023-06-28 | $8.95 | $8.97 | $8.67 | $8.78 | $8.52 | 24,573,050 |
| 2023-06-27 | $8.63 | $9.04 | $8.56 | $8.94 | $8.67 | 46,538,540 |
| 2023-06-26 | $8.42 | $8.82 | $8.40 | $8.63 | $8.37 | 33,375,130 |
| 2023-06-21 | $8.73 | $8.87 | $8.49 | $8.52 | $8.52 | 41,199,540 |
| 2023-06-20 | $8.99 | $9.03 | $8.60 | $8.74 | $8.74 | 68,756,870 |
| 2023-06-19 | $9.42 | $9.44 | $8.98 | $9.04 | $9.04 | 83,819,250 |
| 2023-06-16 | $9.55 | $9.67 | $9.36 | $9.50 | $9.50 | 44,574,240 |
| 2023-06-15 | $9.36 | $9.51 | $9.24 | $9.45 | $9.45 | 28,826,310 |
| 2023-06-14 | $9.41 | $9.60 | $9.39 | $9.43 | $9.43 | 32,151,730 |
| 2023-06-13 | $9.51 | $9.73 | $9.31 | $9.43 | $9.43 | 46,243,400 |
| 2023-06-12 | $9.19 | $9.68 | $9.13 | $9.56 | $9.56 | 55,278,800 |
| 2023-06-09 | $9.00 | $9.45 | $8.96 | $9.22 | $9.22 | 61,087,060 |
| 2023-06-08 | $8.90 | $9.08 | $8.82 | $9.01 | $9.01 | 38,440,880 |
| 2023-06-07 | $8.89 | $9.16 | $8.76 | $8.83 | $8.83 | 36,899,090 |
| 2023-06-06 | $8.73 | $9.28 | $8.70 | $8.90 | $8.90 | 75,406,080 |
| 2023-06-05 | $8.94 | $8.98 | $8.67 | $8.74 | $8.74 | 58,158,120 |
| 2023-06-02 | $8.10 | $8.87 | $8.08 | $8.87 | $8.87 | 75,449,560 |
| 2023-06-01 | $8.10 | $8.13 | $7.98 | $8.06 | $8.06 | 19,072,350 |
| 2023-05-31 | $8.24 | $8.29 | $8.06 | $8.08 | $8.08 | 24,016,050 |
| 2023-05-30 | $8.11 | $8.28 | $8.08 | $8.28 | $8.28 | 19,717,420 |
| 2023-05-29 | $8.34 | $8.38 | $8.13 | $8.17 | $8.17 | 28,945,970 |
| 2023-05-26 | $8.40 | $8.50 | $8.18 | $8.33 | $8.33 | 25,375,740 |
| 2023-05-25 | $8.34 | $8.34 | $8.18 | $8.27 | $8.27 | 28,578,050 |
| 2023-05-24 | $8.46 | $8.49 | $8.32 | $8.35 | $8.35 | 22,516,780 |
| 2023-05-23 | $8.60 | $8.61 | $8.50 | $8.51 | $8.51 | 19,703,150 |
| 2023-05-22 | $8.70 | $8.70 | $8.50 | $8.60 | $8.60 | 30,159,660 |
| 2023-05-19 | $8.64 | $8.77 | $8.59 | $8.67 | $8.67 | 16,170,740 |
| 2023-05-18 | $8.81 | $8.92 | $8.62 | $8.72 | $8.72 | 22,737,740 |
| 2023-05-17 | $8.85 | $8.93 | $8.76 | $8.81 | $8.81 | 13,843,510 |
| 2023-05-16 | $9.04 | $9.06 | $8.77 | $8.83 | $8.83 | 25,838,170 |
| 2023-05-15 | $8.95 | $9.06 | $8.83 | $9.00 | $9.00 | 31,488,090 |
| 2023-05-12 | $9.10 | $9.21 | $8.99 | $9.01 | $9.01 | 16,743,570 |
| 2023-05-11 | $9.15 | $9.38 | $9.11 | $9.15 | $9.15 | 19,679,860 |
| 2023-05-10 | $9.05 | $9.22 | $8.97 | $9.20 | $9.20 | 24,757,090 |
| 2023-05-09 | $9.25 | $9.26 | $9.03 | $9.04 | $9.04 | 37,166,750 |
| 2023-05-08 | $9.29 | $9.39 | $9.24 | $9.27 | $9.27 | 26,607,670 |
| 2023-05-05 | $10.01 | $10.04 | $9.24 | $9.26 | $9.26 | 66,413,700 |
| 2023-05-04 | $10.23 | $10.35 | $10.00 | $10.01 | $10.01 | 31,840,780 |
| 2023-05-03 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-05-02 | $10.27 | $10.27 | $10.27 | $10.27 | $10.27 | 0 |
| 2023-04-28 | $10.20 | $10.31 | $9.96 | $10.27 | $10.27 | 39,403,640 |
| 2023-04-27 | $10.61 | $10.64 | $10.16 | $10.22 | $10.22 | 33,861,980 |
| 2023-04-26 | $10.30 | $10.77 | $10.10 | $10.55 | $10.55 | 43,446,960 |
| 2023-04-25 | $11.23 | $11.27 | $10.80 | $11.00 | $11.00 | 31,929,000 |
| 2023-04-24 | $11.45 | $11.49 | $10.98 | $11.07 | $11.07 | 35,128,310 |
| 2023-04-21 | $11.75 | $12.12 | $11.30 | $11.39 | $11.39 | 47,456,150 |
| 2023-04-20 | $11.53 | $11.77 | $11.27 | $11.59 | $11.59 | 40,469,360 |
| 2023-04-19 | $11.98 | $12.13 | $11.50 | $11.57 | $11.57 | 49,460,710 |
| 2023-04-18 | $11.87 | $12.00 | $11.64 | $11.92 | $11.92 | 53,064,530 |
| 2023-04-17 | $11.27 | $12.04 | $11.27 | $11.73 | $11.73 | 90,452,610 |
| 2023-04-14 | $10.56 | $11.02 | $10.56 | $10.96 | $10.96 | 53,819,970 |
| 2023-04-13 | $10.63 | $10.63 | $10.32 | $10.44 | $10.44 | 23,434,590 |
| 2023-04-12 | $10.60 | $10.79 | $10.41 | $10.60 | $10.60 | 36,130,770 |
| 2023-04-11 | $10.18 | $10.60 | $10.08 | $10.56 | $10.56 | 51,265,860 |
| 2023-04-10 | $10.09 | $10.26 | $10.08 | $10.17 | $10.17 | 18,756,260 |
| 2023-04-07 | $9.97 | $10.29 | $9.96 | $10.12 | $10.12 | 24,613,600 |
| 2023-04-06 | $10.26 | $10.29 | $9.92 | $9.97 | $9.97 | 35,275,090 |
| 2023-04-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.26 | 0 |
| 2023-04-04 | $10.26 | $10.36 | $10.20 | $10.26 | $10.26 | 23,612,390 |
| 2023-04-03 | $10.41 | $10.42 | $10.14 | $10.28 | $10.28 | 33,372,970 |
| 2023-03-31 | $10.19 | $10.65 | $10.18 | $10.43 | $10.43 | 35,078,680 |
| 2023-03-30 | $10.08 | $10.29 | $9.86 | $10.20 | $10.20 | 27,727,280 |
| 2023-03-29 | $10.19 | $10.28 | $10.02 | $10.06 | $10.06 | 20,431,280 |
| 2023-03-28 | $10.39 | $10.42 | $10.16 | $10.20 | $10.20 | 24,085,780 |
| 2023-03-27 | $10.65 | $10.66 | $10.31 | $10.38 | $10.38 | 24,535,590 |
| 2023-03-24 | $10.68 | $10.73 | $10.53 | $10.65 | $10.65 | 20,594,460 |
| 2023-03-23 | $10.58 | $10.76 | $10.43 | $10.63 | $10.63 | 20,350,110 |
| 2023-03-22 | $10.59 | $10.86 | $10.52 | $10.57 | $10.57 | 24,807,780 |
| 2023-03-21 | $10.21 | $10.55 | $10.20 | $10.54 | $10.54 | 24,566,390 |
| 2023-03-20 | $10.20 | $10.48 | $10.10 | $10.25 | $10.25 | 22,628,930 |
| 2023-03-17 | $10.14 | $10.25 | $10.02 | $10.10 | $10.10 | 23,576,560 |
| 2023-03-16 | $10.27 | $10.32 | $9.95 | $10.03 | $10.03 | 30,228,150 |
| 2023-03-15 | $10.30 | $10.43 | $10.25 | $10.35 | $10.35 | 15,482,890 |
| 2023-03-14 | $10.61 | $10.63 | $10.09 | $10.28 | $10.28 | 28,538,980 |
| 2023-03-13 | $10.37 | $10.72 | $10.31 | $10.63 | $10.63 | 34,218,430 |
| 2023-03-10 | $10.40 | $10.51 | $10.13 | $10.24 | $10.24 | 21,572,050 |
| 2023-03-09 | $10.72 | $10.74 | $10.30 | $10.40 | $10.40 | 36,000,640 |
| 2023-03-08 | $10.70 | $10.78 | $10.61 | $10.70 | $10.70 | 21,286,780 |
| 2023-03-07 | $11.12 | $11.35 | $10.76 | $10.79 | $10.79 | 37,077,050 |
| 2023-03-06 | $11.28 | $11.37 | $11.04 | $11.08 | $11.08 | 34,507,940 |
| 2023-03-03 | $11.50 | $11.55 | $11.22 | $11.29 | $11.29 | 23,218,870 |
| 2023-03-02 | $11.08 | $11.60 | $11.02 | $11.50 | $11.50 | 45,027,620 |
| 2023-03-01 | $10.94 | $11.11 | $10.81 | $11.09 | $11.09 | 27,247,620 |
| 2023-02-28 | $11.20 | $11.27 | $10.78 | $10.95 | $10.95 | 43,959,590 |
| 2023-02-27 | $11.33 | $11.47 | $11.19 | $11.25 | $11.25 | 19,280,040 |
| 2023-02-24 | $11.48 | $11.51 | $11.26 | $11.34 | $11.34 | 13,735,030 |
| 2023-02-23 | $11.37 | $11.58 | $11.30 | $11.48 | $11.48 | 30,826,990 |
| 2023-02-22 | $11.69 | $11.70 | $11.33 | $11.39 | $11.39 | 19,402,450 |
| 2023-02-21 | $11.70 | $11.76 | $11.51 | $11.69 | $11.69 | 24,769,480 |
| 2023-02-20 | $10.86 | $11.62 | $10.86 | $11.58 | $11.58 | 53,188,000 |
| 2023-02-17 | $11.02 | $11.13 | $10.84 | $10.86 | $10.86 | 22,418,720 |
| 2023-02-16 | $11.35 | $11.42 | $10.93 | $11.03 | $11.03 | 28,502,240 |
| 2023-02-15 | $11.70 | $11.80 | $11.29 | $11.34 | $11.34 | 32,385,370 |
| 2023-02-14 | $11.73 | $11.80 | $11.50 | $11.63 | $11.63 | 25,548,080 |
| 2023-02-13 | $11.34 | $11.88 | $11.28 | $11.71 | $11.71 | 45,802,330 |
| 2023-02-10 | $11.37 | $11.43 | $11.17 | $11.39 | $11.39 | 24,292,780 |
| 2023-02-09 | $11.10 | $11.40 | $11.09 | $11.38 | $11.38 | 32,358,620 |
| 2023-02-08 | $11.39 | $11.40 | $11.01 | $11.09 | $11.09 | 35,224,830 |
| 2023-02-07 | $11.22 | $11.52 | $11.20 | $11.39 | $11.39 | 29,591,140 |
| 2023-02-06 | $11.61 | $11.61 | $11.17 | $11.19 | $11.19 | 48,412,160 |
| 2023-02-03 | $11.66 | $11.85 | $11.45 | $11.67 | $11.67 | 38,356,370 |
| 2023-02-02 | $11.82 | $11.99 | $11.62 | $11.67 | $11.67 | 43,497,410 |
| 2023-02-01 | $12.10 | $12.22 | $11.67 | $11.83 | $11.83 | 59,679,900 |
| 2023-01-31 | $12.20 | $12.38 | $11.99 | $12.00 | $12.00 | 44,871,000 |
| 2023-01-30 | $12.57 | $12.75 | $12.18 | $12.28 | $12.28 | 36,759,750 |
| 2023-01-20 | $12.41 | $12.65 | $12.30 | $12.56 | $12.56 | 22,752,580 |
| 2023-01-19 | $12.27 | $12.54 | $12.26 | $12.41 | $12.41 | 21,287,790 |
| 2023-01-18 | $12.61 | $12.67 | $12.21 | $12.28 | $12.28 | 28,580,630 |
| 2023-01-17 | $12.68 | $12.70 | $12.51 | $12.65 | $12.65 | 16,447,560 |
| 2023-01-16 | $12.69 | $12.85 | $12.44 | $12.69 | $12.69 | 33,177,850 |
| 2023-01-13 | $12.16 | $12.80 | $12.00 | $12.66 | $12.66 | 43,137,160 |
| 2023-01-12 | $12.38 | $12.74 | $11.96 | $12.16 | $12.16 | 37,930,960 |
| 2023-01-11 | $12.18 | $12.58 | $12.09 | $12.53 | $12.53 | 36,931,030 |
| 2023-01-10 | $11.90 | $12.22 | $11.74 | $12.17 | $12.17 | 32,789,180 |
| 2023-01-09 | $12.03 | $12.07 | $11.75 | $12.00 | $12.00 | 23,191,350 |
| 2023-01-06 | $12.01 | $12.26 | $11.81 | $11.94 | $11.94 | 24,102,060 |
| 2023-01-05 | $11.95 | $12.14 | $11.86 | $12.01 | $12.01 | 19,025,400 |
| 2023-01-04 | $11.59 | $12.20 | $11.45 | $11.96 | $11.96 | 45,600,690 |
| 2023-01-03 | $11.34 | $11.77 | $11.26 | $11.60 | $11.60 | 25,701,000 |
| 2023-01-02 | $11.39 | $11.39 | $11.39 | $11.39 | $11.39 | 0 |
| 2022-12-30 | $11.58 | $11.67 | $11.30 | $11.39 | $11.39 | 27,148,650 |
| 2022-12-29 | $11.50 | $11.80 | $11.30 | $11.58 | $11.58 | 28,208,940 |
| 2022-12-28 | $11.50 | $11.61 | $11.36 | $11.58 | $11.58 | 31,875,210 |
| 2022-12-27 | $11.10 | $11.66 | $11.05 | $11.59 | $11.59 | 53,955,210 |
| 2022-12-26 | $11.32 | $11.35 | $10.91 | $11.09 | $11.09 | 39,113,730 |
| 2022-12-23 | $10.94 | $11.40 | $10.79 | $11.31 | $11.31 | 38,133,000 |
| 2022-12-22 | $10.90 | $11.37 | $10.79 | $11.07 | $11.07 | 45,900,400 |
| 2022-12-21 | $10.80 | $11.01 | $10.70 | $10.83 | $10.83 | 15,228,500 |
| 2022-12-20 | $10.84 | $10.95 | $10.61 | $10.81 | $10.81 | 26,028,360 |
| 2022-12-19 | $11.17 | $11.33 | $10.81 | $10.88 | $10.88 | 27,942,630 |
| 2022-12-16 | $10.81 | $11.41 | $10.81 | $11.23 | $11.23 | 37,476,490 |
| 2022-12-15 | $11.46 | $11.50 | $10.87 | $11.01 | $11.01 | 32,880,830 |
| 2022-12-14 | $11.10 | $11.45 | $11.02 | $11.32 | $11.32 | 33,635,130 |
| 2022-12-13 | $11.05 | $11.28 | $10.95 | $11.12 | $11.12 | 36,155,400 |
| 2022-12-12 | $10.91 | $11.53 | $10.84 | $11.20 | $11.20 | 75,069,280 |
| 2022-12-09 | $10.26 | $11.00 | $10.26 | $10.93 | $10.93 | 75,379,060 |
| 2022-12-08 | $10.26 | $10.42 | $10.24 | $10.30 | $10.30 | 18,820,840 |
| 2022-12-07 | $10.45 | $10.46 | $10.06 | $10.34 | $10.34 | 38,400,890 |
| 2022-12-06 | $10.29 | $10.50 | $10.19 | $10.49 | $10.49 | 45,148,670 |
| 2022-12-05 | $9.97 | $10.41 | $9.89 | $10.35 | $10.35 | 72,845,520 |
| 2022-12-01 | $9.99 | $10.35 | $9.88 | $10.04 | $10.04 | 52,830,290 |
| 2022-11-30 | $10.20 | $10.29 | $9.81 | $9.88 | $9.88 | 82,757,040 |
| 2022-11-29 | $9.50 | $10.20 | $9.45 | $10.20 | $10.20 | 101,805,390 |
| 2022-11-28 | $9.42 | $9.49 | $9.20 | $9.27 | $9.27 | 25,210,530 |
| 2022-11-25 | $9.15 | $9.60 | $9.10 | $9.54 | $9.54 | 44,241,350 |
| 2022-11-24 | $9.36 | $9.46 | $9.13 | $9.15 | $9.15 | 17,996,720 |
| 2022-11-23 | $9.24 | $9.36 | $9.17 | $9.31 | $9.31 | 18,186,050 |
| 2022-11-22 | $9.22 | $9.48 | $9.21 | $9.31 | $9.31 | 35,135,800 |
| 2022-11-21 | $9.15 | $9.22 | $8.95 | $9.18 | $9.18 | 20,311,540 |
| 2022-11-18 | $9.28 | $9.34 | $9.19 | $9.24 | $9.24 | 19,330,910 |
| 2022-11-17 | $9.41 | $9.41 | $9.13 | $9.26 | $9.26 | 27,826,830 |
| 2022-11-16 | $9.62 | $9.63 | $9.30 | $9.36 | $9.36 | 29,169,760 |
| 2022-11-15 | $9.60 | $9.65 | $9.36 | $9.61 | $9.61 | 47,840,520 |
| 2022-11-14 | $9.27 | $9.90 | $9.22 | $9.60 | $9.60 | 98,954,060 |
| 2022-11-11 | $8.78 | $9.22 | $8.69 | $9.08 | $9.08 | 93,013,630 |
| 2022-11-10 | $8.55 | $8.59 | $8.47 | $8.55 | $8.55 | 26,425,040 |
| 2022-11-09 | $8.68 | $8.93 | $8.61 | $8.62 | $8.62 | 26,081,840 |
| 2022-11-08 | $8.65 | $8.75 | $8.58 | $8.67 | $8.67 | 23,677,660 |
| 2022-11-07 | $8.63 | $8.73 | $8.53 | $8.67 | $8.67 | 25,552,100 |
| 2022-11-04 | $8.26 | $8.70 | $8.25 | $8.63 | $8.63 | 48,583,870 |
| 2022-11-03 | $8.18 | $8.28 | $8.12 | $8.25 | $8.25 | 22,014,250 |
| 2022-11-02 | $8.24 | $8.28 | $8.13 | $8.24 | $8.24 | 27,920,550 |
| 2022-11-01 | $7.91 | $8.23 | $7.87 | $8.22 | $8.22 | 36,484,320 |
| 2022-10-31 | $7.89 | $8.10 | $7.78 | $7.85 | $7.85 | 36,501,130 |
| 2022-10-28 | $8.54 | $8.54 | $7.91 | $7.95 | $7.95 | 47,753,160 |
| 2022-10-27 | $8.50 | $8.78 | $8.44 | $8.55 | $8.55 | 39,165,610 |
| 2022-10-26 | $8.90 | $9.07 | $8.79 | $8.87 | $8.87 | 31,029,540 |
| 2022-10-25 | $8.83 | $9.06 | $8.80 | $8.92 | $8.92 | 26,175,480 |
| 2022-10-24 | $9.02 | $9.20 | $8.75 | $8.83 | $8.83 | 28,977,610 |
| 2022-10-21 | $9.18 | $9.23 | $8.98 | $9.00 | $9.00 | 20,167,490 |
| 2022-10-20 | $9.31 | $9.38 | $9.05 | $9.15 | $9.15 | 33,821,200 |
| 2022-10-19 | $9.68 | $9.70 | $9.37 | $9.39 | $9.39 | 23,277,420 |
| 2022-10-18 | $9.85 | $9.85 | $9.63 | $9.66 | $9.66 | 16,207,950 |
| 2022-10-17 | $9.73 | $9.75 | $9.57 | $9.71 | $9.71 | 15,802,560 |
| 2022-10-14 | $9.44 | $9.84 | $9.40 | $9.72 | $9.72 | 26,503,680 |
| 2022-10-13 | $9.44 | $9.45 | $9.28 | $9.34 | $9.34 | 19,883,730 |
| 2022-10-12 | $9.27 | $9.54 | $8.95 | $9.51 | $9.51 | 25,824,320 |
| 2022-10-11 | $9.32 | $9.36 | $9.15 | $9.28 | $9.28 | 20,141,540 |
| 2022-10-10 | $9.66 | $9.75 | $9.29 | $9.32 | $9.32 | 16,200,340 |
| 2022-09-30 | $9.85 | $9.93 | $9.62 | $9.65 | $9.65 | 18,030,330 |
| 2022-09-29 | $10.00 | $10.02 | $9.77 | $9.85 | $9.85 | 19,800,030 |
| 2022-09-28 | $10.08 | $10.17 | $9.87 | $9.89 | $9.89 | 23,006,540 |
| 2022-09-27 | $9.91 | $10.18 | $9.90 | $10.14 | $10.14 | 33,065,000 |
| 2022-09-26 | $10.18 | $10.27 | $9.88 | $9.91 | $9.91 | 38,195,150 |
| 2022-09-23 | $10.47 | $10.53 | $10.22 | $10.33 | $10.33 | 23,773,330 |
| 2022-09-22 | $10.60 | $10.75 | $10.43 | $10.46 | $10.46 | 27,570,430 |
| 2022-09-21 | $10.90 | $10.92 | $10.55 | $10.66 | $10.66 | 34,915,650 |
| 2022-09-20 | $11.00 | $11.10 | $10.88 | $11.00 | $11.00 | 17,913,910 |
| 2022-09-19 | $11.00 | $11.08 | $10.57 | $10.87 | $10.87 | 37,464,690 |
| 2022-09-16 | $11.56 | $11.57 | $11.06 | $11.09 | $11.09 | 26,985,010 |
| 2022-09-15 | $11.57 | $11.75 | $11.27 | $11.61 | $11.61 | 33,759,880 |
| 2022-09-14 | $11.46 | $11.88 | $11.40 | $11.59 | $11.59 | 29,881,120 |
| 2022-09-13 | $11.87 | $11.96 | $11.64 | $11.69 | $11.69 | 26,819,890 |
| 2022-09-12 | $11.83 | $11.83 | $11.83 | $11.83 | $11.83 | 0 |
| 2022-09-09 | $11.29 | $11.88 | $11.17 | $11.83 | $11.83 | 54,996,580 |
| 2022-09-08 | $11.35 | $11.53 | $11.28 | $11.32 | $11.32 | 28,511,890 |
| 2022-09-07 | $11.25 | $11.30 | $11.12 | $11.27 | $11.27 | 18,250,460 |
| 2022-09-06 | $10.93 | $11.36 | $10.93 | $11.32 | $11.32 | 31,235,770 |
| 2022-09-05 | $11.12 | $11.16 | $10.83 | $10.93 | $10.93 | 30,519,050 |
| 2022-09-02 | $11.09 | $11.18 | $10.97 | $11.14 | $11.14 | 16,407,550 |
| 2022-09-01 | $11.28 | $11.47 | $11.08 | $11.09 | $11.09 | 29,119,760 |
| 2022-08-31 | $11.09 | $11.45 | $10.99 | $11.33 | $11.33 | 43,703,220 |
| 2022-08-30 | $11.22 | $11.32 | $10.93 | $11.10 | $11.10 | 30,786,590 |
| 2022-08-29 | $11.10 | $11.42 | $11.08 | $11.19 | $11.19 | 27,857,800 |
| 2022-08-26 | $11.32 | $11.68 | $11.32 | $11.39 | $11.39 | 30,677,260 |
| 2022-08-25 | $11.42 | $11.49 | $11.10 | $11.34 | $11.34 | 31,327,830 |
| 2022-08-24 | $11.83 | $11.92 | $11.37 | $11.39 | $11.39 | 48,969,710 |
| 2022-08-23 | $11.96 | $12.10 | $11.83 | $11.88 | $11.88 | 41,125,620 |
| 2022-08-22 | $12.44 | $12.45 | $11.95 | $12.01 | $12.01 | 51,303,270 |
| 2022-08-19 | $11.97 | $12.66 | $11.91 | $12.45 | $12.45 | 79,720,550 |
| 2022-08-18 | $12.35 | $12.40 | $11.90 | $12.01 | $12.01 | 62,929,220 |
| 2022-08-17 | $12.62 | $12.70 | $12.34 | $12.41 | $12.41 | 42,851,650 |
| 2022-08-16 | $12.91 | $13.03 | $12.58 | $12.60 | $12.60 | 56,714,200 |
| 2022-08-15 | $12.99 | $13.50 | $12.88 | $12.91 | $12.91 | 100,607,130 |
| 2022-08-12 | $12.29 | $13.19 | $12.29 | $12.90 | $12.90 | 111,549,590 |
| 2022-08-11 | $12.25 | $12.30 | $11.95 | $12.25 | $12.25 | 47,015,350 |
| 2022-08-10 | $12.01 | $12.37 | $11.92 | $12.22 | $12.22 | 47,040,560 |
| 2022-08-09 | $12.10 | $12.34 | $11.91 | $12.15 | $12.15 | 62,865,810 |
| 2022-08-08 | $11.35 | $12.17 | $11.35 | $12.16 | $12.16 | 85,746,550 |
| 2022-08-05 | $11.64 | $11.73 | $11.20 | $11.34 | $11.34 | 37,729,810 |
| 2022-08-04 | $11.65 | $11.98 | $11.40 | $11.58 | $11.58 | 60,499,140 |
| 2022-08-03 | $11.02 | $11.86 | $11.02 | $11.48 | $11.48 | 97,944,870 |
| 2022-08-02 | $11.54 | $11.58 | $10.81 | $11.02 | $11.02 | 84,454,330 |
| 2022-08-01 | $11.99 | $12.08 | $11.35 | $11.65 | $11.65 | 100,299,880 |
| 2022-07-29 | $10.88 | $11.70 | $10.87 | $11.45 | $11.45 | 115,939,770 |
| 2022-07-28 | $10.63 | $10.76 | $10.51 | $10.73 | $10.73 | 29,195,730 |
| 2022-07-27 | $10.41 | $10.59 | $10.36 | $10.59 | $10.59 | 22,540,440 |
| 2022-07-26 | $10.41 | $10.52 | $10.26 | $10.46 | $10.46 | 17,681,930 |
| 2022-07-25 | $10.39 | $10.60 | $10.30 | $10.38 | $10.38 | 26,515,780 |
| 2022-07-22 | $10.46 | $10.55 | $10.23 | $10.35 | $10.35 | 34,283,250 |
| 2022-07-21 | $10.63 | $10.68 | $10.38 | $10.47 | $10.47 | 42,838,850 |
| 2022-07-20 | $10.78 | $10.88 | $10.65 | $10.68 | $10.68 | 53,619,490 |
| 2022-07-19 | $11.16 | $11.19 | $10.58 | $10.75 | $10.75 | 65,116,030 |
| 2022-07-18 | $10.70 | $11.36 | $10.65 | $11.07 | $11.07 | 58,925,220 |
| 2022-07-15 | $11.29 | $11.29 | $10.70 | $10.71 | $10.71 | 59,452,500 |
| 2022-07-14 | $11.24 | $11.41 | $10.93 | $11.37 | $11.37 | 39,883,100 |
| 2022-07-13 | $11.20 | $11.35 | $11.13 | $11.27 | $11.27 | 24,641,750 |
| 2022-07-12 | $11.29 | $11.58 | $11.20 | $11.20 | $11.20 | 29,683,300 |
| 2022-07-11 | $11.42 | $11.43 | $11.15 | $11.22 | $11.22 | 28,403,610 |
| 2022-07-08 | $11.81 | $11.89 | $11.50 | $11.52 | $11.52 | 27,794,390 |
| 2022-07-07 | $11.76 | $11.86 | $11.61 | $11.77 | $11.77 | 24,093,040 |
| 2022-07-06 | $12.03 | $12.03 | $11.61 | $11.75 | $11.75 | 37,794,300 |
| 2022-07-05 | $12.33 | $12.33 | $11.88 | $12.07 | $12.07 | 53,644,900 |
| 2022-07-04 | $12.52 | $12.65 | $12.30 | $12.38 | $12.38 | 47,653,160 |
