Pingdingshan Tianan Coal Mining Company Ltd (601666) Exchange: SHG
Data as of July 10, 2025
$7.39 ($0.05) 0.68%
Pingdingshan Tianan Coal Mining Company Ltd - Daily Information
Click for more stock information on Pingdingshan Tianan Coal Mining Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.35 |
| Previous Close | $7.39 |
| High | $7.47 |
| Low | $7.35 |
| Adjusted Open | $7.35 |
| Previous Adjusted Close | $7.39 |
| Adjusted High | $7.47 |
| Adjusted Low | $7.35 |
About Pingdingshan Tianan Coal Mining Company Ltd (601666)
Pingdingshan Tianan Coal. Mining Co., Ltd. is principally engaged in coal mining, processing and distribution. The Company's major products are mixed coal, smelting clean coal and other washed coal. The Company also involves in materials distribution and agent distribution of other products, as well as geological exploration business. It distributes its products primarily in East China, Central South China and Southwest China.
Invest in Pingdingshan Tianan Coal Mining Company Ltd (601666)
Historical Stock Data for Pingdingshan Tianan Coal Mining Company Ltd (601666)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-26 | $7.35 | $7.47 | $7.35 | $7.39 | $7.39 | 19,358,480 |
| 2025-06-25 | $7.31 | $7.35 | $7.27 | $7.34 | $7.34 | 17,374,050 |
| 2025-06-24 | $7.30 | $7.33 | $7.22 | $7.33 | $7.33 | 19,135,710 |
| 2025-06-23 | $7.29 | $7.36 | $7.25 | $7.30 | $7.30 | 18,142,160 |
| 2025-06-20 | $7.43 | $7.48 | $7.27 | $7.29 | $7.29 | 20,247,150 |
| 2025-06-19 | $7.53 | $7.54 | $7.41 | $7.43 | $7.43 | 12,693,960 |
| 2025-06-18 | $7.57 | $7.57 | $7.50 | $7.55 | $7.55 | 12,441,570 |
| 2025-06-17 | $7.58 | $7.59 | $7.53 | $7.57 | $7.57 | 16,018,750 |
| 2025-06-13 | $7.64 | $7.67 | $7.61 | $7.62 | $7.62 | 14,545,610 |
| 2025-06-12 | $7.70 | $7.70 | $7.61 | $7.63 | $7.63 | 17,140,390 |
| 2025-06-11 | $7.69 | $7.72 | $7.67 | $7.69 | $7.69 | 16,717,650 |
| 2025-06-10 | $7.80 | $7.81 | $7.63 | $7.69 | $7.69 | 26,871,440 |
| 2025-06-09 | $7.87 | $7.88 | $7.76 | $7.80 | $7.80 | 32,151,240 |
| 2025-06-06 | $8.55 | $8.67 | $8.43 | $8.48 | $8.48 | 44,835,900 |
| 2025-06-05 | $8.52 | $8.57 | $8.46 | $8.52 | $8.52 | 15,921,700 |
| 2025-06-04 | $8.45 | $8.55 | $8.43 | $8.53 | $8.53 | 17,119,810 |
| 2025-06-03 | $8.40 | $8.47 | $8.35 | $8.43 | $8.43 | 11,478,860 |
| 2025-05-30 | $8.50 | $8.52 | $8.39 | $8.40 | $8.40 | 13,069,270 |
| 2025-05-29 | $8.45 | $8.53 | $8.43 | $8.51 | $8.51 | 22,509,070 |
| 2025-05-28 | $8.28 | $8.39 | $8.24 | $8.38 | $8.38 | 14,839,840 |
| 2025-05-27 | $8.35 | $8.35 | $8.22 | $8.28 | $8.28 | 16,162,820 |
| 2025-05-26 | $8.42 | $8.44 | $8.33 | $8.34 | $8.34 | 11,332,240 |
| 2025-05-23 | $8.43 | $8.50 | $8.41 | $8.43 | $8.43 | 12,505,500 |
| 2025-05-22 | $8.47 | $8.48 | $8.40 | $8.43 | $8.43 | 11,336,300 |
| 2025-05-21 | $8.36 | $8.48 | $8.34 | $8.47 | $8.47 | 24,769,280 |
| 2025-05-20 | $8.30 | $8.37 | $8.27 | $8.34 | $8.34 | 12,965,990 |
| 2025-05-19 | $8.29 | $8.33 | $8.26 | $8.30 | $8.30 | 9,155,790 |
| 2025-05-16 | $8.37 | $8.38 | $8.28 | $8.28 | $8.28 | 15,505,530 |
| 2025-05-15 | $8.45 | $8.50 | $8.36 | $8.37 | $8.37 | 16,898,710 |
| 2025-05-14 | $8.31 | $8.45 | $8.27 | $8.45 | $8.45 | 22,764,330 |
| 2025-05-13 | $8.32 | $8.38 | $8.31 | $8.31 | $8.31 | 13,895,160 |
| 2025-05-12 | $8.30 | $8.33 | $8.25 | $8.30 | $8.30 | 10,100,490 |
| 2025-05-09 | $8.33 | $8.34 | $8.29 | $8.29 | $8.29 | 11,077,550 |
| 2025-05-08 | $8.35 | $8.37 | $8.26 | $8.31 | $8.31 | 15,672,330 |
| 2025-05-07 | $8.35 | $8.40 | $8.30 | $8.33 | $8.33 | 12,758,630 |
| 2025-05-06 | $8.24 | $8.33 | $8.23 | $8.32 | $8.32 | 14,307,850 |
| 2025-04-30 | $8.29 | $8.34 | $8.22 | $8.22 | $8.22 | 14,084,310 |
| 2025-04-29 | $8.15 | $8.40 | $8.09 | $8.30 | $8.30 | 26,193,300 |
| 2025-04-28 | $8.34 | $8.48 | $8.23 | $8.39 | $8.39 | 24,696,480 |
| 2025-04-25 | $8.40 | $8.43 | $8.32 | $8.38 | $8.38 | 13,420,440 |
| 2025-04-24 | $8.41 | $8.47 | $8.38 | $8.42 | $8.42 | 9,488,560 |
| 2025-04-23 | $8.45 | $8.48 | $8.39 | $8.40 | $8.40 | 10,563,030 |
| 2025-04-22 | $8.43 | $8.48 | $8.42 | $8.43 | $8.43 | 8,717,180 |
| 2025-04-21 | $8.47 | $8.48 | $8.42 | $8.45 | $8.45 | 10,068,560 |
| 2025-04-18 | $8.50 | $8.51 | $8.45 | $8.47 | $8.47 | 7,733,960 |
| 2025-04-17 | $8.54 | $8.56 | $8.49 | $8.49 | $8.49 | 10,036,610 |
| 2025-04-16 | $8.54 | $8.58 | $8.48 | $8.56 | $8.56 | 11,566,310 |
| 2025-04-15 | $8.50 | $8.56 | $8.45 | $8.56 | $8.56 | 11,070,770 |
| 2025-04-14 | $8.45 | $8.58 | $8.42 | $8.54 | $8.54 | 18,304,700 |
| 2025-04-11 | $8.30 | $8.48 | $8.30 | $8.43 | $8.43 | 16,409,940 |
| 2025-04-10 | $8.39 | $8.45 | $8.34 | $8.38 | $8.38 | 20,777,900 |
| 2025-04-09 | $8.33 | $8.36 | $8.13 | $8.34 | $8.34 | 19,864,500 |
| 2025-04-08 | $8.15 | $8.45 | $8.15 | $8.37 | $8.37 | 27,322,510 |
| 2025-04-07 | $8.55 | $8.55 | $7.98 | $8.10 | $8.10 | 37,803,400 |
| 2025-04-03 | $8.72 | $8.76 | $8.67 | $8.73 | $8.73 | 10,159,020 |
| 2025-04-02 | $8.71 | $8.79 | $8.69 | $8.73 | $8.73 | 12,391,410 |
| 2025-04-01 | $8.60 | $8.72 | $8.60 | $8.71 | $8.71 | 16,269,890 |
| 2025-03-31 | $8.62 | $8.71 | $8.56 | $8.60 | $8.60 | 15,293,150 |
| 2025-03-28 | $8.80 | $8.80 | $8.64 | $8.67 | $8.67 | 20,902,720 |
| 2025-03-27 | $8.85 | $8.87 | $8.76 | $8.79 | $8.79 | 16,893,910 |
| 2025-03-26 | $8.83 | $8.90 | $8.79 | $8.84 | $8.84 | 21,781,300 |
| 2025-03-25 | $8.76 | $8.86 | $8.71 | $8.85 | $8.85 | 26,784,330 |
| 2025-03-24 | $8.90 | $8.97 | $8.65 | $8.73 | $8.73 | 28,935,510 |
| 2025-03-21 | $8.99 | $9.02 | $8.80 | $8.85 | $8.85 | 31,793,380 |
| 2025-03-20 | $8.99 | $9.10 | $8.95 | $8.98 | $8.98 | 26,232,330 |
| 2025-03-19 | $9.00 | $9.04 | $8.95 | $8.99 | $8.99 | 22,572,150 |
| 2025-03-18 | $9.03 | $9.06 | $8.95 | $9.03 | $9.03 | 18,319,680 |
| 2025-03-17 | $9.03 | $9.08 | $8.98 | $9.04 | $9.04 | 18,563,630 |
| 2025-03-14 | $9.00 | $9.04 | $8.92 | $9.03 | $9.03 | 32,033,290 |
| 2025-03-13 | $8.77 | $9.06 | $8.76 | $9.04 | $9.04 | 51,381,940 |
| 2025-03-12 | $8.82 | $8.85 | $8.73 | $8.74 | $8.74 | 12,891,230 |
| 2025-03-11 | $8.79 | $8.86 | $8.72 | $8.82 | $8.82 | 21,100,750 |
| 2025-03-10 | $8.61 | $8.83 | $8.59 | $8.82 | $8.82 | 34,179,490 |
| 2025-03-07 | $8.51 | $8.65 | $8.47 | $8.59 | $8.59 | 20,399,570 |
| 2025-03-06 | $8.40 | $8.54 | $8.38 | $8.52 | $8.52 | 18,635,870 |
| 2025-03-05 | $8.45 | $8.46 | $8.33 | $8.38 | $8.38 | 17,810,800 |
| 2025-03-04 | $8.56 | $8.56 | $8.45 | $8.46 | $8.46 | 20,500,700 |
| 2025-03-03 | $8.55 | $8.65 | $8.55 | $8.57 | $8.57 | 13,241,030 |
| 2025-02-28 | $8.70 | $8.72 | $8.54 | $8.54 | $8.54 | 30,697,440 |
| 2025-02-27 | $8.74 | $8.75 | $8.66 | $8.68 | $8.68 | 13,554,080 |
| 2025-02-26 | $8.67 | $8.79 | $8.65 | $8.73 | $8.73 | 21,202,310 |
| 2025-02-25 | $8.72 | $8.81 | $8.60 | $8.66 | $8.66 | 21,366,240 |
| 2025-02-24 | $8.70 | $8.74 | $8.62 | $8.73 | $8.73 | 21,347,060 |
| 2025-02-20 | $8.82 | $8.84 | $8.73 | $8.75 | $8.75 | 19,211,150 |
| 2025-02-19 | $8.92 | $8.92 | $8.79 | $8.82 | $8.82 | 27,160,740 |
| 2025-02-18 | $8.98 | $9.01 | $8.91 | $8.94 | $8.94 | 17,639,140 |
| 2025-02-17 | $9.00 | $9.02 | $8.95 | $8.98 | $8.98 | 17,046,410 |
| 2025-02-14 | $9.05 | $9.07 | $8.97 | $9.00 | $9.00 | 16,822,410 |
| 2025-02-13 | $9.05 | $9.16 | $9.05 | $9.05 | $9.05 | 23,283,380 |
| 2025-02-12 | $9.03 | $9.06 | $8.98 | $9.05 | $9.05 | 13,102,240 |
| 2025-02-11 | $9.04 | $9.08 | $9.01 | $9.03 | $9.03 | 16,275,850 |
| 2025-02-10 | $9.14 | $9.14 | $9.03 | $9.04 | $9.04 | 19,009,060 |
| 2025-02-07 | $9.05 | $9.19 | $9.00 | $9.13 | $9.13 | 25,320,530 |
| 2025-02-06 | $8.99 | $9.06 | $8.94 | $9.05 | $9.05 | 14,148,300 |
| 2025-02-05 | $9.06 | $9.08 | $8.90 | $8.98 | $8.98 | 19,190,510 |
| 2025-01-27 | $9.06 | $9.11 | $9.01 | $9.03 | $9.03 | 18,984,050 |
| 2025-01-24 | $8.94 | $9.06 | $8.89 | $9.03 | $9.03 | 17,853,450 |
| 2025-01-23 | $9.00 | $9.08 | $8.93 | $8.94 | $8.94 | 20,963,290 |
| 2025-01-22 | $8.94 | $8.98 | $8.81 | $8.97 | $8.97 | 20,901,440 |
| 2025-01-21 | $9.02 | $9.03 | $8.88 | $8.93 | $8.93 | 17,506,150 |
| 2025-01-20 | $9.09 | $9.09 | $8.97 | $8.99 | $8.99 | 19,955,360 |
| 2025-01-17 | $9.07 | $9.18 | $9.01 | $9.06 | $9.06 | 19,183,050 |
| 2025-01-16 | $9.02 | $9.22 | $9.02 | $9.07 | $9.07 | 31,773,760 |
| 2025-01-15 | $9.07 | $9.08 | $8.95 | $8.99 | $8.99 | 19,996,180 |
| 2025-01-14 | $8.95 | $9.07 | $8.88 | $9.07 | $9.07 | 22,539,130 |
| 2025-01-13 | $8.93 | $9.09 | $8.87 | $8.92 | $8.92 | 18,447,690 |
| 2025-01-09 | $9.17 | $9.21 | $9.00 | $9.05 | $9.05 | 21,537,010 |
| 2025-01-08 | $9.28 | $9.33 | $9.12 | $9.22 | $9.22 | 19,128,920 |
| 2025-01-07 | $9.50 | $9.50 | $9.21 | $9.33 | $9.33 | 26,878,300 |
| 2025-01-06 | $9.56 | $9.69 | $9.38 | $9.50 | $9.50 | 23,892,060 |
| 2025-01-03 | $9.65 | $9.80 | $9.54 | $9.56 | $9.56 | 28,718,910 |
| 2025-01-02 | $10.12 | $10.13 | $9.60 | $9.64 | $9.64 | 38,871,600 |
| 2024-12-31 | $10.02 | $10.18 | $9.98 | $10.02 | $10.02 | 34,468,890 |
| 2024-12-30 | $9.81 | $10.18 | $9.76 | $10.04 | $10.04 | 47,728,400 |
| 2024-12-27 | $9.70 | $9.88 | $9.60 | $9.83 | $9.83 | 38,121,920 |
| 2024-12-26 | $9.72 | $9.74 | $9.67 | $9.70 | $9.70 | 17,392,810 |
| 2024-12-25 | $9.75 | $9.82 | $9.66 | $9.71 | $9.71 | 23,396,840 |
| 2024-12-24 | $9.70 | $9.75 | $9.64 | $9.72 | $9.72 | 19,414,600 |
| 2024-12-23 | $10.00 | $10.02 | $9.68 | $9.69 | $9.69 | 42,881,320 |
| 2024-12-20 | $10.12 | $10.14 | $9.95 | $10.01 | $10.01 | 23,593,460 |
| 2024-12-19 | $10.28 | $10.29 | $10.04 | $10.09 | $10.09 | 28,365,400 |
| 2024-12-18 | $10.39 | $10.48 | $10.30 | $10.33 | $10.33 | 23,420,340 |
| 2024-12-17 | $10.45 | $10.65 | $10.33 | $10.37 | $10.37 | 25,906,630 |
| 2024-12-16 | $10.35 | $10.58 | $10.35 | $10.46 | $10.46 | 32,295,350 |
| 2024-12-13 | $10.54 | $10.54 | $10.30 | $10.37 | $10.37 | 36,807,200 |
| 2024-12-12 | $10.52 | $10.59 | $10.44 | $10.53 | $10.53 | 29,791,370 |
| 2024-12-11 | $10.30 | $10.52 | $10.28 | $10.51 | $10.51 | 34,627,960 |
| 2024-12-10 | $10.63 | $10.71 | $10.30 | $10.32 | $10.32 | 41,520,700 |
| 2024-12-09 | $10.40 | $10.50 | $10.29 | $10.44 | $10.44 | 33,499,000 |
| 2024-12-06 | $10.43 | $10.52 | $10.39 | $10.42 | $10.42 | 33,850,480 |
| 2024-12-05 | $10.53 | $10.68 | $10.43 | $10.47 | $10.47 | 31,108,560 |
| 2024-12-04 | $10.44 | $10.70 | $10.39 | $10.61 | $10.61 | 39,474,960 |
| 2024-12-03 | $10.32 | $10.52 | $10.30 | $10.50 | $10.50 | 43,051,420 |