| 2022-07-01 | $12.40 | $12.74 | $12.01 | $12.69 | $12.69 | 68,157,850 |
| 2022-06-30 | $12.03 | $12.95 | $11.99 | $12.75 | $12.75 | 92,935,320 |
| 2022-06-29 | $12.40 | $12.50 | $12.02 | $12.03 | $12.03 | 57,115,700 |
| 2022-06-28 | $12.29 | $12.52 | $12.01 | $12.49 | $12.49 | 64,622,090 |
| 2022-06-27 | $12.45 | $12.63 | $12.10 | $12.34 | $12.34 | 73,229,560 |
| 2022-06-24 | $12.06 | $12.48 | $11.94 | $12.24 | $12.24 | 60,067,020 |
| 2022-06-23 | $11.67 | $12.04 | $11.58 | $11.98 | $11.98 | 41,406,600 |
| 2022-06-22 | $12.10 | $12.30 | $11.70 | $11.75 | $11.75 | 71,253,550 |
| 2022-06-21 | $12.36 | $12.68 | $12.12 | $12.28 | $12.28 | 64,359,000 |
| 2022-06-20 | $12.12 | $12.58 | $12.12 | $12.34 | $12.34 | 98,725,040 |
| 2022-06-17 | $11.51 | $11.89 | $11.51 | $11.80 | $11.80 | 62,401,900 |
| 2022-06-16 | $12.19 | $12.20 | $11.61 | $11.66 | $11.66 | 101,006,360 |
| 2022-06-15 | $10.90 | $11.99 | $10.87 | $11.99 | $11.99 | 130,089,340 |
| 2022-06-14 | $11.02 | $11.12 | $10.51 | $10.90 | $10.90 | 78,996,010 |
| 2022-06-13 | $10.88 | $11.35 | $10.83 | $11.21 | $11.21 | 58,162,680 |
| 2022-06-10 | $10.75 | $10.97 | $10.65 | $10.93 | $10.93 | 42,553,260 |
| 2022-06-09 | $11.06 | $11.22 | $10.75 | $10.85 | $10.85 | 34,476,760 |
| 2022-06-08 | $11.20 | $11.28 | $10.84 | $11.08 | $11.08 | 40,432,460 |
| 2022-06-07 | $11.51 | $11.65 | $11.16 | $11.20 | $11.20 | 41,120,660 |
| 2022-06-06 | $11.12 | $11.52 | $11.11 | $11.35 | $11.35 | 41,067,360 |
| 2022-06-02 | $10.85 | $11.29 | $10.82 | $11.20 | $11.20 | 38,806,320 |
| 2022-06-01 | $10.94 | $11.08 | $10.84 | $10.91 | $10.91 | 21,333,480 |
| 2022-05-31 | $11.05 | $11.17 | $10.87 | $11.01 | $11.01 | 26,377,400 |
| 2022-05-30 | $10.84 | $11.08 | $10.72 | $11.04 | $11.04 | 27,343,070 |
| 2022-05-27 | $11.11 | $11.11 | $10.75 | $10.84 | $10.84 | 42,647,220 |
| 2022-05-26 | $11.68 | $11.93 | $11.56 | $11.93 | $11.13 | 35,459,210 |
| 2022-05-25 | $11.65 | $11.75 | $11.42 | $11.69 | $10.91 | 35,002,340 |
| 2022-05-24 | $11.98 | $12.31 | $11.60 | $11.66 | $10.88 | 40,951,320 |
| 2022-05-23 | $12.00 | $12.17 | $11.73 | $12.05 | $11.24 | 47,401,200 |
| 2022-05-20 | $11.27 | $12.18 | $11.22 | $12.02 | $11.21 | 77,169,880 |
| 2022-05-19 | $10.62 | $11.25 | $10.59 | $11.13 | $10.38 | 39,841,430 |
| 2022-05-18 | $11.04 | $11.04 | $10.86 | $10.88 | $10.15 | 22,965,960 |
| 2022-05-17 | $10.93 | $11.05 | $10.63 | $11.04 | $10.30 | 28,687,220 |
| 2022-05-16 | $10.96 | $11.25 | $10.90 | $10.92 | $10.19 | 35,133,700 |
| 2022-05-13 | $10.85 | $11.06 | $10.76 | $10.86 | $10.13 | 20,485,190 |
| 2022-05-12 | $10.81 | $10.98 | $10.68 | $10.80 | $10.08 | 25,420,680 |
| 2022-05-11 | $10.69 | $11.20 | $10.69 | $10.91 | $10.18 | 41,807,370 |
| 2022-05-10 | $10.47 | $10.78 | $10.35 | $10.67 | $9.95 | 22,564,620 |
| 2022-05-09 | $10.58 | $10.95 | $10.50 | $10.65 | $9.94 | 21,295,520 |
| 2022-05-06 | $10.61 | $10.80 | $10.47 | $10.48 | $9.78 | 27,425,650 |
| 2022-05-05 | $11.18 | $11.24 | $10.94 | $11.02 | $10.28 | 27,975,030 |
| 2022-05-04 | $11.11 | $11.11 | $11.11 | $11.11 | $10.36 | 0 |
| 2022-05-03 | $11.11 | $11.11 | $11.11 | $11.11 | $10.36 | 0 |
| 2022-04-29 | $10.69 | $11.22 | $10.63 | $11.11 | $10.36 | 35,604,870 |
| 2022-04-28 | $10.50 | $10.78 | $10.42 | $10.65 | $9.94 | 25,634,690 |
| 2022-04-27 | $10.05 | $10.64 | $9.99 | $10.61 | $9.90 | 42,010,070 |
| 2022-04-26 | $10.37 | $10.47 | $9.82 | $10.34 | $9.65 | 54,012,660 |
| 2022-04-25 | $10.85 | $10.88 | $10.40 | $10.48 | $9.78 | 44,329,800 |
| 2022-04-22 | $10.88 | $11.18 | $10.60 | $11.12 | $10.37 | 35,359,540 |
| 2022-04-21 | $11.25 | $11.39 | $10.95 | $11.00 | $10.26 | 36,357,320 |
| 2022-04-20 | $11.62 | $11.65 | $11.31 | $11.33 | $10.57 | 28,058,430 |
| 2022-04-19 | $11.78 | $11.87 | $11.52 | $11.61 | $10.83 | 27,786,830 |
| 2022-04-18 | $11.56 | $11.94 | $11.28 | $11.84 | $11.05 | 34,618,560 |
| 2022-04-15 | $11.20 | $11.86 | $11.16 | $11.58 | $10.80 | 52,329,730 |
| 2022-04-14 | $11.26 | $11.46 | $11.04 | $11.19 | $10.44 | 51,892,060 |
| 2022-04-13 | $12.00 | $12.00 | $11.29 | $11.29 | $10.53 | 75,856,190 |
| 2022-04-12 | $12.48 | $12.48 | $11.74 | $12.13 | $11.32 | 80,181,320 |
| 2022-04-11 | $13.51 | $13.58 | $12.91 | $13.04 | $12.16 | 50,716,420 |
| 2022-04-08 | $13.30 | $13.68 | $12.90 | $13.48 | $12.58 | 63,695,720 |
| 2022-04-07 | $13.40 | $13.77 | $13.09 | $13.15 | $12.27 | 46,412,360 |
| 2022-04-06 | $13.29 | $13.68 | $13.04 | $13.59 | $12.68 | 48,101,630 |
| 2022-04-05 | $13.31 | $13.31 | $13.31 | $13.31 | $12.42 | 0 |
| 2022-04-04 | $13.31 | $13.31 | $13.31 | $13.31 | $12.42 | 0 |
| 2022-04-01 | $13.12 | $13.35 | $13.10 | $13.31 | $12.42 | 29,244,770 |
| 2022-03-31 | $13.27 | $13.37 | $13.05 | $13.27 | $12.38 | 39,355,480 |
| 2022-03-30 | $12.90 | $13.33 | $12.90 | $13.31 | $12.42 | 45,639,030 |
| 2022-03-29 | $13.15 | $13.19 | $12.66 | $12.82 | $11.96 | 27,757,380 |
| 2022-03-28 | $12.81 | $13.10 | $12.67 | $13.02 | $12.15 | 27,765,190 |
| 2022-03-25 | $13.30 | $13.37 | $13.03 | $13.04 | $12.16 | 30,291,270 |
| 2022-03-24 | $13.67 | $13.67 | $13.20 | $13.26 | $12.37 | 33,558,410 |
| 2022-03-23 | $13.41 | $13.67 | $13.31 | $13.50 | $12.59 | 46,756,070 |
| 2022-03-22 | $13.26 | $13.46 | $13.05 | $13.32 | $12.43 | 43,134,370 |
| 2022-03-21 | $13.74 | $13.77 | $13.11 | $13.44 | $12.54 | 67,311,320 |
| 2022-03-18 | $12.90 | $13.50 | $12.58 | $13.31 | $12.42 | 74,791,530 |
| 2022-03-17 | $12.45 | $13.07 | $12.32 | $12.80 | $11.94 | 78,170,360 |
| 2022-03-16 | $11.96 | $12.16 | $11.35 | $12.04 | $11.23 | 62,433,700 |
| 2022-03-15 | $12.45 | $12.47 | $11.69 | $11.70 | $10.91 | 56,321,340 |
| 2022-03-14 | $12.93 | $13.15 | $12.52 | $12.58 | $11.74 | 34,365,710 |
| 2022-03-10 | $13.03 | $13.26 | $12.86 | $13.07 | $12.19 | 66,836,220 |
| 2022-03-09 | $13.11 | $13.35 | $12.03 | $12.66 | $11.81 | 92,984,640 |
| 2022-03-08 | $14.38 | $14.38 | $13.06 | $13.20 | $12.31 | 98,760,950 |
| 2022-03-07 | $15.05 | $15.15 | $14.20 | $14.38 | $13.41 | 67,697,170 |
| 2022-03-04 | $15.15 | $15.44 | $14.88 | $15.05 | $14.04 | 34,295,060 |
| 2022-03-03 | $15.73 | $15.81 | $15.29 | $15.31 | $14.28 | 42,006,480 |
| 2022-03-02 | $15.70 | $15.75 | $15.53 | $15.67 | $14.62 | 27,727,960 |
| 2022-03-01 | $15.71 | $15.94 | $15.58 | $15.84 | $14.78 | 38,972,190 |
| 2022-02-28 | $15.79 | $15.99 | $15.41 | $15.71 | $14.66 | 60,215,180 |
| 2022-02-25 | $16.19 | $16.30 | $15.70 | $15.95 | $14.88 | 51,546,720 |
| 2022-02-24 | $16.38 | $16.52 | $15.76 | $16.07 | $14.99 | 62,783,740 |
| 2022-02-23 | $16.37 | $16.56 | $16.23 | $16.52 | $15.41 | 37,586,640 |
| 2022-02-22 | $16.53 | $16.56 | $16.19 | $16.34 | $15.24 | 38,200,640 |
| 2022-02-21 | $17.11 | $17.26 | $16.60 | $16.72 | $15.60 | 47,237,750 |
| 2022-02-18 | $16.23 | $17.19 | $16.16 | $17.16 | $16.01 | 65,367,430 |
| 2022-02-17 | $16.68 | $16.68 | $16.12 | $16.40 | $15.30 | 55,828,440 |
| 2022-02-16 | $16.64 | $17.29 | $16.43 | $16.92 | $15.78 | 43,358,890 |
| 2022-02-15 | $16.38 | $16.65 | $16.11 | $16.63 | $15.51 | 39,704,350 |
| 2022-02-14 | $17.98 | $17.98 | $16.38 | $16.42 | $15.32 | 88,209,940 |
| 2022-02-11 | $18.00 | $19.00 | $18.00 | $18.18 | $16.96 | 92,846,540 |
| 2022-02-10 | $17.95 | $18.34 | $17.61 | $18.07 | $16.86 | 50,125,630 |
| 2022-02-09 | $17.97 | $18.25 | $17.68 | $17.72 | $16.53 | 64,642,580 |
| 2022-02-08 | $17.30 | $17.90 | $17.11 | $17.81 | $16.61 | 69,965,750 |
| 2022-02-07 | $16.08 | $17.20 | $16.06 | $17.16 | $16.01 | 65,214,680 |
| 2022-02-04 | $15.77 | $15.77 | $15.77 | $15.77 | $14.71 | 0 |
| 2022-02-03 | $15.77 | $15.77 | $15.77 | $15.77 | $14.71 | 0 |
| 2022-02-02 | $15.77 | $15.77 | $15.77 | $15.77 | $14.71 | 0 |
| 2022-02-01 | $15.77 | $15.77 | $15.77 | $15.77 | $14.71 | 0 |
| 2022-01-28 | $16.63 | $16.77 | $15.35 | $15.77 | $14.71 | 67,831,000 |
| 2022-01-27 | $17.04 | $17.48 | $16.48 | $16.54 | $15.43 | 41,172,740 |
| 2022-01-26 | $17.48 | $17.68 | $17.11 | $17.20 | $16.05 | 33,204,450 |
| 2022-01-25 | $17.93 | $18.12 | $17.30 | $17.31 | $16.15 | 42,587,250 |
| 2022-01-24 | $17.70 | $18.30 | $17.38 | $18.00 | $16.79 | 53,479,880 |
| 2022-01-21 | $17.57 | $18.20 | $17.55 | $17.75 | $16.56 | 59,212,230 |
| 2022-01-20 | $17.42 | $17.77 | $17.20 | $17.57 | $16.39 | 63,647,780 |
| 2022-01-19 | $16.79 | $18.00 | $16.65 | $17.60 | $16.42 | 113,218,530 |
| 2022-01-18 | $16.23 | $16.43 | $16.09 | $16.38 | $15.28 | 28,281,010 |
| 2022-01-17 | $16.49 | $16.51 | $16.11 | $16.19 | $15.10 | 28,919,480 |
| 2022-01-14 | $16.50 | $16.64 | $16.25 | $16.43 | $15.33 | 22,372,700 |
| 2022-01-13 | $17.06 | $17.40 | $16.50 | $16.51 | $15.40 | 45,293,700 |
| 2022-01-12 | $17.16 | $17.27 | $16.61 | $17.04 | $15.90 | 41,380,270 |
| 2022-01-11 | $17.49 | $17.65 | $17.17 | $17.20 | $16.05 | 36,247,770 |
| 2022-01-10 | $17.41 | $17.55 | $16.88 | $17.49 | $16.32 | 51,594,040 |
| 2022-01-07 | $16.75 | $17.52 | $16.65 | $17.26 | $16.10 | 68,959,100 |
| 2022-01-06 | $15.98 | $16.88 | $15.81 | $16.78 | $15.65 | 71,442,170 |
| 2022-01-05 | $16.30 | $16.41 | $15.67 | $16.03 | $14.95 | 55,363,700 |
| 2022-01-04 | $17.15 | $17.25 | $16.21 | $16.36 | $15.26 | 65,698,350 |
| 2022-01-03 | $17.10 | $17.10 | $17.10 | $17.10 | $15.95 | 0 |
| 2021-12-31 | $16.76 | $17.65 | $16.72 | $17.10 | $15.95 | 74,703,640 |
| 2021-12-30 | $17.15 | $17.31 | $16.78 | $16.83 | $15.70 | 49,338,890 |
| 2021-12-29 | $17.72 | $17.74 | $17.02 | $17.24 | $16.08 | 45,381,060 |
| 2021-12-28 | $17.54 | $17.93 | $17.30 | $17.67 | $16.48 | 37,980,120 |
| 2021-12-27 | $17.30 | $18.00 | $17.30 | $17.54 | $16.36 | 39,605,680 |
| 2021-12-24 | $17.73 | $18.10 | $17.31 | $17.43 | $16.26 | 47,596,370 |
| 2021-12-23 | $18.07 | $18.13 | $17.50 | $17.69 | $16.50 | 41,605,710 |
| 2021-12-22 | $18.18 | $18.56 | $17.74 | $18.04 | $16.83 | 58,438,020 |
| 2021-12-21 | $17.22 | $18.15 | $17.22 | $18.13 | $16.91 | 60,954,860 |
| 2021-12-20 | $17.70 | $17.87 | $17.18 | $17.27 | $16.11 | 47,664,490 |
| 2021-12-17 | $17.81 | $18.35 | $17.80 | $17.90 | $16.70 | 52,511,440 |
| 2021-12-16 | $17.65 | $17.97 | $17.53 | $17.92 | $16.72 | 46,014,730 |
| 2021-12-15 | $17.80 | $17.99 | $17.31 | $17.58 | $16.40 | 54,438,450 |
| 2021-12-14 | $18.55 | $18.57 | $17.81 | $17.86 | $16.66 | 87,631,430 |
| 2021-12-13 | $18.33 | $19.26 | $18.20 | $18.79 | $17.53 | 85,263,130 |
| 2021-12-07 | $19.00 | $19.48 | $18.71 | $19.45 | $18.14 | 145,344,620 |
| 2021-12-06 | $18.10 | $19.36 | $17.81 | $18.62 | $17.37 | 173,239,270 |
| 2021-12-03 | $17.99 | $17.99 | $17.99 | $17.99 | $16.78 | 175,274,220 |
| 2021-12-02 | $16.79 | $16.79 | $16.79 | $16.79 | $15.66 | 113,400,480 |
| 2021-12-01 | $15.83 | $16.65 | $15.79 | $16.49 | $15.38 | 78,990,710 |
| 2021-11-30 | $16.24 | $16.70 | $15.92 | $15.98 | $14.91 | 68,810,680 |
| 2021-11-29 | $15.60 | $16.16 | $15.39 | $16.11 | $15.03 | 58,455,890 |
| 2021-11-26 | $16.10 | $16.27 | $15.85 | $15.87 | $14.80 | 51,671,180 |
| 2021-11-25 | $16.60 | $16.81 | $16.09 | $16.27 | $15.18 | 68,823,120 |
| 2021-11-24 | $16.75 | $16.80 | $16.22 | $16.68 | $15.56 | 76,569,190 |
| 2021-11-23 | $16.00 | $16.85 | $15.78 | $16.61 | $15.50 | 102,181,870 |
| 2021-11-22 | $16.00 | $16.34 | $15.93 | $16.06 | $14.98 | 85,877,750 |
| 2021-11-19 | $15.08 | $16.02 | $14.90 | $15.97 | $14.90 | 82,243,120 |
| 2021-11-18 | $15.11 | $15.28 | $14.83 | $15.01 | $14.00 | 51,115,890 |
| 2021-11-17 | $14.88 | $15.22 | $14.81 | $15.01 | $14.00 | 51,553,400 |
| 2021-11-16 | $15.43 | $15.74 | $15.00 | $15.10 | $14.09 | 50,889,450 |
| 2021-11-15 | $15.77 | $15.86 | $15.24 | $15.40 | $14.37 | 50,336,490 |
| 2021-11-12 | $15.75 | $16.51 | $15.50 | $15.77 | $14.71 | 99,639,230 |
| 2021-11-11 | $15.00 | $15.80 | $14.80 | $15.69 | $14.64 | 97,854,370 |
| 2021-11-10 | $14.69 | $14.95 | $14.41 | $14.88 | $13.88 | 51,584,660 |
| 2021-11-09 | $15.30 | $15.48 | $14.88 | $15.00 | $13.99 | 46,763,750 |
| 2021-11-08 | $14.53 | $15.22 | $14.53 | $15.18 | $14.16 | 81,177,690 |
| 2021-11-05 | $15.58 | $15.58 | $15.58 | $15.58 | $14.53 | 94,733,290 |
| 2021-11-04 | $15.85 | $15.91 | $15.46 | $15.58 | $14.53 | 43,024,820 |
| 2021-11-03 | $15.55 | $15.78 | $15.31 | $15.76 | $14.70 | 42,793,540 |
| 2021-11-02 | $16.70 | $16.70 | $15.48 | $15.58 | $14.53 | 80,545,110 |
| 2021-11-01 | $15.84 | $16.89 | $15.74 | $16.48 | $15.37 | 80,621,600 |
| 2021-10-29 | $15.99 | $16.23 | $15.66 | $15.90 | $14.83 | 55,921,900 |
| 2021-10-28 | $16.40 | $16.62 | $15.81 | $15.99 | $14.92 | 66,235,140 |
| 2021-10-27 | $17.24 | $17.24 | $16.25 | $16.40 | $15.30 | 72,690,680 |
| 2021-10-26 | $17.49 | $17.57 | $17.00 | $17.08 | $15.93 | 51,353,410 |
| 2021-10-25 | $16.87 | $17.67 | $16.65 | $17.48 | $16.31 | 72,747,510 |
| 2021-10-22 | $17.03 | $17.64 | $16.80 | $16.94 | $15.80 | 83,999,300 |
| 2021-10-21 | $18.21 | $18.33 | $17.12 | $17.25 | $16.09 | 93,632,110 |
| 2021-10-20 | $18.27 | $18.43 | $17.78 | $18.09 | $16.88 | 56,994,170 |
| 2021-10-19 | $17.69 | $18.36 | $17.44 | $18.00 | $16.79 | 65,144,690 |
| 2021-10-18 | $17.89 | $18.15 | $17.00 | $17.83 | $16.63 | 87,355,010 |
| 2021-10-15 | $18.50 | $18.61 | $17.65 | $18.22 | $17.00 | 85,631,510 |
| 2021-10-14 | $17.79 | $19.09 | $17.74 | $18.49 | $17.25 | 129,928,810 |
| 2021-10-13 | $16.68 | $17.94 | $16.53 | $17.74 | $16.55 | 99,771,550 |
| 2021-10-12 | $17.15 | $17.34 | $16.22 | $16.69 | $15.57 | 72,440,430 |
| 2021-10-11 | $17.11 | $17.45 | $16.86 | $17.00 | $15.86 | 50,757,020 |
| 2021-09-30 | $16.99 | $17.45 | $16.77 | $17.33 | $16.17 | 53,784,770 |
| 2021-09-29 | $17.59 | $17.65 | $16.65 | $16.66 | $15.54 | 54,501,170 |
| 2021-09-28 | $17.49 | $17.99 | $17.48 | $17.56 | $16.38 | 56,928,010 |
| 2021-09-27 | $18.18 | $18.60 | $17.48 | $17.55 | $16.37 | 95,460,600 |
| 2021-09-24 | $19.10 | $19.19 | $18.23 | $18.31 | $17.08 | 88,806,190 |
| 2021-09-23 | $19.68 | $20.19 | $19.09 | $19.20 | $17.91 | 82,937,500 |
| 2021-09-22 | $19.29 | $19.47 | $18.72 | $19.12 | $17.84 | 72,699,940 |
| 2021-09-21 | $19.89 | $19.89 | $19.89 | $19.89 | $18.55 | 0 |
| 2021-09-20 | $19.89 | $19.89 | $19.89 | $19.89 | $18.55 | 0 |
| 2021-09-17 | $19.90 | $20.26 | $19.31 | $19.89 | $18.55 | 91,459,210 |
| 2021-09-16 | $22.41 | $22.47 | $20.46 | $20.46 | $19.09 | 143,215,700 |
| 2021-09-15 | $22.00 | $23.12 | $21.90 | $22.73 | $21.20 | 76,265,560 |
| 2021-09-14 | $23.00 | $23.00 | $22.06 | $22.52 | $21.01 | 73,704,470 |
| 2021-09-13 | $23.98 | $23.98 | $22.28 | $23.00 | $21.46 | 90,516,630 |
| 2021-09-09 | $24.69 | $24.69 | $23.42 | $24.00 | $22.39 | 83,663,830 |
| 2021-09-08 | $25.90 | $26.36 | $24.80 | $24.93 | $23.26 | 59,885,730 |
| 2021-09-07 | $25.99 | $26.66 | $25.42 | $26.16 | $24.40 | 41,122,070 |
| 2021-09-06 | $26.90 | $27.00 | $24.89 | $25.73 | $24.00 | 57,176,040 |
| 2021-09-03 | $27.10 | $28.05 | $26.40 | $27.02 | $25.21 | 45,830,690 |
| 2021-09-02 | $26.17 | $27.30 | $25.98 | $26.86 | $25.06 | 51,068,410 |
| 2021-09-01 | $27.00 | $27.90 | $25.97 | $26.36 | $24.59 | 67,287,310 |
| 2021-08-31 | $27.91 | $28.15 | $26.61 | $27.28 | $25.45 | 69,363,210 |
| 2021-08-30 | $28.25 | $28.75 | $27.08 | $28.17 | $26.28 | 66,913,380 |
| 2021-08-27 | $27.48 | $28.93 | $27.13 | $28.16 | $26.27 | 69,784,380 |
| 2021-08-26 | $25.32 | $28.08 | $25.32 | $27.48 | $25.64 | 77,283,740 |
| 2021-08-25 | $25.17 | $25.81 | $24.70 | $25.70 | $23.97 | 64,283,570 |
| 2021-08-24 | $23.90 | $25.74 | $23.65 | $25.31 | $23.61 | 70,426,100 |
| 2021-08-23 | $23.92 | $24.46 | $23.24 | $23.80 | $22.20 | 71,867,520 |
| 2021-08-20 | $22.14 | $24.60 | $21.54 | $23.86 | $22.26 | 137,235,430 |
| 2021-08-19 | $20.23 | $22.44 | $20.23 | $22.44 | $20.93 | 120,110,720 |
| 2021-08-18 | $19.34 | $20.49 | $19.34 | $20.40 | $19.03 | 59,197,360 |
| 2021-08-17 | $20.12 | $20.30 | $19.00 | $19.25 | $17.96 | 49,954,040 |
| 2021-08-16 | $20.45 | $20.75 | $19.90 | $20.12 | $18.77 | 43,160,080 |
| 2021-08-13 | $20.66 | $20.94 | $20.12 | $20.50 | $19.12 | 51,566,290 |
| 2021-08-12 | $20.19 | $21.24 | $19.75 | $21.05 | $19.64 | 71,836,620 |
| 2021-08-11 | $20.18 | $20.94 | $20.04 | $20.17 | $18.82 | 77,309,810 |
| 2021-08-10 | $20.25 | $20.50 | $19.62 | $20.00 | $18.66 | 49,951,300 |
| 2021-08-09 | $21.00 | $21.22 | $19.85 | $20.29 | $18.93 | 54,524,840 |
| 2021-08-06 | $21.34 | $21.68 | $20.59 | $20.87 | $19.47 | 51,400,660 |
| 2021-08-05 | $21.97 | $22.55 | $20.91 | $21.25 | $19.82 | 79,683,060 |
| 2021-08-04 | $21.99 | $22.54 | $21.67 | $22.25 | $20.76 | 58,225,830 |
| 2021-08-03 | $22.35 | $23.05 | $21.79 | $21.92 | $20.45 | 86,875,270 |
| 2021-08-02 | $22.44 | $22.85 | $21.30 | $22.85 | $21.32 | 106,320,510 |
| 2021-07-30 | $19.62 | $20.77 | $19.60 | $20.77 | $19.38 | 94,278,890 |
| 2021-07-29 | $18.02 | $18.88 | $18.02 | $18.88 | $17.61 | 44,463,950 |
| 2021-07-28 | $18.42 | $18.42 | $16.88 | $17.16 | $16.01 | 119,445,630 |
| 2021-07-27 | $20.96 | $21.78 | $18.75 | $18.75 | $17.49 | 112,903,760 |
| 2021-07-26 | $21.04 | $21.62 | $20.66 | $20.83 | $19.43 | 49,319,660 |
| 2021-07-23 | $22.13 | $22.13 | $21.12 | $21.22 | $19.80 | 40,533,560 |
| 2021-07-22 | $21.90 | $22.33 | $21.28 | $22.09 | $20.61 | 35,639,360 |
| 2021-07-21 | $22.19 | $22.34 | $21.42 | $21.76 | $20.30 | 36,790,080 |
| 2021-07-20 | $21.04 | $21.98 | $20.58 | $21.85 | $20.38 | 34,842,620 |
| 2021-07-19 | $21.80 | $22.38 | $21.42 | $21.64 | $20.19 | 47,186,120 |
| 2021-07-16 | $21.54 | $22.06 | $20.97 | $21.28 | $19.85 | 41,945,180 |
| 2021-07-15 | $21.24 | $22.06 | $21.13 | $21.45 | $20.01 | 40,424,810 |
| 2021-07-14 | $21.25 | $22.27 | $21.08 | $21.63 | $20.18 | 78,100,070 |
| 2021-07-13 | $19.30 | $21.08 | $19.20 | $21.08 | $19.66 | 74,080,820 |
| 2021-07-12 | $19.06 | $19.69 | $18.90 | $19.16 | $17.87 | 46,225,670 |
| 2021-07-09 | $18.84 | $19.28 | $18.14 | $18.89 | $17.62 | 59,582,060 |
| 2021-07-08 | $20.00 | $20.34 | $19.00 | $19.12 | $17.84 | 65,925,560 |
| 2021-07-07 | $19.64 | $20.30 | $19.25 | $20.21 | $18.85 | 40,230,930 |
| 2021-07-06 | $19.60 | $19.99 | $19.22 | $19.81 | $18.48 | 53,215,250 |
| 2021-07-05 | $18.48 | $19.76 | $18.27 | $19.40 | $18.10 | 72,497,150 |
| 2021-07-01 | $18.53 | $18.53 | $17.85 | $18.10 | $16.89 | 33,590,590 |
| 2021-06-30 | $18.57 | $18.72 | $18.02 | $18.56 | $17.31 | 34,176,710 |
| 2021-06-29 | $18.48 | $18.60 | $18.07 | $18.26 | $17.03 | 30,685,640 |
| 2021-06-28 | $18.29 | $18.73 | $18.07 | $18.26 | $17.03 | 37,197,590 |
| 2021-06-25 | $18.67 | $18.77 | $17.91 | $18.02 | $16.81 | 50,700,170 |
| 2021-06-24 | $18.37 | $18.60 | $18.05 | $18.50 | $17.26 | 47,394,190 |
| 2021-06-23 | $16.66 | $18.28 | $16.61 | $18.27 | $17.04 | 74,337,970 |
| 2021-06-22 | $16.19 | $16.67 | $15.91 | $16.62 | $15.50 | 37,503,200 |
| 2021-06-21 | $16.50 | $16.67 | $16.02 | $16.08 | $15.00 | 37,409,050 |
| 2021-06-18 | $16.88 | $16.95 | $16.28 | $16.51 | $15.40 | 34,645,060 |
| 2021-06-17 | $17.26 | $17.63 | $16.83 | $17.03 | $15.56 | 35,558,320 |
| 2021-06-16 | $18.00 | $18.02 | $16.65 | $17.24 | $15.75 | 46,963,600 |
| 2021-06-15 | $17.79 | $18.11 | $17.50 | $18.00 | $16.44 | 33,767,700 |
| 2021-06-14 | $17.70 | $17.70 | $17.70 | $17.70 | $16.17 | 0 |
| 2021-06-11 | $18.38 | $18.38 | $17.39 | $17.70 | $16.17 | 45,327,280 |
| 2021-06-10 | $17.80 | $18.33 | $17.72 | $18.18 | $16.61 | 32,633,010 |
| 2021-06-09 | $17.43 | $17.94 | $17.24 | $17.94 | $16.39 | 31,631,230 |
| 2021-06-08 | $17.57 | $17.59 | $17.03 | $17.30 | $15.80 | 34,667,770 |
| 2021-06-07 | $17.65 | $18.20 | $17.40 | $17.59 | $16.07 | 39,954,120 |
| 2021-06-04 | $17.75 | $17.86 | $17.30 | $17.46 | $15.95 | 40,810,670 |
| 2021-06-03 | $17.57 | $18.36 | $17.56 | $17.91 | $16.36 | 48,623,100 |
| 2021-06-02 | $17.24 | $17.60 | $17.10 | $17.49 | $15.98 | 34,133,950 |
| 2021-06-01 | $16.80 | $17.43 | $16.66 | $17.29 | $15.79 | 44,130,460 |
| 2021-05-31 | $16.30 | $16.96 | $16.03 | $16.84 | $15.38 | 55,980,110 |
| 2021-05-28 | $16.07 | $16.31 | $15.85 | $16.10 | $14.71 | 32,160,250 |
| 2021-05-27 | $15.90 | $16.45 | $15.87 | $16.20 | $14.80 | 45,697,270 |
| 2021-05-26 | $16.04 | $16.35 | $15.65 | $15.90 | $14.52 | 40,145,480 |
| 2021-05-25 | $15.32 | $16.08 | $15.30 | $16.05 | $14.66 | 56,002,450 |
| 2021-05-24 | $14.97 | $15.84 | $14.97 | $15.34 | $14.01 | 50,239,540 |
| 2021-05-21 | $15.25 | $15.39 | $14.96 | $15.14 | $13.83 | 35,849,130 |
| 2021-05-20 | $14.80 | $15.11 | $14.56 | $14.95 | $13.66 | 59,198,730 |
| 2021-05-19 | $15.33 | $15.79 | $15.19 | $15.59 | $14.24 | 27,226,850 |
| 2021-05-18 | $15.20 | $15.78 | $15.05 | $15.45 | $14.11 | 38,556,060 |
| 2021-05-17 | $14.90 | $15.55 | $14.83 | $15.24 | $13.92 | 40,624,870 |
| 2021-05-14 | $15.56 | $15.57 | $14.50 | $14.92 | $13.63 | 57,053,120 |
| 2021-05-13 | $16.05 | $16.42 | $15.09 | $15.10 | $13.79 | 71,548,370 |
| 2021-05-12 | $16.09 | $16.55 | $15.97 | $16.18 | $14.78 | 40,441,040 |
| 2021-05-11 | $16.52 | $16.52 | $15.36 | $16.09 | $14.70 | 70,107,490 |
| 2021-05-10 | $16.51 | $16.79 | $16.25 | $16.65 | $15.21 | 54,781,420 |
| 2021-05-07 | $16.63 | $16.71 | $16.06 | $16.17 | $14.77 | 65,457,190 |
| 2021-05-06 | $15.57 | $16.77 | $15.57 | $16.48 | $15.05 | 86,600,400 |
| 2021-05-05 | $15.36 | $15.36 | $15.36 | $15.36 | $14.03 | 0 |
| 2021-05-04 | $15.36 | $15.36 | $15.36 | $15.36 | $14.03 | 0 |
| 2021-04-30 | $14.98 | $15.49 | $14.61 | $15.36 | $14.03 | 60,326,130 |
| 2021-04-29 | $14.46 | $14.95 | $14.37 | $14.80 | $13.52 | 54,849,230 |
| 2021-04-28 | $14.10 | $14.41 | $13.98 | $14.28 | $13.04 | 28,337,250 |
| 2021-04-27 | $14.29 | $14.31 | $13.72 | $13.98 | $12.77 | 32,285,750 |
| 2021-04-26 | $14.06 | $14.55 | $14.01 | $14.16 | $12.94 | 33,964,650 |
| 2021-04-23 | $13.95 | $14.40 | $13.86 | $14.06 | $12.84 | 30,127,240 |
| 2021-04-22 | $14.03 | $14.06 | $13.82 | $14.01 | $12.80 | 22,108,130 |
| 2021-04-21 | $13.74 | $14.10 | $13.67 | $14.01 | $12.80 | 36,695,150 |
| 2021-04-20 | $13.72 | $14.38 | $13.45 | $13.85 | $12.65 | 67,379,310 |
| 2021-04-19 | $13.21 | $13.49 | $13.01 | $13.45 | $12.29 | 37,912,140 |
| 2021-04-16 | $12.99 | $13.34 | $12.91 | $13.33 | $12.18 | 32,149,730 |
| 2021-04-15 | $12.94 | $12.97 | $12.69 | $12.89 | $11.78 | 18,335,240 |
| 2021-04-14 | $12.76 | $12.94 | $12.75 | $12.87 | $11.76 | 17,380,920 |
| 2021-04-13 | $13.11 | $13.23 | $12.72 | $12.77 | $11.67 | 30,364,900 |
| 2021-04-12 | $13.49 | $13.72 | $12.90 | $13.03 | $11.90 | 47,586,350 |
| 2021-04-09 | $13.70 | $13.92 | $13.22 | $13.35 | $12.20 | 67,356,620 |
| 2021-04-08 | $13.23 | $13.36 | $13.05 | $13.15 | $12.01 | 22,165,610 |
| 2021-04-07 | $13.15 | $13.28 | $12.87 | $13.26 | $12.11 | 27,530,250 |
| 2021-04-06 | $12.99 | $13.35 | $12.85 | $13.08 | $11.95 | 30,488,250 |
| 2021-04-05 | $12.79 | $12.79 | $12.79 | $12.79 | $11.68 | 0 |
| 2021-04-02 | $12.96 | $13.09 | $12.68 | $12.79 | $11.68 | 21,662,810 |
| 2021-04-01 | $12.88 | $13.05 | $12.58 | $12.93 | $11.81 | 24,218,340 |
| 2021-03-31 | $13.26 | $13.30 | $12.81 | $12.93 | $11.81 | 24,635,210 |
| 2021-03-30 | $13.00 | $13.32 | $12.95 | $13.16 | $12.02 | 29,303,540 |
| 2021-03-29 | $13.09 | $13.28 | $12.75 | $13.08 | $11.95 | 42,893,450 |
| 2021-03-26 | $12.15 | $13.00 | $12.15 | $12.90 | $11.78 | 53,159,120 |
| 2021-03-25 | $11.83 | $12.12 | $11.60 | $11.94 | $10.91 | 31,917,850 |
| 2021-03-24 | $12.75 | $12.83 | $11.96 | $11.98 | $10.94 | 62,219,640 |
| 2021-03-23 | $13.22 | $13.26 | $12.72 | $12.98 | $11.86 | 27,467,800 |
| 2021-03-22 | $12.92 | $13.39 | $12.72 | $13.07 | $11.94 | 27,723,150 |
| 2021-03-19 | $13.15 | $13.28 | $12.84 | $12.99 | $11.87 | 37,403,060 |
| 2021-03-18 | $13.20 | $13.53 | $13.11 | $13.39 | $12.23 | 32,557,000 |
| 2021-03-17 | $13.19 | $13.40 | $12.96 | $13.11 | $11.98 | 28,017,870 |
| 2021-03-16 | $13.23 | $13.47 | $12.81 | $13.30 | $12.15 | 36,598,160 |
| 2021-03-15 | $13.18 | $13.53 | $12.98 | $13.23 | $12.09 | 33,276,850 |
| 2021-03-12 | $12.89 | $13.50 | $12.80 | $13.23 | $12.09 | 51,511,040 |
| 2021-03-11 | $12.40 | $13.02 | $12.40 | $12.76 | $11.66 | 44,014,310 |
| 2021-03-10 | $12.66 | $12.88 | $12.23 | $12.64 | $11.55 | 38,773,800 |
| 2021-03-09 | $12.58 | $12.93 | $11.82 | $12.41 | $11.34 | 61,564,850 |
| 2021-03-08 | $13.65 | $13.75 | $12.60 | $12.62 | $11.53 | 69,983,370 |
| 2021-03-05 | $13.58 | $13.77 | $13.04 | $13.60 | $12.42 | 68,866,650 |
| 2021-03-04 | $14.65 | $14.84 | $13.72 | $13.94 | $12.73 | 92,298,500 |
| 2021-03-03 | $14.99 | $15.13 | $14.52 | $15.01 | $13.71 | 50,327,060 |
| 2021-03-02 | $15.63 | $15.69 | $14.47 | $14.91 | $13.62 | 85,595,850 |
| 2021-03-01 | $15.09 | $15.63 | $14.84 | $15.48 | $14.14 | 71,430,110 |
| 2021-02-26 | $14.70 | $15.25 | $14.11 | $14.75 | $13.47 | 82,040,220 |
| 2021-02-25 | $14.73 | $15.69 | $14.60 | $15.38 | $14.05 | 120,487,250 |
| 2021-02-24 | $16.00 | $16.00 | $14.32 | $14.32 | $13.08 | 126,249,560 |
| 2021-02-23 | $14.64 | $15.91 | $14.42 | $15.91 | $14.53 | 122,760,370 |
| 2021-02-22 | $14.70 | $15.65 | $14.16 | $14.46 | $13.21 | 104,155,730 |
| 2021-02-19 | $15.16 | $15.30 | $14.13 | $14.52 | $13.26 | 76,439,220 |
| 2021-02-18 | $15.37 | $15.80 | $14.90 | $15.20 | $13.89 | 96,601,970 |
| 2021-02-17 | $14.68 | $14.68 | $14.68 | $14.68 | $13.41 | 0 |
| 2021-02-16 | $14.68 | $14.68 | $14.68 | $14.68 | $13.41 | 0 |
| 2021-02-15 | $14.68 | $14.68 | $14.68 | $14.68 | $13.41 | 0 |
| 2021-02-12 | $14.68 | $14.68 | $14.68 | $14.68 | $13.41 | 0 |
| 2021-02-11 | $14.68 | $14.68 | $14.68 | $14.68 | $13.41 | 0 |
| 2021-02-10 | $14.01 | $15.00 | $13.90 | $14.68 | $13.41 | 92,866,910 |
| 2021-02-09 | $12.83 | $14.10 | $12.77 | $14.00 | $12.79 | 105,102,010 |
| 2021-02-08 | $12.04 | $12.94 | $11.88 | $12.88 | $11.77 | 71,722,120 |
| 2021-02-05 | $12.40 | $12.84 | $11.92 | $11.99 | $10.95 | 50,821,360 |
| 2021-02-04 | $12.77 | $12.92 | $12.07 | $12.24 | $11.18 | 55,298,000 |
| 2021-02-03 | $12.87 | $13.15 | $12.68 | $12.94 | $11.82 | 57,521,830 |
| 2021-02-02 | $11.85 | $13.07 | $11.77 | $12.93 | $11.81 | 81,068,590 |
| 2021-02-01 | $12.31 | $12.31 | $11.63 | $11.91 | $10.88 | 56,243,830 |
| 2021-01-29 | $12.93 | $13.07 | $11.80 | $12.30 | $11.24 | 50,250,590 |
| 2021-01-28 | $12.56 | $12.82 | $12.35 | $12.74 | $11.64 | 47,841,020 |
| 2021-01-27 | $12.85 | $13.08 | $12.16 | $12.94 | $11.82 | 66,780,360 |
| 2021-01-26 | $13.20 | $13.27 | $12.69 | $12.95 | $11.83 | 65,662,140 |
| 2021-01-25 | $13.69 | $13.74 | $12.91 | $13.31 | $12.16 | 144,416,520 |
| 2021-01-22 | $13.08 | $14.14 | $12.95 | $14.14 | $12.92 | 138,967,960 |
| 2021-01-21 | $12.29 | $13.30 | $12.10 | $13.10 | $11.97 | 129,435,580 |
| 2021-01-20 | $11.99 | $12.42 | $11.83 | $12.19 | $11.14 | 47,183,010 |
| 2021-01-19 | $12.95 | $13.05 | $11.97 | $12.16 | $11.11 | 107,790,380 |
| 2021-01-18 | $12.21 | $13.05 | $11.86 | $12.98 | $11.86 | 92,447,140 |
| 2021-01-15 | $11.93 | $12.31 | $11.63 | $12.29 | $11.23 | 60,042,230 |
| 2021-01-14 | $12.45 | $12.48 | $11.63 | $12.09 | $11.04 | 77,310,240 |
| 2021-01-13 | $12.14 | $12.70 | $11.92 | $12.54 | $11.46 | 84,830,960 |
| 2021-01-12 | $12.17 | $12.32 | $11.92 | $12.09 | $11.04 | 59,520,190 |
| 2021-01-11 | $11.94 | $12.34 | $11.54 | $11.99 | $10.95 | 69,364,600 |
| 2021-01-08 | $12.31 | $12.52 | $11.76 | $11.96 | $10.93 | 95,831,000 |
| 2021-01-07 | $11.91 | $12.70 | $11.80 | $12.55 | $11.46 | 94,282,400 |
| 2021-01-06 | $12.65 | $12.70 | $11.88 | $11.97 | $10.93 | 96,714,990 |
| 2021-01-05 | $13.12 | $13.12 | $12.56 | $12.88 | $11.77 | 77,003,780 |
| 2021-01-04 | $12.93 | $13.38 | $12.79 | $13.33 | $12.18 | 74,088,590 |
| 2021-01-01 | $12.80 | $12.80 | $12.80 | $12.80 | $11.69 | 0 |
| 2020-12-31 | $12.74 | $13.10 | $12.53 | $12.80 | $11.69 | 68,707,630 |
| 2020-12-30 | $12.48 | $12.82 | $12.37 | $12.53 | $11.45 | 57,365,110 |
| 2020-12-29 | $12.85 | $13.16 | $12.25 | $12.30 | $11.24 | 79,537,250 |
| 2020-12-28 | $13.50 | $13.59 | $12.82 | $13.04 | $11.91 | 86,780,480 |
| 2020-12-25 | $12.93 | $13.67 | $12.81 | $13.48 | $12.31 | 81,228,170 |
| 2020-12-24 | $12.45 | $13.37 | $12.35 | $13.14 | $12.00 | 107,126,410 |
| 2020-12-23 | $12.04 | $12.75 | $12.03 | $12.29 | $11.23 | 84,148,170 |
| 2020-12-22 | $12.20 | $12.56 | $11.87 | $11.93 | $10.90 | 85,544,450 |
| 2020-12-21 | $11.49 | $12.52 | $11.46 | $12.25 | $11.19 | 107,300,330 |
| 2020-12-18 | $11.10 | $11.67 | $11.03 | $11.43 | $10.44 | 81,275,550 |
| 2020-12-17 | $11.64 | $11.65 | $10.60 | $11.16 | $10.19 | 139,634,540 |
| 2020-12-16 | $11.42 | $11.93 | $11.35 | $11.57 | $10.57 | 80,614,050 |
| 2020-12-15 | $11.70 | $11.71 | $11.11 | $11.41 | $10.42 | 74,924,250 |
| 2020-12-14 | $11.42 | $11.96 | $11.35 | $11.86 | $10.83 | 87,347,900 |
| 2020-12-11 | $11.19 | $11.74 | $11.00 | $11.39 | $10.40 | 114,069,220 |
| 2020-12-10 | $11.08 | $11.35 | $10.93 | $11.09 | $10.13 | 73,100,180 |
| 2020-12-09 | $11.60 | $11.62 | $10.49 | $11.05 | $10.09 | 138,429,430 |
| 2020-12-08 | $11.45 | $11.75 | $11.30 | $11.65 | $10.64 | 70,398,520 |
| 2020-12-07 | $11.83 | $12.23 | $11.32 | $11.40 | $10.41 | 102,305,470 |
| 2020-12-04 | $11.39 | $11.55 | $11.22 | $11.54 | $10.54 | 48,348,950 |
| 2020-12-03 | $11.59 | $11.65 | $11.18 | $11.27 | $10.30 | 77,695,680 |
| 2020-12-02 | $11.76 | $11.97 | $11.56 | $11.67 | $10.66 | 69,048,720 |
| 2020-12-01 | $11.67 | $11.70 | $11.33 | $11.58 | $10.58 | 68,357,320 |
| 2020-11-30 | $11.97 | $12.14 | $11.58 | $11.61 | $10.61 | 59,937,520 |
| 2020-11-27 | $12.04 | $12.09 | $11.50 | $11.81 | $10.79 | 65,911,210 |
| 2020-11-26 | $12.07 | $12.21 | $11.62 | $11.99 | $10.95 | 60,765,030 |
| 2020-11-25 | $12.86 | $12.96 | $11.85 | $11.93 | $10.90 | 101,043,970 |
| 2020-11-24 | $13.35 | $13.49 | $12.34 | $12.87 | $11.76 | 90,840,600 |
| 2020-11-23 | $12.90 | $13.52 | $12.71 | $13.28 | $12.13 | 107,704,210 |
| 2020-11-20 | $12.59 | $12.73 | $12.34 | $12.50 | $11.42 | 64,794,790 |
| 2020-11-19 | $13.18 | $13.20 | $12.37 | $12.48 | $11.40 | 96,701,500 |
| 2020-11-18 | $12.90 | $13.47 | $12.72 | $13.40 | $12.24 | 92,551,780 |
| 2020-11-17 | $13.18 | $13.92 | $12.68 | $12.90 | $11.78 | 116,947,530 |
| 2020-11-16 | $12.55 | $13.51 | $11.91 | $13.32 | $12.17 | 142,538,270 |
| 2020-11-13 | $11.90 | $12.33 | $11.32 | $12.28 | $11.22 | 109,183,210 |
| 2020-11-12 | $11.62 | $12.16 | $11.44 | $12.04 | $11.00 | 114,822,180 |
| 2020-11-11 | $11.33 | $12.29 | $11.33 | $11.61 | $10.61 | 122,784,690 |
| 2020-11-10 | $11.19 | $11.94 | $10.90 | $11.46 | $10.47 | 125,177,710 |
| 2020-11-09 | $10.95 | $11.47 | $10.80 | $11.25 | $10.28 | 141,913,400 |
| 2020-11-06 | $9.61 | $10.43 | $9.46 | $10.43 | $9.53 | 123,769,960 |
| 2020-11-05 | $9.48 | $9.65 | $9.39 | $9.48 | $8.66 | 55,793,280 |
| 2020-11-04 | $9.50 | $9.97 | $9.27 | $9.44 | $8.62 | 79,037,820 |
| 2020-11-03 | $9.53 | $9.59 | $9.17 | $9.30 | $8.50 | 56,836,050 |
| 2020-11-02 | $9.25 | $9.69 | $9.18 | $9.55 | $8.72 | 82,756,670 |
| 2020-10-30 | $9.23 | $9.51 | $9.06 | $9.18 | $8.39 | 96,213,960 |
| 2020-10-29 | $8.41 | $9.12 | $8.41 | $9.12 | $8.33 | 73,226,310 |
| 2020-10-28 | $8.26 | $8.30 | $8.05 | $8.29 | $7.57 | 22,436,980 |
| 2020-10-27 | $8.20 | $8.30 | $8.05 | $8.25 | $7.54 | 26,840,540 |
| 2020-10-26 | $8.11 | $8.32 | $8.02 | $8.17 | $7.46 | 27,295,840 |
| 2020-10-23 | $8.35 | $8.42 | $8.06 | $8.11 | $7.41 | 23,584,220 |
| 2020-10-22 | $8.54 | $8.68 | $8.20 | $8.29 | $7.57 | 43,974,340 |
| 2020-10-21 | $8.88 | $9.02 | $8.60 | $8.66 | $7.91 | 32,947,040 |
| 2020-10-20 | $8.86 | $8.93 | $8.66 | $8.82 | $8.06 | 25,765,750 |
| 2020-10-19 | $9.11 | $9.15 | $8.85 | $8.87 | $8.10 | 27,395,140 |
| 2020-10-16 | $9.03 | $9.23 | $8.96 | $9.08 | $8.29 | 29,698,040 |
| 2020-10-15 | $9.31 | $9.36 | $9.01 | $9.03 | $8.25 | 50,871,540 |
| 2020-10-14 | $8.95 | $9.50 | $8.92 | $9.44 | $8.62 | 64,133,440 |
| 2020-10-13 | $8.95 | $9.08 | $8.88 | $8.99 | $8.21 | 30,322,490 |
| 2020-10-12 | $8.90 | $9.10 | $8.72 | $9.01 | $8.23 | 63,143,890 |
| 2020-10-09 | $9.05 | $9.13 | $8.81 | $8.95 | $8.18 | 67,992,500 |
| 2020-10-08 | $8.50 | $8.50 | $8.50 | $8.50 | $7.76 | 0 |
| 2020-10-07 | $8.50 | $8.50 | $8.50 | $8.50 | $7.76 | 0 |
| 2020-10-06 | $8.50 | $8.50 | $8.50 | $8.50 | $7.76 | 0 |
| 2020-10-05 | $8.50 | $8.50 | $8.50 | $8.50 | $7.76 | 0 |
| 2020-10-02 | $8.50 | $8.50 | $8.50 | $8.50 | $7.76 | 0 |
| 2020-10-01 | $8.50 | $8.50 | $8.50 | $8.50 | $7.76 | 0 |
| 2020-09-30 | $8.39 | $8.69 | $8.37 | $8.50 | $7.76 | 44,282,440 |
| 2020-09-29 | $8.40 | $8.44 | $8.18 | $8.34 | $7.62 | 29,905,380 |
| 2020-09-28 | $8.21 | $8.56 | $8.10 | $8.37 | $7.65 | 57,420,080 |
| 2020-09-25 | $8.24 | $8.43 | $8.02 | $8.20 | $7.49 | 65,596,970 |
| 2020-09-24 | $8.00 | $8.46 | $7.96 | $8.11 | $7.41 | 69,635,250 |
| 2020-09-23 | $7.77 | $8.13 | $7.73 | $8.07 | $7.37 | 44,489,230 |
| 2020-09-22 | $7.82 | $7.93 | $7.62 | $7.77 | $7.10 | 44,312,560 |
| 2020-09-21 | $7.84 | $8.00 | $7.78 | $7.97 | $7.28 | 38,204,460 |
| 2020-09-18 | $7.61 | $7.87 | $7.57 | $7.85 | $7.17 | 36,495,970 |
| 2020-09-17 | $7.61 | $7.68 | $7.44 | $7.61 | $6.95 | 21,151,980 |
| 2020-09-16 | $7.64 | $7.72 | $7.55 | $7.58 | $6.92 | 17,318,040 |
| 2020-09-15 | $7.65 | $7.71 | $7.54 | $7.68 | $7.02 | 21,418,510 |
| 2020-09-14 | $7.55 | $7.94 | $7.45 | $7.64 | $6.98 | 59,729,510 |
| 2020-09-11 | $7.22 | $7.42 | $7.14 | $7.39 | $6.75 | 24,411,980 |
| 2020-09-10 | $7.36 | $7.50 | $7.16 | $7.22 | $6.60 | 42,190,490 |
| 2020-09-09 | $7.54 | $7.61 | $7.23 | $7.28 | $6.65 | 45,622,280 |
| 2020-09-08 | $7.93 | $8.00 | $7.44 | $7.62 | $6.96 | 68,274,680 |
| 2020-09-07 | $8.06 | $8.28 | $7.90 | $7.93 | $7.24 | 39,504,370 |
| 2020-09-04 | $7.95 | $8.16 | $7.83 | $8.08 | $7.38 | 32,437,970 |
| 2020-09-03 | $8.27 | $8.47 | $8.18 | $8.19 | $7.48 | 41,729,890 |
| 2020-09-02 | $8.39 | $8.41 | $8.14 | $8.20 | $7.49 | 30,592,220 |
| 2020-09-01 | $8.38 | $8.47 | $8.20 | $8.31 | $7.59 | 33,938,230 |
| 2020-08-31 | $8.52 | $8.77 | $8.36 | $8.43 | $7.70 | 63,894,690 |
| 2020-08-28 | $8.08 | $8.45 | $8.05 | $8.36 | $7.64 | 46,213,350 |
| 2020-08-27 | $8.16 | $8.46 | $8.05 | $8.14 | $7.44 | 41,385,720 |
| 2020-08-26 | $8.27 | $8.39 | $8.01 | $8.08 | $7.38 | 58,926,730 |
| 2020-08-25 | $8.58 | $8.67 | $8.27 | $8.32 | $7.60 | 58,314,840 |
| 2020-08-24 | $8.50 | $8.70 | $8.40 | $8.60 | $7.86 | 46,395,960 |
| 2020-08-21 | $9.06 | $9.15 | $8.46 | $8.57 | $7.83 | 96,914,240 |
| 2020-08-20 | $9.01 | $9.35 | $8.93 | $9.14 | $8.35 | 54,724,820 |
| 2020-08-19 | $9.19 | $9.42 | $9.04 | $9.06 | $8.28 | 55,432,600 |
| 2020-08-18 | $9.14 | $9.44 | $9.01 | $9.21 | $8.41 | 54,960,170 |
| 2020-08-17 | $8.69 | $9.32 | $8.67 | $9.11 | $8.32 | 70,249,710 |
| 2020-08-14 | $8.48 | $8.72 | $8.45 | $8.68 | $7.93 | 34,274,760 |
| 2020-08-13 | $8.72 | $8.77 | $8.41 | $8.56 | $7.82 | 48,316,620 |
| 2020-08-12 | $9.00 | $9.16 | $8.25 | $8.67 | $7.92 | 98,393,370 |
| 2020-08-11 | $9.26 | $9.75 | $9.13 | $9.17 | $8.38 | 99,162,370 |
| 2020-08-10 | $9.02 | $9.33 | $8.81 | $9.15 | $8.36 | 56,555,430 |
| 2020-08-07 | $9.08 | $9.19 | $8.70 | $9.10 | $8.31 | 73,220,450 |
| 2020-08-06 | $8.94 | $9.14 | $8.83 | $9.05 | $8.27 | 54,728,110 |
| 2020-08-05 | $9.02 | $9.07 | $8.61 | $8.94 | $8.17 | 81,537,980 |