| 2024-12-02 | $10.39 | $10.44 | $10.19 | $10.35 | $10.35 | 31,255,570 |
| 2024-11-29 | $9.96 | $10.61 | $9.94 | $10.37 | $10.37 | 67,896,490 |
| 2024-11-28 | $9.93 | $10.02 | $9.88 | $9.96 | $9.96 | 23,965,200 |
| 2024-11-27 | $9.79 | $9.97 | $9.59 | $9.96 | $9.96 | 28,708,320 |
| 2024-11-26 | $9.88 | $9.88 | $9.79 | $9.82 | $9.82 | 24,375,430 |
| 2024-11-25 | $9.93 | $9.99 | $9.77 | $9.91 | $9.91 | 23,827,690 |
| 2024-11-22 | $10.31 | $10.37 | $9.92 | $9.93 | $9.93 | 47,642,560 |
| 2024-11-21 | $10.26 | $10.40 | $10.23 | $10.29 | $10.29 | 26,841,380 |
| 2024-11-20 | $10.18 | $10.32 | $10.11 | $10.30 | $10.30 | 43,226,550 |
| 2024-11-19 | $10.20 | $10.23 | $10.06 | $10.23 | $10.23 | 42,223,740 |
| 2024-11-18 | $10.14 | $10.40 | $10.05 | $10.22 | $10.22 | 63,230,160 |
| 2024-11-15 | $10.13 | $10.27 | $10.06 | $10.07 | $10.07 | 40,944,690 |
| 2024-11-14 | $10.44 | $10.44 | $10.14 | $10.15 | $10.15 | 48,673,980 |
| 2024-11-13 | $10.21 | $10.52 | $10.17 | $10.46 | $10.46 | 68,722,150 |
| 2024-11-12 | $10.22 | $10.42 | $10.15 | $10.21 | $10.21 | 63,710,150 |
| 2024-11-11 | $10.29 | $10.30 | $10.06 | $10.20 | $10.20 | 53,947,720 |
| 2024-11-08 | $10.71 | $10.76 | $10.29 | $10.43 | $10.43 | 61,989,620 |
| 2024-11-07 | $10.16 | $10.58 | $10.11 | $10.58 | $10.58 | 73,934,300 |
| 2024-11-06 | $10.36 | $10.40 | $10.17 | $10.20 | $10.20 | 54,576,440 |
| 2024-11-05 | $10.29 | $10.37 | $10.15 | $10.32 | $10.32 | 50,745,920 |
| 2024-11-04 | $10.19 | $10.32 | $10.05 | $10.31 | $10.31 | 38,281,440 |
| 2024-11-01 | $10.14 | $10.28 | $10.02 | $10.13 | $10.13 | 45,337,550 |
| 2024-10-31 | $10.00 | $10.28 | $9.98 | $10.14 | $10.14 | 59,965,150 |
| 2024-10-30 | $9.94 | $10.03 | $9.73 | $9.91 | $9.91 | 35,255,790 |
| 2024-10-29 | $10.43 | $10.43 | $9.93 | $9.95 | $9.95 | 64,575,530 |
| 2024-10-28 | $10.18 | $10.52 | $10.18 | $10.45 | $10.45 | 57,272,280 |
| 2024-10-25 | $10.09 | $10.22 | $10.05 | $10.17 | $10.17 | 23,908,050 |
| 2024-10-24 | $10.17 | $10.23 | $10.06 | $10.09 | $10.09 | 22,873,280 |
| 2024-10-23 | $10.26 | $10.35 | $10.15 | $10.24 | $10.24 | 35,996,820 |
| 2024-10-22 | $10.25 | $10.36 | $10.15 | $10.25 | $10.25 | 34,338,230 |
| 2024-10-21 | $10.19 | $10.43 | $10.08 | $10.30 | $10.30 | 44,600,140 |
| 2024-10-18 | $9.95 | $10.24 | $9.86 | $10.09 | $10.09 | 56,235,000 |
| 2024-10-17 | $10.20 | $10.43 | $10.00 | $10.00 | $10.00 | 35,867,190 |
| 2024-10-16 | $10.23 | $10.43 | $10.16 | $10.17 | $10.17 | 38,655,220 |
| 2024-10-15 | $10.58 | $10.74 | $10.32 | $10.32 | $10.32 | 55,605,110 |
| 2024-10-14 | $10.40 | $10.78 | $10.25 | $10.64 | $10.64 | 73,319,180 |
| 2024-10-11 | $10.72 | $10.82 | $10.20 | $10.33 | $10.33 | 68,073,700 |
| 2024-10-10 | $10.01 | $10.95 | $10.01 | $10.70 | $10.70 | 96,120,350 |
| 2024-10-09 | $10.84 | $10.84 | $9.96 | $10.02 | $10.02 | 89,727,890 |
| 2024-10-08 | $12.00 | $12.06 | $10.58 | $11.01 | $11.01 | 115,002,620 |
| 2024-09-30 | $10.62 | $11.07 | $10.61 | $10.96 | $10.96 | 106,503,270 |
| 2024-09-27 | $9.98 | $10.10 | $9.86 | $10.06 | $10.06 | 43,180,550 |
| 2024-09-26 | $9.19 | $9.80 | $9.12 | $9.76 | $9.76 | 80,315,880 |
| 2024-09-25 | $9.50 | $9.62 | $9.16 | $9.21 | $9.21 | 70,058,330 |
| 2024-09-24 | $8.68 | $9.22 | $8.66 | $9.20 | $9.20 | 62,805,570 |
| 2024-09-23 | $8.40 | $8.66 | $8.34 | $8.59 | $8.59 | 36,285,470 |
| 2024-09-20 | $8.35 | $8.49 | $8.31 | $8.41 | $8.41 | 30,727,220 |
| 2024-09-19 | $8.24 | $8.46 | $8.04 | $8.42 | $8.42 | 45,703,740 |
| 2024-09-18 | $7.89 | $8.26 | $7.88 | $8.25 | $8.25 | 51,074,030 |
| 2024-09-13 | $8.11 | $8.14 | $7.84 | $7.84 | $7.84 | 35,217,900 |
| 2024-09-12 | $7.94 | $8.21 | $7.94 | $8.09 | $8.09 | 38,232,220 |
| 2024-09-11 | $8.08 | $8.10 | $7.86 | $7.93 | $7.93 | 42,279,040 |
| 2024-09-10 | $8.25 | $8.34 | $8.03 | $8.12 | $8.12 | 39,783,850 |
| 2024-09-09 | $8.65 | $8.66 | $8.18 | $8.29 | $8.29 | 52,072,990 |
| 2024-09-06 | $8.84 | $8.88 | $8.58 | $8.61 | $8.61 | 30,321,810 |
| 2024-09-05 | $9.12 | $9.22 | $8.82 | $8.88 | $8.88 | 40,919,150 |
| 2024-09-04 | $9.15 | $9.18 | $8.99 | $9.10 | $9.10 | 33,519,620 |
| 2024-09-03 | $9.40 | $9.52 | $9.10 | $9.25 | $9.25 | 35,384,450 |
| 2024-09-02 | $9.29 | $9.55 | $9.09 | $9.39 | $9.39 | 40,627,020 |
| 2024-08-30 | $9.10 | $9.48 | $9.05 | $9.29 | $9.29 | 44,232,660 |
| 2024-08-29 | $9.18 | $9.23 | $9.02 | $9.15 | $9.15 | 22,458,190 |
| 2024-08-28 | $9.14 | $9.28 | $9.11 | $9.17 | $9.17 | 22,663,600 |
| 2024-08-27 | $9.05 | $9.21 | $8.97 | $9.15 | $9.15 | 38,843,400 |
| 2024-08-26 | $9.21 | $9.21 | $8.95 | $9.07 | $9.07 | 35,838,390 |
| 2024-08-23 | $9.15 | $9.41 | $9.09 | $9.17 | $9.17 | 41,249,370 |
| 2024-08-22 | $9.12 | $9.36 | $9.03 | $9.16 | $9.16 | 39,387,220 |
| 2024-08-21 | $9.16 | $9.25 | $8.75 | $9.19 | $9.19 | 56,406,060 |
| 2024-08-20 | $10.07 | $10.07 | $9.15 | $9.20 | $9.20 | 63,221,900 |
| 2024-08-19 | $10.28 | $10.42 | $9.99 | $10.10 | $10.10 | 31,086,830 |
| 2024-08-16 | $10.37 | $10.43 | $10.23 | $10.28 | $10.28 | 15,279,240 |
| 2024-08-15 | $10.14 | $10.47 | $10.06 | $10.37 | $10.37 | 24,837,430 |
| 2024-08-14 | $10.49 | $10.49 | $10.11 | $10.13 | $10.13 | 26,830,510 |
| 2024-08-13 | $10.63 | $10.67 | $10.35 | $10.45 | $10.45 | 21,616,710 |
| 2024-08-12 | $10.53 | $10.67 | $10.47 | $10.58 | $10.58 | 20,728,200 |
| 2024-08-09 | $10.46 | $10.77 | $10.46 | $10.53 | $10.53 | 26,854,830 |
| 2024-08-08 | $10.58 | $10.64 | $10.44 | $10.45 | $10.45 | 23,507,640 |
| 2024-08-07 | $10.49 | $10.68 | $10.40 | $10.55 | $10.55 | 25,332,710 |
| 2024-08-06 | $10.28 | $10.57 | $10.23 | $10.49 | $10.49 | 29,993,850 |
| 2024-08-05 | $10.31 | $10.53 | $10.21 | $10.25 | $10.25 | 28,773,010 |
| 2024-08-02 | $10.41 | $10.53 | $10.31 | $10.42 | $10.42 | 24,170,220 |
| 2024-08-01 | $10.59 | $10.79 | $10.40 | $10.51 | $10.51 | 33,704,840 |
| 2024-07-31 | $9.85 | $10.54 | $9.84 | $10.50 | $10.50 | 42,415,920 |
| 2024-07-30 | $9.90 | $9.99 | $9.78 | $9.85 | $9.85 | 29,722,270 |
| 2024-07-29 | $9.96 | $10.00 | $9.67 | $9.75 | $9.75 | 24,691,110 |
| 2024-07-26 | $9.71 | $10.13 | $9.69 | $9.93 | $9.93 | 22,695,450 |
| 2024-07-25 | $9.77 | $9.84 | $9.61 | $9.68 | $9.68 | 19,307,410 |
| 2024-07-24 | $9.93 | $10.02 | $9.76 | $9.80 | $9.80 | 16,152,990 |
| 2024-07-23 | $10.18 | $10.20 | $9.92 | $9.92 | $9.92 | 18,406,260 |
| 2024-07-22 | $10.28 | $10.31 | $9.90 | $10.21 | $10.21 | 26,702,180 |
| 2024-07-19 | $10.34 | $10.42 | $10.26 | $10.33 | $10.33 | 15,991,170 |
| 2024-07-18 | $10.22 | $10.37 | $10.16 | $10.36 | $10.36 | 14,761,990 |
| 2024-07-17 | $10.51 | $10.54 | $10.17 | $10.28 | $10.28 | 22,284,710 |
| 2024-07-16 | $10.41 | $10.65 | $10.32 | $10.50 | $10.50 | 26,872,810 |
| 2024-07-15 | $10.25 | $10.64 | $10.14 | $10.50 | $10.50 | 34,826,000 |
| 2024-07-12 | $10.38 | $10.55 | $10.08 | $10.25 | $10.25 | 31,132,260 |
| 2024-07-11 | $10.52 | $10.54 | $10.32 | $10.42 | $10.42 | 33,627,800 |
| 2024-07-10 | $10.89 | $10.92 | $10.30 | $10.44 | $10.44 | 38,245,690 |
| 2024-07-09 | $10.94 | $11.09 | $10.75 | $10.99 | $10.99 | 21,421,720 |
| 2024-07-08 | $11.07 | $11.12 | $10.87 | $10.94 | $10.94 | 21,511,920 |
| 2024-07-05 | $11.11 | $11.17 | $10.93 | $11.04 | $11.04 | 17,160,710 |
| 2024-07-04 | $11.26 | $11.37 | $11.02 | $11.10 | $11.10 | 25,442,260 |
| 2024-07-03 | $11.50 | $11.59 | $11.22 | $11.24 | $11.24 | 16,820,210 |
| 2024-07-02 | $11.74 | $11.89 | $11.41 | $11.48 | $11.48 | 21,825,790 |
| 2024-07-01 | $11.25 | $11.81 | $11.19 | $11.70 | $11.70 | 25,601,610 |
| 2024-06-28 | $11.18 | $11.38 | $11.17 | $11.20 | $11.20 | 20,297,500 |
| 2024-06-27 | $11.49 | $11.54 | $11.19 | $11.21 | $11.21 | 17,809,740 |
| 2024-06-26 | $11.41 | $11.51 | $11.24 | $11.49 | $11.49 | 19,190,060 |
| 2024-06-25 | $11.35 | $11.47 | $11.24 | $11.40 | $11.40 | 18,911,080 |
| 2024-06-24 | $11.71 | $11.78 | $11.13 | $11.36 | $11.36 | 35,636,230 |
| 2024-06-21 | $11.94 | $12.02 | $11.70 | $11.76 | $11.76 | 16,010,030 |
| 2024-06-20 | $11.95 | $12.16 | $11.93 | $11.94 | $11.94 | 17,543,520 |
| 2024-06-19 | $12.13 | $12.28 | $12.01 | $12.05 | $12.05 | 18,246,290 |
| 2024-06-18 | $12.08 | $12.19 | $11.92 | $12.06 | $12.06 | 22,544,550 |
| 2024-06-17 | $12.47 | $12.55 | $12.02 | $12.08 | $12.08 | 31,179,460 |
| 2024-06-14 | $12.56 | $12.63 | $12.39 | $12.47 | $12.47 | 19,395,610 |
| 2024-06-13 | $12.82 | $12.88 | $12.35 | $12.53 | $12.53 | 30,401,020 |
| 2024-06-12 | $12.37 | $12.96 | $12.32 | $12.95 | $12.95 | 24,501,150 |
| 2024-06-11 | $12.67 | $12.70 | $12.19 | $12.37 | $12.37 | 30,823,710 |
| 2024-06-07 | $12.65 | $12.73 | $12.51 | $12.69 | $12.69 | 17,447,760 |
| 2024-06-06 | $12.44 | $12.85 | $12.35 | $12.58 | $12.58 | 33,363,240 |
| 2024-06-05 | $12.74 | $12.88 | $12.43 | $12.46 | $12.46 | 25,704,170 |
| 2024-06-04 | $12.85 | $12.88 | $12.59 | $12.79 | $12.79 | 26,725,130 |
| 2024-06-03 | $12.98 | $13.06 | $12.80 | $12.88 | $12.88 | 21,399,680 |
| 2024-05-31 | $13.09 | $13.28 | $12.88 | $12.98 | $12.98 | 32,585,440 |
| 2024-05-30 | $13.51 | $13.52 | $13.00 | $13.05 | $13.05 | 23,255,600 |
| 2024-05-29 | $13.38 | $13.65 | $13.25 | $13.52 | $13.52 | 20,202,210 |
| 2024-05-28 | $13.25 | $13.62 | $13.23 | $13.42 | $13.42 | 39,646,080 |
| 2024-05-27 | $12.75 | $13.36 | $12.75 | $13.31 | $13.31 | 43,317,050 |
| 2024-05-24 | $12.78 | $12.88 | $12.55 | $12.63 | $12.63 | 32,087,250 |
| 2024-05-23 | $14.10 | $14.10 | $13.70 | $13.76 | $13.76 | 32,008,580 |
| 2024-05-22 | $13.94 | $14.44 | $13.90 | $14.14 | $14.14 | 47,130,220 |
| 2024-05-21 | $13.72 | $13.97 | $13.62 | $13.94 | $13.94 | 29,369,660 |
| 2024-05-20 | $13.30 | $13.88 | $13.23 | $13.84 | $13.84 | 49,948,020 |
| 2024-05-17 | $13.09 | $13.29 | $12.90 | $13.28 | $13.28 | 27,223,660 |
| 2024-05-16 | $13.00 | $13.10 | $12.91 | $13.08 | $13.08 | 32,791,060 |
| 2024-05-15 | $12.95 | $13.13 | $12.83 | $12.96 | $12.96 | 28,387,370 |
| 2024-05-14 | $13.31 | $13.40 | $12.63 | $12.92 | $12.92 | 65,969,190 |
| 2024-05-13 | $13.61 | $13.66 | $13.20 | $13.45 | $13.45 | 33,362,220 |
| 2024-05-10 | $13.68 | $13.79 | $13.45 | $13.73 | $13.73 | 33,330,960 |
| 2024-05-09 | $13.80 | $13.92 | $13.64 | $13.75 | $13.75 | 30,286,350 |
| 2024-05-08 | $13.39 | $14.06 | $13.36 | $13.85 | $13.85 | 46,001,520 |
| 2024-05-07 | $13.22 | $13.55 | $13.22 | $13.48 | $13.48 | 29,201,940 |
| 2024-05-06 | $13.34 | $13.38 | $12.86 | $13.26 | $13.26 | 31,460,630 |
| 2024-04-30 | $12.98 | $13.44 | $12.96 | $13.20 | $13.20 | 33,324,990 |