| 2020-08-04 | $9.77 | $9.77 | $9.11 | $9.21 | $8.41 | 115,341,820 |
| 2020-08-03 | $9.41 | $9.88 | $8.93 | $9.78 | $8.93 | 131,322,050 |
| 2020-07-31 | $8.38 | $9.30 | $8.36 | $9.10 | $8.31 | 138,114,480 |
| 2020-07-30 | $8.53 | $8.68 | $8.39 | $8.45 | $7.72 | 63,536,060 |
| 2020-07-29 | $8.25 | $8.62 | $8.16 | $8.53 | $7.79 | 88,909,190 |
| 2020-07-28 | $8.36 | $8.49 | $8.12 | $8.32 | $7.60 | 63,879,830 |
| 2020-07-27 | $8.27 | $8.57 | $8.05 | $8.36 | $7.64 | 74,906,280 |
| 2020-07-24 | $8.97 | $9.05 | $8.28 | $8.28 | $7.56 | 130,887,110 |
| 2020-07-23 | $9.10 | $9.43 | $8.88 | $9.20 | $8.40 | 113,502,950 |
| 2020-07-22 | $9.38 | $9.65 | $8.99 | $9.35 | $8.54 | 108,906,850 |
| 2020-07-21 | $9.31 | $9.98 | $9.02 | $9.09 | $8.30 | 116,173,000 |
| 2020-07-20 | $8.48 | $9.24 | $8.35 | $9.24 | $8.44 | 113,715,860 |
| 2020-07-17 | $7.77 | $8.70 | $7.77 | $8.40 | $7.67 | 103,700,260 |
| 2020-07-16 | $8.24 | $8.79 | $7.85 | $8.00 | $7.31 | 130,645,360 |
| 2020-07-15 | $7.80 | $8.38 | $7.36 | $8.24 | $7.53 | 123,204,950 |
| 2020-07-14 | $7.55 | $7.87 | $7.20 | $7.62 | $6.96 | 103,187,560 |
| 2020-07-13 | $6.86 | $7.41 | $6.83 | $7.41 | $6.77 | 91,206,980 |
| 2020-07-10 | $6.91 | $6.94 | $6.72 | $6.74 | $6.16 | 53,767,690 |
| 2020-07-09 | $6.96 | $7.05 | $6.80 | $7.03 | $6.42 | 62,875,230 |
| 2020-07-08 | $7.10 | $7.16 | $6.87 | $6.95 | $6.35 | 52,993,980 |
| 2020-07-07 | $7.00 | $7.10 | $6.81 | $6.89 | $6.29 | 65,504,750 |
| 2020-07-06 | $6.70 | $7.05 | $6.58 | $6.94 | $6.34 | 85,099,410 |
| 2020-07-03 | $6.46 | $6.72 | $6.40 | $6.44 | $5.88 | 82,175,010 |
| 2020-07-02 | $6.04 | $6.69 | $6.00 | $6.58 | $6.01 | 117,759,380 |
| 2020-07-01 | $5.92 | $6.08 | $5.83 | $6.08 | $5.55 | 63,963,170 |
| 2020-06-30 | $5.80 | $5.98 | $5.70 | $5.92 | $5.41 | 68,816,270 |
| 2020-06-29 | $5.51 | $5.79 | $5.51 | $5.75 | $5.25 | 75,562,320 |
| 2020-06-26 | $5.50 | $5.50 | $5.50 | $5.50 | $5.02 | 0 |
| 2020-06-25 | $5.50 | $5.50 | $5.50 | $5.50 | $5.02 | 0 |
| 2020-06-24 | $5.51 | $5.60 | $5.41 | $5.50 | $5.02 | 38,931,950 |
| 2020-06-23 | $5.59 | $5.60 | $5.47 | $5.51 | $5.03 | 23,935,080 |
| 2020-06-22 | $5.64 | $5.69 | $5.52 | $5.59 | $5.11 | 30,379,210 |
| 2020-06-19 | $5.73 | $5.74 | $5.65 | $5.68 | $5.19 | 25,497,420 |
| 2020-06-18 | $5.70 | $5.83 | $5.61 | $5.73 | $5.23 | 26,458,060 |
| 2020-06-17 | $6.06 | $6.08 | $5.95 | $6.02 | $5.23 | 29,995,210 |
| 2020-06-16 | $5.86 | $6.04 | $5.80 | $6.04 | $5.24 | 41,886,150 |
| 2020-06-15 | $5.90 | $5.98 | $5.74 | $5.79 | $5.03 | 33,422,870 |
| 2020-06-12 | $5.65 | $5.94 | $5.62 | $5.94 | $5.16 | 37,230,260 |
| 2020-06-11 | $5.88 | $5.90 | $5.72 | $5.76 | $5.00 | 26,194,830 |
| 2020-06-10 | $5.80 | $5.86 | $5.76 | $5.81 | $5.04 | 14,460,880 |
| 2020-06-09 | $5.79 | $5.82 | $5.70 | $5.80 | $5.03 | 14,301,230 |
| 2020-06-08 | $5.64 | $5.83 | $5.62 | $5.81 | $5.04 | 30,710,730 |
| 2020-06-05 | $5.75 | $5.75 | $5.57 | $5.61 | $4.87 | 24,986,590 |
| 2020-06-04 | $5.83 | $5.83 | $5.68 | $5.70 | $4.95 | 14,845,790 |
| 2020-06-03 | $5.81 | $5.90 | $5.74 | $5.80 | $5.03 | 20,679,660 |
| 2020-06-02 | $5.82 | $5.89 | $5.75 | $5.84 | $5.07 | 24,463,420 |
| 2020-06-01 | $5.85 | $5.96 | $5.76 | $5.83 | $5.06 | 42,418,570 |
| 2020-05-29 | $5.64 | $5.84 | $5.63 | $5.80 | $5.03 | 31,005,100 |
| 2020-05-28 | $5.65 | $5.77 | $5.62 | $5.68 | $4.93 | 19,938,290 |
| 2020-05-27 | $5.66 | $5.72 | $5.59 | $5.69 | $4.94 | 21,414,890 |
| 2020-05-26 | $5.62 | $5.69 | $5.55 | $5.65 | $4.90 | 23,532,800 |
| 2020-05-25 | $5.37 | $5.64 | $5.24 | $5.63 | $4.89 | 29,597,600 |
| 2020-05-22 | $5.57 | $5.59 | $5.33 | $5.36 | $4.65 | 29,604,180 |
| 2020-05-21 | $5.40 | $5.72 | $5.40 | $5.57 | $4.84 | 45,882,560 |
| 2020-05-20 | $5.43 | $5.51 | $5.36 | $5.41 | $4.70 | 19,340,590 |
| 2020-05-19 | $5.41 | $5.53 | $5.38 | $5.46 | $4.74 | 25,217,180 |
| 2020-05-18 | $5.38 | $5.49 | $5.34 | $5.35 | $4.64 | 30,500,840 |
| 2020-05-15 | $5.55 | $5.63 | $5.37 | $5.39 | $4.68 | 35,836,260 |
| 2020-05-14 | $5.75 | $5.76 | $5.49 | $5.51 | $4.78 | 41,280,090 |
| 2020-05-13 | $5.62 | $5.83 | $5.52 | $5.79 | $5.03 | 47,946,510 |
| 2020-05-12 | $5.58 | $5.68 | $5.50 | $5.55 | $4.82 | 34,780,280 |
| 2020-05-11 | $5.58 | $5.77 | $5.53 | $5.59 | $4.85 | 47,433,910 |
| 2020-05-08 | $5.40 | $5.53 | $5.40 | $5.48 | $4.76 | 27,390,090 |
| 2020-05-07 | $5.29 | $5.46 | $5.28 | $5.40 | $4.69 | 41,351,280 |
| 2020-05-06 | $5.25 | $5.32 | $5.22 | $5.29 | $4.59 | 26,462,340 |
| 2020-05-05 | $5.26 | $5.26 | $5.26 | $5.26 | $4.57 | 0 |
| 2020-05-04 | $5.26 | $5.26 | $5.26 | $5.26 | $4.57 | 0 |
| 2020-05-01 | $5.26 | $5.26 | $5.26 | $5.26 | $4.57 | 0 |
| 2020-04-30 | $5.12 | $5.38 | $5.08 | $5.26 | $4.57 | 47,781,770 |
| 2020-04-29 | $4.97 | $5.13 | $4.93 | $5.11 | $4.44 | 28,894,580 |
| 2020-04-28 | $5.01 | $5.05 | $4.88 | $4.97 | $4.31 | 23,126,910 |
| 2020-04-27 | $5.01 | $5.12 | $5.00 | $5.03 | $4.37 | 23,220,550 |
| 2020-04-24 | $5.01 | $5.07 | $4.99 | $5.01 | $4.35 | 15,906,930 |
| 2020-04-23 | $5.08 | $5.18 | $5.02 | $5.03 | $4.37 | 23,440,040 |
| 2020-04-22 | $5.05 | $5.09 | $5.02 | $5.08 | $4.41 | 19,660,940 |
| 2020-04-21 | $5.15 | $5.15 | $5.01 | $5.08 | $4.41 | 23,089,960 |
| 2020-04-20 | $4.99 | $5.22 | $4.95 | $5.16 | $4.48 | 42,612,470 |
| 2020-04-17 | $5.03 | $5.03 | $4.94 | $4.96 | $4.31 | 30,975,870 |
| 2020-04-16 | $5.06 | $5.07 | $4.96 | $4.99 | $4.33 | 28,524,440 |
| 2020-04-15 | $4.99 | $5.30 | $4.90 | $5.11 | $4.44 | 53,761,990 |
| 2020-04-14 | $5.03 | $5.05 | $4.91 | $4.98 | $4.32 | 30,680,500 |
| 2020-04-13 | $5.03 | $5.08 | $4.96 | $5.02 | $4.36 | 23,326,240 |
| 2020-04-10 | $4.95 | $5.15 | $4.93 | $5.02 | $4.36 | 44,851,570 |
| 2020-04-09 | $4.82 | $4.90 | $4.77 | $4.87 | $4.23 | 20,214,600 |
| 2020-04-08 | $4.86 | $4.88 | $4.74 | $4.79 | $4.16 | 28,473,110 |
| 2020-04-07 | $4.88 | $4.95 | $4.85 | $4.89 | $4.24 | 23,856,110 |
| 2020-04-06 | $4.78 | $4.78 | $4.78 | $4.78 | $4.15 | 0 |
| 2020-04-03 | $4.76 | $4.87 | $4.71 | $4.78 | $4.15 | 16,253,150 |
| 2020-04-02 | $4.69 | $4.78 | $4.65 | $4.77 | $4.14 | 17,872,120 |
| 2020-04-01 | $4.81 | $4.87 | $4.70 | $4.71 | $4.09 | 19,730,730 |
| 2020-03-31 | $4.92 | $4.98 | $4.82 | $4.83 | $4.19 | 11,379,770 |
| 2020-03-30 | $4.90 | $4.95 | $4.83 | $4.86 | $4.22 | 13,175,900 |
| 2020-03-27 | $5.04 | $5.11 | $4.93 | $4.96 | $4.31 | 21,643,200 |
| 2020-03-26 | $5.16 | $5.20 | $4.98 | $5.00 | $4.34 | 25,625,800 |
| 2020-03-25 | $5.00 | $5.25 | $4.91 | $5.20 | $4.51 | 36,487,940 |
| 2020-03-24 | $4.74 | $4.85 | $4.63 | $4.83 | $4.19 | 36,799,730 |
| 2020-03-23 | $4.81 | $4.82 | $4.57 | $4.58 | $3.98 | 36,763,370 |
| 2020-03-20 | $5.05 | $5.06 | $4.84 | $4.91 | $4.26 | 42,805,100 |
| 2020-03-19 | $4.85 | $5.09 | $4.84 | $4.98 | $4.32 | 34,454,090 |
| 2020-03-18 | $5.11 | $5.21 | $4.96 | $4.96 | $4.31 | 27,038,710 |
| 2020-03-17 | $4.91 | $5.06 | $4.78 | $5.02 | $4.36 | 30,979,360 |
| 2020-03-16 | $5.22 | $5.23 | $4.81 | $4.90 | $4.25 | 33,147,330 |
| 2020-03-13 | $4.95 | $5.29 | $4.83 | $5.19 | $4.51 | 38,193,350 |
| 2020-03-12 | $5.27 | $5.29 | $5.09 | $5.18 | $4.50 | 37,770,310 |
| 2020-03-11 | $5.49 | $5.53 | $5.31 | $5.31 | $4.61 | 35,194,970 |
| 2020-03-10 | $5.34 | $5.58 | $5.32 | $5.47 | $4.75 | 56,646,550 |
| 2020-03-09 | $5.69 | $5.69 | $5.33 | $5.45 | $4.73 | 62,943,220 |
| 2020-03-06 | $5.92 | $5.98 | $5.72 | $5.76 | $5.00 | 39,976,910 |
| 2020-03-05 | $6.03 | $6.13 | $5.93 | $5.96 | $5.17 | 41,563,430 |
| 2020-03-04 | $5.80 | $6.04 | $5.74 | $5.99 | $5.20 | 45,984,320 |
| 2020-03-03 | $6.00 | $6.00 | $5.74 | $5.82 | $5.05 | 45,552,550 |
| 2020-03-02 | $5.59 | $5.98 | $5.56 | $5.88 | $5.10 | 70,279,980 |
| 2020-02-28 | $5.54 | $5.66 | $5.41 | $5.59 | $4.85 | 46,474,770 |
| 2020-02-27 | $5.62 | $5.78 | $5.53 | $5.66 | $4.91 | 47,665,260 |
| 2020-02-26 | $5.33 | $5.81 | $5.32 | $5.62 | $4.88 | 67,200,670 |
| 2020-02-25 | $5.38 | $5.50 | $5.27 | $5.42 | $4.70 | 38,383,650 |
| 2020-02-24 | $5.64 | $5.64 | $5.38 | $5.53 | $4.80 | 51,675,780 |
| 2020-02-21 | $5.41 | $5.63 | $5.37 | $5.59 | $4.85 | 49,828,770 |
| 2020-02-20 | $5.36 | $5.47 | $5.35 | $5.42 | $4.70 | 36,177,680 |
| 2020-02-19 | $5.28 | $5.53 | $5.24 | $5.37 | $4.66 | 61,751,120 |
| 2020-02-18 | $5.27 | $5.36 | $5.21 | $5.31 | $4.61 | 43,240,900 |
| 2020-02-17 | $5.20 | $5.26 | $5.14 | $5.26 | $4.57 | 41,328,930 |
| 2020-02-14 | $5.17 | $5.31 | $5.09 | $5.23 | $4.54 | 38,506,920 |
| 2020-02-13 | $5.22 | $5.33 | $5.15 | $5.19 | $4.51 | 45,079,910 |
| 2020-02-12 | $5.17 | $5.32 | $5.10 | $5.20 | $4.51 | 52,183,390 |
| 2020-02-11 | $5.05 | $5.27 | $4.96 | $5.16 | $4.48 | 84,368,640 |
| 2020-02-10 | $4.68 | $5.11 | $4.65 | $5.08 | $4.41 | 80,300,750 |
| 2020-02-07 | $4.82 | $4.82 | $4.55 | $4.70 | $4.08 | 58,084,900 |
| 2020-02-06 | $4.77 | $4.88 | $4.73 | $4.83 | $4.19 | 49,712,990 |
| 2020-02-05 | $4.84 | $4.95 | $4.77 | $4.83 | $4.19 | 50,310,800 |
| 2020-02-04 | $4.70 | $4.95 | $4.45 | $4.81 | $4.18 | 78,272,160 |
| 2020-02-03 | $4.86 | $4.92 | $4.86 | $4.86 | $4.22 | 64,197,000 |
| 2020-01-31 | $5.40 | $5.40 | $5.40 | $5.40 | $4.69 | 0 |
| 2020-01-30 | $5.40 | $5.40 | $5.40 | $5.40 | $4.69 | 0 |
| 2020-01-29 | $5.40 | $5.40 | $5.40 | $5.40 | $4.69 | 0 |
| 2020-01-28 | $5.40 | $5.40 | $5.40 | $5.40 | $4.69 | 0 |
| 2020-01-27 | $5.40 | $5.40 | $5.40 | $5.40 | $4.69 | 0 |
| 2020-01-24 | $5.40 | $5.40 | $5.40 | $5.40 | $4.69 | 0 |
| 2020-01-23 | $5.61 | $5.66 | $5.33 | $5.40 | $4.69 | 54,427,730 |
| 2020-01-22 | $5.58 | $5.76 | $5.36 | $5.64 | $4.90 | 40,545,390 |
| 2020-01-21 | $5.69 | $5.74 | $5.55 | $5.62 | $4.88 | 46,657,070 |
| 2020-01-20 | $5.82 | $5.83 | $5.64 | $5.75 | $4.99 | 46,335,460 |
| 2020-01-17 | $5.91 | $5.94 | $5.68 | $5.82 | $5.05 | 49,841,620 |
| 2020-01-16 | $6.01 | $6.08 | $5.79 | $5.85 | $5.08 | 37,918,000 |
| 2020-01-15 | $5.92 | $5.99 | $5.77 | $5.91 | $5.13 | 55,456,000 |
| 2020-01-14 | $5.85 | $5.97 | $5.78 | $5.94 | $5.16 | 48,518,820 |
| 2020-01-13 | $5.62 | $5.87 | $5.55 | $5.83 | $5.06 | 58,681,800 |
| 2020-01-10 | $5.80 | $5.85 | $5.46 | $5.61 | $4.87 | 67,143,690 |
| 2020-01-09 | $5.62 | $5.93 | $5.58 | $5.86 | $5.09 | 67,967,430 |
| 2020-01-08 | $5.59 | $5.66 | $5.51 | $5.58 | $4.84 | 37,430,980 |
| 2020-01-07 | $5.62 | $5.72 | $5.51 | $5.60 | $4.86 | 48,976,980 |
| 2020-01-06 | $5.42 | $5.80 | $5.35 | $5.60 | $4.86 | 73,373,840 |
| 2020-01-03 | $5.48 | $5.59 | $5.43 | $5.47 | $4.75 | 41,024,800 |
| 2020-01-02 | $5.60 | $5.68 | $5.40 | $5.47 | $4.75 | 67,176,770 |
| 2020-01-01 | $5.49 | $5.49 | $5.49 | $5.49 | $4.77 | 0 |
| 2019-12-31 | $5.46 | $5.51 | $5.31 | $5.49 | $4.77 | 84,796,310 |
| 2019-12-30 | $5.00 | $5.49 | $5.00 | $5.48 | $4.76 | 134,173,220 |
| 2019-12-27 | $4.71 | $5.06 | $4.71 | $4.99 | $4.33 | 94,917,550 |
| 2019-12-26 | $4.63 | $4.75 | $4.59 | $4.73 | $4.11 | 33,378,750 |
| 2019-12-25 | $4.69 | $4.70 | $4.57 | $4.60 | $3.99 | 18,332,500 |
| 2019-12-24 | $4.65 | $4.68 | $4.54 | $4.67 | $4.05 | 20,270,380 |
| 2019-12-23 | $4.66 | $4.75 | $4.64 | $4.66 | $4.05 | 27,283,600 |
| 2019-12-20 | $4.71 | $4.71 | $4.65 | $4.66 | $4.05 | 19,314,160 |
| 2019-12-19 | $4.68 | $4.71 | $4.63 | $4.70 | $4.08 | 18,708,960 |
| 2019-12-18 | $4.72 | $4.72 | $4.64 | $4.66 | $4.05 | 24,364,180 |
| 2019-12-17 | $4.74 | $4.75 | $4.64 | $4.69 | $4.07 | 34,382,320 |
| 2019-12-16 | $4.75 | $4.78 | $4.67 | $4.72 | $4.10 | 38,476,830 |
| 2019-12-13 | $4.60 | $4.75 | $4.60 | $4.70 | $4.08 | 46,063,600 |
| 2019-12-12 | $4.43 | $4.67 | $4.43 | $4.62 | $4.01 | 65,345,080 |
| 2019-12-11 | $4.40 | $4.50 | $4.39 | $4.43 | $3.85 | 29,666,610 |
| 2019-12-10 | $4.45 | $4.46 | $4.37 | $4.41 | $3.83 | 20,853,890 |
| 2019-12-09 | $4.47 | $4.50 | $4.37 | $4.44 | $3.85 | 35,585,930 |
| 2019-12-06 | $4.50 | $4.50 | $4.28 | $4.38 | $3.80 | 58,920,360 |
| 2019-12-05 | $4.27 | $4.50 | $4.21 | $4.50 | $3.91 | 72,280,650 |
| 2019-12-04 | $4.46 | $4.46 | $4.13 | $4.20 | $3.65 | 58,951,270 |
| 2019-12-03 | $4.42 | $4.50 | $4.39 | $4.49 | $3.90 | 17,023,680 |
| 2019-12-02 | $4.42 | $4.48 | $4.39 | $4.47 | $3.88 | 17,248,730 |
| 2019-11-29 | $4.42 | $4.43 | $4.35 | $4.41 | $3.83 | 15,860,020 |
| 2019-11-28 | $4.46 | $4.50 | $4.38 | $4.41 | $3.83 | 17,504,230 |
| 2019-11-27 | $4.57 | $4.58 | $4.42 | $4.44 | $3.85 | 25,884,900 |
| 2019-11-26 | $4.56 | $4.59 | $4.48 | $4.55 | $3.95 | 34,051,010 |
| 2019-11-25 | $4.34 | $4.52 | $4.33 | $4.51 | $3.91 | 44,529,860 |
| 2019-11-22 | $4.41 | $4.41 | $4.28 | $4.33 | $3.76 | 25,546,900 |
| 2019-11-21 | $4.38 | $4.43 | $4.34 | $4.40 | $3.82 | 18,366,370 |
| 2019-11-20 | $4.37 | $4.48 | $4.37 | $4.42 | $3.84 | 23,512,610 |
| 2019-11-19 | $4.32 | $4.42 | $4.29 | $4.40 | $3.82 | 31,436,900 |
| 2019-11-18 | $4.23 | $4.33 | $4.21 | $4.30 | $3.73 | 21,417,650 |
| 2019-11-15 | $4.38 | $4.39 | $4.18 | $4.20 | $3.65 | 31,897,500 |
| 2019-11-14 | $4.29 | $4.43 | $4.24 | $4.39 | $3.81 | 32,527,790 |
| 2019-11-13 | $4.33 | $4.34 | $4.26 | $4.27 | $3.71 | 16,047,450 |
| 2019-11-12 | $4.32 | $4.35 | $4.26 | $4.32 | $3.75 | 23,548,110 |
| 2019-11-11 | $4.37 | $4.38 | $4.28 | $4.31 | $3.74 | 26,418,960 |
| 2019-11-08 | $4.33 | $4.49 | $4.32 | $4.37 | $3.79 | 45,079,030 |
| 2019-11-07 | $4.33 | $4.37 | $4.25 | $4.28 | $3.72 | 24,066,410 |
| 2019-11-06 | $4.37 | $4.40 | $4.30 | $4.33 | $3.76 | 28,789,840 |
| 2019-11-05 | $4.30 | $4.37 | $4.25 | $4.34 | $3.77 | 39,554,620 |
| 2019-11-04 | $4.08 | $4.34 | $4.08 | $4.30 | $3.73 | 63,109,180 |
| 2019-11-01 | $3.96 | $4.05 | $3.95 | $4.05 | $3.52 | 20,276,890 |
| 2019-10-31 | $3.96 | $3.98 | $3.94 | $3.95 | $3.43 | 14,690,000 |
| 2019-10-30 | $4.01 | $4.01 | $3.89 | $3.92 | $3.40 | 28,601,040 |
| 2019-10-29 | $4.04 | $4.05 | $4.00 | $4.01 | $3.48 | 15,618,500 |
| 2019-10-28 | $4.03 | $4.09 | $4.02 | $4.05 | $3.52 | 20,756,210 |
| 2019-10-25 | $4.03 | $4.07 | $4.01 | $4.05 | $3.52 | 21,325,030 |
| 2019-10-24 | $4.04 | $4.08 | $4.00 | $4.01 | $3.48 | 27,319,950 |
| 2019-10-23 | $4.03 | $4.08 | $4.01 | $4.06 | $3.52 | 28,951,770 |
| 2019-10-22 | $4.09 | $4.11 | $4.01 | $4.05 | $3.52 | 36,565,120 |
| 2019-10-21 | $3.94 | $4.07 | $3.92 | $4.06 | $3.52 | 50,571,300 |
| 2019-10-18 | $3.98 | $4.03 | $3.89 | $3.94 | $3.42 | 54,199,760 |
| 2019-10-17 | $3.95 | $3.99 | $3.85 | $3.90 | $3.39 | 23,681,240 |
| 2019-10-16 | $3.95 | $3.99 | $3.93 | $3.96 | $3.44 | 29,971,270 |
| 2019-10-15 | $3.91 | $3.96 | $3.86 | $3.93 | $3.41 | 27,487,730 |
| 2019-10-14 | $3.80 | $4.04 | $3.80 | $3.88 | $3.37 | 58,285,820 |
| 2019-10-11 | $3.78 | $3.81 | $3.75 | $3.77 | $3.27 | 18,129,090 |
| 2019-10-10 | $3.75 | $3.82 | $3.71 | $3.79 | $3.29 | 23,640,550 |
| 2019-10-09 | $3.68 | $3.75 | $3.67 | $3.73 | $3.24 | 17,941,690 |
| 2019-10-08 | $3.62 | $3.76 | $3.59 | $3.70 | $3.21 | 24,919,010 |
| 2019-10-07 | $3.60 | $3.60 | $3.60 | $3.60 | $3.13 | 0 |
| 2019-10-04 | $3.60 | $3.60 | $3.60 | $3.60 | $3.13 | 0 |
| 2019-10-03 | $3.60 | $3.60 | $3.60 | $3.60 | $3.13 | 0 |
| 2019-10-02 | $3.60 | $3.60 | $3.60 | $3.60 | $3.13 | 0 |
| 2019-10-01 | $3.60 | $3.60 | $3.60 | $3.60 | $3.13 | 0 |
| 2019-09-30 | $3.60 | $3.63 | $3.57 | $3.60 | $3.13 | 10,976,410 |
| 2019-09-27 | $3.58 | $3.62 | $3.57 | $3.58 | $3.11 | 10,909,500 |
| 2019-09-26 | $3.58 | $3.63 | $3.55 | $3.57 | $3.10 | 13,037,900 |
| 2019-09-25 | $3.65 | $3.66 | $3.58 | $3.58 | $3.11 | 13,771,330 |
| 2019-09-24 | $3.69 | $3.71 | $3.61 | $3.64 | $3.16 | 15,756,840 |
| 2019-09-23 | $3.73 | $3.73 | $3.65 | $3.66 | $3.18 | 17,045,130 |
| 2019-09-20 | $3.72 | $3.74 | $3.68 | $3.74 | $3.25 | 20,787,070 |
| 2019-09-19 | $3.61 | $3.66 | $3.59 | $3.66 | $3.18 | 13,146,900 |
| 2019-09-18 | $3.66 | $3.69 | $3.59 | $3.60 | $3.13 | 17,226,170 |
| 2019-09-17 | $3.76 | $3.77 | $3.63 | $3.65 | $3.17 | 30,172,990 |
| 2019-09-16 | $3.78 | $3.81 | $3.75 | $3.77 | $3.27 | 26,875,150 |
| 2019-09-13 | $3.73 | $3.73 | $3.73 | $3.73 | $3.24 | 0 |
| 2019-09-12 | $3.64 | $3.78 | $3.63 | $3.73 | $3.24 | 44,166,630 |
| 2019-09-11 | $3.61 | $3.66 | $3.59 | $3.62 | $3.14 | 20,815,250 |
| 2019-09-10 | $3.60 | $3.61 | $3.56 | $3.61 | $3.13 | 13,772,800 |
| 2019-09-09 | $3.62 | $3.64 | $3.58 | $3.60 | $3.13 | 16,464,100 |
| 2019-09-06 | $3.56 | $3.59 | $3.54 | $3.57 | $3.10 | 15,586,300 |
| 2019-09-05 | $3.53 | $3.60 | $3.53 | $3.54 | $3.07 | 28,205,050 |
| 2019-09-04 | $3.49 | $3.52 | $3.46 | $3.52 | $3.06 | 19,399,540 |
| 2019-09-03 | $3.45 | $3.48 | $3.43 | $3.48 | $3.02 | 10,493,450 |
| 2019-09-02 | $3.40 | $3.45 | $3.38 | $3.45 | $2.99 | 11,384,990 |
| 2019-08-30 | $3.45 | $3.46 | $3.37 | $3.38 | $2.93 | 13,672,050 |
| 2019-08-29 | $3.47 | $3.47 | $3.43 | $3.44 | $2.99 | 8,472,290 |
| 2019-08-28 | $3.46 | $3.47 | $3.43 | $3.45 | $2.99 | 11,307,140 |
| 2019-08-27 | $3.43 | $3.47 | $3.42 | $3.47 | $3.01 | 16,200,580 |
| 2019-08-26 | $3.37 | $3.42 | $3.35 | $3.41 | $2.96 | 15,383,280 |
| 2019-08-23 | $3.49 | $3.50 | $3.45 | $3.47 | $3.01 | 10,484,780 |
| 2019-08-22 | $3.49 | $3.51 | $3.46 | $3.50 | $3.04 | 15,833,810 |
| 2019-08-21 | $3.49 | $3.51 | $3.45 | $3.47 | $3.01 | 15,815,600 |
| 2019-08-20 | $3.50 | $3.52 | $3.45 | $3.47 | $3.01 | 16,378,640 |
| 2019-08-19 | $3.38 | $3.57 | $3.38 | $3.50 | $3.04 | 27,378,080 |
| 2019-08-16 | $3.36 | $3.39 | $3.34 | $3.36 | $2.92 | 9,315,300 |
| 2019-08-15 | $3.30 | $3.36 | $3.27 | $3.36 | $2.92 | 9,178,000 |
| 2019-08-14 | $3.36 | $3.39 | $3.36 | $3.36 | $2.92 | 8,067,920 |
| 2019-08-13 | $3.36 | $3.36 | $3.33 | $3.34 | $2.90 | 4,492,160 |
| 2019-08-12 | $3.33 | $3.38 | $3.33 | $3.37 | $2.93 | 8,562,900 |
| 2019-08-09 | $3.36 | $3.36 | $3.31 | $3.33 | $2.89 | 9,226,800 |
| 2019-08-08 | $3.38 | $3.40 | $3.32 | $3.33 | $2.89 | 18,357,200 |
| 2019-08-07 | $3.38 | $3.39 | $3.35 | $3.36 | $2.92 | 7,755,500 |
| 2019-08-06 | $3.42 | $3.44 | $3.26 | $3.35 | $2.91 | 23,363,250 |
| 2019-08-05 | $3.51 | $3.53 | $3.46 | $3.47 | $3.01 | 9,458,210 |
| 2019-08-02 | $3.55 | $3.57 | $3.49 | $3.53 | $3.06 | 22,629,280 |
| 2019-08-01 | $3.62 | $3.62 | $3.57 | $3.60 | $3.13 | 14,865,180 |
| 2019-07-31 | $3.67 | $3.68 | $3.61 | $3.62 | $3.14 | 21,785,850 |
| 2019-07-30 | $3.68 | $3.70 | $3.67 | $3.68 | $3.19 | 9,630,910 |
| 2019-07-29 | $3.68 | $3.70 | $3.67 | $3.68 | $3.19 | 9,964,110 |
| 2019-07-26 | $3.71 | $3.72 | $3.67 | $3.69 | $3.20 | 9,553,750 |
| 2019-07-25 | $3.71 | $3.71 | $3.67 | $3.70 | $3.21 | 8,140,190 |
| 2019-07-24 | $3.69 | $3.73 | $3.68 | $3.70 | $3.21 | 13,045,310 |
| 2019-07-23 | $3.65 | $3.71 | $3.64 | $3.69 | $3.20 | 13,426,100 |
| 2019-07-22 | $3.76 | $3.78 | $3.60 | $3.63 | $3.15 | 28,732,850 |
| 2019-07-19 | $3.77 | $3.80 | $3.75 | $3.76 | $3.26 | 12,536,760 |
| 2019-07-18 | $3.84 | $3.85 | $3.76 | $3.76 | $3.26 | 13,338,540 |
| 2019-07-17 | $3.86 | $3.89 | $3.81 | $3.84 | $3.33 | 13,919,060 |
| 2019-07-16 | $3.75 | $3.86 | $3.72 | $3.84 | $3.33 | 19,526,540 |
| 2019-07-15 | $3.67 | $3.76 | $3.64 | $3.74 | $3.25 | 12,952,170 |
| 2019-07-12 | $3.66 | $3.69 | $3.64 | $3.67 | $3.19 | 6,495,810 |
| 2019-07-11 | $3.69 | $3.71 | $3.64 | $3.65 | $3.17 | 7,572,290 |
| 2019-07-10 | $3.73 | $3.75 | $3.66 | $3.67 | $3.19 | 13,119,710 |
| 2019-07-09 | $3.75 | $3.76 | $3.71 | $3.74 | $3.25 | 9,949,920 |
| 2019-07-08 | $3.87 | $3.87 | $3.72 | $3.73 | $3.24 | 17,684,770 |
| 2019-07-05 | $3.87 | $3.89 | $3.84 | $3.87 | $3.36 | 8,774,480 |
| 2019-07-04 | $3.88 | $3.91 | $3.85 | $3.87 | $3.36 | 11,499,530 |
| 2019-07-03 | $3.91 | $3.95 | $3.84 | $3.88 | $3.37 | 20,134,400 |
| 2019-07-02 | $3.93 | $3.97 | $3.85 | $3.95 | $3.43 | 28,188,400 |
| 2019-07-01 | $3.97 | $3.98 | $3.91 | $3.92 | $3.40 | 21,299,030 |
| 2019-06-28 | $3.93 | $3.93 | $3.82 | $3.89 | $3.38 | 19,836,480 |
| 2019-06-27 | $3.82 | $3.96 | $3.80 | $3.90 | $3.39 | 47,155,400 |
| 2019-06-26 | $3.70 | $3.85 | $3.67 | $3.82 | $3.32 | 40,125,540 |
| 2019-06-25 | $3.72 | $3.73 | $3.66 | $3.71 | $3.22 | 15,818,170 |
| 2019-06-24 | $3.74 | $3.77 | $3.70 | $3.72 | $3.23 | 17,313,430 |
| 2019-06-21 | $3.73 | $3.75 | $3.69 | $3.75 | $3.26 | 31,408,500 |
| 2019-06-20 | $3.67 | $3.74 | $3.64 | $3.72 | $3.23 | 23,312,740 |
| 2019-06-19 | $3.71 | $3.74 | $3.65 | $3.66 | $3.18 | 19,819,300 |
| 2019-06-18 | $3.64 | $3.66 | $3.62 | $3.64 | $3.16 | 8,832,520 |
| 2019-06-17 | $3.63 | $3.67 | $3.61 | $3.64 | $3.16 | 9,342,610 |
| 2019-06-14 | $3.70 | $3.71 | $3.62 | $3.64 | $3.16 | 13,720,820 |
| 2019-06-13 | $3.71 | $3.71 | $3.62 | $3.70 | $3.21 | 20,367,730 |
| 2019-06-12 | $3.75 | $3.77 | $3.71 | $3.74 | $3.25 | 34,696,400 |
| 2019-06-11 | $3.75 | $3.87 | $3.68 | $3.81 | $3.31 | 57,340,460 |
| 2019-06-10 | $3.50 | $3.54 | $3.49 | $3.53 | $3.06 | 7,600,730 |
| 2019-06-07 | $3.49 | $3.49 | $3.49 | $3.49 | $3.03 | 0 |
| 2019-06-06 | $3.55 | $3.55 | $3.47 | $3.49 | $3.03 | 10,717,000 |
| 2019-06-05 | $3.56 | $3.58 | $3.53 | $3.54 | $3.07 | 9,075,730 |
| 2019-06-04 | $3.56 | $3.57 | $3.51 | $3.52 | $3.06 | 11,503,480 |
| 2019-06-03 | $3.64 | $3.67 | $3.53 | $3.56 | $3.09 | 18,684,060 |
| 2019-05-31 | $3.67 | $3.70 | $3.62 | $3.64 | $3.16 | 14,064,980 |
| 2019-05-30 | $3.64 | $3.67 | $3.62 | $3.66 | $3.18 | 12,841,290 |
| 2019-05-29 | $3.63 | $3.71 | $3.62 | $3.68 | $3.19 | 11,949,500 |
| 2019-05-28 | $3.61 | $3.72 | $3.57 | $3.66 | $3.18 | 26,378,670 |
| 2019-05-27 | $3.51 | $3.62 | $3.51 | $3.61 | $3.13 | 18,987,160 |
| 2019-05-24 | $3.66 | $3.67 | $3.53 | $3.53 | $3.06 | 33,236,070 |
| 2019-05-23 | $3.98 | $4.01 | $3.96 | $3.96 | $3.18 | 22,279,310 |
| 2019-05-22 | $4.06 | $4.08 | $3.98 | $4.02 | $3.22 | 23,318,840 |
| 2019-05-21 | $3.97 | $4.07 | $3.95 | $4.06 | $3.26 | 21,699,870 |
| 2019-05-20 | $3.99 | $4.02 | $3.93 | $3.97 | $3.18 | 22,577,780 |
| 2019-05-17 | $4.14 | $4.14 | $4.00 | $4.02 | $3.22 | 33,692,950 |
| 2019-05-16 | $3.96 | $4.10 | $3.93 | $4.05 | $3.25 | 28,618,480 |
| 2019-05-15 | $3.90 | $3.95 | $3.89 | $3.95 | $3.17 | 17,111,350 |
| 2019-05-14 | $3.83 | $3.90 | $3.83 | $3.88 | $3.11 | 16,998,100 |
| 2019-05-13 | $3.88 | $3.90 | $3.86 | $3.88 | $3.11 | 17,928,800 |
| 2019-05-10 | $3.88 | $3.93 | $3.81 | $3.91 | $3.14 | 38,131,920 |
| 2019-05-09 | $3.87 | $3.90 | $3.82 | $3.83 | $3.07 | 24,335,540 |
| 2019-05-08 | $3.84 | $3.95 | $3.81 | $3.90 | $3.13 | 29,237,290 |
| 2019-05-07 | $3.88 | $3.95 | $3.84 | $3.90 | $3.13 | 26,977,470 |
| 2019-05-06 | $4.14 | $4.14 | $3.81 | $3.84 | $3.08 | 45,779,820 |
| 2019-05-03 | $4.19 | $4.19 | $4.19 | $4.19 | $3.36 | 0 |
| 2019-05-02 | $4.19 | $4.19 | $4.19 | $4.19 | $3.36 | 0 |
| 2019-05-01 | $4.19 | $4.19 | $4.19 | $4.19 | $3.36 | 0 |
| 2019-04-30 | $4.16 | $4.21 | $4.15 | $4.19 | $3.36 | 25,700,870 |
| 2019-04-29 | $4.29 | $4.32 | $4.15 | $4.17 | $3.35 | 34,593,920 |
| 2019-04-26 | $4.41 | $4.44 | $4.26 | $4.31 | $3.46 | 39,702,420 |
| 2019-04-25 | $4.63 | $4.63 | $4.48 | $4.49 | $3.60 | 29,615,900 |
| 2019-04-24 | $4.59 | $4.65 | $4.57 | $4.64 | $3.72 | 20,123,210 |
| 2019-04-23 | $4.70 | $4.70 | $4.57 | $4.58 | $3.67 | 28,024,290 |
| 2019-04-22 | $4.83 | $4.84 | $4.69 | $4.70 | $3.77 | 39,681,730 |
| 2019-04-19 | $4.80 | $4.81 | $4.76 | $4.81 | $3.86 | 19,726,000 |
| 2019-04-18 | $4.85 | $4.85 | $4.76 | $4.78 | $3.83 | 24,044,610 |
| 2019-04-17 | $4.84 | $4.88 | $4.80 | $4.84 | $3.88 | 28,481,080 |
| 2019-04-16 | $4.73 | $4.84 | $4.67 | $4.84 | $3.88 | 34,895,390 |
| 2019-04-15 | $4.89 | $4.95 | $4.72 | $4.72 | $3.79 | 34,931,030 |
| 2019-04-12 | $4.89 | $4.92 | $4.75 | $4.81 | $3.86 | 34,269,910 |
| 2019-04-11 | $5.04 | $5.05 | $4.86 | $4.89 | $3.92 | 45,602,100 |
| 2019-04-10 | $5.03 | $5.10 | $4.94 | $5.03 | $4.03 | 43,056,800 |
| 2019-04-09 | $5.08 | $5.09 | $4.96 | $5.02 | $4.03 | 47,377,530 |
| 2019-04-08 | $5.01 | $5.15 | $5.01 | $5.07 | $4.07 | 76,871,500 |
| 2019-04-05 | $4.97 | $4.97 | $4.97 | $4.97 | $3.99 | 0 |
| 2019-04-04 | $4.96 | $5.07 | $4.90 | $4.97 | $3.99 | 56,998,540 |
| 2019-04-03 | $4.74 | $4.98 | $4.71 | $4.96 | $3.98 | 78,152,790 |
| 2019-04-02 | $4.77 | $4.79 | $4.71 | $4.76 | $3.82 | 58,013,450 |
| 2019-04-01 | $4.51 | $4.78 | $4.51 | $4.74 | $3.80 | 104,655,090 |
| 2019-03-29 | $4.36 | $4.49 | $4.33 | $4.48 | $3.59 | 45,792,840 |
| 2019-03-28 | $4.35 | $4.39 | $4.31 | $4.35 | $3.49 | 19,049,660 |
| 2019-03-27 | $4.31 | $4.38 | $4.27 | $4.37 | $3.51 | 29,207,830 |
| 2019-03-26 | $4.44 | $4.47 | $4.26 | $4.27 | $3.43 | 40,354,570 |
| 2019-03-25 | $4.44 | $4.51 | $4.40 | $4.43 | $3.55 | 55,983,330 |
| 2019-03-22 | $4.53 | $4.54 | $4.46 | $4.52 | $3.63 | 26,343,300 |
| 2019-03-21 | $4.50 | $4.56 | $4.50 | $4.53 | $3.63 | 38,302,390 |
| 2019-03-20 | $4.50 | $4.58 | $4.44 | $4.52 | $3.63 | 38,944,020 |
| 2019-03-19 | $4.58 | $4.62 | $4.46 | $4.49 | $3.60 | 44,635,070 |
| 2019-03-18 | $4.45 | $4.57 | $4.40 | $4.57 | $3.67 | 40,696,180 |
| 2019-03-15 | $4.36 | $4.45 | $4.36 | $4.43 | $3.55 | 30,242,390 |
| 2019-03-14 | $4.39 | $4.46 | $4.30 | $4.34 | $3.48 | 43,390,500 |
| 2019-03-13 | $4.57 | $4.58 | $4.38 | $4.40 | $3.53 | 63,538,910 |
| 2019-03-12 | $4.61 | $4.67 | $4.50 | $4.57 | $3.67 | 47,644,950 |
| 2019-03-11 | $4.48 | $4.59 | $4.45 | $4.58 | $3.67 | 42,458,500 |
| 2019-03-08 | $4.70 | $4.78 | $4.45 | $4.46 | $3.58 | 70,142,450 |
| 2019-03-07 | $4.60 | $4.86 | $4.57 | $4.83 | $3.87 | 74,153,610 |
| 2019-03-06 | $4.52 | $4.65 | $4.50 | $4.62 | $3.71 | 61,371,500 |
| 2019-03-05 | $4.47 | $4.52 | $4.43 | $4.52 | $3.63 | 40,402,210 |
| 2019-03-04 | $4.52 | $4.56 | $4.45 | $4.48 | $3.59 | 63,297,870 |
| 2019-03-01 | $4.49 | $4.50 | $4.42 | $4.47 | $3.59 | 25,085,110 |
| 2019-02-28 | $4.36 | $4.55 | $4.33 | $4.47 | $3.59 | 57,398,760 |
| 2019-02-27 | $4.41 | $4.49 | $4.33 | $4.37 | $3.51 | 51,813,060 |
| 2019-02-26 | $4.43 | $4.50 | $4.38 | $4.41 | $3.54 | 60,675,560 |
| 2019-02-25 | $4.30 | $4.52 | $4.25 | $4.47 | $3.59 | 84,364,720 |
| 2019-02-22 | $4.20 | $4.27 | $4.15 | $4.27 | $3.43 | 31,273,780 |
| 2019-02-21 | $4.26 | $4.28 | $4.20 | $4.21 | $3.38 | 35,233,080 |
| 2019-02-20 | $4.29 | $4.31 | $4.22 | $4.26 | $3.42 | 27,677,360 |
| 2019-02-19 | $4.36 | $4.39 | $4.25 | $4.29 | $3.44 | 52,845,480 |
| 2019-02-18 | $4.19 | $4.29 | $4.17 | $4.29 | $3.44 | 43,852,980 |
| 2019-02-15 | $4.25 | $4.26 | $4.13 | $4.15 | $3.33 | 36,882,080 |
| 2019-02-14 | $4.26 | $4.33 | $4.20 | $4.26 | $3.42 | 40,202,720 |
| 2019-02-13 | $4.20 | $4.32 | $4.18 | $4.24 | $3.40 | 47,303,780 |
| 2019-02-12 | $4.09 | $4.26 | $4.04 | $4.21 | $3.38 | 59,015,370 |
| 2019-02-11 | $4.01 | $4.10 | $3.97 | $4.09 | $3.28 | 29,450,250 |
| 2019-02-08 | $4.00 | $4.00 | $4.00 | $4.00 | $3.21 | 0 |
| 2019-02-07 | $4.00 | $4.00 | $4.00 | $4.00 | $3.21 | 0 |
| 2019-02-06 | $4.00 | $4.00 | $4.00 | $4.00 | $3.21 | 0 |
| 2019-02-05 | $4.00 | $4.00 | $4.00 | $4.00 | $3.21 | 0 |
| 2019-02-04 | $4.00 | $4.00 | $4.00 | $4.00 | $3.21 | 0 |
| 2019-02-01 | $3.91 | $4.01 | $3.90 | $4.00 | $3.21 | 23,063,450 |
| 2019-01-31 | $3.97 | $3.98 | $3.89 | $3.90 | $3.13 | 19,328,100 |
| 2019-01-30 | $3.94 | $4.00 | $3.91 | $3.96 | $3.18 | 14,787,430 |
| 2019-01-29 | $3.94 | $3.98 | $3.85 | $3.95 | $3.17 | 18,525,410 |
| 2019-01-28 | $3.97 | $4.01 | $3.91 | $3.93 | $3.15 | 17,996,710 |
| 2019-01-25 | $3.99 | $4.00 | $3.95 | $3.96 | $3.18 | 9,229,100 |
| 2019-01-24 | $4.00 | $4.02 | $3.96 | $3.98 | $3.19 | 10,054,860 |
| 2019-01-23 | $3.98 | $4.02 | $3.96 | $4.00 | $3.21 | 12,343,680 |
| 2019-01-22 | $4.06 | $4.06 | $3.97 | $4.00 | $3.21 | 23,021,100 |
| 2019-01-21 | $4.03 | $4.13 | $4.01 | $4.05 | $3.25 | 33,844,180 |
| 2019-01-18 | $3.91 | $4.04 | $3.91 | $4.02 | $3.22 | 27,401,010 |
| 2019-01-17 | $3.98 | $4.00 | $3.89 | $3.92 | $3.14 | 21,641,470 |
| 2019-01-16 | $4.05 | $4.05 | $3.96 | $3.98 | $3.19 | 26,806,280 |
| 2019-01-15 | $4.00 | $4.06 | $3.97 | $4.04 | $3.24 | 25,616,810 |
| 2019-01-14 | $3.93 | $4.04 | $3.91 | $4.02 | $3.22 | 42,721,930 |
| 2019-01-11 | $3.96 | $3.98 | $3.88 | $3.92 | $3.14 | 23,670,250 |
| 2019-01-10 | $3.86 | $3.97 | $3.84 | $3.90 | $3.13 | 28,851,070 |
| 2019-01-09 | $3.86 | $3.91 | $3.84 | $3.86 | $3.10 | 22,271,050 |
| 2019-01-08 | $3.85 | $3.88 | $3.83 | $3.84 | $3.08 | 15,573,900 |
| 2019-01-07 | $3.90 | $3.91 | $3.84 | $3.88 | $3.11 | 25,381,300 |
| 2019-01-04 | $3.74 | $3.89 | $3.72 | $3.86 | $3.10 | 22,516,120 |
| 2019-01-03 | $3.74 | $3.81 | $3.73 | $3.79 | $3.04 | 12,929,900 |
| 2019-01-02 | $3.81 | $3.82 | $3.74 | $3.75 | $3.01 | 10,317,200 |
| 2019-01-01 | $3.80 | $3.80 | $3.80 | $3.80 | $3.05 | 0 |
| 2018-12-31 | $3.80 | $3.80 | $3.80 | $3.80 | $3.05 | 0 |
| 2018-12-28 | $3.76 | $3.83 | $3.73 | $3.80 | $3.05 | 17,451,330 |
| 2018-12-27 | $3.87 | $3.88 | $3.76 | $3.77 | $3.02 | 15,243,740 |
| 2018-12-26 | $3.86 | $3.87 | $3.79 | $3.81 | $3.06 | 13,154,260 |
| 2018-12-25 | $3.81 | $3.89 | $3.72 | $3.87 | $3.10 | 20,073,260 |
| 2018-12-24 | $3.80 | $3.87 | $3.79 | $3.85 | $3.09 | 18,062,020 |
| 2018-12-21 | $3.84 | $3.85 | $3.79 | $3.84 | $3.08 | 17,486,210 |
| 2018-12-20 | $3.89 | $3.93 | $3.80 | $3.82 | $3.06 | 24,027,220 |
| 2018-12-19 | $3.94 | $3.95 | $3.85 | $3.87 | $3.10 | 18,420,200 |
| 2018-12-18 | $3.96 | $3.99 | $3.89 | $3.93 | $3.15 | 32,915,120 |
| 2018-12-17 | $3.87 | $4.03 | $3.87 | $4.00 | $3.21 | 40,454,750 |
| 2018-12-14 | $3.86 | $3.97 | $3.81 | $3.90 | $3.13 | 52,193,640 |
| 2018-12-13 | $3.75 | $3.96 | $3.74 | $3.89 | $3.12 | 59,781,710 |
| 2018-12-12 | $3.68 | $3.71 | $3.67 | $3.69 | $2.96 | 7,558,510 |
| 2018-12-11 | $3.64 | $3.69 | $3.63 | $3.68 | $2.95 | 10,240,900 |
| 2018-12-10 | $3.63 | $3.68 | $3.60 | $3.65 | $2.93 | 12,490,650 |
| 2018-12-07 | $3.66 | $3.67 | $3.62 | $3.64 | $2.92 | 6,415,300 |
| 2018-12-06 | $3.70 | $3.70 | $3.63 | $3.64 | $2.92 | 11,211,400 |
| 2018-12-05 | $3.68 | $3.73 | $3.66 | $3.69 | $2.96 | 12,222,000 |
| 2018-12-04 | $3.73 | $3.75 | $3.71 | $3.74 | $3.00 | 11,859,430 |
| 2018-12-03 | $3.74 | $3.77 | $3.69 | $3.74 | $3.00 | 19,987,300 |
| 2018-11-30 | $3.57 | $3.67 | $3.56 | $3.65 | $2.93 | 17,400,150 |
| 2018-11-29 | $3.67 | $3.69 | $3.57 | $3.58 | $2.87 | 13,929,410 |
| 2018-11-28 | $3.61 | $3.65 | $3.55 | $3.65 | $2.93 | 13,171,830 |
| 2018-11-27 | $3.67 | $3.67 | $3.60 | $3.62 | $2.90 | 12,754,100 |
| 2018-11-26 | $3.61 | $3.68 | $3.61 | $3.64 | $2.92 | 11,140,450 |
| 2018-11-23 | $3.82 | $3.85 | $3.61 | $3.63 | $2.91 | 28,463,990 |
| 2018-11-22 | $3.85 | $3.88 | $3.81 | $3.83 | $3.07 | 13,469,300 |
| 2018-11-21 | $3.81 | $3.87 | $3.79 | $3.87 | $3.10 | 14,900,810 |
| 2018-11-20 | $3.93 | $3.97 | $3.83 | $3.85 | $3.09 | 24,007,880 |
| 2018-11-19 | $3.90 | $3.98 | $3.87 | $3.98 | $3.19 | 30,312,730 |
| 2018-11-16 | $3.87 | $3.95 | $3.85 | $3.90 | $3.13 | 27,520,740 |
| 2018-11-15 | $3.82 | $3.87 | $3.81 | $3.87 | $3.10 | 17,953,610 |
| 2018-11-14 | $3.86 | $3.89 | $3.82 | $3.83 | $3.07 | 27,917,550 |
| 2018-11-13 | $3.72 | $3.91 | $3.72 | $3.86 | $3.10 | 40,737,620 |
| 2018-11-12 | $3.64 | $3.77 | $3.63 | $3.77 | $3.02 | 23,111,030 |
| 2018-11-09 | $3.67 | $3.68 | $3.62 | $3.66 | $2.94 | 14,757,460 |
| 2018-11-08 | $3.77 | $3.78 | $3.68 | $3.68 | $2.95 | 14,432,090 |
| 2018-11-07 | $3.77 | $3.80 | $3.73 | $3.73 | $2.99 | 16,377,770 |
| 2018-11-06 | $3.78 | $3.78 | $3.72 | $3.77 | $3.02 | 13,933,670 |
| 2018-11-05 | $3.75 | $3.81 | $3.72 | $3.78 | $3.03 | 21,308,230 |
| 2018-11-02 | $3.74 | $3.78 | $3.71 | $3.78 | $3.03 | 31,944,180 |
| 2018-11-01 | $3.74 | $3.76 | $3.69 | $3.70 | $2.97 | 17,243,620 |
| 2018-10-31 | $3.64 | $3.74 | $3.62 | $3.69 | $2.96 | 17,099,040 |
| 2018-10-30 | $3.55 | $3.65 | $3.54 | $3.62 | $2.90 | 12,031,700 |
| 2018-10-29 | $3.63 | $3.66 | $3.56 | $3.58 | $2.87 | 11,798,520 |
| 2018-10-26 | $3.69 | $3.72 | $3.63 | $3.65 | $2.93 | 14,460,630 |
| 2018-10-25 | $3.60 | $3.67 | $3.56 | $3.65 | $2.93 | 14,917,990 |
| 2018-10-24 | $3.67 | $3.75 | $3.66 | $3.70 | $2.97 | 13,040,380 |
| 2018-10-23 | $3.79 | $3.82 | $3.69 | $3.71 | $2.98 | 19,354,630 |
| 2018-10-22 | $3.63 | $3.82 | $3.62 | $3.79 | $3.04 | 33,221,510 |
| 2018-10-19 | $3.48 | $3.61 | $3.45 | $3.61 | $2.90 | 21,165,800 |
| 2018-10-18 | $3.55 | $3.60 | $3.53 | $3.53 | $2.83 | 15,736,340 |
| 2018-10-17 | $3.47 | $3.62 | $3.44 | $3.61 | $2.90 | 37,229,690 |
| 2018-10-16 | $3.52 | $3.55 | $3.42 | $3.44 | $2.76 | 12,990,890 |
| 2018-10-15 | $3.63 | $3.65 | $3.48 | $3.52 | $2.82 | 21,323,720 |
| 2018-10-12 | $3.62 | $3.64 | $3.38 | $3.60 | $2.89 | 40,563,060 |
| 2018-10-11 | $3.90 | $3.90 | $3.60 | $3.63 | $2.91 | 43,102,180 |
| 2018-10-10 | $4.05 | $4.05 | $3.97 | $4.00 | $3.21 | 17,181,960 |
| 2018-10-09 | $4.00 | $4.04 | $3.98 | $4.03 | $3.23 | 12,713,150 |
| 2018-10-08 | $4.06 | $4.09 | $3.97 | $3.98 | $3.19 | 27,254,060 |
| 2018-10-05 | $4.12 | $4.12 | $4.12 | $4.12 | $3.30 | 0 |
| 2018-10-04 | $4.12 | $4.12 | $4.12 | $4.12 | $3.30 | 0 |
| 2018-10-03 | $4.12 | $4.12 | $4.12 | $4.12 | $3.30 | 0 |
| 2018-10-02 | $4.12 | $4.12 | $4.12 | $4.12 | $3.30 | 0 |
| 2018-10-01 | $4.12 | $4.12 | $4.12 | $4.12 | $3.30 | 0 |
| 2018-09-28 | $4.08 | $4.15 | $4.07 | $4.12 | $3.30 | 13,497,700 |
| 2018-09-27 | $4.16 | $4.16 | $4.05 | $4.08 | $3.27 | 19,437,690 |
| 2018-09-26 | $4.14 | $4.18 | $4.11 | $4.15 | $3.33 | 18,761,780 |
| 2018-09-25 | $4.14 | $4.17 | $4.12 | $4.14 | $3.32 | 11,451,860 |
| 2018-09-24 | $4.18 | $4.18 | $4.18 | $4.18 | $3.35 | 0 |
| 2018-09-21 | $4.11 | $4.19 | $4.10 | $4.18 | $3.35 | 15,763,470 |
| 2018-09-20 | $4.15 | $4.17 | $4.08 | $4.12 | $3.30 | 19,953,450 |
| 2018-09-19 | $4.11 | $4.20 | $4.09 | $4.15 | $3.33 | 18,744,140 |
| 2018-09-18 | $4.00 | $4.14 | $3.98 | $4.12 | $3.30 | 18,409,640 |
| 2018-09-17 | $4.04 | $4.06 | $4.00 | $4.01 | $3.22 | 8,201,660 |
| 2018-09-14 | $4.06 | $4.08 | $4.03 | $4.04 | $3.24 | 10,202,740 |
| 2018-09-13 | $4.05 | $4.08 | $4.00 | $4.06 | $3.26 | 13,562,700 |
| 2018-09-12 | $4.02 | $4.07 | $3.97 | $4.02 | $3.22 | 13,015,450 |
| 2018-09-11 | $4.08 | $4.12 | $3.97 | $4.03 | $3.23 | 29,317,540 |
| 2018-09-10 | $4.19 | $4.21 | $4.12 | $4.12 | $3.30 | 11,387,120 |
| 2018-09-07 | $4.21 | $4.27 | $4.16 | $4.21 | $3.38 | 19,606,710 |
| 2018-09-06 | $4.22 | $4.28 | $4.19 | $4.21 | $3.38 | 17,652,500 |
| 2018-09-05 | $4.39 | $4.39 | $4.22 | $4.26 | $3.42 | 23,472,840 |
| 2018-09-04 | $4.34 | $4.41 | $4.31 | $4.39 | $3.52 | 16,620,960 |
| 2018-09-03 | $4.33 | $4.35 | $4.26 | $4.33 | $3.47 | 16,399,030 |
| 2018-08-31 | $4.36 | $4.41 | $4.32 | $4.32 | $3.47 | 21,359,930 |
| 2018-08-30 | $4.45 | $4.49 | $4.35 | $4.35 | $3.49 | 26,045,780 |
| 2018-08-29 | $4.43 | $4.46 | $4.39 | $4.42 | $3.55 | 16,889,860 |
| 2018-08-28 | $4.43 | $4.49 | $4.41 | $4.44 | $3.56 | 29,615,790 |
| 2018-08-27 | $4.24 | $4.45 | $4.22 | $4.45 | $3.57 | 42,848,510 |
| 2018-08-24 | $4.24 | $4.26 | $4.20 | $4.23 | $3.39 | 14,952,500 |
| 2018-08-23 | $4.26 | $4.29 | $4.21 | $4.25 | $3.41 | 17,411,890 |
| 2018-08-22 | $4.29 | $4.30 | $4.23 | $4.24 | $3.40 | 18,311,320 |
| 2018-08-21 | $4.23 | $4.32 | $4.22 | $4.30 | $3.45 | 26,025,120 |
| 2018-08-20 | $4.16 | $4.23 | $4.13 | $4.23 | $3.39 | 28,988,950 |
| 2018-08-17 | $4.29 | $4.32 | $4.16 | $4.17 | $3.35 | 24,068,030 |
| 2018-08-16 | $4.30 | $4.38 | $4.19 | $4.25 | $3.41 | 39,638,770 |
| 2018-08-15 | $4.53 | $4.53 | $4.37 | $4.37 | $3.51 | 42,232,130 |