| 2024-04-29 | $12.80 | $13.12 | $12.58 | $13.08 | $13.08 | 46,901,820 |
| 2024-04-26 | $13.29 | $13.63 | $12.60 | $12.89 | $12.89 | 74,330,670 |
| 2024-04-25 | $13.02 | $13.35 | $12.98 | $13.20 | $13.20 | 29,581,970 |
| 2024-04-24 | $13.01 | $13.20 | $12.87 | $13.07 | $13.07 | 30,037,180 |
| 2024-04-23 | $13.10 | $13.40 | $12.86 | $13.08 | $13.08 | 43,718,600 |
| 2024-04-22 | $14.17 | $14.38 | $13.22 | $13.28 | $13.28 | 85,394,280 |
| 2024-04-19 | $14.70 | $14.93 | $14.25 | $14.32 | $14.32 | 49,062,940 |
| 2024-04-18 | $14.45 | $15.05 | $14.45 | $14.77 | $14.77 | 46,091,380 |
| 2024-04-17 | $14.14 | $14.47 | $14.03 | $14.44 | $14.44 | 28,729,170 |
| 2024-04-16 | $14.25 | $14.60 | $14.06 | $14.27 | $14.27 | 50,210,210 |
| 2024-04-15 | $13.80 | $14.30 | $13.71 | $14.26 | $14.26 | 47,166,180 |
| 2024-04-12 | $13.86 | $13.95 | $13.66 | $13.69 | $13.69 | 31,115,440 |
| 2024-04-11 | $13.71 | $14.15 | $13.51 | $13.88 | $13.88 | 48,369,190 |
| 2024-04-10 | $13.00 | $13.87 | $12.94 | $13.77 | $13.77 | 68,015,270 |
| 2024-04-09 | $12.92 | $13.13 | $12.81 | $13.06 | $13.06 | 38,979,750 |
| 2024-04-08 | $12.92 | $13.37 | $12.79 | $12.90 | $12.90 | 62,984,160 |
| 2024-04-03 | $12.45 | $13.08 | $12.44 | $13.05 | $13.05 | 70,507,150 |
| 2024-04-02 | $12.24 | $12.70 | $12.24 | $12.46 | $12.46 | 44,027,620 |
| 2024-04-01 | $12.17 | $12.37 | $11.96 | $12.32 | $12.32 | 39,996,270 |
| 2024-03-29 | $12.12 | $12.38 | $11.98 | $12.27 | $12.27 | 48,523,150 |
| 2024-03-28 | $12.19 | $12.34 | $12.04 | $12.23 | $12.23 | 37,226,340 |
| 2024-03-27 | $12.22 | $12.44 | $12.16 | $12.18 | $12.18 | 31,731,570 |
| 2024-03-26 | $12.51 | $12.56 | $12.15 | $12.27 | $12.27 | 45,189,820 |
| 2024-03-25 | $12.39 | $13.07 | $12.26 | $12.46 | $12.46 | 63,996,240 |
| 2024-03-22 | $12.22 | $12.55 | $12.20 | $12.38 | $12.38 | 50,491,880 |
| 2024-03-21 | $12.15 | $12.32 | $11.93 | $12.26 | $12.26 | 45,702,880 |
| 2024-03-20 | $12.22 | $12.41 | $12.10 | $12.15 | $12.15 | 69,508,100 |
| 2024-03-19 | $11.99 | $12.43 | $11.96 | $12.22 | $12.22 | 83,649,750 |
| 2024-03-18 | $12.21 | $12.27 | $11.71 | $11.93 | $11.93 | 75,683,910 |
| 2024-03-15 | $12.77 | $12.77 | $12.21 | $12.38 | $12.38 | 64,037,390 |
| 2024-03-14 | $12.78 | $12.82 | $12.46 | $12.80 | $12.80 | 48,545,950 |
| 2024-03-13 | $12.89 | $12.94 | $12.56 | $12.77 | $12.77 | 40,674,870 |
| 2024-03-12 | $13.40 | $13.49 | $12.74 | $12.95 | $12.95 | 73,140,990 |
| 2024-03-11 | $14.11 | $14.17 | $13.24 | $13.49 | $13.49 | 75,079,850 |
| 2024-03-08 | $14.40 | $14.46 | $14.07 | $14.23 | $14.23 | 34,069,210 |
| 2024-03-07 | $14.22 | $14.65 | $14.20 | $14.41 | $14.41 | 28,265,450 |
| 2024-03-06 | $14.18 | $14.50 | $14.01 | $14.20 | $14.20 | 30,235,230 |
| 2024-03-05 | $14.50 | $14.59 | $14.05 | $14.18 | $14.18 | 37,157,360 |
| 2024-03-04 | $14.09 | $14.54 | $14.00 | $14.51 | $14.51 | 38,986,330 |
| 2024-03-01 | $13.82 | $14.23 | $13.78 | $14.12 | $14.12 | 42,790,080 |
| 2024-02-29 | $13.83 | $14.08 | $13.70 | $13.88 | $13.88 | 39,138,090 |
| 2024-02-28 | $14.00 | $14.31 | $13.66 | $13.92 | $13.92 | 57,458,840 |
| 2024-02-27 | $13.84 | $14.14 | $13.70 | $14.02 | $14.02 | 43,404,150 |
| 2024-02-26 | $14.01 | $14.30 | $13.70 | $13.93 | $13.93 | 66,764,830 |
| 2024-02-23 | $14.80 | $14.85 | $14.03 | $14.10 | $14.10 | 89,629,970 |
| 2024-02-22 | $13.22 | $14.60 | $13.18 | $14.60 | $14.60 | 72,550,660 |
| 2024-02-21 | $12.99 | $13.92 | $12.89 | $13.27 | $13.27 | 61,007,770 |
| 2024-02-20 | $12.68 | $13.15 | $12.53 | $13.05 | $13.05 | 42,866,590 |
| 2024-02-19 | $12.27 | $12.81 | $12.03 | $12.76 | $12.76 | 59,321,120 |
| 2024-02-08 | $12.06 | $12.35 | $12.04 | $12.23 | $12.23 | 57,747,040 |
| 2024-02-07 | $11.61 | $12.20 | $11.55 | $12.18 | $12.18 | 58,853,990 |
| 2024-02-06 | $11.30 | $11.79 | $11.10 | $11.63 | $11.63 | 46,656,220 |
| 2024-02-05 | $11.38 | $11.55 | $11.14 | $11.35 | $11.35 | 36,738,410 |
| 2024-02-02 | $11.40 | $11.51 | $11.18 | $11.38 | $11.38 | 32,190,910 |
| 2024-02-01 | $11.56 | $11.59 | $11.28 | $11.32 | $11.32 | 23,460,040 |
| 2024-01-31 | $11.46 | $11.77 | $11.40 | $11.50 | $11.50 | 36,232,480 |
| 2024-01-30 | $11.60 | $11.76 | $11.41 | $11.51 | $11.51 | 29,602,790 |
| 2024-01-29 | $11.77 | $11.80 | $11.55 | $11.69 | $11.69 | 33,332,180 |
| 2024-01-26 | $11.60 | $11.84 | $11.60 | $11.74 | $11.74 | 21,789,680 |
| 2024-01-25 | $11.44 | $11.75 | $11.38 | $11.69 | $11.69 | 47,942,160 |
| 2024-01-24 | $11.09 | $11.35 | $10.99 | $11.31 | $11.31 | 33,972,160 |
| 2024-01-23 | $10.45 | $11.19 | $10.45 | $11.10 | $11.10 | 45,571,340 |
| 2024-01-22 | $10.85 | $10.85 | $10.41 | $10.52 | $10.52 | 42,560,050 |
| 2024-01-19 | $11.10 | $11.15 | $10.78 | $10.89 | $10.89 | 24,419,280 |
| 2024-01-18 | $11.20 | $11.33 | $10.78 | $11.12 | $11.12 | 36,266,050 |
| 2024-01-17 | $11.35 | $11.55 | $11.28 | $11.28 | $11.28 | 30,508,290 |
| 2024-01-16 | $11.25 | $11.48 | $11.02 | $11.31 | $11.31 | 48,742,380 |
| 2024-01-15 | $10.88 | $11.35 | $10.88 | $11.20 | $11.20 | 112,725,180 |
| 2024-01-12 | $11.45 | $11.74 | $11.44 | $11.51 | $11.51 | 38,099,150 |
| 2024-01-11 | $11.94 | $11.94 | $11.35 | $11.48 | $11.48 | 62,275,750 |
| 2024-01-10 | $12.03 | $12.20 | $11.86 | $11.88 | $11.88 | 28,991,410 |
| 2024-01-09 | $11.88 | $12.20 | $11.78 | $12.11 | $12.11 | 34,043,220 |
| 2024-01-08 | $12.01 | $12.06 | $11.87 | $11.95 | $11.95 | 34,765,790 |
| 2024-01-05 | $12.29 | $12.32 | $11.90 | $12.06 | $12.06 | 47,600,290 |
| 2024-01-04 | $12.31 | $12.43 | $12.20 | $12.29 | $12.29 | 43,829,840 |
| 2024-01-03 | $12.12 | $12.44 | $12.10 | $12.36 | $12.36 | 52,069,690 |
| 2024-01-02 | $11.64 | $12.34 | $11.60 | $12.18 | $12.18 | 76,445,640 |
| 2024-01-01 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0 |
| 2023-12-29 | $11.31 | $11.65 | $11.30 | $11.56 | $11.56 | 22,331,780 |
| 2023-12-28 | $11.80 | $11.82 | $11.30 | $11.38 | $11.38 | 40,089,720 |
| 2023-12-27 | $11.47 | $11.81 | $11.41 | $11.77 | $11.77 | 30,564,620 |
| 2023-12-26 | $12.05 | $12.38 | $11.40 | $11.47 | $11.47 | 58,715,970 |
| 2023-12-25 | $11.81 | $12.04 | $11.70 | $12.02 | $12.02 | 28,658,930 |
| 2023-12-22 | $11.80 | $12.01 | $11.77 | $11.82 | $11.82 | 35,986,940 |
| 2023-12-21 | $11.73 | $11.79 | $11.62 | $11.73 | $11.73 | 18,869,920 |
| 2023-12-20 | $11.73 | $11.97 | $11.68 | $11.76 | $11.76 | 26,422,730 |
| 2023-12-19 | $11.81 | $11.85 | $11.58 | $11.72 | $11.72 | 19,343,190 |
| 2023-12-18 | $11.53 | $11.84 | $11.45 | $11.76 | $11.76 | 28,417,670 |
| 2023-12-15 | $11.71 | $11.85 | $11.57 | $11.62 | $11.62 | 15,028,430 |
| 2023-12-14 | $11.64 | $11.86 | $11.49 | $11.74 | $11.74 | 24,765,180 |
| 2023-12-13 | $11.71 | $11.79 | $11.59 | $11.60 | $11.60 | 16,938,030 |
| 2023-12-12 | $11.85 | $11.85 | $11.64 | $11.78 | $11.78 | 23,299,290 |
| 2023-12-11 | $11.30 | $11.80 | $11.22 | $11.74 | $11.74 | 37,098,720 |
| 2023-12-08 | $11.28 | $11.55 | $11.28 | $11.32 | $11.32 | 33,328,940 |
| 2023-12-07 | $11.59 | $11.71 | $11.46 | $11.53 | $11.53 | 24,754,130 |
| 2023-12-06 | $11.54 | $11.60 | $11.36 | $11.60 | $11.60 | 25,860,850 |
| 2023-12-05 | $11.70 | $11.75 | $11.47 | $11.51 | $11.51 | 27,728,530 |
| 2023-12-04 | $11.70 | $11.88 | $11.51 | $11.78 | $11.78 | 41,634,940 |
| 2023-12-01 | $11.74 | $11.82 | $11.60 | $11.68 | $11.68 | 34,098,760 |
| 2023-11-30 | $11.69 | $11.79 | $11.53 | $11.74 | $11.74 | 57,891,130 |
| 2023-11-29 | $11.54 | $12.05 | $11.50 | $11.80 | $11.80 | 61,707,510 |
| 2023-11-28 | $11.22 | $11.30 | $11.00 | $11.24 | $11.24 | 30,269,920 |
| 2023-11-27 | $11.10 | $11.44 | $11.00 | $11.26 | $11.26 | 54,144,600 |
| 2023-11-24 | $10.70 | $10.89 | $10.70 | $10.86 | $10.86 | 25,156,670 |
| 2023-11-23 | $10.60 | $10.82 | $10.58 | $10.78 | $10.78 | 22,297,070 |
| 2023-11-22 | $10.54 | $10.74 | $10.52 | $10.62 | $10.62 | 13,906,230 |
| 2023-11-21 | $10.48 | $10.85 | $10.45 | $10.65 | $10.65 | 31,798,410 |
| 2023-11-20 | $10.60 | $10.61 | $10.46 | $10.50 | $10.50 | 16,789,160 |
| 2023-11-17 | $10.70 | $10.70 | $10.55 | $10.62 | $10.62 | 20,941,380 |
| 2023-11-16 | $10.48 | $10.80 | $10.46 | $10.71 | $10.71 | 37,014,770 |
| 2023-11-15 | $10.62 | $10.63 | $10.40 | $10.61 | $10.61 | 21,413,020 |
| 2023-11-14 | $10.53 | $10.59 | $10.36 | $10.47 | $10.47 | 27,066,850 |
| 2023-11-13 | $10.66 | $10.77 | $10.37 | $10.62 | $10.62 | 29,916,810 |
| 2023-11-10 | $10.47 | $10.69 | $10.41 | $10.61 | $10.61 | 45,325,030 |
| 2023-11-09 | $9.84 | $10.65 | $9.84 | $10.52 | $10.52 | 74,657,070 |
| 2023-11-08 | $9.93 | $9.96 | $9.74 | $9.82 | $9.82 | 20,661,740 |
| 2023-11-07 | $9.83 | $10.05 | $9.78 | $10.03 | $10.03 | 21,349,970 |
| 2023-11-06 | $10.02 | $10.08 | $9.78 | $9.82 | $9.82 | 22,287,050 |
| 2023-11-03 | $10.02 | $10.23 | $9.93 | $10.01 | $10.01 | 29,434,750 |
| 2023-11-02 | $9.90 | $10.04 | $9.88 | $9.91 | $9.91 | 17,025,110 |
| 2023-11-01 | $9.99 | $10.02 | $9.85 | $9.98 | $9.98 | 15,958,010 |
| 2023-10-31 | $10.03 | $10.13 | $9.98 | $10.00 | $10.00 | 18,938,790 |
| 2023-10-30 | $10.05 | $10.31 | $10.05 | $10.06 | $10.06 | 27,591,960 |
| 2023-10-27 | $10.10 | $10.30 | $10.06 | $10.16 | $10.16 | 15,697,490 |
| 2023-10-26 | $10.30 | $10.30 | $9.91 | $10.19 | $10.19 | 24,685,300 |
| 2023-10-25 | $10.34 | $10.73 | $10.28 | $10.32 | $10.32 | 40,235,470 |
| 2023-10-24 | $9.99 | $10.25 | $9.88 | $10.11 | $10.11 | 26,106,610 |
| 2023-10-23 | $10.05 | $10.15 | $9.84 | $9.92 | $9.92 | 17,229,550 |
| 2023-10-20 | $10.24 | $10.25 | $10.07 | $10.13 | $10.13 | 15,756,150 |
| 2023-10-19 | $10.31 | $10.34 | $10.08 | $10.20 | $10.20 | 25,512,050 |
| 2023-10-18 | $10.40 | $10.44 | $10.25 | $10.41 | $10.41 | 23,068,930 |
| 2023-10-17 | $10.19 | $10.42 | $10.14 | $10.37 | $10.37 | 21,301,930 |
| 2023-10-16 | $10.27 | $10.36 | $10.18 | $10.26 | $10.26 | 27,006,820 |
| 2023-10-13 | $10.04 | $10.34 | $9.93 | $10.19 | $10.19 | 25,761,230 |
| 2023-10-12 | $10.14 | $10.32 | $10.00 | $10.03 | $10.03 | 25,439,770 |
| 2023-10-11 | $9.98 | $10.16 | $9.85 | $10.09 | $10.09 | 45,733,540 |
| 2023-10-10 | $10.31 | $10.37 | $10.05 | $10.08 | $10.08 | 39,947,260 |
| 2023-10-09 | $10.20 | $10.48 | $10.06 | $10.41 | $10.41 | 27,860,150 |
| 2023-09-28 | $10.49 | $10.55 | $10.26 | $10.31 | $10.31 | 29,700,680 |
| 2023-09-27 | $10.38 | $10.49 | $10.19 | $10.22 | $10.22 | 29,786,360 |
| 2023-09-26 | $10.45 | $10.54 | $10.36 | $10.38 | $10.38 | 37,179,150 |