| 2018-08-14 | $4.56 | $4.66 | $4.49 | $4.53 | $3.63 | 67,246,130 |
| 2018-08-13 | $4.42 | $4.47 | $4.36 | $4.45 | $3.57 | 21,951,350 |
| 2018-08-10 | $4.43 | $4.50 | $4.42 | $4.48 | $3.59 | 24,989,810 |
| 2018-08-09 | $4.31 | $4.48 | $4.31 | $4.43 | $3.55 | 33,987,900 |
| 2018-08-08 | $4.34 | $4.45 | $4.31 | $4.35 | $3.49 | 28,382,280 |
| 2018-08-07 | $4.23 | $4.37 | $4.18 | $4.36 | $3.50 | 24,448,250 |
| 2018-08-06 | $4.25 | $4.33 | $4.17 | $4.22 | $3.39 | 23,416,410 |
| 2018-08-03 | $4.31 | $4.38 | $4.26 | $4.28 | $3.43 | 18,333,120 |
| 2018-08-02 | $4.46 | $4.47 | $4.18 | $4.33 | $3.47 | 38,393,010 |
| 2018-08-01 | $4.62 | $4.67 | $4.46 | $4.48 | $3.59 | 32,294,240 |
| 2018-07-31 | $4.59 | $4.68 | $4.55 | $4.61 | $3.70 | 22,940,320 |
| 2018-07-30 | $4.60 | $4.76 | $4.58 | $4.63 | $3.71 | 30,037,550 |
| 2018-07-27 | $4.63 | $4.67 | $4.56 | $4.61 | $3.70 | 23,820,940 |
| 2018-07-26 | $4.70 | $4.71 | $4.58 | $4.65 | $3.73 | 32,943,220 |
| 2018-07-25 | $4.70 | $4.78 | $4.62 | $4.70 | $3.77 | 43,610,680 |
| 2018-07-24 | $4.53 | $4.85 | $4.53 | $4.69 | $3.76 | 79,059,160 |
| 2018-07-23 | $4.35 | $4.52 | $4.30 | $4.50 | $3.61 | 55,251,460 |
| 2018-07-20 | $4.26 | $4.35 | $4.21 | $4.34 | $3.48 | 23,733,460 |
| 2018-07-19 | $4.30 | $4.36 | $4.25 | $4.27 | $3.43 | 18,196,110 |
| 2018-07-18 | $4.34 | $4.36 | $4.28 | $4.30 | $3.45 | 17,563,270 |
| 2018-07-17 | $4.38 | $4.39 | $4.28 | $4.34 | $3.48 | 19,512,560 |
| 2018-07-16 | $4.41 | $4.41 | $4.32 | $4.36 | $3.50 | 24,405,510 |
| 2018-07-13 | $4.37 | $4.43 | $4.35 | $4.38 | $3.51 | 30,774,980 |
| 2018-07-12 | $4.18 | $4.37 | $4.17 | $4.35 | $3.49 | 33,711,160 |
| 2018-07-11 | $4.24 | $4.26 | $4.13 | $4.23 | $3.39 | 27,521,620 |
| 2018-07-10 | $4.30 | $4.36 | $4.23 | $4.32 | $3.47 | 29,283,740 |
| 2018-07-09 | $4.12 | $4.30 | $4.11 | $4.29 | $3.44 | 35,893,480 |
| 2018-07-06 | $4.06 | $4.18 | $3.97 | $4.11 | $3.30 | 39,580,880 |
| 2018-07-05 | $4.28 | $4.31 | $4.08 | $4.08 | $3.27 | 28,124,520 |
| 2018-07-04 | $4.36 | $4.42 | $4.26 | $4.28 | $3.43 | 28,192,850 |
| 2018-07-03 | $4.33 | $4.40 | $4.26 | $4.38 | $3.51 | 30,662,270 |
| 2018-07-02 | $4.48 | $4.50 | $4.29 | $4.35 | $3.49 | 32,622,210 |
| 2018-06-29 | $4.33 | $4.47 | $4.28 | $4.45 | $3.57 | 25,600,790 |
| 2018-06-28 | $4.41 | $4.48 | $4.30 | $4.32 | $3.47 | 31,507,630 |
| 2018-06-27 | $4.65 | $4.67 | $4.38 | $4.44 | $3.56 | 45,976,350 |
| 2018-06-26 | $4.70 | $4.77 | $4.55 | $4.65 | $3.73 | 47,297,090 |
| 2018-06-25 | $5.01 | $5.05 | $4.80 | $4.82 | $3.87 | 30,106,990 |
| 2018-06-22 | $4.80 | $4.96 | $4.76 | $4.95 | $3.97 | 25,929,680 |
| 2018-06-21 | $4.87 | $5.07 | $4.85 | $4.88 | $3.91 | 41,666,810 |
| 2018-06-20 | $4.75 | $4.87 | $4.72 | $4.84 | $3.88 | 23,988,160 |
| 2018-06-19 | $5.05 | $5.09 | $4.64 | $4.77 | $3.83 | 56,583,190 |
| 2018-06-18 | $5.14 | $5.14 | $5.14 | $5.14 | $4.12 | 0 |
| 2018-06-15 | $5.00 | $5.24 | $4.99 | $5.14 | $4.12 | 62,742,130 |
| 2018-06-14 | $4.91 | $5.09 | $4.88 | $5.02 | $4.03 | 34,007,710 |
| 2018-06-13 | $4.95 | $5.02 | $4.93 | $4.93 | $3.95 | 25,008,720 |
| 2018-06-12 | $4.84 | $5.01 | $4.76 | $4.97 | $3.99 | 34,634,590 |
| 2018-06-11 | $4.75 | $4.85 | $4.72 | $4.83 | $3.87 | 22,382,940 |
| 2018-06-08 | $4.82 | $4.83 | $4.69 | $4.75 | $3.81 | 29,825,920 |
| 2018-06-07 | $4.84 | $4.91 | $4.81 | $4.85 | $3.89 | 22,223,610 |
| 2018-06-06 | $4.85 | $4.87 | $4.78 | $4.83 | $3.87 | 22,235,260 |
| 2018-06-05 | $4.85 | $4.87 | $4.82 | $4.87 | $3.91 | 18,178,750 |
| 2018-06-04 | $4.82 | $4.87 | $4.77 | $4.85 | $3.89 | 20,474,210 |
| 2018-06-01 | $4.70 | $4.84 | $4.68 | $4.77 | $3.83 | 25,157,180 |
| 2018-05-31 | $4.71 | $4.74 | $4.66 | $4.73 | $3.79 | 23,245,250 |
| 2018-05-30 | $4.86 | $4.87 | $4.63 | $4.67 | $3.75 | 53,374,900 |
| 2018-05-29 | $5.07 | $5.11 | $4.94 | $4.95 | $3.97 | 35,674,390 |
| 2018-05-28 | $5.11 | $5.14 | $5.05 | $5.09 | $4.08 | 24,417,690 |
| 2018-05-25 | $5.06 | $5.10 | $5.02 | $5.06 | $4.06 | 21,107,180 |
| 2018-05-24 | $5.20 | $5.21 | $5.03 | $5.06 | $4.06 | 45,143,390 |
| 2018-05-23 | $5.33 | $5.33 | $5.16 | $5.18 | $4.16 | 54,064,110 |
| 2018-05-22 | $5.73 | $5.74 | $5.60 | $5.70 | $4.33 | 37,802,890 |
| 2018-05-21 | $5.71 | $5.77 | $5.63 | $5.72 | $4.35 | 44,404,260 |
| 2018-05-18 | $5.58 | $5.72 | $5.57 | $5.67 | $4.31 | 57,944,530 |
| 2018-05-17 | $5.50 | $5.59 | $5.50 | $5.55 | $4.22 | 39,845,660 |
| 2018-05-16 | $5.47 | $5.61 | $5.45 | $5.54 | $4.21 | 85,970,330 |
| 2018-05-15 | $5.37 | $5.40 | $5.30 | $5.39 | $4.09 | 27,024,560 |
| 2018-05-14 | $5.33 | $5.41 | $5.32 | $5.37 | $4.08 | 32,993,070 |
| 2018-05-11 | $5.32 | $5.38 | $5.29 | $5.34 | $4.06 | 29,687,500 |
| 2018-05-10 | $5.32 | $5.33 | $5.26 | $5.31 | $4.03 | 23,542,200 |
| 2018-05-09 | $5.37 | $5.37 | $5.28 | $5.31 | $4.03 | 36,524,400 |
| 2018-05-08 | $5.41 | $5.42 | $5.34 | $5.39 | $4.09 | 48,246,050 |
| 2018-05-07 | $5.29 | $5.43 | $5.28 | $5.40 | $4.10 | 43,322,120 |
| 2018-05-04 | $5.24 | $5.35 | $5.23 | $5.28 | $4.01 | 32,504,820 |
| 2018-05-03 | $5.27 | $5.29 | $5.16 | $5.26 | $4.00 | 28,341,390 |
| 2018-05-02 | $5.29 | $5.32 | $5.21 | $5.27 | $4.00 | 21,602,160 |
| 2018-05-01 | $5.27 | $5.27 | $5.27 | $5.27 | $4.00 | 0 |
| 2018-04-30 | $5.27 | $5.27 | $5.27 | $5.27 | $4.00 | 0 |
| 2018-04-27 | $5.22 | $5.29 | $5.19 | $5.27 | $4.00 | 23,780,930 |
| 2018-04-26 | $5.38 | $5.39 | $5.19 | $5.20 | $3.95 | 33,194,560 |
| 2018-04-25 | $5.38 | $5.43 | $5.32 | $5.39 | $4.09 | 37,112,020 |
| 2018-04-24 | $5.26 | $5.49 | $5.26 | $5.44 | $4.13 | 68,744,520 |
| 2018-04-23 | $5.14 | $5.24 | $5.03 | $5.22 | $3.97 | 34,755,260 |
| 2018-04-20 | $5.34 | $5.36 | $5.09 | $5.12 | $3.89 | 54,290,560 |
| 2018-04-19 | $5.29 | $5.40 | $5.26 | $5.35 | $4.06 | 40,312,750 |
| 2018-04-18 | $5.43 | $5.48 | $5.11 | $5.29 | $4.02 | 68,409,170 |
| 2018-04-17 | $5.44 | $5.49 | $5.38 | $5.40 | $4.10 | 37,286,920 |
| 2018-04-16 | $5.64 | $5.65 | $5.40 | $5.44 | $4.13 | 70,307,040 |
| 2018-04-13 | $5.75 | $5.77 | $5.63 | $5.66 | $4.30 | 37,112,890 |
| 2018-04-12 | $5.83 | $5.87 | $5.68 | $5.68 | $4.31 | 51,995,990 |
| 2018-04-11 | $5.94 | $6.02 | $5.82 | $5.87 | $4.46 | 59,193,240 |
| 2018-04-10 | $5.70 | $5.92 | $5.68 | $5.91 | $4.49 | 64,341,670 |
| 2018-04-09 | $5.65 | $5.74 | $5.49 | $5.73 | $4.35 | 48,745,850 |
| 2018-04-06 | $5.65 | $5.65 | $5.65 | $5.65 | $4.29 | 0 |
| 2018-04-05 | $5.65 | $5.65 | $5.65 | $5.65 | $4.29 | 0 |
| 2018-04-04 | $5.75 | $5.84 | $5.61 | $5.65 | $4.29 | 50,529,190 |
| 2018-04-03 | $5.77 | $5.81 | $5.66 | $5.71 | $4.34 | 44,258,600 |
| 2018-04-02 | $5.77 | $6.02 | $5.72 | $5.86 | $4.45 | 76,121,200 |
| 2018-03-30 | $5.80 | $5.82 | $5.70 | $5.75 | $4.37 | 59,284,120 |
| 2018-03-29 | $5.61 | $5.95 | $5.43 | $5.84 | $4.44 | 95,817,080 |
| 2018-03-28 | $5.58 | $5.74 | $5.51 | $5.56 | $4.22 | 42,872,550 |
| 2018-03-27 | $5.72 | $5.80 | $5.63 | $5.71 | $4.34 | 69,113,760 |
| 2018-03-26 | $5.51 | $5.63 | $5.36 | $5.63 | $4.28 | 74,492,070 |
| 2018-03-23 | $5.75 | $5.90 | $5.55 | $5.63 | $4.28 | 98,457,590 |
| 2018-03-22 | $6.36 | $6.42 | $6.14 | $6.17 | $4.69 | 50,179,730 |
| 2018-03-21 | $6.46 | $6.54 | $6.31 | $6.36 | $4.83 | 50,507,770 |
| 2018-03-20 | $6.35 | $6.54 | $6.27 | $6.49 | $4.93 | 51,165,080 |
| 2018-03-19 | $6.82 | $6.90 | $6.41 | $6.46 | $4.91 | 101,484,690 |
| 2018-03-16 | $7.10 | $7.12 | $6.90 | $6.90 | $5.24 | 75,923,750 |
| 2018-03-15 | $7.05 | $7.14 | $6.97 | $7.09 | $5.39 | 89,578,280 |
| 2018-03-14 | $6.65 | $7.29 | $6.64 | $7.18 | $5.45 | 168,565,650 |
| 2018-03-13 | $6.67 | $6.85 | $6.64 | $6.70 | $5.09 | 96,895,900 |
| 2018-03-12 | $6.45 | $6.66 | $6.36 | $6.63 | $5.04 | 86,143,670 |
| 2018-03-09 | $6.55 | $6.60 | $6.35 | $6.44 | $4.89 | 66,142,510 |
| 2018-03-08 | $6.53 | $6.62 | $6.41 | $6.55 | $4.98 | 46,210,790 |
| 2018-03-07 | $6.61 | $6.80 | $6.55 | $6.56 | $4.98 | 58,390,570 |
| 2018-03-06 | $6.41 | $6.62 | $6.29 | $6.62 | $5.03 | 73,343,360 |
| 2018-03-05 | $6.72 | $6.80 | $6.28 | $6.40 | $4.86 | 94,599,000 |
| 2018-03-02 | $6.89 | $6.89 | $6.62 | $6.70 | $5.09 | 62,380,780 |
| 2018-03-01 | $6.76 | $6.98 | $6.71 | $6.95 | $5.28 | 77,374,120 |
| 2018-02-28 | $6.70 | $6.80 | $6.50 | $6.70 | $5.09 | 63,718,560 |
| 2018-02-27 | $7.15 | $7.15 | $6.72 | $6.81 | $5.17 | 91,694,960 |
| 2018-02-26 | $7.22 | $7.31 | $6.98 | $7.21 | $5.48 | 86,972,100 |
| 2018-02-23 | $7.20 | $7.35 | $7.11 | $7.25 | $5.51 | 41,541,000 |
| 2018-02-22 | $7.02 | $7.28 | $7.02 | $7.21 | $5.48 | 47,425,580 |
| 2018-02-21 | $6.89 | $6.89 | $6.89 | $6.89 | $5.23 | 0 |
| 2018-02-20 | $6.89 | $6.89 | $6.89 | $6.89 | $5.23 | 0 |
| 2018-02-19 | $6.89 | $6.89 | $6.89 | $6.89 | $5.23 | 0 |
| 2018-02-16 | $6.89 | $6.89 | $6.89 | $6.89 | $5.23 | 0 |
| 2018-02-15 | $6.89 | $6.89 | $6.89 | $6.89 | $5.23 | 0 |
| 2018-02-14 | $6.78 | $6.97 | $6.59 | $6.89 | $5.23 | 46,124,720 |
| 2018-02-13 | $6.55 | $6.93 | $6.50 | $6.67 | $5.07 | 67,369,580 |
| 2018-02-12 | $6.31 | $6.54 | $6.25 | $6.41 | $4.87 | 57,847,360 |
| 2018-02-09 | $6.61 | $6.69 | $6.26 | $6.26 | $4.76 | 91,843,410 |
| 2018-02-08 | $6.76 | $7.28 | $6.70 | $6.96 | $5.29 | 78,334,370 |
| 2018-02-07 | $7.89 | $8.14 | $6.92 | $7.00 | $5.32 | 116,649,030 |
| 2018-02-06 | $8.13 | $8.26 | $7.53 | $7.66 | $5.82 | 102,215,750 |
| 2018-02-05 | $8.18 | $8.49 | $8.11 | $8.37 | $6.36 | 72,114,410 |
| 2018-02-02 | $7.50 | $8.45 | $7.38 | $8.41 | $6.39 | 112,908,510 |
| 2018-02-01 | $7.76 | $8.05 | $7.40 | $7.68 | $5.83 | 69,905,840 |
| 2018-01-31 | $7.70 | $7.88 | $7.54 | $7.70 | $5.85 | 55,454,780 |
| 2018-01-30 | $7.88 | $8.06 | $7.55 | $7.75 | $5.89 | 73,305,470 |
| 2018-01-29 | $7.72 | $8.22 | $7.65 | $8.03 | $6.10 | 107,719,770 |
| 2018-01-26 | $7.26 | $7.84 | $7.15 | $7.78 | $5.91 | 104,773,350 |
| 2018-01-25 | $7.28 | $7.40 | $7.13 | $7.29 | $5.54 | 62,516,780 |
| 2018-01-24 | $7.45 | $7.45 | $7.20 | $7.28 | $5.53 | 53,061,550 |
| 2018-01-23 | $7.29 | $7.47 | $7.20 | $7.45 | $5.66 | 57,224,300 |
| 2018-01-22 | $6.94 | $7.47 | $6.85 | $7.35 | $5.58 | 90,825,670 |
| 2018-01-19 | $7.15 | $7.15 | $6.91 | $7.01 | $5.33 | 44,620,980 |
| 2018-01-18 | $6.87 | $7.15 | $6.83 | $7.07 | $5.37 | 65,783,740 |
| 2018-01-17 | $7.12 | $7.12 | $6.71 | $6.81 | $5.17 | 83,576,610 |
| 2018-01-16 | $6.90 | $7.18 | $6.86 | $7.11 | $5.40 | 73,262,730 |
| 2018-01-15 | $7.10 | $7.11 | $6.66 | $6.85 | $5.20 | 89,577,550 |
| 2018-01-12 | $7.04 | $7.25 | $7.00 | $7.10 | $5.39 | 80,183,100 |
| 2018-01-11 | $7.53 | $7.53 | $6.85 | $7.07 | $5.37 | 168,037,910 |
| 2018-01-10 | $7.45 | $7.85 | $7.36 | $7.61 | $5.78 | 79,961,710 |
| 2018-01-09 | $7.56 | $7.74 | $7.30 | $7.45 | $5.66 | 81,201,950 |
| 2018-01-08 | $7.11 | $7.75 | $7.11 | $7.54 | $5.73 | 99,018,480 |
| 2018-01-05 | $7.08 | $7.45 | $7.08 | $7.20 | $5.47 | 108,558,440 |
| 2018-01-04 | $7.14 | $7.18 | $6.91 | $7.16 | $5.44 | 117,897,950 |
| 2018-01-03 | $6.79 | $7.32 | $6.71 | $7.08 | $5.38 | 161,959,120 |
| 2018-01-02 | $6.29 | $6.86 | $6.21 | $6.79 | $5.16 | 163,949,310 |
| 2018-01-01 | $6.24 | $6.24 | $6.24 | $6.24 | $4.74 | 0 |
| 2017-12-29 | $5.88 | $6.35 | $5.82 | $6.24 | $4.74 | 104,018,950 |
| 2017-12-28 | $5.86 | $5.95 | $5.79 | $5.82 | $4.42 | 42,357,760 |
| 2017-12-27 | $6.00 | $6.05 | $5.86 | $5.88 | $4.47 | 41,414,400 |
| 2017-12-26 | $5.88 | $6.03 | $5.83 | $6.02 | $4.57 | 46,051,400 |
| 2017-12-25 | $5.81 | $5.97 | $5.79 | $5.88 | $4.47 | 54,904,730 |
| 2017-12-22 | $5.70 | $5.93 | $5.67 | $5.82 | $4.42 | 71,521,360 |
| 2017-12-21 | $5.46 | $5.75 | $5.44 | $5.70 | $4.33 | 74,899,770 |
| 2017-12-20 | $5.65 | $5.66 | $5.41 | $5.49 | $4.17 | 61,031,790 |
| 2017-12-19 | $5.63 | $5.70 | $5.57 | $5.65 | $4.29 | 31,342,520 |
| 2017-12-18 | $5.55 | $5.71 | $5.40 | $5.65 | $4.29 | 56,163,970 |
| 2017-12-15 | $5.92 | $5.94 | $5.59 | $5.60 | $4.25 | 92,654,020 |
| 2017-12-14 | $5.75 | $6.00 | $5.69 | $5.97 | $4.54 | 90,174,760 |
| 2017-12-13 | $5.65 | $5.78 | $5.62 | $5.74 | $4.36 | 45,414,030 |
| 2017-12-12 | $5.78 | $5.89 | $5.61 | $5.65 | $4.29 | 52,012,670 |
| 2017-12-11 | $5.80 | $5.85 | $5.67 | $5.81 | $4.41 | 51,831,000 |
| 2017-12-08 | $5.63 | $5.95 | $5.59 | $5.80 | $4.41 | 79,481,670 |
| 2017-12-07 | $5.76 | $5.81 | $5.58 | $5.63 | $4.28 | 62,760,400 |
| 2017-12-06 | $5.95 | $5.95 | $5.55 | $5.81 | $4.41 | 107,773,810 |
| 2017-12-05 | $6.16 | $6.21 | $5.85 | $5.98 | $4.54 | 81,622,260 |
| 2017-12-04 | $6.10 | $6.31 | $6.06 | $6.23 | $4.73 | 101,065,620 |
| 2017-12-01 | $6.03 | $6.13 | $5.94 | $5.99 | $4.55 | 81,679,120 |
| 2017-11-30 | $6.17 | $6.38 | $5.98 | $6.06 | $4.60 | 132,252,560 |
| 2017-11-29 | $5.95 | $6.27 | $5.93 | $6.16 | $4.68 | 197,905,330 |
| 2017-11-28 | $5.54 | $5.94 | $5.38 | $5.93 | $4.50 | 148,458,480 |
| 2017-11-27 | $5.59 | $5.96 | $5.46 | $5.52 | $4.19 | 161,476,840 |
| 2017-11-24 | $5.57 | $5.69 | $5.45 | $5.63 | $4.28 | 117,432,160 |
| 2017-11-23 | $5.43 | $5.79 | $5.43 | $5.53 | $4.20 | 218,533,890 |
| 2017-11-22 | $5.20 | $5.39 | $5.20 | $5.35 | $4.06 | 106,090,350 |
| 2017-11-21 | $5.19 | $5.32 | $5.13 | $5.20 | $3.95 | 77,590,200 |
| 2017-11-20 | $4.89 | $5.22 | $4.78 | $5.18 | $3.93 | 63,515,580 |
| 2017-11-17 | $4.97 | $5.04 | $4.89 | $4.91 | $3.73 | 30,969,190 |
| 2017-11-16 | $5.02 | $5.02 | $4.94 | $4.94 | $3.75 | 17,180,830 |
| 2017-11-15 | $5.04 | $5.08 | $4.95 | $5.03 | $3.82 | 29,780,450 |
| 2017-11-14 | $5.01 | $5.10 | $4.99 | $5.06 | $3.84 | 52,701,790 |
| 2017-11-13 | $4.90 | $5.05 | $4.90 | $5.00 | $3.80 | 44,092,890 |
| 2017-11-10 | $4.78 | $4.93 | $4.75 | $4.90 | $3.72 | 38,283,480 |
| 2017-11-09 | $4.78 | $4.80 | $4.73 | $4.79 | $3.64 | 11,722,370 |
| 2017-11-08 | $4.77 | $4.84 | $4.76 | $4.77 | $3.62 | 21,869,110 |
| 2017-11-07 | $4.71 | $4.86 | $4.67 | $4.79 | $3.64 | 28,614,140 |
| 2017-11-06 | $4.65 | $4.71 | $4.60 | $4.70 | $3.57 | 19,716,750 |
| 2017-11-03 | $4.75 | $4.75 | $4.61 | $4.66 | $3.54 | 27,733,530 |
| 2017-11-02 | $4.88 | $4.89 | $4.75 | $4.76 | $3.62 | 27,685,140 |
| 2017-11-01 | $4.90 | $4.90 | $4.85 | $4.87 | $3.70 | 18,373,690 |
| 2017-10-31 | $4.88 | $4.90 | $4.83 | $4.89 | $3.71 | 19,636,960 |
| 2017-10-30 | $4.99 | $5.00 | $4.85 | $4.87 | $3.70 | 36,600,860 |
| 2017-10-27 | $5.06 | $5.08 | $4.98 | $5.00 | $3.80 | 24,986,990 |
| 2017-10-26 | $5.00 | $5.09 | $4.97 | $5.07 | $3.85 | 33,971,180 |
| 2017-10-25 | $5.02 | $5.03 | $4.98 | $5.02 | $3.81 | 17,385,920 |
| 2017-10-24 | $5.04 | $5.05 | $4.95 | $4.99 | $3.79 | 20,543,200 |
| 2017-10-23 | $5.03 | $5.08 | $5.01 | $5.04 | $3.83 | 20,098,700 |
| 2017-10-20 | $4.92 | $5.04 | $4.91 | $5.02 | $3.81 | 20,755,820 |
| 2017-10-19 | $4.96 | $5.01 | $4.91 | $4.93 | $3.74 | 25,357,770 |
| 2017-10-18 | $5.07 | $5.08 | $4.98 | $4.99 | $3.79 | 36,389,810 |
| 2017-10-17 | $5.16 | $5.16 | $5.06 | $5.07 | $3.85 | 35,317,790 |
| 2017-10-16 | $5.15 | $5.19 | $5.13 | $5.16 | $3.92 | 31,189,240 |
| 2017-10-13 | $5.20 | $5.22 | $5.10 | $5.17 | $3.93 | 45,858,990 |
| 2017-10-12 | $5.19 | $5.25 | $5.16 | $5.19 | $3.94 | 40,341,130 |
| 2017-10-11 | $5.30 | $5.30 | $5.14 | $5.20 | $3.95 | 95,744,410 |
| 2017-10-10 | $5.41 | $5.41 | $5.26 | $5.39 | $4.09 | 69,411,520 |
| 2017-10-09 | $5.31 | $5.45 | $5.21 | $5.37 | $4.08 | 117,030,410 |
| 2017-10-06 | $5.28 | $5.28 | $5.28 | $5.28 | $4.01 | 0 |
| 2017-10-05 | $5.28 | $5.28 | $5.28 | $5.28 | $4.01 | 0 |
| 2017-10-04 | $5.28 | $5.28 | $5.28 | $5.28 | $4.01 | 0 |
| 2017-10-03 | $5.28 | $5.28 | $5.28 | $5.28 | $4.01 | 0 |
| 2017-10-02 | $5.28 | $5.28 | $5.28 | $5.28 | $4.01 | 0 |
| 2017-09-29 | $4.94 | $5.32 | $4.94 | $5.28 | $4.01 | 122,987,980 |
| 2017-09-28 | $4.94 | $4.97 | $4.89 | $4.90 | $3.72 | 15,235,940 |
| 2017-09-27 | $4.92 | $4.99 | $4.91 | $4.94 | $3.75 | 11,186,110 |
| 2017-09-26 | $4.89 | $4.94 | $4.88 | $4.92 | $3.74 | 12,832,300 |
| 2017-09-25 | $5.03 | $5.05 | $4.89 | $4.89 | $3.71 | 33,412,950 |
| 2017-09-22 | $5.04 | $5.06 | $5.01 | $5.02 | $3.81 | 17,042,920 |
| 2017-09-21 | $5.09 | $5.10 | $5.03 | $5.04 | $3.83 | 22,070,800 |
| 2017-09-20 | $5.07 | $5.10 | $5.04 | $5.10 | $3.87 | 25,279,620 |
| 2017-09-19 | $5.11 | $5.11 | $5.05 | $5.07 | $3.85 | 21,097,150 |
| 2017-09-18 | $5.09 | $5.13 | $5.03 | $5.09 | $3.87 | 30,029,460 |
| 2017-09-15 | $5.18 | $5.28 | $5.08 | $5.10 | $3.87 | 51,225,240 |
| 2017-09-14 | $5.16 | $5.28 | $5.11 | $5.20 | $3.95 | 59,867,100 |
| 2017-09-13 | $5.14 | $5.17 | $5.10 | $5.15 | $3.91 | 22,173,930 |
| 2017-09-12 | $5.15 | $5.18 | $5.11 | $5.15 | $3.91 | 31,205,290 |
| 2017-09-11 | $5.05 | $5.15 | $5.03 | $5.14 | $3.90 | 33,487,020 |
| 2017-09-08 | $5.10 | $5.12 | $5.02 | $5.05 | $3.84 | 43,265,140 |
| 2017-09-07 | $5.18 | $5.20 | $5.08 | $5.10 | $3.87 | 45,195,830 |
| 2017-09-06 | $5.17 | $5.22 | $5.14 | $5.19 | $3.94 | 31,333,820 |
| 2017-09-05 | $5.26 | $5.29 | $5.19 | $5.20 | $3.95 | 39,277,530 |
| 2017-09-04 | $5.27 | $5.44 | $5.21 | $5.25 | $3.99 | 72,193,380 |
| 2017-09-01 | $5.16 | $5.31 | $5.12 | $5.30 | $4.03 | 82,302,280 |
| 2017-08-31 | $5.10 | $5.19 | $5.06 | $5.15 | $3.91 | 51,923,040 |
| 2017-08-30 | $5.04 | $5.14 | $4.97 | $5.09 | $3.87 | 72,945,050 |
| 2017-08-29 | $5.12 | $5.13 | $5.02 | $5.05 | $3.84 | 34,924,620 |
| 2017-08-28 | $5.08 | $5.12 | $5.06 | $5.11 | $3.88 | 38,702,600 |
| 2017-08-25 | $5.08 | $5.14 | $4.98 | $5.08 | $3.86 | 48,642,180 |
| 2017-08-24 | $5.03 | $5.10 | $4.99 | $5.06 | $3.84 | 26,257,390 |
| 2017-08-23 | $5.10 | $5.12 | $4.99 | $5.01 | $3.81 | 34,921,750 |
| 2017-08-22 | $5.05 | $5.19 | $5.02 | $5.09 | $3.87 | 56,536,140 |
| 2017-08-21 | $4.92 | $5.07 | $4.92 | $5.05 | $3.84 | 43,702,280 |