| 2023-09-25 | $10.62 | $10.87 | $10.53 | $10.57 | $10.57 | 40,010,470 |
| 2023-09-22 | $10.53 | $10.60 | $10.30 | $10.50 | $10.50 | 46,789,440 |
| 2023-09-21 | $10.36 | $10.65 | $10.28 | $10.50 | $10.50 | 56,351,180 |
| 2023-09-20 | $10.55 | $10.65 | $10.39 | $10.42 | $10.42 | 49,431,820 |
| 2023-09-19 | $10.90 | $11.10 | $10.52 | $10.65 | $10.65 | 62,431,200 |
| 2023-09-18 | $11.00 | $11.13 | $10.68 | $10.84 | $10.84 | 41,969,350 |
| 2023-09-15 | $10.86 | $11.06 | $10.73 | $10.87 | $10.87 | 64,799,820 |
| 2023-09-14 | $10.10 | $11.10 | $10.10 | $10.99 | $10.99 | 95,906,770 |
| 2023-09-13 | $9.82 | $10.23 | $9.82 | $10.13 | $10.13 | 54,560,820 |
| 2023-09-12 | $10.00 | $10.06 | $9.78 | $9.82 | $9.82 | 28,406,160 |
| 2023-09-11 | $9.68 | $10.25 | $9.68 | $9.88 | $9.88 | 68,783,490 |
| 2023-09-08 | $9.98 | $10.00 | $9.68 | $9.69 | $9.69 | 35,758,480 |
| 2023-09-07 | $9.88 | $10.05 | $9.83 | $9.94 | $9.94 | 57,099,010 |
| 2023-09-06 | $9.69 | $10.07 | $9.51 | $9.95 | $9.95 | 69,409,610 |
| 2023-09-05 | $9.69 | $9.82 | $9.54 | $9.74 | $9.74 | 72,230,060 |
| 2023-09-04 | $9.40 | $9.84 | $9.31 | $9.58 | $9.58 | 98,222,920 |
| 2023-09-01 | $8.59 | $9.25 | $8.57 | $9.21 | $9.21 | 86,874,860 |
| 2023-08-31 | $8.53 | $8.64 | $8.46 | $8.55 | $8.55 | 39,139,480 |
| 2023-08-30 | $8.52 | $8.60 | $8.44 | $8.47 | $8.47 | 24,991,780 |
| 2023-08-29 | $8.39 | $8.68 | $8.37 | $8.57 | $8.57 | 53,083,450 |
| 2023-08-28 | $8.48 | $8.66 | $8.19 | $8.44 | $8.44 | 82,829,560 |
| 2023-08-25 | $8.08 | $8.13 | $7.96 | $7.98 | $7.98 | 26,273,550 |
| 2023-08-24 | $8.03 | $8.27 | $7.95 | $8.13 | $8.13 | 51,444,940 |
| 2023-08-23 | $7.70 | $8.31 | $7.67 | $8.10 | $8.10 | 84,890,480 |
| 2023-08-22 | $7.55 | $7.73 | $7.47 | $7.69 | $7.69 | 26,122,820 |
| 2023-08-21 | $7.77 | $7.77 | $7.51 | $7.51 | $7.51 | 26,956,900 |
| 2023-08-18 | $7.68 | $8.00 | $7.68 | $7.73 | $7.73 | 34,116,190 |
| 2023-08-17 | $7.69 | $7.69 | $7.51 | $7.58 | $7.58 | 18,354,400 |
| 2023-08-16 | $7.68 | $7.74 | $7.67 | $7.70 | $7.70 | 5,736,530 |
| 2023-08-15 | $7.71 | $7.77 | $7.66 | $7.72 | $7.72 | 8,346,790 |
| 2023-08-14 | $7.73 | $7.74 | $7.64 | $7.71 | $7.71 | 12,823,050 |
| 2023-08-11 | $7.95 | $7.98 | $7.74 | $7.75 | $7.75 | 20,008,060 |
| 2023-08-10 | $7.78 | $7.96 | $7.76 | $7.96 | $7.96 | 19,782,660 |
| 2023-08-09 | $7.79 | $7.82 | $7.73 | $7.76 | $7.76 | 10,962,370 |
| 2023-08-08 | $7.80 | $7.86 | $7.75 | $7.83 | $7.83 | 11,292,540 |
| 2023-08-07 | $7.88 | $7.89 | $7.80 | $7.81 | $7.81 | 12,645,700 |
| 2023-08-04 | $7.98 | $8.04 | $7.89 | $7.90 | $7.90 | 14,253,800 |
| 2023-08-03 | $7.94 | $7.99 | $7.91 | $7.95 | $7.95 | 10,166,200 |
| 2023-08-02 | $8.10 | $8.12 | $7.95 | $7.97 | $7.97 | 16,791,980 |
| 2023-08-01 | $8.02 | $8.11 | $8.01 | $8.06 | $8.06 | 15,356,770 |
| 2023-07-31 | $8.02 | $8.15 | $7.96 | $8.00 | $8.00 | 23,452,000 |
| 2023-07-28 | $7.79 | $8.06 | $7.77 | $8.01 | $8.01 | 30,544,960 |
| 2023-07-27 | $7.80 | $7.92 | $7.79 | $7.84 | $7.84 | 14,866,190 |
| 2023-07-26 | $7.78 | $7.88 | $7.78 | $7.82 | $7.82 | 13,063,530 |
| 2023-07-25 | $7.66 | $7.82 | $7.65 | $7.78 | $7.78 | 22,797,400 |
| 2023-07-24 | $7.68 | $7.70 | $7.60 | $7.61 | $7.61 | 12,858,080 |
| 2023-07-21 | $7.80 | $7.81 | $7.68 | $7.72 | $7.72 | 11,969,600 |
| 2023-07-20 | $7.78 | $7.95 | $7.75 | $7.78 | $7.78 | 21,183,400 |
| 2023-07-19 | $7.70 | $7.77 | $7.68 | $7.74 | $7.74 | 10,561,280 |
| 2023-07-18 | $7.67 | $7.72 | $7.63 | $7.67 | $7.67 | 9,061,820 |
| 2023-07-17 | $7.73 | $7.73 | $7.61 | $7.68 | $7.68 | 13,355,580 |
| 2023-07-14 | $7.76 | $7.83 | $7.71 | $7.77 | $7.77 | 19,375,700 |
| 2023-07-13 | $7.63 | $7.73 | $7.63 | $7.72 | $7.72 | 18,364,010 |
| 2023-07-12 | $7.68 | $7.72 | $7.61 | $7.62 | $7.62 | 15,650,030 |
| 2023-07-11 | $7.76 | $7.78 | $7.61 | $7.66 | $7.66 | 22,730,520 |
| 2023-07-10 | $7.81 | $7.85 | $7.73 | $7.75 | $7.75 | 14,843,950 |
| 2023-07-07 | $7.68 | $7.81 | $7.67 | $7.76 | $7.76 | 17,954,660 |
| 2023-07-06 | $7.71 | $7.74 | $7.66 | $7.70 | $7.70 | 12,887,450 |
| 2023-07-05 | $7.70 | $7.75 | $7.65 | $7.70 | $7.70 | 18,611,640 |
| 2023-07-04 | $7.69 | $7.71 | $7.62 | $7.68 | $7.68 | 19,158,030 |
| 2023-07-03 | $7.54 | $7.72 | $7.53 | $7.69 | $7.69 | 27,829,450 |
| 2023-06-30 | $7.40 | $7.60 | $7.37 | $7.54 | $7.54 | 29,775,570 |
| 2023-06-29 | $7.47 | $7.50 | $7.35 | $7.36 | $7.36 | 20,889,680 |
| 2023-06-28 | $7.42 | $7.56 | $7.38 | $7.53 | $7.53 | 30,530,400 |
| 2023-06-27 | $7.23 | $7.43 | $7.21 | $7.41 | $7.41 | 20,096,610 |
| 2023-06-26 | $7.30 | $7.32 | $7.21 | $7.23 | $7.23 | 18,593,280 |
| 2023-06-21 | $7.43 | $7.48 | $7.32 | $7.33 | $7.33 | 15,299,630 |
| 2023-06-20 | $7.52 | $7.54 | $7.42 | $7.42 | $7.42 | 12,246,060 |
| 2023-06-19 | $7.58 | $7.64 | $7.52 | $7.53 | $7.53 | 19,878,320 |
| 2023-06-16 | $7.53 | $7.59 | $7.50 | $7.56 | $7.56 | 25,959,130 |
| 2023-06-15 | $7.50 | $7.54 | $7.40 | $7.53 | $7.53 | 23,314,750 |
| 2023-06-14 | $7.56 | $7.61 | $7.48 | $7.49 | $7.49 | 20,937,800 |
| 2023-06-13 | $7.63 | $7.64 | $7.49 | $7.55 | $7.55 | 24,365,710 |
| 2023-06-12 | $7.63 | $7.70 | $7.58 | $7.63 | $7.63 | 22,397,900 |
| 2023-06-09 | $7.70 | $7.73 | $7.61 | $7.64 | $7.64 | 20,808,190 |
| 2023-06-08 | $7.68 | $7.77 | $7.66 | $7.70 | $7.70 | 23,768,860 |
| 2023-06-07 | $7.71 | $7.75 | $7.62 | $7.65 | $7.65 | 20,444,040 |
| 2023-06-06 | $7.81 | $7.88 | $7.69 | $7.72 | $7.72 | 25,763,520 |
| 2023-06-05 | $7.98 | $8.00 | $7.78 | $7.82 | $7.82 | 21,257,140 |
| 2023-06-02 | $7.83 | $8.01 | $7.83 | $7.95 | $7.95 | 19,955,910 |
| 2023-06-01 | $7.99 | $8.06 | $7.80 | $7.83 | $7.83 | 21,718,190 |
| 2023-05-31 | $8.24 | $8.28 | $7.92 | $7.99 | $7.99 | 29,288,510 |
| 2023-05-30 | $8.50 | $8.54 | $8.28 | $8.31 | $8.31 | 31,496,260 |
| 2023-05-29 | $9.33 | $9.50 | $9.15 | $9.41 | $8.54 | 30,825,040 |
| 2023-05-26 | $9.53 | $9.56 | $9.12 | $9.33 | $8.46 | 28,784,200 |
| 2023-05-25 | $9.67 | $9.71 | $9.40 | $9.55 | $8.66 | 24,615,780 |
| 2023-05-24 | $9.89 | $9.90 | $9.67 | $9.72 | $8.82 | 19,232,730 |
| 2023-05-23 | $9.77 | $9.95 | $9.75 | $9.83 | $8.92 | 20,602,160 |
| 2023-05-22 | $9.82 | $9.88 | $9.69 | $9.74 | $8.84 | 20,475,290 |
| 2023-05-19 | $9.90 | $9.96 | $9.80 | $9.85 | $8.94 | 14,576,530 |
| 2023-05-18 | $9.99 | $10.07 | $9.95 | $9.96 | $9.04 | 12,030,810 |
| 2023-05-17 | $10.01 | $10.03 | $9.92 | $9.96 | $9.04 | 9,506,980 |
| 2023-05-16 | $10.04 | $10.17 | $9.99 | $10.03 | $9.10 | 14,139,550 |
| 2023-05-15 | $9.81 | $10.07 | $9.77 | $10.07 | $9.14 | 18,141,090 |
| 2023-05-12 | $9.94 | $10.00 | $9.79 | $9.82 | $9.82 | 19,279,910 |
| 2023-05-11 | $9.90 | $10.06 | $9.82 | $9.99 | $9.99 | 16,392,820 |
| 2023-05-10 | $9.87 | $9.96 | $9.78 | $9.91 | $9.91 | 22,530,370 |
| 2023-05-09 | $9.97 | $10.15 | $9.86 | $9.88 | $9.88 | 34,332,030 |
| 2023-05-08 | $9.50 | $10.02 | $9.50 | $9.97 | $9.97 | 46,576,960 |
| 2023-05-05 | $9.51 | $9.63 | $9.37 | $9.53 | $9.53 | 18,716,030 |
| 2023-05-04 | $9.50 | $9.64 | $9.31 | $9.55 | $9.55 | 28,339,650 |
| 2023-05-03 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2023-05-02 | $9.62 | $9.62 | $9.62 | $9.62 | $9.62 | 0 |
| 2023-04-28 | $9.60 | $9.72 | $9.42 | $9.62 | $9.62 | 61,041,760 |
| 2023-04-27 | $10.12 | $10.19 | $9.92 | $10.06 | $10.06 | 18,026,390 |
| 2023-04-26 | $9.76 | $10.14 | $9.73 | $10.12 | $10.12 | 25,764,330 |
| 2023-04-25 | $9.95 | $10.06 | $9.71 | $9.84 | $9.84 | 19,195,990 |
| 2023-04-24 | $10.08 | $10.17 | $9.97 | $9.99 | $9.99 | 19,748,460 |
| 2023-04-21 | $10.33 | $10.36 | $10.11 | $10.13 | $10.13 | 18,369,150 |
| 2023-04-20 | $10.37 | $10.37 | $10.23 | $10.36 | $10.36 | 29,214,270 |
| 2023-04-19 | $10.40 | $10.57 | $10.34 | $10.45 | $10.45 | 44,479,290 |
| 2023-04-18 | $10.05 | $10.40 | $10.03 | $10.40 | $10.40 | 49,387,020 |
| 2023-04-17 | $9.90 | $10.08 | $9.85 | $10.05 | $10.05 | 26,731,760 |
| 2023-04-14 | $9.89 | $9.98 | $9.83 | $9.92 | $9.92 | 18,251,960 |
| 2023-04-13 | $9.93 | $10.01 | $9.86 | $9.89 | $9.89 | 17,472,640 |
| 2023-04-12 | $9.87 | $10.01 | $9.84 | $9.96 | $9.96 | 25,761,290 |
| 2023-04-11 | $9.85 | $9.88 | $9.70 | $9.86 | $9.86 | 23,812,340 |
| 2023-04-10 | $10.00 | $10.01 | $9.80 | $9.83 | $9.83 | 47,079,620 |
| 2023-04-07 | $10.08 | $10.17 | $9.96 | $10.06 | $10.06 | 50,900,380 |
| 2023-04-06 | $10.38 | $10.40 | $10.28 | $10.34 | $10.34 | 22,671,060 |
| 2023-04-05 | $10.41 | $10.41 | $10.41 | $10.41 | $10.41 | 0 |
| 2023-04-04 | $10.38 | $10.54 | $10.25 | $10.41 | $10.41 | 34,707,710 |
| 2023-04-03 | $10.45 | $10.55 | $10.39 | $10.40 | $10.40 | 37,466,160 |
| 2023-03-31 | $10.42 | $10.55 | $10.33 | $10.37 | $10.37 | 28,464,430 |
| 2023-03-30 | $10.08 | $10.40 | $9.99 | $10.40 | $10.40 | 35,416,440 |
| 2023-03-29 | $10.23 | $10.23 | $10.02 | $10.06 | $10.06 | 21,998,570 |
| 2023-03-28 | $10.29 | $10.34 | $10.16 | $10.19 | $10.19 | 19,457,750 |
| 2023-03-27 | $10.30 | $10.33 | $10.15 | $10.30 | $10.30 | 22,701,440 |
| 2023-03-24 | $10.36 | $10.36 | $10.16 | $10.25 | $10.25 | 21,237,190 |
| 2023-03-23 | $10.30 | $10.38 | $10.23 | $10.36 | $10.36 | 18,212,570 |
| 2023-03-22 | $10.28 | $10.36 | $10.22 | $10.30 | $10.30 | 17,683,700 |
| 2023-03-21 | $10.16 | $10.29 | $10.06 | $10.27 | $10.27 | 25,700,710 |
| 2023-03-20 | $10.28 | $10.32 | $10.10 | $10.12 | $10.12 | 26,964,510 |
| 2023-03-17 | $10.44 | $10.47 | $10.23 | $10.26 | $10.26 | 43,458,800 |
| 2023-03-16 | $10.76 | $10.76 | $10.30 | $10.40 | $10.40 | 58,000,830 |
| 2023-03-15 | $11.14 | $11.18 | $10.98 | $11.05 | $11.05 | 36,278,950 |
| 2023-03-14 | $11.38 | $11.42 | $11.09 | $11.11 | $11.11 | 38,817,220 |
| 2023-03-13 | $11.20 | $11.28 | $11.02 | $11.28 | $11.28 | 22,728,940 |
| 2023-03-10 | $11.58 | $11.62 | $11.17 | $11.21 | $11.21 | 19,351,890 |
| 2023-03-09 | $11.70 | $11.78 | $11.52 | $11.56 | $11.56 | 16,435,240 |
| 2023-03-08 | $11.61 | $11.72 | $11.53 | $11.66 | $11.66 | 15,992,070 |
| 2023-03-07 | $11.68 | $11.92 | $11.64 | $11.66 | $11.66 | 22,604,120 |
| 2023-03-06 | $11.92 | $12.00 | $11.58 | $11.63 | $11.63 | 36,015,950 |
| 2023-03-03 | $12.00 | $12.12 | $11.97 | $12.06 | $12.06 | 14,315,380 |
| 2023-03-02 | $12.08 | $12.22 | $11.94 | $12.07 | $12.07 | 20,953,450 |
| 2023-03-01 | $11.99 | $12.10 | $11.91 | $12.04 | $12.04 | 15,893,430 |
| 2023-02-28 | $12.17 | $12.18 | $11.95 | $12.01 | $12.01 | 27,904,140 |
| 2023-02-27 | $12.23 | $12.45 | $12.18 | $12.24 | $12.24 | 29,040,070 |
| 2023-02-24 | $12.21 | $12.27 | $12.05 | $12.15 | $12.15 | 25,436,050 |
| 2023-02-23 | $12.80 | $12.86 | $12.16 | $12.22 | $12.22 | 44,822,720 |
| 2023-02-22 | $12.13 | $12.35 | $12.03 | $12.23 | $12.23 | 35,410,490 |
| 2023-02-21 | $12.09 | $12.41 | $11.85 | $12.18 | $12.18 | 59,864,420 |
| 2023-02-20 | $11.60 | $12.10 | $11.55 | $11.87 | $11.87 | 67,875,270 |
| 2023-02-17 | $10.81 | $11.52 | $10.80 | $11.35 | $11.35 | 71,717,010 |
| 2023-02-16 | $11.09 | $11.13 | $10.74 | $10.81 | $10.81 | 21,116,600 |
| 2023-02-15 | $11.08 | $11.21 | $11.03 | $11.08 | $11.08 | 21,356,950 |
| 2023-02-14 | $11.01 | $11.17 | $10.92 | $11.07 | $11.07 | 28,179,360 |
| 2023-02-13 | $10.99 | $11.03 | $10.85 | $10.91 | $10.91 | 21,625,080 |
| 2023-02-10 | $11.16 | $11.19 | $10.95 | $11.00 | $11.00 | 22,922,800 |
| 2023-02-09 | $11.22 | $11.22 | $11.08 | $11.19 | $11.19 | 11,631,730 |
| 2023-02-08 | $11.25 | $11.30 | $11.12 | $11.12 | $11.12 | 14,653,600 |
| 2023-02-07 | $11.10 | $11.28 | $11.09 | $11.25 | $11.25 | 19,126,560 |
| 2023-02-06 | $11.13 | $11.21 | $11.07 | $11.11 | $11.11 | 18,374,030 |
| 2023-02-03 | $11.30 | $11.30 | $11.09 | $11.19 | $11.19 | 17,746,090 |
| 2023-02-02 | $11.23 | $11.43 | $11.14 | $11.34 | $11.34 | 25,851,420 |
| 2023-02-01 | $11.28 | $11.30 | $11.18 | $11.26 | $11.26 | 24,437,390 |
| 2023-01-31 | $11.25 | $11.38 | $11.21 | $11.27 | $11.27 | 16,438,580 |
| 2023-01-30 | $11.50 | $11.53 | $11.25 | $11.27 | $11.27 | 36,982,070 |
| 2023-01-20 | $11.26 | $11.58 | $11.26 | $11.48 | $11.48 | 26,832,270 |
| 2023-01-19 | $11.30 | $11.46 | $11.20 | $11.30 | $11.30 | 24,415,310 |
| 2023-01-18 | $11.16 | $11.38 | $11.15 | $11.20 | $11.20 | 21,175,910 |
| 2023-01-17 | $11.17 | $11.23 | $11.05 | $11.15 | $11.15 | 17,713,950 |
| 2023-01-16 | $11.27 | $11.30 | $11.07 | $11.18 | $11.18 | 24,358,510 |
| 2023-01-13 | $11.24 | $11.40 | $11.10 | $11.18 | $11.18 | 19,037,120 |
| 2023-01-12 | $11.07 | $11.24 | $10.88 | $11.17 | $11.17 | 27,272,840 |
| 2023-01-11 | $10.63 | $11.18 | $10.62 | $11.07 | $11.07 | 44,166,730 |
| 2023-01-10 | $10.70 | $10.76 | $10.52 | $10.58 | $10.58 | 15,539,860 |
| 2023-01-09 | $10.68 | $10.83 | $10.55 | $10.73 | $10.73 | 24,927,170 |
| 2023-01-06 | $10.41 | $10.65 | $10.36 | $10.63 | $10.63 | 26,684,860 |
| 2023-01-05 | $10.35 | $10.47 | $10.28 | $10.41 | $10.41 | 26,460,120 |
| 2023-01-04 | $10.67 | $10.70 | $10.14 | $10.35 | $10.35 | 45,965,580 |
| 2023-01-03 | $10.76 | $10.77 | $10.53 | $10.73 | $10.73 | 36,490,560 |
| 2023-01-02 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-12-30 | $10.95 | $10.99 | $10.79 | $10.81 | $10.81 | 24,012,620 |
| 2022-12-29 | $11.25 | $11.25 | $10.85 | $10.92 | $10.92 | 25,723,550 |
| 2022-12-28 | $11.30 | $11.44 | $11.16 | $11.23 | $11.23 | 20,857,580 |
| 2022-12-27 | $11.15 | $11.42 | $11.14 | $11.39 | $11.39 | 24,656,340 |
| 2022-12-26 | $11.11 | $11.15 | $10.93 | $11.12 | $11.12 | 17,379,980 |
| 2022-12-23 | $11.01 | $11.15 | $10.89 | $11.10 | $11.10 | 12,894,500 |
| 2022-12-22 | $11.49 | $11.49 | $11.06 | $11.08 | $11.08 | 19,170,160 |
| 2022-12-21 | $11.44 | $11.49 | $11.29 | $11.38 | $11.38 | 10,842,240 |
| 2022-12-20 | $11.45 | $11.58 | $11.24 | $11.33 | $11.33 | 15,295,080 |
| 2022-12-19 | $11.76 | $11.83 | $11.39 | $11.50 | $11.50 | 21,261,860 |
| 2022-12-16 | $11.78 | $11.99 | $11.69 | $11.84 | $11.84 | 17,715,520 |
| 2022-12-15 | $12.06 | $12.09 | $11.75 | $11.82 | $11.82 | 22,609,000 |
| 2022-12-14 | $11.94 | $12.22 | $11.90 | $12.13 | $12.13 | 23,517,760 |
| 2022-12-13 | $12.03 | $12.21 | $11.96 | $11.98 | $11.98 | 20,700,150 |
| 2022-12-12 | $12.31 | $12.79 | $11.96 | $12.02 | $12.02 | 51,705,810 |
| 2022-12-09 | $12.16 | $12.40 | $12.11 | $12.28 | $12.28 | 56,361,420 |
| 2022-12-08 | $12.13 | $12.29 | $12.01 | $12.14 | $12.14 | 24,588,280 |
| 2022-12-07 | $12.30 | $12.40 | $12.12 | $12.14 | $12.14 | 23,121,320 |
| 2022-12-06 | $12.25 | $12.40 | $12.07 | $12.34 | $12.34 | 22,238,470 |
| 2022-12-05 | $12.30 | $12.45 | $12.25 | $12.37 | $12.37 | 23,737,720 |
| 2022-12-01 | $12.45 | $12.59 | $12.23 | $12.30 | $12.30 | 34,178,940 |
| 2022-11-30 | $12.15 | $12.47 | $12.11 | $12.32 | $12.32 | 44,829,860 |
| 2022-11-29 | $11.74 | $12.23 | $11.73 | $12.18 | $12.18 | 63,524,150 |
| 2022-11-28 | $11.55 | $11.85 | $11.46 | $11.61 | $11.61 | 39,158,360 |
| 2022-11-25 | $11.30 | $11.75 | $11.18 | $11.65 | $11.65 | 52,716,350 |
| 2022-11-24 | $11.25 | $11.43 | $11.13 | $11.32 | $11.32 | 33,707,530 |
| 2022-11-23 | $10.98 | $11.25 | $10.98 | $11.23 | $11.23 | 45,194,760 |
| 2022-11-22 | $11.04 | $11.17 | $10.89 | $10.94 | $10.94 | 51,488,940 |
| 2022-11-21 | $11.09 | $11.11 | $10.91 | $11.10 | $11.10 | 32,807,950 |
| 2022-11-18 | $11.63 | $11.68 | $11.10 | $11.22 | $11.22 | 76,194,180 |
| 2022-11-17 | $12.34 | $12.35 | $11.52 | $11.69 | $11.69 | 56,163,510 |
| 2022-11-16 | $12.35 | $12.55 | $12.29 | $12.41 | $12.41 | 22,589,530 |
| 2022-11-15 | $12.32 | $12.44 | $12.17 | $12.37 | $12.37 | 25,877,620 |
| 2022-11-14 | $12.38 | $13.09 | $12.25 | $12.32 | $12.32 | 55,582,050 |
| 2022-11-11 | $11.96 | $12.37 | $11.79 | $12.29 | $12.29 | 45,643,290 |
| 2022-11-10 | $11.70 | $11.84 | $11.49 | $11.73 | $11.73 | 17,412,850 |
| 2022-11-09 | $11.95 | $12.12 | $11.79 | $11.84 | $11.84 | 18,952,620 |
| 2022-11-08 | $12.00 | $12.10 | $11.78 | $12.00 | $12.00 | 25,840,510 |
| 2022-11-07 | $11.75 | $12.03 | $11.67 | $11.97 | $11.97 | 40,510,500 |
| 2022-11-04 | $11.22 | $11.80 | $11.20 | $11.73 | $11.73 | 40,144,930 |
| 2022-11-03 | $11.07 | $11.33 | $10.99 | $11.22 | $11.22 | 27,389,570 |
| 2022-11-02 | $11.13 | $11.31 | $11.04 | $11.19 | $11.19 | 38,287,990 |
| 2022-11-01 | $11.05 | $11.24 | $10.80 | $11.22 | $11.22 | 34,755,310 |
| 2022-10-31 | $11.35 | $11.48 | $10.91 | $11.02 | $11.02 | 33,017,300 |
| 2022-10-28 | $11.58 | $11.82 | $11.41 | $11.55 | $11.55 | 30,726,190 |
| 2022-10-27 | $11.46 | $11.80 | $11.46 | $11.63 | $11.63 | 34,534,290 |
| 2022-10-26 | $11.52 | $11.60 | $11.33 | $11.45 | $11.45 | 37,074,190 |
| 2022-10-25 | $11.63 | $11.76 | $11.26 | $11.50 | $11.50 | 25,496,370 |
| 2022-10-24 | $12.02 | $12.12 | $11.76 | $11.77 | $11.77 | 25,225,670 |
| 2022-10-21 | $11.81 | $12.18 | $11.80 | $12.02 | $12.02 | 27,045,550 |
| 2022-10-20 | $12.14 | $12.19 | $11.77 | $11.85 | $11.85 | 32,159,870 |
| 2022-10-19 | $12.17 | $12.54 | $12.00 | $12.20 | $12.20 | 36,302,630 |
| 2022-10-18 | $12.20 | $12.43 | $12.03 | $12.28 | $12.28 | 41,645,640 |
| 2022-10-17 | $12.83 | $12.83 | $11.70 | $12.37 | $12.37 | 84,116,010 |
| 2022-10-14 | $12.94 | $13.13 | $12.75 | $12.94 | $12.94 | 31,258,820 |
| 2022-10-13 | $13.65 | $13.66 | $12.78 | $12.90 | $12.90 | 44,476,510 |
| 2022-10-12 | $13.45 | $13.86 | $13.13 | $13.78 | $13.78 | 29,607,970 |
| 2022-10-11 | $13.59 | $13.68 | $13.12 | $13.61 | $13.61 | 26,830,920 |
| 2022-10-10 | $13.93 | $14.14 | $13.50 | $13.60 | $13.60 | 39,394,360 |
| 2022-09-30 | $13.36 | $13.89 | $13.30 | $13.64 | $13.64 | 36,343,260 |
| 2022-09-29 | $13.10 | $13.62 | $13.03 | $13.42 | $13.42 | 46,636,930 |
| 2022-09-28 | $13.13 | $13.30 | $12.82 | $12.90 | $12.90 | 28,540,710 |
| 2022-09-27 | $13.31 | $13.45 | $12.50 | $13.03 | $13.03 | 39,836,280 |
| 2022-09-26 | $13.55 | $13.78 | $13.07 | $13.10 | $13.10 | 33,760,830 |
| 2022-09-23 | $13.81 | $14.18 | $13.71 | $13.80 | $13.80 | 42,712,430 |
| 2022-09-22 | $13.33 | $14.07 | $13.24 | $13.95 | $13.95 | 62,489,770 |
| 2022-09-21 | $13.28 | $13.59 | $13.16 | $13.40 | $13.40 | 28,281,550 |
| 2022-09-20 | $13.41 | $13.70 | $13.17 | $13.37 | $13.37 | 34,739,470 |
| 2022-09-19 | $12.88 | $13.58 | $12.88 | $13.17 | $13.17 | 49,680,030 |
| 2022-09-16 | $13.61 | $14.14 | $12.86 | $12.90 | $12.90 | 71,618,910 |
| 2022-09-15 | $13.90 | $14.39 | $13.50 | $13.78 | $13.78 | 78,724,980 |
| 2022-09-14 | $13.58 | $13.99 | $13.50 | $13.61 | $13.61 | 29,275,140 |
| 2022-09-13 | $14.38 | $14.44 | $13.77 | $13.93 | $13.93 | 25,925,030 |
| 2022-09-12 | $14.21 | $14.21 | $14.21 | $14.21 | $14.21 | 0 |
| 2022-09-09 | $13.86 | $14.32 | $13.69 | $14.21 | $14.21 | 38,522,340 |
| 2022-09-08 | $13.88 | $14.09 | $13.53 | $13.91 | $13.91 | 37,397,330 |
| 2022-09-07 | $14.21 | $14.48 | $13.93 | $14.04 | $14.04 | 41,729,640 |
| 2022-09-06 | $13.79 | $14.54 | $13.67 | $14.34 | $14.34 | 51,654,510 |
| 2022-09-05 | $13.29 | $13.90 | $13.18 | $13.78 | $13.78 | 50,449,810 |
| 2022-09-02 | $13.43 | $13.58 | $13.08 | $13.16 | $13.16 | 30,300,640 |
| 2022-09-01 | $13.16 | $13.87 | $12.94 | $13.52 | $13.52 | 50,324,310 |
| 2022-08-31 | $13.77 | $13.86 | $13.05 | $13.10 | $13.10 | 46,191,860 |
| 2022-08-30 | $14.61 | $14.66 | $13.57 | $13.86 | $13.86 | 59,385,070 |
| 2022-08-29 | $14.19 | $14.89 | $13.72 | $14.81 | $14.81 | 66,983,100 |
| 2022-08-26 | $14.70 | $14.83 | $14.20 | $14.33 | $14.33 | 62,852,520 |
| 2022-08-25 | $14.16 | $15.12 | $14.08 | $14.97 | $14.97 | 107,583,330 |
| 2022-08-24 | $13.91 | $14.53 | $13.65 | $14.20 | $14.20 | 108,634,970 |
| 2022-08-23 | $13.00 | $14.14 | $12.90 | $13.80 | $13.80 | 103,448,950 |
| 2022-08-22 | $13.00 | $13.15 | $12.75 | $13.01 | $13.01 | 66,785,880 |
| 2022-08-19 | $12.44 | $12.88 | $12.42 | $12.80 | $12.80 | 35,939,900 |
| 2022-08-18 | $12.65 | $12.75 | $12.38 | $12.44 | $12.44 | 21,853,700 |
| 2022-08-17 | $12.79 | $12.86 | $12.63 | $12.68 | $12.68 | 21,398,320 |
| 2022-08-16 | $12.72 | $12.82 | $12.52 | $12.72 | $12.72 | 27,193,120 |
| 2022-08-15 | $12.66 | $13.09 | $12.66 | $12.73 | $12.73 | 43,522,010 |
| 2022-08-12 | $12.47 | $12.76 | $12.46 | $12.64 | $12.64 | 40,167,700 |
| 2022-08-11 | $12.40 | $12.50 | $12.28 | $12.39 | $12.39 | 19,602,600 |
| 2022-08-10 | $12.45 | $12.64 | $12.18 | $12.31 | $12.31 | 29,262,370 |
| 2022-08-09 | $12.12 | $12.59 | $12.03 | $12.50 | $12.50 | 47,911,770 |
| 2022-08-08 | $11.45 | $12.22 | $11.36 | $12.15 | $12.15 | 54,478,030 |
| 2022-08-05 | $11.46 | $11.63 | $11.25 | $11.50 | $11.50 | 27,920,300 |
| 2022-08-04 | $11.60 | $11.70 | $11.18 | $11.48 | $11.48 | 33,859,640 |
| 2022-08-03 | $11.63 | $12.08 | $11.56 | $11.58 | $11.58 | 30,314,750 |
| 2022-08-02 | $11.82 | $11.92 | $11.45 | $11.65 | $11.65 | 37,647,600 |
| 2022-08-01 | $11.91 | $12.32 | $11.70 | $12.02 | $12.02 | 42,243,600 |
| 2022-07-29 | $12.31 | $12.69 | $11.92 | $11.96 | $11.96 | 62,258,850 |
| 2022-07-28 | $12.03 | $12.34 | $11.85 | $12.33 | $12.33 | 49,442,370 |