| 2017-08-18 | $4.95 | $4.95 | $4.88 | $4.91 | $3.73 | 27,433,390 |
| 2017-08-17 | $4.96 | $5.04 | $4.90 | $4.99 | $3.79 | 43,513,580 |
| 2017-08-16 | $4.94 | $4.98 | $4.83 | $4.94 | $3.75 | 40,440,980 |
| 2017-08-15 | $4.99 | $5.02 | $4.88 | $4.94 | $3.75 | 70,106,800 |
| 2017-08-14 | $5.08 | $5.11 | $4.92 | $5.06 | $3.84 | 59,756,000 |
| 2017-08-11 | $5.27 | $5.35 | $5.04 | $5.06 | $3.84 | 79,664,420 |
| 2017-08-10 | $5.20 | $5.38 | $5.15 | $5.35 | $4.06 | 77,518,010 |
| 2017-08-09 | $5.14 | $5.25 | $5.10 | $5.24 | $3.98 | 66,850,980 |
| 2017-08-08 | $5.21 | $5.28 | $5.05 | $5.08 | $3.86 | 80,448,520 |
| 2017-08-07 | $5.08 | $5.22 | $5.07 | $5.21 | $3.96 | 54,154,220 |
| 2017-08-04 | $5.11 | $5.28 | $5.08 | $5.13 | $3.90 | 71,996,470 |
| 2017-08-03 | $5.18 | $5.20 | $5.02 | $5.10 | $3.87 | 66,103,900 |
| 2017-08-02 | $5.28 | $5.32 | $5.18 | $5.19 | $3.94 | 63,870,570 |
| 2017-08-01 | $5.34 | $5.40 | $5.22 | $5.29 | $4.02 | 68,625,550 |
| 2017-07-31 | $5.20 | $5.41 | $5.16 | $5.37 | $4.08 | 74,099,490 |
| 2017-07-28 | $5.18 | $5.21 | $5.07 | $5.19 | $3.94 | 58,647,160 |
| 2017-07-27 | $5.37 | $5.38 | $5.11 | $5.17 | $3.93 | 79,497,050 |
| 2017-07-26 | $5.40 | $5.50 | $5.30 | $5.39 | $4.09 | 47,456,310 |
| 2017-07-25 | $5.35 | $5.47 | $5.26 | $5.44 | $4.13 | 54,416,190 |
| 2017-07-24 | $5.43 | $5.58 | $5.34 | $5.37 | $4.08 | 73,742,970 |
| 2017-07-21 | $5.45 | $5.58 | $5.41 | $5.50 | $4.18 | 54,468,460 |
| 2017-07-20 | $5.48 | $5.67 | $5.45 | $5.47 | $4.16 | 93,119,300 |
| 2017-07-19 | $5.26 | $5.69 | $5.26 | $5.58 | $4.24 | 147,551,470 |
| 2017-07-18 | $4.92 | $5.24 | $4.91 | $5.21 | $3.96 | 63,829,980 |
| 2017-07-17 | $5.12 | $5.14 | $4.75 | $4.93 | $3.74 | 82,988,900 |
| 2017-07-14 | $5.08 | $5.10 | $4.99 | $5.06 | $3.84 | 41,817,210 |
| 2017-07-13 | $4.83 | $5.13 | $4.78 | $5.08 | $3.86 | 90,848,600 |
| 2017-07-12 | $4.82 | $4.87 | $4.64 | $4.82 | $3.66 | 52,228,810 |
| 2017-07-11 | $4.96 | $5.00 | $4.77 | $4.81 | $3.65 | 53,417,880 |
| 2017-07-10 | $4.94 | $5.17 | $4.92 | $4.95 | $3.76 | 85,391,330 |
| 2017-07-07 | $4.82 | $4.98 | $4.78 | $4.95 | $3.76 | 60,852,740 |
| 2017-07-06 | $4.80 | $4.85 | $4.75 | $4.83 | $3.67 | 36,966,500 |
| 2017-07-05 | $4.62 | $4.88 | $4.62 | $4.83 | $3.67 | 67,410,090 |
| 2017-07-04 | $4.67 | $4.76 | $4.59 | $4.63 | $3.52 | 43,992,310 |
| 2017-07-03 | $4.51 | $4.69 | $4.50 | $4.67 | $3.55 | 57,286,130 |
| 2017-06-30 | $4.52 | $4.62 | $4.50 | $4.51 | $3.43 | 28,568,560 |
| 2017-06-29 | $4.44 | $4.54 | $4.43 | $4.53 | $3.44 | 36,563,150 |
| 2017-06-28 | $4.45 | $4.47 | $4.39 | $4.44 | $3.37 | 29,517,740 |
| 2017-06-27 | $4.62 | $4.64 | $4.55 | $4.59 | $3.49 | 27,541,860 |
| 2017-06-26 | $4.41 | $4.62 | $4.41 | $4.61 | $3.39 | 48,416,160 |
| 2017-06-23 | $4.38 | $4.45 | $4.37 | $4.43 | $3.26 | 22,357,460 |
| 2017-06-22 | $4.51 | $4.54 | $4.36 | $4.38 | $3.22 | 31,756,070 |
| 2017-06-21 | $4.52 | $4.54 | $4.48 | $4.50 | $3.31 | 17,583,910 |
| 2017-06-20 | $4.46 | $4.52 | $4.45 | $4.49 | $3.30 | 21,904,570 |
| 2017-06-19 | $4.44 | $4.49 | $4.43 | $4.46 | $3.28 | 16,449,200 |
| 2017-06-16 | $4.48 | $4.50 | $4.44 | $4.45 | $3.27 | 17,442,650 |
| 2017-06-15 | $4.42 | $4.53 | $4.41 | $4.47 | $3.29 | 31,811,070 |
| 2017-06-14 | $4.35 | $4.49 | $4.34 | $4.43 | $3.26 | 40,460,420 |
| 2017-06-13 | $4.32 | $4.37 | $4.30 | $4.36 | $3.21 | 23,805,580 |
| 2017-06-12 | $4.29 | $4.37 | $4.26 | $4.31 | $3.17 | 27,407,210 |
| 2017-06-09 | $4.33 | $4.33 | $4.27 | $4.29 | $3.16 | 17,872,900 |
| 2017-06-08 | $4.28 | $4.35 | $4.25 | $4.32 | $3.18 | 23,806,420 |
| 2017-06-07 | $4.21 | $4.30 | $4.20 | $4.29 | $3.16 | 31,360,350 |
| 2017-06-06 | $4.22 | $4.24 | $4.17 | $4.22 | $3.10 | 18,178,470 |
| 2017-06-05 | $4.24 | $4.26 | $4.20 | $4.23 | $3.11 | 14,985,190 |
| 2017-06-02 | $4.25 | $4.26 | $4.16 | $4.24 | $3.12 | 15,199,100 |
| 2017-06-01 | $4.21 | $4.25 | $4.17 | $4.22 | $3.10 | 17,881,040 |
| 2017-05-31 | $4.26 | $4.29 | $4.19 | $4.20 | $3.09 | 15,595,840 |
| 2017-05-30 | $4.22 | $4.22 | $4.22 | $4.22 | $3.10 | 0 |
| 2017-05-29 | $4.22 | $4.22 | $4.22 | $4.22 | $3.10 | 0 |
| 2017-05-26 | $4.22 | $4.26 | $4.21 | $4.22 | $3.10 | 12,070,440 |
| 2017-05-25 | $4.14 | $4.27 | $4.11 | $4.24 | $3.12 | 17,407,810 |
| 2017-05-24 | $4.10 | $4.18 | $4.08 | $4.15 | $3.05 | 14,555,220 |
| 2017-05-23 | $4.18 | $4.21 | $4.10 | $4.11 | $3.02 | 17,417,020 |
| 2017-05-22 | $4.28 | $4.33 | $4.17 | $4.19 | $3.08 | 15,735,090 |
| 2017-05-19 | $4.27 | $4.32 | $4.24 | $4.29 | $3.16 | 12,344,930 |
| 2017-05-18 | $4.23 | $4.35 | $4.21 | $4.28 | $3.15 | 24,331,020 |
| 2017-05-17 | $4.22 | $4.33 | $4.21 | $4.27 | $3.14 | 26,208,920 |
| 2017-05-16 | $4.12 | $4.23 | $4.07 | $4.22 | $3.10 | 26,576,910 |
| 2017-05-15 | $4.12 | $4.18 | $4.09 | $4.14 | $3.05 | 17,439,320 |
| 2017-05-12 | $4.15 | $4.15 | $4.06 | $4.10 | $3.02 | 21,126,360 |
| 2017-05-11 | $4.10 | $4.14 | $3.98 | $4.13 | $3.04 | 31,189,530 |
| 2017-05-10 | $4.16 | $4.21 | $4.11 | $4.12 | $3.03 | 19,623,580 |
| 2017-05-09 | $4.15 | $4.19 | $4.07 | $4.18 | $3.07 | 20,804,860 |
| 2017-05-08 | $4.28 | $4.28 | $4.15 | $4.16 | $3.06 | 25,615,900 |
| 2017-05-05 | $4.30 | $4.37 | $4.27 | $4.28 | $3.15 | 24,076,010 |
| 2017-05-04 | $4.35 | $4.44 | $4.31 | $4.39 | $3.23 | 23,710,210 |
| 2017-05-03 | $4.43 | $4.44 | $4.35 | $4.38 | $3.22 | 23,662,650 |
| 2017-05-02 | $4.47 | $4.48 | $4.37 | $4.43 | $3.26 | 42,025,200 |
| 2017-05-01 | $4.33 | $4.33 | $4.33 | $4.33 | $3.19 | 0 |
| 2017-04-28 | $4.30 | $4.35 | $4.26 | $4.33 | $3.19 | 17,714,650 |
| 2017-04-27 | $4.34 | $4.34 | $4.15 | $4.30 | $3.16 | 29,485,610 |
| 2017-04-26 | $4.33 | $4.36 | $4.30 | $4.34 | $3.19 | 19,696,010 |
| 2017-04-25 | $4.28 | $4.35 | $4.28 | $4.34 | $3.19 | 23,608,260 |
| 2017-04-24 | $4.47 | $4.47 | $4.27 | $4.27 | $3.14 | 29,739,880 |
| 2017-04-21 | $4.45 | $4.52 | $4.45 | $4.47 | $3.29 | 17,861,500 |
| 2017-04-20 | $4.48 | $4.50 | $4.38 | $4.46 | $3.28 | 30,527,530 |
| 2017-04-19 | $4.50 | $4.56 | $4.38 | $4.47 | $3.29 | 42,121,250 |
| 2017-04-18 | $4.62 | $4.65 | $4.54 | $4.55 | $3.35 | 28,237,510 |
| 2017-04-17 | $4.64 | $4.72 | $4.59 | $4.61 | $3.39 | 37,655,350 |
| 2017-04-14 | $4.72 | $4.72 | $4.60 | $4.63 | $3.41 | 31,386,020 |
| 2017-04-13 | $4.62 | $4.75 | $4.59 | $4.73 | $3.48 | 44,338,100 |
| 2017-04-12 | $4.68 | $4.73 | $4.63 | $4.64 | $3.41 | 42,095,180 |
| 2017-04-11 | $4.66 | $4.68 | $4.55 | $4.68 | $3.44 | 40,947,090 |
| 2017-04-10 | $4.61 | $4.74 | $4.59 | $4.66 | $3.43 | 42,467,620 |
| 2017-04-07 | $4.61 | $4.65 | $4.58 | $4.63 | $3.41 | 37,164,710 |
| 2017-04-06 | $4.68 | $4.68 | $4.56 | $4.61 | $3.39 | 55,327,290 |
| 2017-04-05 | $4.47 | $4.74 | $4.46 | $4.70 | $3.46 | 77,819,010 |
| 2017-04-04 | $4.42 | $4.42 | $4.42 | $4.42 | $3.25 | 0 |
| 2017-04-03 | $4.42 | $4.42 | $4.42 | $4.42 | $3.25 | 0 |
| 2017-03-31 | $4.41 | $4.43 | $4.37 | $4.42 | $3.25 | 20,720,350 |
| 2017-03-30 | $4.51 | $4.54 | $4.33 | $4.37 | $3.21 | 37,966,130 |
| 2017-03-29 | $4.54 | $4.56 | $4.47 | $4.53 | $3.33 | 24,931,110 |
| 2017-03-28 | $4.56 | $4.58 | $4.51 | $4.54 | $3.34 | 21,699,640 |
| 2017-03-27 | $4.43 | $4.58 | $4.41 | $4.55 | $3.35 | 44,491,020 |
| 2017-03-24 | $4.36 | $4.44 | $4.34 | $4.41 | $3.24 | 24,095,550 |
| 2017-03-23 | $4.40 | $4.41 | $4.35 | $4.38 | $3.22 | 16,174,260 |
| 2017-03-22 | $4.43 | $4.43 | $4.36 | $4.39 | $3.23 | 28,423,780 |
| 2017-03-21 | $4.48 | $4.50 | $4.43 | $4.45 | $3.27 | 18,622,900 |
| 2017-03-20 | $4.47 | $4.50 | $4.46 | $4.47 | $3.29 | 28,162,810 |
| 2017-03-17 | $4.49 | $4.52 | $4.45 | $4.47 | $3.29 | 29,477,700 |
| 2017-03-16 | $4.48 | $4.52 | $4.46 | $4.49 | $3.30 | 29,273,120 |
| 2017-03-15 | $4.38 | $4.48 | $4.34 | $4.46 | $3.28 | 36,857,460 |
| 2017-03-14 | $4.38 | $4.40 | $4.36 | $4.37 | $3.21 | 16,218,500 |
| 2017-03-13 | $4.33 | $4.38 | $4.28 | $4.37 | $3.21 | 21,116,450 |
| 2017-03-10 | $4.30 | $4.34 | $4.28 | $4.33 | $3.19 | 20,151,740 |
| 2017-03-09 | $4.35 | $4.35 | $4.27 | $4.28 | $3.15 | 29,684,900 |
| 2017-03-08 | $4.39 | $4.42 | $4.34 | $4.37 | $3.21 | 23,736,460 |
| 2017-03-07 | $4.40 | $4.43 | $4.38 | $4.40 | $3.24 | 23,736,670 |
| 2017-03-06 | $4.34 | $4.40 | $4.31 | $4.39 | $3.23 | 27,688,190 |
| 2017-03-03 | $4.37 | $4.37 | $4.32 | $4.33 | $3.19 | 35,635,530 |
| 2017-03-02 | $4.46 | $4.47 | $4.39 | $4.39 | $3.23 | 32,064,950 |
| 2017-03-01 | $4.44 | $4.48 | $4.43 | $4.45 | $3.27 | 28,361,990 |
| 2017-02-28 | $4.47 | $4.50 | $4.41 | $4.44 | $3.27 | 50,936,240 |
| 2017-02-27 | $4.53 | $4.58 | $4.48 | $4.50 | $3.31 | 37,639,000 |
| 2017-02-24 | $4.61 | $4.62 | $4.52 | $4.54 | $3.34 | 47,408,650 |
| 2017-02-23 | $4.65 | $4.80 | $4.61 | $4.63 | $3.41 | 70,580,970 |
| 2017-02-22 | $4.65 | $4.68 | $4.57 | $4.66 | $3.43 | 51,189,680 |
| 2017-02-21 | $4.56 | $4.68 | $4.53 | $4.66 | $3.43 | 68,435,600 |
| 2017-02-20 | $4.48 | $4.56 | $4.47 | $4.55 | $3.35 | 35,637,930 |
| 2017-02-17 | $4.53 | $4.59 | $4.48 | $4.49 | $3.30 | 44,956,510 |
| 2017-02-16 | $4.44 | $4.53 | $4.42 | $4.49 | $3.30 | 39,967,730 |
| 2017-02-15 | $4.60 | $4.62 | $4.45 | $4.46 | $3.28 | 62,773,190 |
| 2017-02-14 | $4.55 | $4.60 | $4.45 | $4.59 | $3.38 | 74,385,840 |
| 2017-02-13 | $4.64 | $4.69 | $4.50 | $4.53 | $3.33 | 91,505,200 |
| 2017-02-10 | $4.52 | $4.75 | $4.48 | $4.64 | $3.41 | 106,167,520 |
| 2017-02-09 | $4.40 | $4.53 | $4.38 | $4.52 | $3.32 | 56,155,690 |
| 2017-02-08 | $4.35 | $4.44 | $4.35 | $4.41 | $3.24 | 39,240,230 |
| 2017-02-07 | $4.36 | $4.38 | $4.31 | $4.38 | $3.22 | 39,120,170 |
| 2017-02-06 | $4.26 | $4.40 | $4.25 | $4.38 | $3.22 | 60,035,200 |
| 2017-02-03 | $4.20 | $4.27 | $4.19 | $4.26 | $3.13 | 30,605,300 |
| 2017-02-02 | $4.21 | $4.21 | $4.21 | $4.21 | $3.10 | 0 |
| 2017-02-01 | $4.21 | $4.21 | $4.21 | $4.21 | $3.10 | 0 |
| 2017-01-31 | $4.21 | $4.21 | $4.21 | $4.21 | $3.10 | 0 |
| 2017-01-30 | $4.21 | $4.21 | $4.21 | $4.21 | $3.10 | 0 |
| 2017-01-27 | $4.21 | $4.21 | $4.21 | $4.21 | $3.10 | 0 |
| 2017-01-26 | $4.20 | $4.24 | $4.18 | $4.21 | $3.10 | 23,387,070 |
| 2017-01-25 | $4.21 | $4.25 | $4.18 | $4.20 | $3.09 | 27,777,790 |
| 2017-01-24 | $4.26 | $4.27 | $4.20 | $4.22 | $3.10 | 38,445,510 |
| 2017-01-23 | $4.20 | $4.28 | $4.19 | $4.28 | $3.15 | 50,131,110 |
| 2017-01-20 | $4.21 | $4.31 | $4.17 | $4.21 | $3.10 | 50,812,130 |
| 2017-01-19 | $4.22 | $4.22 | $4.14 | $4.17 | $3.07 | 47,388,570 |
| 2017-01-18 | $4.07 | $4.30 | $4.04 | $4.25 | $3.13 | 97,650,590 |
| 2017-01-17 | $3.99 | $4.14 | $3.99 | $4.10 | $3.02 | 84,681,030 |
| 2017-01-16 | $3.98 | $3.99 | $3.68 | $3.85 | $2.83 | 40,541,950 |
| 2017-01-13 | $3.99 | $4.04 | $3.96 | $3.98 | $2.93 | 20,993,200 |
| 2017-01-12 | $4.05 | $4.09 | $3.98 | $3.99 | $2.94 | 24,322,700 |
| 2017-01-11 | $4.04 | $4.13 | $4.03 | $4.07 | $2.99 | 32,845,120 |
| 2017-01-10 | $4.05 | $4.09 | $4.03 | $4.06 | $2.99 | 31,600,450 |
| 2017-01-09 | $3.94 | $4.06 | $3.92 | $4.06 | $2.99 | 38,568,550 |
| 2017-01-06 | $3.97 | $3.99 | $3.93 | $3.95 | $2.91 | 20,386,100 |
| 2017-01-05 | $3.98 | $4.02 | $3.96 | $3.99 | $2.94 | 22,742,640 |
| 2017-01-04 | $3.95 | $4.01 | $3.89 | $3.99 | $2.94 | 34,652,870 |
| 2017-01-03 | $3.89 | $3.95 | $3.89 | $3.95 | $2.91 | 20,775,990 |
| 2017-01-02 | $3.88 | $3.88 | $3.88 | $3.88 | $2.85 | 0 |
| 2016-12-30 | $3.86 | $3.90 | $3.86 | $3.88 | $2.85 | 12,189,090 |
| 2016-12-29 | $3.89 | $3.91 | $3.85 | $3.87 | $2.85 | 19,911,550 |
| 2016-12-28 | $3.91 | $3.93 | $3.88 | $3.90 | $2.87 | 12,468,460 |
| 2016-12-27 | $3.91 | $3.95 | $3.91 | $3.93 | $2.89 | 15,366,350 |
| 2016-12-26 | $3.90 | $3.93 | $3.83 | $3.93 | $2.89 | 22,949,630 |
| 2016-12-23 | $4.00 | $4.01 | $3.92 | $3.92 | $2.88 | 20,201,340 |
| 2016-12-22 | $4.00 | $4.02 | $3.97 | $4.00 | $2.94 | 15,974,060 |
| 2016-12-21 | $3.98 | $4.03 | $3.97 | $4.00 | $2.94 | 23,401,840 |
| 2016-12-20 | $3.92 | $4.01 | $3.90 | $3.99 | $2.94 | 43,642,280 |
| 2016-12-19 | $3.90 | $3.94 | $3.87 | $3.92 | $2.88 | 19,754,310 |
| 2016-12-16 | $3.86 | $3.93 | $3.83 | $3.92 | $2.88 | 30,034,300 |
| 2016-12-15 | $3.83 | $3.93 | $3.82 | $3.87 | $2.85 | 27,067,770 |
| 2016-12-14 | $3.86 | $3.90 | $3.81 | $3.84 | $2.82 | 21,855,250 |
| 2016-12-13 | $3.82 | $3.88 | $3.81 | $3.88 | $2.85 | 25,742,850 |
| 2016-12-12 | $4.00 | $4.03 | $3.83 | $3.85 | $2.83 | 34,717,370 |
| 2016-12-09 | $4.01 | $4.03 | $3.97 | $4.00 | $2.94 | 19,751,550 |
| 2016-12-08 | $4.07 | $4.07 | $3.99 | $4.01 | $2.95 | 25,106,490 |
| 2016-12-07 | $3.96 | $4.08 | $3.93 | $4.07 | $2.99 | 36,872,120 |
| 2016-12-06 | $3.92 | $3.99 | $3.92 | $3.96 | $2.91 | 19,951,340 |
| 2016-12-05 | $4.05 | $4.05 | $3.92 | $3.94 | $2.90 | 45,650,600 |
| 2016-12-02 | $4.15 | $4.19 | $4.03 | $4.06 | $2.99 | 43,373,650 |
| 2016-12-01 | $4.20 | $4.22 | $4.13 | $4.16 | $3.06 | 48,480,270 |
| 2016-11-30 | $4.21 | $4.24 | $4.18 | $4.21 | $3.10 | 40,927,870 |
| 2016-11-29 | $4.21 | $4.26 | $4.17 | $4.19 | $3.08 | 38,754,630 |
| 2016-11-28 | $4.22 | $4.24 | $4.15 | $4.20 | $3.09 | 40,498,340 |
| 2016-11-25 | $4.23 | $4.23 | $4.12 | $4.19 | $3.08 | 46,933,280 |
| 2016-11-24 | $4.25 | $4.27 | $4.21 | $4.23 | $3.11 | 43,907,790 |
| 2016-11-23 | $4.31 | $4.32 | $4.22 | $4.24 | $3.12 | 56,937,950 |
| 2016-11-22 | $4.33 | $4.39 | $4.23 | $4.34 | $3.19 | 84,573,950 |
| 2016-11-21 | $4.42 | $4.48 | $4.30 | $4.37 | $3.21 | 87,502,410 |
| 2016-11-18 | $4.36 | $4.61 | $4.33 | $4.38 | $3.22 | 134,071,020 |
| 2016-11-17 | $4.22 | $4.58 | $4.16 | $4.42 | $3.25 | 157,950,200 |
| 2016-11-16 | $4.10 | $4.42 | $4.10 | $4.26 | $3.13 | 161,634,100 |
| 2016-11-15 | $3.92 | $4.10 | $3.91 | $4.02 | $2.96 | 79,021,570 |
| 2016-11-14 | $3.91 | $3.97 | $3.88 | $3.93 | $2.89 | 46,077,780 |
| 2016-11-11 | $3.89 | $3.97 | $3.84 | $3.96 | $2.91 | 59,227,900 |
| 2016-11-10 | $3.86 | $3.91 | $3.84 | $3.89 | $2.86 | 35,461,360 |
| 2016-11-09 | $3.91 | $3.92 | $3.78 | $3.82 | $2.81 | 50,967,790 |
| 2016-11-08 | $3.95 | $3.99 | $3.88 | $3.92 | $2.88 | 37,705,140 |
| 2016-11-07 | $3.83 | $3.97 | $3.83 | $3.93 | $2.89 | 69,114,330 |
| 2016-11-04 | $3.79 | $3.82 | $3.78 | $3.80 | $2.80 | 19,180,370 |
| 2016-11-03 | $3.78 | $3.84 | $3.77 | $3.80 | $2.80 | 28,175,130 |
| 2016-11-02 | $3.83 | $3.84 | $3.77 | $3.78 | $2.78 | 24,124,280 |
| 2016-11-01 | $3.80 | $3.86 | $3.80 | $3.84 | $2.82 | 38,442,070 |
| 2016-10-31 | $3.70 | $3.82 | $3.69 | $3.81 | $2.80 | 0 |
| 2016-10-28 | $3.85 | $3.88 | $3.71 | $3.72 | $2.74 | 41,055,080 |
| 2016-10-27 | $3.78 | $3.83 | $3.77 | $3.80 | $2.80 | 24,640,000 |
| 2016-10-26 | $3.85 | $3.87 | $3.75 | $3.79 | $2.79 | 36,350,130 |
| 2016-10-25 | $3.77 | $3.86 | $3.75 | $3.83 | $2.82 | 56,443,940 |
| 2016-10-24 | $3.66 | $3.85 | $3.66 | $3.78 | $2.78 | 80,514,760 |
| 2016-10-21 | $3.62 | $3.65 | $3.60 | $3.65 | $2.68 | 32,119,810 |
| 2016-10-20 | $3.60 | $3.63 | $3.58 | $3.63 | $2.67 | 24,502,300 |
| 2016-10-19 | $3.63 | $3.65 | $3.57 | $3.60 | $2.65 | 32,648,050 |
| 2016-10-18 | $3.58 | $3.63 | $3.56 | $3.63 | $2.67 | 25,178,440 |
| 2016-10-17 | $3.61 | $3.61 | $3.55 | $3.58 | $2.63 | 25,030,540 |
| 2016-10-14 | $3.60 | $3.61 | $3.58 | $3.60 | $2.65 | 20,757,530 |
| 2016-10-13 | $3.61 | $3.62 | $3.58 | $3.61 | $2.66 | 24,705,600 |
| 2016-10-12 | $3.61 | $3.63 | $3.58 | $3.60 | $2.65 | 34,542,550 |
| 2016-10-11 | $3.63 | $3.64 | $3.59 | $3.63 | $2.67 | 38,996,200 |
| 2016-10-10 | $3.72 | $3.74 | $3.55 | $3.64 | $2.68 | 82,367,920 |
| 2016-10-07 | $3.71 | $3.71 | $3.71 | $3.71 | $2.73 | 0 |
| 2016-10-06 | $3.71 | $3.71 | $3.71 | $3.71 | $2.73 | 0 |
| 2016-10-05 | $3.71 | $3.71 | $3.71 | $3.71 | $2.73 | 0 |
| 2016-10-04 | $3.71 | $3.71 | $3.71 | $3.71 | $2.73 | 0 |
| 2016-10-03 | $3.71 | $3.71 | $3.71 | $3.71 | $2.73 | 0 |
| 2016-09-30 | $3.69 | $3.72 | $3.66 | $3.71 | $2.73 | 18,355,810 |
| 2016-09-29 | $3.68 | $3.74 | $3.66 | $3.69 | $2.71 | 21,622,080 |
| 2016-09-28 | $3.69 | $3.72 | $3.66 | $3.67 | $2.70 | 13,722,360 |
| 2016-09-27 | $3.67 | $3.70 | $3.63 | $3.69 | $2.71 | 26,054,600 |
| 2016-09-26 | $3.69 | $3.77 | $3.67 | $3.69 | $2.71 | 37,266,730 |
| 2016-09-23 | $3.71 | $3.73 | $3.66 | $3.66 | $2.69 | 17,930,490 |
| 2016-09-22 | $3.74 | $3.75 | $3.70 | $3.71 | $2.73 | 20,793,190 |
| 2016-09-21 | $3.74 | $3.74 | $3.69 | $3.71 | $2.73 | 17,985,000 |
| 2016-09-20 | $3.69 | $3.78 | $3.65 | $3.74 | $2.75 | 40,471,560 |
| 2016-09-19 | $3.66 | $3.71 | $3.66 | $3.69 | $2.71 | 31,147,350 |
| 2016-09-16 | $3.65 | $3.65 | $3.65 | $3.65 | $2.68 | 0 |
| 2016-09-15 | $3.65 | $3.65 | $3.65 | $3.65 | $2.68 | 0 |
| 2016-09-14 | $3.66 | $3.69 | $3.62 | $3.65 | $2.68 | 33,459,230 |
| 2016-09-13 | $3.78 | $3.78 | $3.65 | $3.69 | $2.71 | 58,521,340 |
| 2016-09-12 | $3.87 | $3.87 | $3.72 | $3.73 | $2.74 | 61,790,260 |
| 2016-09-09 | $4.01 | $4.02 | $3.91 | $3.93 | $2.89 | 49,027,630 |
| 2016-09-08 | $4.01 | $4.04 | $3.98 | $4.01 | $2.95 | 29,997,480 |
| 2016-09-07 | $4.08 | $4.13 | $4.03 | $4.04 | $2.97 | 51,712,140 |
| 2016-09-06 | $4.00 | $4.10 | $3.96 | $4.07 | $2.99 | 47,340,880 |
| 2016-09-05 | $3.95 | $4.09 | $3.90 | $4.01 | $2.95 | 63,795,760 |
| 2016-09-02 | $3.98 | $4.01 | $3.89 | $3.93 | $2.89 | 62,699,550 |
| 2016-09-01 | $4.05 | $4.12 | $3.97 | $4.00 | $2.94 | 55,815,730 |
| 2016-08-31 | $4.10 | $4.16 | $4.05 | $4.09 | $3.01 | 45,086,610 |
| 2016-08-30 | $4.04 | $4.18 | $4.03 | $4.10 | $3.02 | 84,376,580 |
| 2016-08-29 | $3.90 | $4.12 | $3.87 | $4.08 | $3.00 | 123,508,040 |
| 2016-08-26 | $3.97 | $3.97 | $3.87 | $3.88 | $2.85 | 54,757,110 |
| 2016-08-25 | $3.93 | $3.96 | $3.84 | $3.94 | $2.90 | 61,601,110 |
| 2016-08-24 | $4.08 | $4.08 | $3.96 | $3.97 | $2.92 | 80,630,640 |