| 2022-07-27 | $11.69 | $11.86 | $11.57 | $11.79 | $11.79 | 23,156,360 |
| 2022-07-26 | $11.55 | $11.82 | $11.45 | $11.73 | $11.73 | 23,722,560 |
| 2022-07-25 | $11.64 | $11.83 | $11.55 | $11.59 | $11.59 | 24,008,650 |
| 2022-07-22 | $11.61 | $11.75 | $11.37 | $11.52 | $11.52 | 32,646,160 |
| 2022-07-21 | $12.02 | $12.05 | $11.64 | $11.65 | $11.65 | 43,054,090 |
| 2022-07-20 | $12.22 | $12.37 | $12.09 | $12.14 | $12.14 | 29,987,930 |
| 2022-07-19 | $12.48 | $12.53 | $12.24 | $12.30 | $12.30 | 29,496,570 |
| 2022-07-18 | $12.02 | $12.41 | $11.90 | $12.40 | $12.40 | 44,587,100 |
| 2022-07-15 | $12.18 | $12.50 | $11.87 | $11.89 | $11.89 | 43,247,810 |
| 2022-07-14 | $12.35 | $12.50 | $12.11 | $12.23 | $12.23 | 23,498,220 |
| 2022-07-13 | $12.21 | $12.36 | $11.92 | $12.31 | $12.31 | 34,124,830 |
| 2022-07-12 | $12.26 | $12.50 | $12.09 | $12.21 | $12.21 | 33,793,460 |
| 2022-07-11 | $12.60 | $12.60 | $12.01 | $12.29 | $12.29 | 56,050,410 |
| 2022-07-08 | $13.34 | $13.48 | $12.81 | $12.83 | $12.83 | 31,799,540 |
| 2022-07-07 | $12.79 | $13.25 | $12.42 | $13.17 | $13.17 | 43,561,310 |
| 2022-07-06 | $13.38 | $13.45 | $12.40 | $12.81 | $12.81 | 77,855,720 |
| 2022-07-05 | $13.39 | $13.90 | $13.26 | $13.77 | $13.77 | 61,608,500 |
| 2022-07-04 | $13.28 | $13.63 | $13.10 | $13.20 | $13.20 | 37,038,910 |
| 2022-07-01 | $13.40 | $13.60 | $12.74 | $13.44 | $13.44 | 40,481,940 |
| 2022-06-30 | $13.63 | $13.92 | $13.55 | $13.59 | $13.59 | 41,683,410 |
| 2022-06-29 | $13.58 | $14.30 | $13.45 | $13.82 | $13.82 | 69,491,400 |
| 2022-06-28 | $13.24 | $13.59 | $13.20 | $13.46 | $13.46 | 51,794,770 |
| 2022-06-27 | $12.75 | $13.23 | $12.63 | $13.23 | $13.23 | 56,112,660 |
| 2022-06-24 | $12.81 | $12.94 | $12.63 | $12.73 | $12.73 | 36,439,360 |
| 2022-06-23 | $12.74 | $12.97 | $12.41 | $12.92 | $12.92 | 57,702,480 |
| 2022-06-22 | $13.32 | $13.38 | $12.66 | $12.78 | $12.78 | 57,661,400 |
| 2022-06-21 | $13.30 | $13.55 | $13.05 | $13.25 | $13.25 | 46,622,520 |
| 2022-06-20 | $13.80 | $13.88 | $13.02 | $13.37 | $13.37 | 79,759,030 |
| 2022-06-17 | $14.50 | $14.76 | $14.21 | $14.40 | $14.40 | 56,939,150 |
| 2022-06-16 | $15.80 | $16.04 | $14.41 | $14.66 | $14.66 | 102,161,370 |
| 2022-06-15 | $15.91 | $16.65 | $15.68 | $15.80 | $15.80 | 86,300,020 |
| 2022-06-14 | $15.70 | $16.30 | $15.42 | $16.00 | $16.00 | 75,370,950 |
| 2022-06-13 | $15.24 | $16.40 | $15.24 | $15.99 | $15.99 | 96,044,740 |
| 2022-06-10 | $15.03 | $15.86 | $14.90 | $15.49 | $15.49 | 86,893,960 |
| 2022-06-09 | $15.66 | $15.77 | $14.97 | $15.36 | $15.36 | 105,114,500 |
| 2022-06-08 | $15.35 | $15.89 | $14.67 | $15.89 | $15.89 | 125,377,360 |
| 2022-06-07 | $15.40 | $15.88 | $15.28 | $15.50 | $15.50 | 38,856,610 |
| 2022-06-06 | $15.10 | $15.66 | $15.06 | $15.50 | $15.50 | 51,307,540 |
| 2022-06-02 | $15.68 | $15.74 | $14.96 | $15.05 | $15.05 | 40,204,680 |
| 2022-06-01 | $15.06 | $15.89 | $15.01 | $15.88 | $15.88 | 39,091,980 |
| 2022-05-31 | $15.41 | $15.50 | $14.81 | $15.31 | $15.31 | 42,635,590 |
| 2022-05-30 | $16.33 | $16.60 | $15.72 | $16.12 | $15.36 | 44,927,370 |
| 2022-05-27 | $16.30 | $16.84 | $15.98 | $16.30 | $15.53 | 52,397,050 |
| 2022-05-26 | $15.80 | $16.68 | $15.68 | $16.26 | $15.49 | 53,708,240 |
| 2022-05-25 | $15.39 | $16.13 | $15.06 | $15.82 | $15.07 | 57,341,550 |
| 2022-05-24 | $15.45 | $16.33 | $15.33 | $15.40 | $14.67 | 59,950,170 |
| 2022-05-23 | $15.40 | $15.81 | $15.00 | $15.64 | $14.90 | 74,946,310 |
| 2022-05-20 | $13.95 | $15.21 | $13.88 | $15.21 | $14.49 | 58,079,040 |
| 2022-05-19 | $13.43 | $14.00 | $13.12 | $13.83 | $13.18 | 37,391,200 |
| 2022-05-18 | $14.33 | $14.34 | $13.58 | $13.81 | $13.16 | 43,384,900 |
| 2022-05-17 | $14.20 | $14.83 | $13.97 | $14.42 | $13.74 | 62,297,280 |
| 2022-05-16 | $13.52 | $14.36 | $13.51 | $14.14 | $13.47 | 67,005,800 |
| 2022-05-13 | $13.00 | $13.55 | $12.89 | $13.34 | $12.71 | 40,399,040 |
| 2022-05-12 | $13.75 | $14.24 | $12.99 | $13.09 | $12.47 | 55,006,000 |
| 2022-05-11 | $12.79 | $13.78 | $12.78 | $13.67 | $13.02 | 68,641,740 |
| 2022-05-10 | $13.31 | $13.50 | $12.63 | $12.96 | $12.35 | 79,260,590 |
| 2022-05-09 | $13.72 | $14.05 | $12.90 | $14.03 | $13.37 | 52,898,250 |
| 2022-05-06 | $14.00 | $14.75 | $13.95 | $14.16 | $13.49 | 37,367,970 |
| 2022-05-05 | $14.58 | $14.98 | $13.93 | $14.40 | $13.72 | 53,937,460 |
| 2022-05-04 | $14.42 | $14.42 | $14.42 | $14.42 | $13.74 | 0 |
| 2022-05-03 | $14.42 | $14.42 | $14.42 | $14.42 | $13.74 | 0 |
| 2022-04-29 | $14.67 | $14.78 | $13.81 | $14.42 | $13.74 | 69,292,740 |
| 2022-04-28 | $14.47 | $15.44 | $14.20 | $14.90 | $14.20 | 69,998,510 |
| 2022-04-27 | $13.47 | $14.31 | $13.07 | $14.30 | $13.62 | 54,419,230 |
| 2022-04-26 | $13.83 | $14.09 | $13.06 | $13.30 | $12.67 | 48,427,040 |
| 2022-04-25 | $14.20 | $14.43 | $13.33 | $13.83 | $13.18 | 73,524,120 |
| 2022-04-22 | $14.50 | $15.14 | $14.39 | $14.77 | $14.07 | 38,883,900 |
| 2022-04-21 | $15.20 | $15.39 | $14.53 | $14.58 | $13.89 | 54,232,070 |
| 2022-04-20 | $15.85 | $16.13 | $14.81 | $14.94 | $14.23 | 79,536,200 |
| 2022-04-19 | $16.23 | $16.62 | $15.59 | $16.40 | $15.62 | 86,780,930 |
| 2022-04-18 | $16.29 | $16.90 | $15.86 | $16.12 | $15.36 | 69,562,490 |
| 2022-04-15 | $17.70 | $18.94 | $16.10 | $16.71 | $15.92 | 122,765,920 |
| 2022-04-14 | $15.40 | $17.22 | $15.35 | $17.22 | $16.41 | 76,976,270 |
| 2022-04-13 | $14.50 | $15.65 | $14.35 | $15.65 | $14.91 | 97,714,240 |
| 2022-04-12 | $15.30 | $16.04 | $14.07 | $14.23 | $13.56 | 111,048,570 |
| 2022-04-11 | $15.76 | $16.00 | $15.09 | $15.17 | $14.45 | 76,785,620 |
| 2022-04-08 | $16.46 | $16.68 | $15.57 | $16.22 | $15.45 | 48,157,320 |
| 2022-04-07 | $15.76 | $17.08 | $15.70 | $16.48 | $15.70 | 47,565,040 |
| 2022-04-06 | $16.02 | $16.35 | $15.00 | $16.13 | $15.37 | 46,855,920 |
| 2022-04-05 | $16.25 | $16.25 | $16.25 | $16.25 | $15.48 | 0 |
| 2022-04-04 | $16.25 | $16.25 | $16.25 | $16.25 | $15.48 | 0 |
| 2022-04-01 | $16.81 | $17.03 | $15.50 | $16.25 | $15.48 | 70,733,350 |
| 2022-03-31 | $15.85 | $17.20 | $15.70 | $17.12 | $16.31 | 66,071,160 |
| 2022-03-30 | $15.62 | $16.40 | $15.32 | $15.70 | $14.96 | 52,254,220 |
| 2022-03-29 | $14.80 | $15.99 | $14.63 | $15.99 | $15.23 | 59,423,990 |
| 2022-03-28 | $14.30 | $15.16 | $14.00 | $14.92 | $14.21 | 47,890,470 |
| 2022-03-25 | $14.30 | $14.90 | $13.99 | $14.24 | $13.57 | 37,588,520 |
| 2022-03-24 | $14.41 | $14.73 | $14.20 | $14.45 | $13.77 | 50,782,540 |
| 2022-03-23 | $13.98 | $14.37 | $13.60 | $14.13 | $13.46 | 37,926,120 |
| 2022-03-22 | $13.78 | $14.26 | $13.67 | $14.09 | $13.42 | 73,377,380 |
| 2022-03-21 | $12.95 | $13.95 | $12.90 | $13.78 | $13.13 | 53,986,730 |
| 2022-03-18 | $12.36 | $13.22 | $12.25 | $13.11 | $12.49 | 68,822,200 |
| 2022-03-17 | $11.78 | $12.63 | $11.24 | $12.20 | $11.62 | 78,470,700 |
| 2022-03-16 | $11.81 | $11.96 | $11.18 | $11.73 | $11.18 | 65,469,340 |
| 2022-03-15 | $13.03 | $13.03 | $11.88 | $11.88 | $11.32 | 69,582,370 |
| 2022-03-14 | $13.59 | $14.44 | $13.14 | $13.20 | $12.58 | 51,729,740 |
| 2022-03-11 | $14.79 | $14.93 | $13.61 | $14.17 | $13.50 | 64,056,860 |
| 2022-03-10 | $13.92 | $15.03 | $13.27 | $14.72 | $14.02 | 64,463,780 |
| 2022-03-09 | $13.35 | $14.70 | $13.32 | $14.42 | $13.74 | 62,426,870 |
| 2022-03-08 | $13.74 | $14.25 | $13.28 | $13.36 | $12.73 | 40,929,260 |
| 2022-03-07 | $14.70 | $15.16 | $13.68 | $14.45 | $13.77 | 53,230,390 |
| 2022-03-04 | $13.47 | $14.48 | $13.20 | $13.87 | $13.21 | 50,836,280 |
| 2022-03-03 | $13.45 | $13.95 | $13.31 | $13.62 | $12.98 | 49,919,020 |
| 2022-03-02 | $12.93 | $13.52 | $12.70 | $13.47 | $12.83 | 60,299,800 |
| 2022-03-01 | $12.75 | $12.92 | $12.13 | $12.77 | $12.17 | 48,580,740 |
| 2022-02-28 | $11.79 | $12.65 | $11.68 | $12.52 | $11.93 | 64,159,930 |
| 2022-02-25 | $11.86 | $12.51 | $11.18 | $11.79 | $11.23 | 65,762,820 |
| 2022-02-24 | $11.85 | $12.44 | $11.65 | $12.01 | $11.44 | 51,918,870 |
| 2022-02-23 | $12.37 | $12.64 | $11.64 | $12.15 | $11.58 | 68,415,630 |
| 2022-02-22 | $12.43 | $12.63 | $11.80 | $12.63 | $12.03 | 64,409,350 |
| 2022-02-21 | $12.25 | $12.96 | $12.08 | $12.26 | $11.68 | 81,009,230 |
| 2022-02-18 | $11.49 | $12.41 | $11.47 | $12.19 | $11.61 | 68,526,000 |
| 2022-02-17 | $10.79 | $11.50 | $10.70 | $11.28 | $10.75 | 35,600,690 |
| 2022-02-16 | $10.82 | $11.07 | $10.54 | $10.92 | $10.40 | 25,977,590 |
| 2022-02-15 | $11.09 | $11.12 | $10.68 | $10.81 | $10.30 | 35,247,760 |
| 2022-02-14 | $11.30 | $11.56 | $11.00 | $11.13 | $10.60 | 34,490,180 |
| 2022-02-11 | $10.90 | $11.80 | $10.72 | $11.25 | $10.72 | 64,164,890 |
| 2022-02-10 | $10.00 | $10.98 | $9.91 | $10.92 | $10.40 | 50,075,240 |
| 2022-02-09 | $10.28 | $10.70 | $9.86 | $10.19 | $9.71 | 63,010,240 |
| 2022-02-08 | $10.08 | $10.31 | $9.70 | $10.28 | $9.79 | 65,371,260 |
| 2022-02-07 | $9.10 | $9.51 | $9.03 | $9.40 | $8.96 | 38,225,770 |
| 2022-02-04 | $9.03 | $9.03 | $9.03 | $9.03 | $8.60 | 0 |
| 2022-02-03 | $9.03 | $9.03 | $9.03 | $9.03 | $8.60 | 0 |
| 2022-02-02 | $9.03 | $9.03 | $9.03 | $9.03 | $8.60 | 0 |
| 2022-02-01 | $9.03 | $9.03 | $9.03 | $9.03 | $8.60 | 0 |
| 2022-01-28 | $9.22 | $9.36 | $8.81 | $9.03 | $8.60 | 71,815,840 |
| 2022-01-27 | $9.90 | $10.10 | $9.75 | $9.79 | $9.33 | 32,938,510 |
| 2022-01-26 | $10.06 | $10.15 | $9.64 | $9.75 | $9.29 | 35,746,740 |
| 2022-01-25 | $10.30 | $10.34 | $9.90 | $10.19 | $9.71 | 44,005,560 |
| 2022-01-24 | $10.60 | $10.62 | $10.00 | $10.57 | $10.07 | 53,241,900 |
| 2022-01-21 | $10.19 | $10.80 | $10.02 | $10.70 | $10.19 | 67,016,860 |
| 2022-01-20 | $9.93 | $10.15 | $9.78 | $9.85 | $9.38 | 35,268,920 |
| 2022-01-19 | $10.13 | $10.54 | $9.91 | $10.08 | $9.60 | 65,221,550 |
| 2022-01-18 | $9.49 | $10.15 | $9.42 | $10.08 | $9.60 | 52,018,110 |
| 2022-01-17 | $9.12 | $9.72 | $8.97 | $9.40 | $8.96 | 54,976,790 |
| 2022-01-14 | $9.30 | $9.35 | $8.96 | $9.00 | $8.57 | 43,165,560 |
| 2022-01-13 | $9.25 | $9.68 | $9.22 | $9.49 | $9.04 | 48,741,230 |
| 2022-01-12 | $9.23 | $9.36 | $9.00 | $9.25 | $8.81 | 37,053,570 |
| 2022-01-11 | $9.08 | $9.61 | $9.04 | $9.23 | $8.79 | 66,224,270 |
| 2022-01-10 | $8.50 | $9.23 | $8.46 | $9.23 | $8.79 | 64,495,890 |
| 2022-01-07 | $8.38 | $8.51 | $8.32 | $8.39 | $7.99 | 16,532,290 |
| 2022-01-06 | $8.25 | $8.58 | $8.10 | $8.42 | $8.02 | 23,401,690 |
| 2022-01-05 | $8.48 | $8.49 | $8.23 | $8.26 | $7.87 | 25,652,770 |
| 2022-01-04 | $8.66 | $8.86 | $8.46 | $8.47 | $8.07 | 40,746,180 |
| 2022-01-03 | $8.37 | $8.37 | $8.37 | $8.37 | $7.97 | 0 |
| 2021-12-31 | $8.35 | $8.45 | $8.27 | $8.37 | $7.97 | 15,888,400 |
| 2021-12-30 | $8.31 | $8.50 | $8.21 | $8.34 | $7.95 | 29,985,530 |
| 2021-12-29 | $8.25 | $8.52 | $8.22 | $8.36 | $7.96 | 29,598,970 |
| 2021-12-28 | $8.60 | $8.65 | $8.11 | $8.27 | $7.88 | 43,058,980 |
| 2021-12-27 | $8.78 | $8.97 | $8.60 | $8.60 | $8.19 | 22,042,630 |
| 2021-12-24 | $8.94 | $9.01 | $8.62 | $8.66 | $8.25 | 21,172,500 |
| 2021-12-23 | $8.87 | $8.99 | $8.75 | $8.94 | $8.52 | 23,558,950 |
| 2021-12-22 | $8.58 | $8.95 | $8.46 | $8.85 | $8.43 | 36,101,100 |
| 2021-12-21 | $8.64 | $8.75 | $8.47 | $8.57 | $8.16 | 25,213,970 |
| 2021-12-20 | $8.97 | $9.19 | $8.57 | $8.60 | $8.19 | 33,737,210 |
| 2021-12-17 | $9.03 | $9.12 | $8.70 | $8.89 | $8.47 | 42,988,580 |
| 2021-12-16 | $8.46 | $9.15 | $8.37 | $9.03 | $8.60 | 62,472,160 |
| 2021-12-15 | $8.35 | $8.55 | $8.21 | $8.35 | $7.96 | 22,141,440 |
| 2021-12-14 | $8.60 | $8.60 | $8.26 | $8.32 | $7.93 | 27,750,590 |
| 2021-12-13 | $8.58 | $8.79 | $8.50 | $8.60 | $8.19 | 39,311,680 |
| 2021-12-10 | $8.76 | $8.87 | $8.46 | $8.46 | $8.06 | 52,490,180 |
| 2021-12-09 | $8.91 | $8.93 | $8.66 | $8.80 | $8.38 | 36,982,940 |
| 2021-12-08 | $8.70 | $9.00 | $8.60 | $9.00 | $8.57 | 46,250,850 |
| 2021-12-07 | $8.65 | $8.75 | $8.47 | $8.72 | $8.31 | 40,245,490 |
| 2021-12-06 | $8.59 | $8.78 | $8.45 | $8.49 | $8.09 | 48,504,770 |
| 2021-12-03 | $8.59 | $8.59 | $8.59 | $8.59 | $8.18 | 62,437,180 |
| 2021-12-02 | $8.22 | $8.22 | $8.22 | $8.22 | $7.83 | 49,427,350 |
| 2021-12-01 | $7.78 | $8.09 | $7.66 | $8.00 | $7.62 | 43,103,710 |
| 2021-11-30 | $7.75 | $7.81 | $7.60 | $7.76 | $7.39 | 36,595,170 |
| 2021-11-29 | $7.40 | $7.81 | $7.27 | $7.67 | $7.31 | 46,015,220 |
| 2021-11-26 | $7.70 | $7.82 | $7.50 | $7.54 | $7.18 | 48,755,620 |
| 2021-11-25 | $7.95 | $8.25 | $7.77 | $7.83 | $7.46 | 53,840,600 |
| 2021-11-24 | $7.95 | $7.97 | $7.71 | $7.89 | $7.52 | 57,196,710 |
| 2021-11-23 | $7.61 | $7.90 | $7.56 | $7.74 | $7.37 | 43,891,990 |
| 2021-11-22 | $7.69 | $7.83 | $7.57 | $7.63 | $7.27 | 31,055,610 |
| 2021-11-19 | $7.49 | $7.63 | $7.31 | $7.58 | $7.22 | 34,381,010 |
| 2021-11-18 | $7.56 | $7.75 | $7.48 | $7.50 | $7.15 | 40,785,460 |
| 2021-11-17 | $7.48 | $7.54 | $7.39 | $7.53 | $7.17 | 39,485,770 |
| 2021-11-16 | $7.72 | $7.72 | $7.42 | $7.48 | $7.13 | 39,057,470 |
| 2021-11-15 | $7.70 | $7.85 | $7.59 | $7.72 | $7.35 | 39,792,790 |
| 2021-11-12 | $8.03 | $8.09 | $7.83 | $7.89 | $7.52 | 29,746,940 |
| 2021-11-11 | $8.05 | $8.25 | $7.96 | $8.05 | $7.67 | 39,247,020 |
| 2021-11-10 | $7.99 | $8.05 | $7.73 | $8.02 | $7.64 | 49,138,370 |
| 2021-11-09 | $8.41 | $8.41 | $8.01 | $8.17 | $7.78 | 41,298,560 |
| 2021-11-08 | $8.18 | $8.55 | $8.09 | $8.41 | $8.01 | 52,109,890 |
| 2021-11-05 | $8.54 | $8.54 | $8.54 | $8.54 | $8.14 | 60,158,710 |
| 2021-11-04 | $8.40 | $8.59 | $8.21 | $8.54 | $8.14 | 76,702,240 |
| 2021-11-03 | $8.17 | $8.84 | $8.02 | $8.80 | $8.38 | 116,723,050 |
| 2021-11-02 | $8.48 | $8.49 | $7.73 | $8.11 | $7.73 | 91,973,840 |
| 2021-11-01 | $8.41 | $8.53 | $8.17 | $8.38 | $7.98 | 91,919,670 |
| 2021-10-29 | $8.92 | $9.14 | $8.40 | $8.49 | $8.09 | 138,910,210 |
| 2021-10-28 | $9.78 | $9.78 | $8.96 | $8.96 | $8.54 | 86,362,420 |
| 2021-10-27 | $10.40 | $10.67 | $9.92 | $9.95 | $9.48 | 89,902,940 |
| 2021-10-26 | $10.66 | $11.05 | $10.36 | $10.79 | $10.28 | 69,999,800 |
| 2021-10-25 | $10.75 | $10.89 | $10.16 | $10.62 | $10.12 | 57,691,710 |
| 2021-10-22 | $11.00 | $11.63 | $10.36 | $10.46 | $9.97 | 82,301,800 |
| 2021-10-21 | $10.45 | $11.55 | $10.45 | $11.09 | $10.57 | 111,126,560 |
| 2021-10-20 | $10.85 | $10.85 | $10.85 | $10.85 | $10.34 | 21,453,200 |
| 2021-10-19 | $12.17 | $12.68 | $11.80 | $12.05 | $11.48 | 102,448,240 |
| 2021-10-18 | $11.21 | $12.45 | $11.17 | $12.21 | $11.63 | 112,916,650 |
| 2021-10-15 | $10.51 | $11.54 | $10.51 | $11.54 | $10.99 | 100,804,900 |
| 2021-10-14 | $10.10 | $10.67 | $9.96 | $10.49 | $9.99 | 73,771,340 |
| 2021-10-13 | $11.08 | $11.08 | $10.27 | $10.27 | $9.78 | 101,931,580 |
| 2021-10-12 | $11.89 | $12.62 | $10.88 | $11.41 | $10.87 | 109,339,740 |
| 2021-10-11 | $11.72 | $12.29 | $11.13 | $12.04 | $11.47 | 128,689,530 |
| 2021-10-08 | $13.30 | $13.65 | $11.48 | $11.50 | $10.96 | 160,678,940 |
| 2021-10-07 | $12.76 | $12.76 | $12.76 | $12.76 | $12.16 | 0 |
| 2021-10-06 | $12.76 | $12.76 | $12.76 | $12.76 | $12.16 | 0 |
| 2021-09-30 | $11.77 | $12.76 | $11.14 | $12.76 | $12.16 | 165,196,310 |
| 2021-09-29 | $11.71 | $12.20 | $11.46 | $11.60 | $11.05 | 178,711,940 |
| 2021-09-28 | $10.30 | $11.09 | $10.30 | $11.09 | $10.57 | 104,944,360 |
| 2021-09-27 | $11.10 | $11.20 | $9.86 | $10.08 | $9.60 | 102,014,850 |
| 2021-09-24 | $12.08 | $12.20 | $10.95 | $10.95 | $10.43 | 95,489,360 |
| 2021-09-23 | $12.30 | $12.80 | $11.50 | $12.17 | $11.59 | 148,080,770 |
| 2021-09-22 | $10.66 | $11.64 | $10.55 | $11.64 | $11.09 | 117,830,380 |
| 2021-09-21 | $10.58 | $10.58 | $10.58 | $10.58 | $10.08 | 0 |
| 2021-09-20 | $10.58 | $10.58 | $10.58 | $10.58 | $10.08 | 0 |
| 2021-09-17 | $11.10 | $12.52 | $10.26 | $10.58 | $10.08 | 149,561,810 |
| 2021-09-16 | $11.59 | $11.78 | $10.89 | $11.38 | $10.84 | 69,346,450 |
| 2021-09-15 | $11.47 | $11.79 | $11.07 | $11.21 | $10.68 | 65,615,050 |
| 2021-09-14 | $11.72 | $12.38 | $11.48 | $11.64 | $11.09 | 63,487,510 |
| 2021-09-13 | $11.34 | $12.41 | $11.31 | $12.06 | $11.49 | 76,397,390 |
| 2021-09-10 | $11.10 | $12.30 | $10.89 | $11.28 | $10.75 | 97,974,000 |
| 2021-09-09 | $10.89 | $11.80 | $10.53 | $11.45 | $10.91 | 94,647,060 |
| 2021-09-08 | $10.42 | $11.11 | $10.30 | $10.76 | $10.25 | 72,702,400 |
| 2021-09-07 | $9.60 | $10.43 | $9.49 | $10.43 | $9.94 | 77,041,590 |
| 2021-09-06 | $9.40 | $9.58 | $9.22 | $9.48 | $9.03 | 69,704,390 |
| 2021-09-03 | $9.25 | $9.44 | $8.90 | $8.96 | $8.54 | 78,665,110 |
| 2021-09-02 | $8.75 | $9.55 | $8.75 | $9.55 | $9.10 | 77,816,160 |
| 2021-09-01 | $9.30 | $9.60 | $8.61 | $8.68 | $8.27 | 67,784,220 |
| 2021-08-31 | $8.79 | $9.49 | $8.60 | $9.41 | $8.96 | 68,116,540 |
| 2021-08-30 | $8.74 | $9.06 | $8.55 | $8.91 | $8.49 | 53,091,860 |
| 2021-08-27 | $8.27 | $8.67 | $8.11 | $8.55 | $8.15 | 32,852,370 |
| 2021-08-26 | $8.44 | $8.83 | $8.27 | $8.50 | $8.10 | 45,021,540 |
| 2021-08-25 | $8.16 | $8.67 | $8.01 | $8.54 | $8.14 | 58,969,020 |
| 2021-08-24 | $8.63 | $8.93 | $8.40 | $8.43 | $8.03 | 56,935,670 |
| 2021-08-23 | $8.30 | $8.65 | $8.17 | $8.29 | $7.90 | 59,333,010 |
| 2021-08-20 | $8.10 | $8.15 | $7.76 | $7.97 | $7.59 | 45,181,320 |
| 2021-08-19 | $8.09 | $8.38 | $7.88 | $8.17 | $7.78 | 41,703,130 |
| 2021-08-18 | $8.34 | $8.45 | $8.05 | $8.28 | $7.89 | 41,904,090 |
| 2021-08-17 | $8.19 | $8.51 | $8.15 | $8.25 | $7.86 | 51,785,530 |
| 2021-08-16 | $8.75 | $8.79 | $8.10 | $8.12 | $7.74 | 57,099,840 |
| 2021-08-13 | $8.39 | $8.75 | $8.30 | $8.55 | $8.15 | 54,758,630 |
| 2021-08-12 | $7.68 | $8.48 | $7.61 | $8.39 | $7.99 | 91,992,320 |
| 2021-08-11 | $7.52 | $8.03 | $7.42 | $7.90 | $7.53 | 71,465,440 |
| 2021-08-10 | $7.22 | $7.43 | $7.19 | $7.41 | $7.06 | 41,715,730 |
| 2021-08-09 | $7.50 | $7.55 | $7.13 | $7.26 | $6.92 | 43,325,600 |
| 2021-08-06 | $6.83 | $7.30 | $6.69 | $7.26 | $6.92 | 73,348,960 |
| 2021-08-05 | $6.68 | $6.94 | $6.61 | $6.71 | $6.39 | 50,023,810 |
| 2021-08-04 | $6.40 | $6.70 | $6.29 | $6.61 | $6.30 | 51,815,060 |
| 2021-08-03 | $6.43 | $6.58 | $6.21 | $6.23 | $5.94 | 34,133,400 |
| 2021-08-02 | $6.60 | $6.65 | $6.26 | $6.53 | $6.22 | 49,412,010 |
| 2021-07-30 | $6.80 | $7.09 | $6.63 | $6.94 | $6.61 | 51,159,850 |
| 2021-07-29 | $6.48 | $6.75 | $6.38 | $6.57 | $6.26 | 36,062,860 |
| 2021-07-28 | $6.50 | $6.61 | $6.20 | $6.33 | $6.03 | 35,104,040 |
| 2021-07-27 | $6.76 | $7.05 | $6.55 | $6.58 | $6.27 | 50,862,470 |
| 2021-07-26 | $6.81 | $6.94 | $6.61 | $6.72 | $6.40 | 25,339,400 |
| 2021-07-23 | $6.79 | $7.05 | $6.72 | $6.78 | $6.46 | 38,233,750 |
| 2021-07-22 | $6.52 | $6.86 | $6.50 | $6.75 | $6.43 | 28,329,400 |
| 2021-07-21 | $6.67 | $6.74 | $6.45 | $6.54 | $6.23 | 28,748,050 |
| 2021-07-20 | $6.60 | $6.77 | $6.45 | $6.69 | $6.37 | 34,562,380 |
| 2021-07-19 | $6.97 | $7.05 | $6.70 | $6.74 | $6.42 | 37,669,840 |
| 2021-07-16 | $6.86 | $7.07 | $6.83 | $6.86 | $6.54 | 38,641,450 |
| 2021-07-15 | $6.83 | $6.97 | $6.71 | $6.80 | $6.48 | 33,597,260 |
| 2021-07-14 | $6.85 | $7.10 | $6.80 | $6.85 | $6.53 | 41,697,170 |
| 2021-07-13 | $6.74 | $6.92 | $6.67 | $6.88 | $6.55 | 34,861,620 |
| 2021-07-12 | $6.51 | $6.71 | $6.47 | $6.64 | $6.33 | 29,770,750 |
| 2021-07-09 | $6.38 | $6.51 | $6.26 | $6.50 | $6.19 | 35,487,480 |
| 2021-07-08 | $6.73 | $6.78 | $6.31 | $6.36 | $6.06 | 44,267,600 |
| 2021-07-07 | $6.82 | $6.89 | $6.65 | $6.80 | $6.48 | 25,876,320 |
| 2021-07-06 | $7.05 | $7.07 | $6.82 | $6.92 | $6.59 | 17,979,390 |
| 2021-07-05 | $6.91 | $7.04 | $6.79 | $6.98 | $6.65 | 21,409,300 |
| 2021-07-02 | $6.76 | $6.89 | $6.70 | $6.80 | $6.48 | 25,402,230 |
| 2021-07-01 | $7.11 | $7.23 | $6.80 | $6.80 | $6.48 | 25,523,700 |
| 2021-06-30 | $6.96 | $7.15 | $6.93 | $7.11 | $6.77 | 19,880,400 |
| 2021-06-29 | $6.97 | $7.14 | $6.94 | $6.95 | $6.62 | 29,314,610 |
| 2021-06-28 | $7.30 | $7.32 | $6.96 | $7.02 | $6.69 | 50,726,250 |
| 2021-06-25 | $7.75 | $7.80 | $7.49 | $7.69 | $7.33 | 35,743,240 |
| 2021-06-24 | $7.58 | $7.88 | $7.49 | $7.54 | $7.18 | 40,370,550 |
| 2021-06-23 | $7.23 | $7.65 | $7.13 | $7.57 | $7.21 | 41,390,950 |
| 2021-06-22 | $7.26 | $7.32 | $7.10 | $7.22 | $6.88 | 27,954,030 |
| 2021-06-21 | $7.20 | $7.36 | $6.98 | $7.19 | $6.85 | 38,787,950 |
| 2021-06-18 | $7.55 | $7.68 | $7.26 | $7.38 | $7.03 | 40,232,230 |
| 2021-06-17 | $7.23 | $7.66 | $7.16 | $7.47 | $7.12 | 38,128,050 |
| 2021-06-16 | $7.33 | $7.69 | $7.28 | $7.35 | $7.00 | 39,581,510 |
| 2021-06-15 | $7.52 | $7.62 | $7.17 | $7.35 | $7.00 | 38,613,670 |
| 2021-06-14 | $7.39 | $7.39 | $7.39 | $7.39 | $7.04 | 0 |
| 2021-06-11 | $7.27 | $7.41 | $7.20 | $7.39 | $7.04 | 37,934,790 |
| 2021-06-10 | $7.20 | $7.32 | $7.12 | $7.18 | $6.84 | 35,846,740 |
| 2021-06-09 | $7.50 | $7.80 | $7.36 | $7.63 | $6.92 | 65,446,640 |
| 2021-06-08 | $7.34 | $7.50 | $7.25 | $7.46 | $6.77 | 32,055,450 |
| 2021-06-07 | $7.45 | $7.65 | $7.31 | $7.34 | $6.66 | 40,687,160 |