| 2016-08-23 | $3.96 | $4.22 | $3.94 | $4.08 | $3.00 | 129,772,410 |
| 2016-08-22 | $3.95 | $4.04 | $3.84 | $3.99 | $2.94 | 145,507,500 |
| 2016-08-19 | $4.03 | $4.16 | $3.96 | $3.97 | $2.92 | 124,344,100 |
| 2016-08-18 | $3.93 | $4.08 | $3.88 | $3.99 | $2.94 | 136,908,040 |
| 2016-08-17 | $3.85 | $4.10 | $3.75 | $3.94 | $2.90 | 188,269,310 |
| 2016-08-16 | $3.87 | $3.97 | $3.78 | $3.85 | $2.83 | 184,700,590 |
| 2016-08-15 | $3.69 | $3.80 | $3.63 | $3.79 | $2.79 | 194,315,290 |
| 2016-08-12 | $3.54 | $3.85 | $3.52 | $3.73 | $2.74 | 269,639,800 |
| 2016-08-11 | $3.75 | $3.75 | $3.48 | $3.54 | $2.60 | 232,762,560 |
| 2016-08-10 | $3.39 | $3.73 | $3.39 | $3.73 | $2.74 | 145,930,930 |
| 2016-08-09 | $3.35 | $3.46 | $3.35 | $3.39 | $2.49 | 96,031,240 |
| 2016-08-08 | $3.24 | $3.30 | $3.23 | $3.30 | $2.43 | 41,438,080 |
| 2016-08-05 | $3.26 | $3.30 | $3.24 | $3.26 | $2.40 | 30,257,130 |
| 2016-08-04 | $3.26 | $3.29 | $3.20 | $3.26 | $2.40 | 30,341,320 |
| 2016-08-03 | $3.17 | $3.31 | $3.16 | $3.28 | $2.41 | 60,513,350 |
| 2016-08-02 | $3.17 | $3.19 | $3.16 | $3.18 | $2.34 | 20,235,680 |
| 2016-08-01 | $3.19 | $3.19 | $3.13 | $3.16 | $2.32 | 22,838,630 |
| 2016-07-29 | $3.18 | $3.23 | $3.15 | $3.20 | $2.35 | 27,397,950 |
| 2016-07-28 | $3.18 | $3.22 | $3.15 | $3.18 | $2.34 | 28,997,790 |
| 2016-07-27 | $3.31 | $3.31 | $3.14 | $3.19 | $2.35 | 55,212,210 |
| 2016-07-26 | $3.28 | $3.31 | $3.27 | $3.30 | $2.43 | 27,092,790 |
| 2016-07-25 | $3.26 | $3.29 | $3.24 | $3.28 | $2.41 | 22,019,820 |
| 2016-07-22 | $3.28 | $3.29 | $3.25 | $3.26 | $2.40 | 24,003,830 |
| 2016-07-21 | $3.28 | $3.30 | $3.27 | $3.29 | $2.42 | 23,190,790 |
| 2016-07-20 | $3.29 | $3.31 | $3.28 | $3.28 | $2.41 | 22,438,030 |
| 2016-07-19 | $3.28 | $3.31 | $3.26 | $3.31 | $2.43 | 23,785,290 |
| 2016-07-18 | $3.32 | $3.32 | $3.26 | $3.28 | $2.41 | 29,099,790 |
| 2016-07-15 | $3.33 | $3.34 | $3.31 | $3.32 | $2.44 | 24,784,410 |
| 2016-07-14 | $3.35 | $3.35 | $3.31 | $3.34 | $2.46 | 37,616,470 |
| 2016-07-13 | $3.33 | $3.36 | $3.31 | $3.35 | $2.46 | 58,305,850 |
| 2016-07-12 | $3.27 | $3.33 | $3.25 | $3.33 | $2.45 | 53,587,770 |
| 2016-07-11 | $3.32 | $3.32 | $3.28 | $3.28 | $2.41 | 55,776,590 |
| 2016-07-08 | $3.30 | $3.38 | $3.30 | $3.32 | $2.44 | 135,460,040 |
| 2016-07-07 | $3.20 | $3.22 | $3.18 | $3.22 | $2.37 | 38,389,130 |
| 2016-07-06 | $3.21 | $3.23 | $3.18 | $3.22 | $2.37 | 37,470,580 |
| 2016-07-05 | $3.21 | $3.25 | $3.20 | $3.23 | $2.38 | 48,066,450 |
| 2016-07-04 | $3.13 | $3.22 | $3.12 | $3.21 | $2.36 | 63,270,030 |
| 2016-07-01 | $3.23 | $3.25 | $3.15 | $3.16 | $2.32 | 41,138,380 |
| 2016-06-30 | $3.18 | $3.20 | $3.15 | $3.18 | $2.34 | 38,390,810 |
| 2016-06-29 | $3.11 | $3.24 | $3.10 | $3.18 | $2.34 | 75,042,930 |
| 2016-06-28 | $3.10 | $3.13 | $3.08 | $3.11 | $2.29 | 41,534,070 |
| 2016-06-27 | $3.06 | $3.13 | $3.05 | $3.12 | $2.30 | 40,920,770 |
| 2016-06-24 | $3.09 | $3.11 | $2.99 | $3.09 | $2.27 | 51,930,730 |
| 2016-06-23 | $3.11 | $3.11 | $3.06 | $3.09 | $2.27 | 28,153,760 |
| 2016-06-22 | $3.07 | $3.13 | $3.07 | $3.12 | $2.30 | 30,135,220 |
| 2016-06-21 | $3.13 | $3.16 | $3.08 | $3.10 | $2.28 | 36,331,930 |
| 2016-06-20 | $3.15 | $3.16 | $3.07 | $3.12 | $2.30 | 35,602,500 |
| 2016-06-17 | $3.15 | $3.20 | $3.13 | $3.16 | $2.32 | 33,608,030 |
| 2016-06-16 | $3.19 | $3.21 | $3.13 | $3.14 | $2.31 | 32,030,680 |
| 2016-06-15 | $3.07 | $3.24 | $3.05 | $3.18 | $2.34 | 49,142,080 |
| 2016-06-14 | $3.09 | $3.13 | $3.07 | $3.12 | $2.30 | 27,785,430 |
| 2016-06-13 | $3.25 | $3.27 | $3.10 | $3.11 | $2.29 | 51,522,270 |
| 2016-06-10 | $3.30 | $3.30 | $3.30 | $3.30 | $2.43 | 0 |
| 2016-06-09 | $3.30 | $3.30 | $3.30 | $3.30 | $2.43 | 0 |
| 2016-06-08 | $3.32 | $3.33 | $3.27 | $3.30 | $2.43 | 41,776,170 |
| 2016-06-07 | $3.37 | $3.38 | $3.30 | $3.34 | $2.46 | 39,445,180 |
| 2016-06-06 | $3.42 | $3.43 | $3.32 | $3.37 | $2.48 | 62,100,860 |
| 2016-06-03 | $3.60 | $3.60 | $3.41 | $3.42 | $2.52 | 151,282,010 |
| 2016-06-02 | $3.22 | $3.54 | $3.19 | $3.54 | $2.60 | 103,787,110 |
| 2016-06-01 | $3.17 | $3.17 | $3.17 | $3.17 | $2.33 | 0 |
| 2016-05-31 | $3.09 | $3.19 | $3.08 | $3.17 | $2.33 | 37,831,620 |
| 2016-05-30 | $3.06 | $3.15 | $3.06 | $3.09 | $2.27 | 25,090,610 |
| 2016-05-27 | $3.04 | $3.21 | $3.01 | $3.12 | $2.30 | 41,803,580 |
| 2016-05-26 | $3.05 | $3.07 | $2.99 | $3.05 | $2.24 | 22,159,130 |
| 2016-05-25 | $3.07 | $3.09 | $3.03 | $3.05 | $2.24 | 16,628,200 |
| 2016-05-24 | $3.08 | $3.10 | $3.04 | $3.05 | $2.24 | 17,827,300 |
| 2016-05-23 | $3.09 | $3.13 | $3.08 | $3.11 | $2.29 | 14,904,550 |
| 2016-05-20 | $3.05 | $3.10 | $3.03 | $3.10 | $2.28 | 17,435,920 |
| 2016-05-19 | $3.09 | $3.13 | $3.07 | $3.08 | $2.27 | 19,163,230 |
| 2016-05-18 | $3.19 | $3.19 | $3.01 | $3.09 | $2.27 | 27,012,730 |
| 2016-05-17 | $3.20 | $3.22 | $3.17 | $3.19 | $2.35 | 16,272,100 |
| 2016-05-16 | $3.19 | $3.21 | $3.15 | $3.21 | $2.36 | 15,716,030 |
| 2016-05-13 | $3.20 | $3.22 | $3.16 | $3.18 | $2.34 | 17,715,260 |
| 2016-05-12 | $3.25 | $3.25 | $3.14 | $3.20 | $2.35 | 26,834,090 |
| 2016-05-11 | $3.30 | $3.31 | $3.24 | $3.26 | $2.40 | 19,191,450 |
| 2016-05-10 | $3.29 | $3.31 | $3.26 | $3.29 | $2.42 | 17,688,860 |
| 2016-05-09 | $3.34 | $3.36 | $3.25 | $3.27 | $2.41 | 39,973,760 |
| 2016-05-06 | $3.46 | $3.48 | $3.36 | $3.37 | $2.48 | 52,968,670 |
| 2016-05-05 | $3.47 | $3.49 | $3.44 | $3.47 | $2.55 | 36,701,320 |
| 2016-05-04 | $3.45 | $3.57 | $3.43 | $3.50 | $2.57 | 52,827,870 |
| 2016-05-03 | $3.41 | $3.47 | $3.39 | $3.47 | $2.55 | 27,796,470 |
| 2016-05-02 | $3.41 | $3.41 | $3.41 | $3.41 | $2.51 | 0 |
| 2016-04-29 | $3.41 | $3.43 | $3.38 | $3.41 | $2.51 | 16,610,450 |
| 2016-04-28 | $3.44 | $3.45 | $3.38 | $3.43 | $2.52 | 22,274,950 |
| 2016-04-27 | $3.49 | $3.49 | $3.44 | $3.45 | $2.54 | 23,221,680 |
| 2016-04-26 | $3.50 | $3.52 | $3.43 | $3.50 | $2.57 | 29,171,800 |
| 2016-04-25 | $3.40 | $3.64 | $3.34 | $3.54 | $2.60 | 56,117,920 |
| 2016-04-22 | $3.41 | $3.43 | $3.36 | $3.42 | $2.52 | 29,285,340 |
| 2016-04-21 | $3.42 | $3.49 | $3.40 | $3.42 | $2.52 | 39,220,120 |
| 2016-04-20 | $3.62 | $3.63 | $3.34 | $3.44 | $2.53 | 76,966,750 |
| 2016-04-19 | $3.65 | $3.65 | $3.60 | $3.62 | $2.66 | 27,406,920 |
| 2016-04-18 | $3.62 | $3.65 | $3.60 | $3.63 | $2.67 | 33,209,900 |
| 2016-04-15 | $3.69 | $3.70 | $3.65 | $3.68 | $2.71 | 46,283,220 |
| 2016-04-14 | $3.65 | $3.69 | $3.62 | $3.69 | $2.71 | 58,651,250 |
| 2016-04-13 | $3.59 | $3.66 | $3.57 | $3.63 | $2.67 | 78,717,290 |
| 2016-04-12 | $3.62 | $3.63 | $3.51 | $3.56 | $2.62 | 47,547,010 |
| 2016-04-11 | $3.58 | $3.63 | $3.55 | $3.61 | $2.66 | 41,022,690 |
| 2016-04-08 | $3.58 | $3.58 | $3.50 | $3.55 | $2.61 | 51,391,270 |
| 2016-04-07 | $3.67 | $3.69 | $3.60 | $3.61 | $2.66 | 67,561,240 |
| 2016-04-06 | $3.69 | $3.72 | $3.63 | $3.68 | $2.71 | 63,882,280 |
| 2016-04-05 | $3.58 | $3.74 | $3.56 | $3.73 | $2.74 | 101,632,340 |
| 2016-04-04 | $3.64 | $3.64 | $3.64 | $3.64 | $2.68 | 0 |
| 2016-04-01 | $3.77 | $3.77 | $3.47 | $3.64 | $2.68 | 176,931,170 |
| 2016-03-31 | $3.79 | $3.83 | $3.75 | $3.78 | $2.78 | 19,355,300 |
| 2016-03-30 | $3.74 | $3.82 | $3.72 | $3.81 | $2.80 | 19,438,020 |
| 2016-03-29 | $3.79 | $3.80 | $3.68 | $3.71 | $2.73 | 17,557,550 |
| 2016-03-28 | $3.86 | $3.92 | $3.75 | $3.77 | $2.77 | 21,442,300 |
| 2016-03-25 | $3.81 | $3.86 | $3.80 | $3.86 | $2.84 | 13,168,380 |
| 2016-03-24 | $3.93 | $3.93 | $3.82 | $3.83 | $2.82 | 25,199,920 |
| 2016-03-23 | $3.91 | $3.95 | $3.88 | $3.95 | $2.91 | 19,385,630 |
| 2016-03-22 | $4.00 | $4.00 | $3.90 | $3.91 | $2.88 | 33,195,260 |
| 2016-03-21 | $3.99 | $4.02 | $3.94 | $4.00 | $2.94 | 39,136,530 |
| 2016-03-18 | $3.84 | $4.01 | $3.84 | $3.96 | $2.91 | 42,010,310 |
| 2016-03-17 | $3.74 | $3.85 | $3.74 | $3.82 | $2.81 | 21,074,510 |
| 2016-03-16 | $3.79 | $3.81 | $3.71 | $3.73 | $2.74 | 10,260,430 |
| 2016-03-15 | $3.80 | $3.82 | $3.75 | $3.77 | $2.77 | 13,663,050 |
| 2016-03-14 | $3.71 | $3.89 | $3.71 | $3.83 | $2.82 | 22,787,330 |
| 2016-03-11 | $3.68 | $3.75 | $3.63 | $3.69 | $2.71 | 12,171,700 |
| 2016-03-10 | $3.81 | $3.85 | $3.70 | $3.72 | $2.74 | 16,672,410 |
| 2016-03-09 | $3.78 | $3.88 | $3.70 | $3.79 | $2.79 | 29,777,020 |
| 2016-03-08 | $4.15 | $4.18 | $3.90 | $3.98 | $2.93 | 51,272,240 |
| 2016-03-07 | $3.81 | $4.04 | $3.78 | $3.91 | $2.88 | 34,710,990 |
| 2016-03-04 | $3.85 | $3.90 | $3.60 | $3.77 | $2.77 | 39,598,970 |
| 2016-03-03 | $4.06 | $4.17 | $3.91 | $3.93 | $2.89 | 78,193,310 |
| 2016-03-02 | $3.50 | $3.85 | $3.47 | $3.85 | $2.83 | 27,170,990 |
| 2016-03-01 | $3.45 | $3.52 | $3.37 | $3.50 | $2.57 | 19,573,600 |
| 2016-02-29 | $3.61 | $3.65 | $3.34 | $3.42 | $2.52 | 24,397,000 |
| 2016-02-26 | $3.68 | $3.72 | $3.54 | $3.65 | $2.68 | 20,102,580 |
| 2016-02-25 | $4.04 | $4.04 | $3.64 | $3.64 | $2.68 | 31,012,730 |
| 2016-02-24 | $4.05 | $4.07 | $3.98 | $4.04 | $2.97 | 19,654,350 |
| 2016-02-23 | $4.15 | $4.15 | $4.00 | $4.05 | $2.98 | 21,065,400 |
| 2016-02-22 | $4.10 | $4.14 | $4.06 | $4.12 | $3.03 | 28,051,100 |
| 2016-02-19 | $4.03 | $4.18 | $4.01 | $4.07 | $2.99 | 28,718,060 |
| 2016-02-18 | $4.10 | $4.15 | $4.02 | $4.04 | $2.97 | 24,153,210 |
| 2016-02-17 | $4.10 | $4.11 | $3.99 | $4.05 | $2.98 | 24,958,580 |
| 2016-02-16 | $3.97 | $4.13 | $3.97 | $4.07 | $2.99 | 30,336,650 |
| 2016-02-15 | $3.70 | $4.07 | $3.70 | $3.98 | $2.93 | 21,279,960 |
| 2016-02-12 | $3.93 | $3.93 | $3.93 | $3.93 | $2.89 | 0 |
| 2016-02-11 | $3.93 | $3.93 | $3.93 | $3.93 | $2.89 | 0 |
| 2016-02-10 | $3.93 | $3.93 | $3.93 | $3.93 | $2.89 | 0 |
| 2016-02-09 | $3.93 | $3.93 | $3.93 | $3.93 | $2.89 | 0 |
| 2016-02-08 | $3.93 | $3.93 | $3.93 | $3.93 | $2.89 | 0 |
| 2016-02-05 | $3.97 | $4.04 | $3.85 | $3.93 | $2.89 | 25,284,220 |
| 2016-02-04 | $3.98 | $4.08 | $3.88 | $3.95 | $2.91 | 48,377,320 |
| 2016-02-03 | $3.44 | $3.81 | $3.37 | $3.81 | $2.80 | 24,388,580 |
| 2016-02-02 | $3.37 | $3.49 | $3.37 | $3.46 | $2.55 | 14,666,200 |
| 2016-02-01 | $3.45 | $3.45 | $3.30 | $3.37 | $2.48 | 15,909,440 |
| 2016-01-29 | $3.31 | $3.48 | $3.31 | $3.45 | $2.54 | 20,628,480 |
| 2016-01-28 | $3.59 | $3.59 | $3.30 | $3.34 | $2.46 | 19,525,780 |
| 2016-01-27 | $3.74 | $3.77 | $3.41 | $3.61 | $2.66 | 26,334,130 |
| 2016-01-26 | $4.08 | $4.09 | $3.71 | $3.72 | $2.74 | 32,309,410 |
| 2016-01-25 | $4.11 | $4.15 | $4.06 | $4.12 | $3.03 | 16,893,270 |
| 2016-01-22 | $4.15 | $4.20 | $4.02 | $4.10 | $3.02 | 19,680,820 |
| 2016-01-21 | $4.12 | $4.18 | $4.01 | $4.02 | $2.96 | 24,920,630 |
| 2016-01-20 | $4.23 | $4.32 | $4.18 | $4.22 | $3.10 | 27,351,960 |
| 2016-01-19 | $4.08 | $4.22 | $4.03 | $4.22 | $3.10 | 28,754,160 |
| 2016-01-18 | $3.99 | $4.15 | $3.94 | $4.10 | $3.02 | 22,615,220 |
| 2016-01-15 | $4.20 | $4.24 | $4.02 | $4.08 | $3.00 | 24,653,420 |
| 2016-01-14 | $4.01 | $4.26 | $4.01 | $4.26 | $3.13 | 30,169,830 |
| 2016-01-13 | $4.36 | $4.45 | $4.10 | $4.17 | $3.07 | 25,486,190 |
| 2016-01-12 | $4.50 | $4.57 | $4.20 | $4.37 | $3.21 | 30,522,060 |
| 2016-01-11 | $4.83 | $4.87 | $4.40 | $4.42 | $3.25 | 48,684,370 |
| 2016-01-08 | $5.00 | $5.00 | $4.45 | $4.89 | $3.60 | 41,646,930 |
| 2016-01-07 | $5.08 | $5.08 | $4.68 | $4.70 | $3.46 | 10,262,900 |
| 2016-01-06 | $4.96 | $5.22 | $4.90 | $5.18 | $3.81 | 43,022,900 |
| 2016-01-05 | $4.70 | $4.98 | $4.48 | $4.97 | $3.66 | 58,146,280 |
| 2016-01-04 | $5.14 | $5.34 | $4.68 | $4.73 | $3.48 | 47,466,450 |
| 2016-01-01 | $5.11 | $5.11 | $5.11 | $5.11 | $3.76 | 0 |
| 2015-12-31 | $5.17 | $5.22 | $5.10 | $5.11 | $3.76 | 23,896,590 |
| 2015-12-30 | $5.24 | $5.25 | $5.14 | $5.18 | $3.81 | 21,388,710 |
| 2015-12-29 | $5.22 | $5.26 | $5.13 | $5.22 | $3.84 | 24,348,370 |
| 2015-12-28 | $5.38 | $5.44 | $5.20 | $5.24 | $3.85 | 32,792,280 |
| 2015-12-25 | $5.30 | $5.49 | $5.29 | $5.39 | $3.96 | 27,302,520 |
| 2015-12-24 | $5.30 | $5.38 | $5.22 | $5.28 | $3.88 | 30,555,310 |
| 2015-12-23 | $5.54 | $5.54 | $5.35 | $5.38 | $3.96 | 38,751,660 |
| 2015-12-22 | $5.48 | $5.54 | $5.43 | $5.51 | $4.05 | 30,709,000 |
| 2015-12-21 | $5.46 | $5.56 | $5.39 | $5.49 | $4.04 | 41,062,050 |
| 2015-12-18 | $5.66 | $5.66 | $5.45 | $5.51 | $4.05 | 54,949,840 |
| 2015-12-17 | $5.50 | $5.70 | $5.50 | $5.67 | $4.17 | 59,787,800 |
| 2015-12-16 | $5.55 | $5.57 | $5.47 | $5.49 | $4.04 | 25,724,900 |
| 2015-12-15 | $5.55 | $5.61 | $5.49 | $5.52 | $4.06 | 32,666,330 |
| 2015-12-14 | $5.41 | $5.62 | $5.32 | $5.59 | $4.11 | 44,589,810 |
| 2015-12-11 | $5.38 | $5.48 | $5.36 | $5.42 | $3.99 | 27,287,010 |
| 2015-12-10 | $5.57 | $5.61 | $5.40 | $5.42 | $3.99 | 37,253,350 |
| 2015-12-09 | $5.64 | $5.77 | $5.50 | $5.55 | $4.08 | 39,510,410 |
| 2015-12-08 | $5.85 | $5.86 | $5.63 | $5.67 | $4.17 | 51,715,390 |
| 2015-12-07 | $6.00 | $6.12 | $5.82 | $5.93 | $4.36 | 60,223,470 |
| 2015-12-04 | $5.87 | $6.17 | $5.80 | $6.02 | $4.43 | 103,459,960 |
| 2015-12-03 | $5.70 | $5.93 | $5.66 | $5.84 | $4.30 | 54,767,590 |
| 2015-12-02 | $5.80 | $5.81 | $5.41 | $5.63 | $4.14 | 49,797,540 |
| 2015-12-01 | $5.80 | $5.90 | $5.69 | $5.81 | $4.27 | 62,916,740 |
| 2015-11-30 | $5.56 | $6.01 | $5.10 | $5.90 | $4.34 | 102,394,440 |
| 2015-11-27 | $5.69 | $6.08 | $5.50 | $5.62 | $4.13 | 114,502,790 |
| 2015-11-26 | $5.88 | $5.90 | $5.70 | $5.73 | $4.21 | 76,675,480 |
| 2015-11-25 | $5.89 | $6.00 | $5.85 | $5.91 | $4.35 | 88,451,590 |
| 2015-11-24 | $5.80 | $6.02 | $5.60 | $6.01 | $4.42 | 129,329,920 |
| 2015-11-23 | $6.52 | $6.69 | $5.80 | $5.89 | $4.33 | 293,711,520 |
| 2015-11-20 | $5.86 | $6.17 | $5.63 | $6.17 | $4.54 | 151,348,570 |
| 2015-11-19 | $5.13 | $5.61 | $5.05 | $5.61 | $4.13 | 170,244,720 |
| 2015-11-18 | $4.96 | $5.30 | $4.92 | $5.10 | $3.75 | 108,901,670 |
| 2015-11-17 | $5.15 | $5.19 | $4.96 | $4.99 | $3.67 | 55,987,790 |
| 2015-11-16 | $4.89 | $5.10 | $4.85 | $5.07 | $3.73 | 52,443,010 |
| 2015-11-13 | $5.09 | $5.17 | $4.94 | $4.98 | $3.66 | 88,941,440 |
| 2015-11-12 | $4.86 | $5.30 | $4.81 | $5.22 | $3.84 | 160,546,230 |
| 2015-11-11 | $4.86 | $4.88 | $4.81 | $4.86 | $3.57 | 46,043,070 |
| 2015-11-10 | $4.91 | $4.96 | $4.80 | $4.88 | $3.59 | 62,937,680 |
| 2015-11-09 | $4.80 | $4.98 | $4.70 | $4.92 | $3.62 | 97,691,640 |
| 2015-11-06 | $4.75 | $4.89 | $4.71 | $4.82 | $3.55 | 57,905,720 |
| 2015-11-05 | $4.75 | $4.78 | $4.68 | $4.77 | $3.51 | 62,402,000 |
| 2015-11-04 | $4.58 | $4.76 | $4.57 | $4.76 | $3.50 | 50,669,300 |
| 2015-11-03 | $4.58 | $4.65 | $4.52 | $4.56 | $3.35 | 30,216,500 |
| 2015-11-02 | $4.70 | $4.79 | $4.50 | $4.58 | $3.37 | 54,528,480 |
| 2015-10-30 | $4.82 | $4.90 | $4.70 | $4.83 | $3.55 | 50,734,930 |
| 2015-10-29 | $4.91 | $4.99 | $4.81 | $4.85 | $3.57 | 42,171,580 |
| 2015-10-28 | $5.05 | $5.08 | $4.75 | $4.85 | $3.57 | 74,759,670 |
| 2015-10-27 | $5.04 | $5.15 | $4.80 | $5.08 | $3.74 | 86,284,590 |
| 2015-10-26 | $5.11 | $5.21 | $4.96 | $5.12 | $3.77 | 100,852,120 |
| 2015-10-23 | $4.98 | $5.08 | $4.86 | $5.05 | $3.71 | 92,970,720 |
| 2015-10-22 | $4.78 | $5.03 | $4.70 | $4.98 | $3.66 | 87,779,980 |
| 2015-10-21 | $5.30 | $5.31 | $4.82 | $4.83 | $3.55 | 157,203,120 |
| 2015-10-20 | $5.08 | $5.42 | $5.06 | $5.35 | $3.94 | 142,612,640 |
| 2015-10-19 | $5.29 | $5.29 | $5.04 | $5.15 | $3.79 | 137,475,080 |
| 2015-10-16 | $5.15 | $5.37 | $5.04 | $5.31 | $3.91 | 178,610,490 |
| 2015-10-15 | $4.98 | $5.20 | $4.91 | $5.11 | $3.76 | 114,886,200 |
| 2015-10-14 | $5.05 | $5.12 | $4.91 | $4.99 | $3.67 | 120,525,780 |
| 2015-10-13 | $5.10 | $5.34 | $5.01 | $5.16 | $3.80 | 211,673,940 |
| 2015-10-12 | $4.62 | $5.03 | $4.53 | $5.03 | $3.70 | 86,965,800 |
| 2015-10-09 | $4.48 | $4.68 | $4.40 | $4.57 | $3.36 | 96,544,920 |
| 2015-10-08 | $4.50 | $4.56 | $4.38 | $4.51 | $3.32 | 81,781,870 |
| 2015-10-07 | $4.34 | $4.34 | $4.34 | $4.34 | $3.19 | 0 |
| 2015-10-06 | $4.34 | $4.34 | $4.34 | $4.34 | $3.19 | 0 |
| 2015-10-05 | $4.34 | $4.34 | $4.34 | $4.34 | $3.19 | 0 |
| 2015-10-02 | $4.34 | $4.34 | $4.34 | $4.34 | $3.19 | 0 |
| 2015-10-01 | $4.34 | $4.34 | $4.34 | $4.34 | $3.19 | 0 |
| 2015-09-30 | $4.46 | $4.52 | $4.31 | $4.34 | $3.19 | 51,544,250 |
| 2015-09-29 | $4.50 | $4.58 | $4.38 | $4.41 | $3.24 | 88,375,130 |
| 2015-09-28 | $4.55 | $4.80 | $4.52 | $4.69 | $3.45 | 110,514,430 |
| 2015-09-25 | $4.79 | $4.87 | $4.46 | $4.47 | $3.29 | 151,048,550 |
| 2015-09-24 | $5.38 | $5.58 | $4.90 | $4.96 | $3.65 | 265,299,650 |
| 2015-09-23 | $4.83 | $5.31 | $4.83 | $5.31 | $3.91 | 75,787,180 |
| 2015-09-22 | $12.50 | $12.69 | $12.02 | $12.18 | $3.56 | 72,685,350 |
| 2015-09-21 | $11.68 | $13.16 | $11.45 | $12.72 | $3.68 | 96,690,270 |
| 2015-09-18 | $11.80 | $12.40 | $11.43 | $12.14 | $3.52 | 93,851,650 |
| 2015-09-17 | $11.45 | $12.11 | $11.20 | $11.46 | $3.32 | 84,904,550 |
| 2015-09-16 | $10.10 | $11.01 | $9.91 | $11.01 | $3.19 | 59,608,570 |
| 2015-09-15 | $10.50 | $10.95 | $10.01 | $10.01 | $2.90 | 55,425,550 |
| 2015-09-14 | $12.03 | $12.44 | $11.12 | $11.12 | $3.22 | 63,321,620 |
| 2015-09-11 | $11.58 | $12.45 | $11.13 | $12.36 | $3.58 | 96,534,540 |
| 2015-09-10 | $11.35 | $12.13 | $11.28 | $11.65 | $3.37 | 109,921,570 |
| 2015-09-09 | $9.88 | $11.03 | $9.74 | $11.03 | $3.19 | 42,585,970 |
| 2015-09-08 | $9.51 | $10.08 | $8.87 | $10.03 | $2.90 | 57,207,830 |
| 2015-09-07 | $9.72 | $10.29 | $9.40 | $9.81 | $2.84 | 66,492,150 |
Zhuzhou Kibing Group Company Ltd (601636) News Headlines
Recent Zhuzhou Kibing Group Company Ltd (601636) News
Similar Companies to Zhuzhou Kibing Group Company Ltd (601636) 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 | -- | -- | -- |