| 2021-06-04 | $7.30 | $7.42 | $7.12 | $7.37 | $6.69 | 35,244,960 |
| 2021-06-03 | $7.49 | $7.72 | $7.43 | $7.46 | $6.77 | 36,190,410 |
| 2021-06-02 | $7.62 | $7.75 | $7.37 | $7.49 | $6.80 | 47,507,030 |
| 2021-06-01 | $7.06 | $7.71 | $6.96 | $7.66 | $6.95 | 62,741,530 |
| 2021-05-31 | $7.20 | $7.21 | $6.99 | $7.06 | $6.40 | 43,276,660 |
| 2021-05-28 | $7.28 | $7.40 | $6.96 | $7.12 | $6.46 | 58,441,520 |
| 2021-05-27 | $6.70 | $7.14 | $6.61 | $7.14 | $6.48 | 37,996,740 |
| 2021-05-26 | $6.43 | $6.65 | $6.36 | $6.49 | $5.89 | 28,286,020 |
| 2021-05-25 | $6.36 | $6.63 | $6.21 | $6.49 | $5.89 | 30,061,550 |
| 2021-05-24 | $6.28 | $6.54 | $6.25 | $6.30 | $5.72 | 29,731,350 |
| 2021-05-21 | $6.20 | $6.40 | $6.15 | $6.34 | $5.75 | 37,642,400 |
| 2021-05-20 | $6.35 | $6.36 | $6.04 | $6.23 | $5.65 | 56,477,130 |
| 2021-05-19 | $6.82 | $6.83 | $6.57 | $6.71 | $6.09 | 32,273,130 |
| 2021-05-18 | $6.90 | $6.96 | $6.79 | $6.93 | $6.29 | 20,975,290 |
| 2021-05-17 | $6.92 | $6.98 | $6.77 | $6.84 | $6.21 | 26,732,490 |
| 2021-05-14 | $7.16 | $7.19 | $6.77 | $6.91 | $6.27 | 50,733,750 |
| 2021-05-13 | $7.24 | $7.48 | $7.05 | $7.06 | $6.40 | 42,632,910 |
| 2021-05-12 | $7.28 | $7.55 | $7.21 | $7.44 | $6.75 | 47,208,980 |
| 2021-05-11 | $7.80 | $7.80 | $7.26 | $7.41 | $6.72 | 96,386,680 |
| 2021-05-10 | $7.47 | $8.15 | $7.32 | $8.07 | $7.32 | 106,015,940 |
| 2021-05-07 | $6.95 | $7.65 | $6.85 | $7.41 | $6.72 | 111,547,210 |
| 2021-05-06 | $6.68 | $7.01 | $6.62 | $6.95 | $6.31 | 56,033,560 |
| 2021-05-05 | $6.60 | $6.60 | $6.60 | $6.60 | $5.99 | 0 |
| 2021-05-04 | $6.60 | $6.60 | $6.60 | $6.60 | $5.99 | 0 |
| 2021-04-30 | $6.72 | $6.75 | $6.49 | $6.60 | $5.99 | 52,987,500 |
| 2021-04-29 | $6.70 | $6.86 | $6.58 | $6.82 | $6.19 | 77,276,850 |
| 2021-04-28 | $6.03 | $6.55 | $6.00 | $6.55 | $5.94 | 76,201,470 |
| 2021-04-27 | $5.98 | $6.04 | $5.72 | $5.95 | $5.40 | 27,274,650 |
| 2021-04-26 | $5.98 | $6.14 | $5.92 | $6.04 | $5.48 | 27,592,950 |
| 2021-04-23 | $6.00 | $6.03 | $5.80 | $5.93 | $5.38 | 20,966,670 |
| 2021-04-22 | $6.00 | $6.18 | $5.96 | $5.97 | $5.42 | 19,353,820 |
| 2021-04-21 | $5.85 | $5.98 | $5.78 | $5.94 | $5.39 | 14,237,610 |
| 2021-04-20 | $5.88 | $5.97 | $5.83 | $5.92 | $5.37 | 18,393,520 |
| 2021-04-19 | $5.97 | $6.24 | $5.90 | $5.96 | $5.41 | 52,844,010 |
| 2021-04-16 | $5.76 | $6.10 | $5.73 | $5.89 | $5.34 | 29,474,080 |
| 2021-04-15 | $5.56 | $5.96 | $5.56 | $5.77 | $5.23 | 28,896,130 |
| 2021-04-14 | $5.58 | $5.63 | $5.47 | $5.58 | $5.06 | 10,939,740 |
| 2021-04-13 | $5.70 | $5.80 | $5.46 | $5.60 | $5.08 | 25,086,110 |
| 2021-04-12 | $5.54 | $5.69 | $5.50 | $5.65 | $5.13 | 22,123,610 |
| 2021-04-09 | $5.39 | $5.55 | $5.34 | $5.53 | $5.02 | 18,459,880 |
| 2021-04-08 | $5.40 | $5.49 | $5.37 | $5.43 | $4.93 | 14,649,710 |
| 2021-04-07 | $5.33 | $5.38 | $5.28 | $5.37 | $4.87 | 8,891,360 |
| 2021-04-06 | $5.34 | $5.41 | $5.32 | $5.33 | $4.84 | 6,230,640 |
| 2021-04-05 | $5.34 | $5.34 | $5.34 | $5.34 | $4.84 | 0 |
| 2021-04-02 | $5.44 | $5.44 | $5.34 | $5.34 | $4.84 | 9,181,500 |
| 2021-04-01 | $5.37 | $5.45 | $5.30 | $5.43 | $4.93 | 12,953,760 |
| 2021-03-31 | $5.38 | $5.43 | $5.31 | $5.38 | $4.88 | 12,902,270 |
| 2021-03-30 | $5.29 | $5.37 | $5.23 | $5.36 | $4.86 | 11,747,580 |
| 2021-03-29 | $5.20 | $5.39 | $5.18 | $5.35 | $4.85 | 18,681,050 |
| 2021-03-26 | $5.24 | $5.24 | $5.14 | $5.16 | $4.68 | 11,001,100 |
| 2021-03-25 | $5.19 | $5.29 | $5.13 | $5.27 | $4.78 | 12,731,980 |
| 2021-03-24 | $5.22 | $5.23 | $5.12 | $5.18 | $4.70 | 9,520,450 |
| 2021-03-23 | $5.38 | $5.38 | $5.14 | $5.24 | $4.75 | 16,528,450 |
| 2021-03-22 | $5.36 | $5.40 | $5.31 | $5.36 | $4.86 | 10,420,300 |
| 2021-03-19 | $5.37 | $5.46 | $5.33 | $5.37 | $4.87 | 13,570,900 |
| 2021-03-18 | $5.39 | $5.46 | $5.35 | $5.44 | $4.94 | 16,079,760 |
| 2021-03-17 | $5.35 | $5.44 | $5.23 | $5.44 | $4.94 | 16,218,260 |
| 2021-03-16 | $5.28 | $5.39 | $5.22 | $5.36 | $4.86 | 15,993,530 |
| 2021-03-15 | $5.23 | $5.38 | $5.21 | $5.33 | $4.84 | 17,121,740 |
| 2021-03-12 | $5.20 | $5.35 | $5.11 | $5.26 | $4.77 | 18,465,880 |
| 2021-03-11 | $5.08 | $5.21 | $5.07 | $5.21 | $4.73 | 14,665,680 |
| 2021-03-10 | $5.11 | $5.17 | $5.01 | $5.09 | $4.62 | 12,798,720 |
| 2021-03-09 | $5.19 | $5.26 | $5.00 | $5.11 | $4.64 | 13,457,560 |
| 2021-03-08 | $5.26 | $5.32 | $5.18 | $5.21 | $4.73 | 11,424,630 |
| 2021-03-05 | $5.22 | $5.30 | $5.12 | $5.21 | $4.73 | 15,237,730 |
| 2021-03-04 | $5.30 | $5.39 | $5.23 | $5.30 | $4.81 | 24,198,400 |
| 2021-03-03 | $5.15 | $5.31 | $5.14 | $5.29 | $4.80 | 24,412,400 |
| 2021-03-02 | $5.19 | $5.30 | $5.14 | $5.19 | $4.71 | 12,455,980 |
| 2021-03-01 | $5.13 | $5.21 | $5.07 | $5.21 | $4.73 | 13,974,820 |
| 2021-02-26 | $5.21 | $5.23 | $5.10 | $5.14 | $4.66 | 12,471,190 |
| 2021-02-25 | $5.27 | $5.38 | $5.23 | $5.31 | $4.82 | 21,595,220 |
| 2021-02-24 | $5.14 | $5.23 | $5.10 | $5.16 | $4.68 | 16,323,270 |
| 2021-02-23 | $5.19 | $5.22 | $5.07 | $5.10 | $4.63 | 17,833,350 |
| 2021-02-22 | $5.14 | $5.46 | $5.10 | $5.24 | $4.75 | 38,897,340 |
| 2021-02-19 | $4.94 | $5.20 | $4.87 | $5.13 | $4.65 | 30,080,770 |
| 2021-02-18 | $4.76 | $4.96 | $4.76 | $4.95 | $4.49 | 22,093,340 |
| 2021-02-17 | $4.69 | $4.69 | $4.69 | $4.69 | $4.25 | 0 |
| 2021-02-16 | $4.69 | $4.69 | $4.69 | $4.69 | $4.25 | 0 |
| 2021-02-15 | $4.69 | $4.69 | $4.69 | $4.69 | $4.25 | 0 |
| 2021-02-12 | $4.69 | $4.69 | $4.69 | $4.69 | $4.25 | 0 |
| 2021-02-11 | $4.69 | $4.69 | $4.69 | $4.69 | $4.25 | 0 |
| 2021-02-10 | $4.71 | $4.72 | $4.60 | $4.69 | $4.25 | 11,243,630 |
| 2021-02-09 | $4.62 | $4.72 | $4.60 | $4.71 | $4.27 | 11,836,980 |
| 2021-02-08 | $4.56 | $4.67 | $4.53 | $4.63 | $4.20 | 10,961,290 |
| 2021-02-05 | $4.60 | $4.63 | $4.48 | $4.55 | $4.13 | 10,703,250 |
| 2021-02-04 | $4.68 | $4.70 | $4.50 | $4.59 | $4.16 | 17,417,510 |
| 2021-02-03 | $4.68 | $4.73 | $4.57 | $4.65 | $4.22 | 18,531,550 |
| 2021-02-02 | $4.90 | $4.91 | $4.63 | $4.68 | $4.25 | 23,988,870 |
| 2021-02-01 | $4.93 | $4.94 | $4.79 | $4.88 | $4.43 | 11,110,610 |
| 2021-01-29 | $5.16 | $5.17 | $4.84 | $4.90 | $4.45 | 13,708,490 |
| 2021-01-28 | $5.26 | $5.27 | $5.12 | $5.14 | $4.66 | 10,807,300 |
| 2021-01-27 | $5.35 | $5.39 | $5.23 | $5.30 | $4.81 | 10,900,100 |
| 2021-01-26 | $5.37 | $5.46 | $5.30 | $5.36 | $4.86 | 10,424,980 |
| 2021-01-25 | $5.40 | $5.44 | $5.30 | $5.35 | $4.85 | 12,964,180 |
| 2021-01-22 | $5.61 | $5.64 | $5.41 | $5.43 | $4.93 | 14,234,740 |
| 2021-01-21 | $5.60 | $5.73 | $5.57 | $5.62 | $5.10 | 16,972,560 |
| 2021-01-20 | $5.61 | $5.64 | $5.48 | $5.60 | $5.08 | 10,904,030 |
| 2021-01-19 | $5.62 | $5.75 | $5.51 | $5.61 | $5.09 | 19,672,890 |
| 2021-01-18 | $5.46 | $5.65 | $5.41 | $5.63 | $5.11 | 15,232,660 |
| 2021-01-15 | $5.39 | $5.50 | $5.38 | $5.46 | $4.95 | 9,219,820 |
| 2021-01-14 | $5.43 | $5.47 | $5.35 | $5.39 | $4.89 | 14,676,480 |
| 2021-01-13 | $5.57 | $5.58 | $5.41 | $5.49 | $4.98 | 15,317,640 |
| 2021-01-12 | $5.48 | $5.60 | $5.40 | $5.55 | $5.04 | 19,151,300 |
| 2021-01-11 | $5.78 | $5.78 | $5.39 | $5.54 | $5.03 | 30,745,270 |
| 2021-01-08 | $5.89 | $5.89 | $5.73 | $5.85 | $5.31 | 26,956,420 |
| 2021-01-07 | $5.82 | $6.03 | $5.74 | $5.91 | $5.36 | 40,855,870 |
| 2021-01-06 | $5.80 | $5.92 | $5.68 | $5.84 | $5.30 | 36,826,730 |
| 2021-01-05 | $6.09 | $6.09 | $5.73 | $5.88 | $5.33 | 41,377,820 |
| 2021-01-04 | $5.96 | $6.13 | $5.87 | $6.10 | $5.53 | 36,685,200 |
| 2021-01-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.38 | 0 |
| 2020-12-31 | $6.00 | $6.02 | $5.83 | $5.93 | $5.38 | 35,374,670 |
| 2020-12-30 | $5.75 | $6.15 | $5.70 | $6.00 | $5.44 | 38,216,700 |
| 2020-12-29 | $6.05 | $6.07 | $5.78 | $5.82 | $5.28 | 29,858,020 |
| 2020-12-28 | $6.04 | $6.17 | $5.95 | $6.04 | $5.48 | 49,053,940 |
| 2020-12-25 | $5.77 | $6.14 | $5.70 | $5.97 | $5.42 | 45,083,420 |
| 2020-12-24 | $5.73 | $5.81 | $5.64 | $5.81 | $5.27 | 21,171,210 |
| 2020-12-23 | $5.51 | $5.82 | $5.50 | $5.72 | $5.19 | 26,352,570 |
| 2020-12-22 | $5.83 | $5.90 | $5.48 | $5.51 | $5.00 | 28,153,060 |
| 2020-12-21 | $5.94 | $5.97 | $5.77 | $5.91 | $5.36 | 36,923,940 |
| 2020-12-18 | $5.73 | $5.99 | $5.67 | $5.90 | $5.35 | 45,428,390 |
| 2020-12-17 | $5.48 | $5.61 | $5.36 | $5.59 | $5.07 | 16,441,180 |
| 2020-12-16 | $5.34 | $5.57 | $5.33 | $5.44 | $4.94 | 17,355,410 |
| 2020-12-15 | $5.30 | $5.37 | $5.23 | $5.34 | $4.84 | 10,597,170 |
| 2020-12-14 | $5.51 | $5.52 | $5.20 | $5.29 | $4.80 | 28,826,670 |
| 2020-12-11 | $5.65 | $5.74 | $5.57 | $5.65 | $5.13 | 22,629,050 |
| 2020-12-10 | $5.62 | $5.67 | $5.50 | $5.60 | $5.08 | 18,409,400 |
| 2020-12-09 | $5.65 | $5.77 | $5.56 | $5.61 | $5.09 | 25,171,990 |
| 2020-12-08 | $5.56 | $5.64 | $5.48 | $5.59 | $5.07 | 14,287,840 |
| 2020-12-07 | $5.84 | $5.87 | $5.55 | $5.57 | $5.05 | 28,923,030 |
| 2020-12-04 | $5.85 | $5.86 | $5.72 | $5.81 | $5.27 | 19,462,560 |
| 2020-12-03 | $6.04 | $6.05 | $5.90 | $5.90 | $5.35 | 26,677,870 |
| 2020-12-02 | $5.93 | $6.11 | $5.89 | $6.11 | $5.54 | 36,407,230 |
| 2020-12-01 | $5.90 | $5.96 | $5.82 | $5.94 | $5.39 | 20,925,290 |
| 2020-11-30 | $5.94 | $6.10 | $5.87 | $5.87 | $5.33 | 29,613,470 |
| 2020-11-27 | $5.98 | $6.08 | $5.77 | $5.94 | $5.39 | 30,465,420 |
| 2020-11-26 | $6.04 | $6.14 | $5.94 | $5.99 | $5.43 | 29,502,330 |
| 2020-11-25 | $6.20 | $6.30 | $6.00 | $6.01 | $5.45 | 41,510,070 |
| 2020-11-24 | $6.11 | $6.29 | $5.93 | $6.14 | $5.57 | 50,267,690 |
| 2020-11-23 | $5.77 | $6.35 | $5.77 | $6.18 | $5.61 | 93,865,230 |
| 2020-11-20 | $5.65 | $5.80 | $5.56 | $5.77 | $5.23 | 27,920,540 |
| 2020-11-19 | $5.75 | $5.84 | $5.61 | $5.69 | $5.16 | 24,506,650 |
| 2020-11-18 | $5.82 | $5.91 | $5.71 | $5.78 | $5.24 | 25,152,040 |
| 2020-11-17 | $5.95 | $6.03 | $5.78 | $5.85 | $5.31 | 37,108,760 |
| 2020-11-16 | $5.63 | $5.95 | $5.53 | $5.87 | $5.33 | 45,011,900 |
| 2020-11-13 | $5.77 | $5.77 | $5.49 | $5.54 | $5.03 | 35,090,270 |
| 2020-11-12 | $5.88 | $5.93 | $5.72 | $5.79 | $5.25 | 24,979,960 |
| 2020-11-11 | $5.76 | $6.05 | $5.76 | $5.93 | $5.38 | 43,036,240 |
| 2020-11-10 | $5.91 | $5.94 | $5.70 | $5.79 | $5.25 | 25,939,390 |
| 2020-11-09 | $5.49 | $5.90 | $5.48 | $5.87 | $5.33 | 39,281,670 |
| 2020-11-06 | $5.63 | $5.69 | $5.43 | $5.50 | $4.99 | 31,126,010 |
| 2020-11-05 | $5.74 | $5.76 | $5.57 | $5.65 | $5.13 | 28,869,330 |
| 2020-11-04 | $5.48 | $5.81 | $5.45 | $5.76 | $5.23 | 35,915,080 |
| 2020-11-03 | $5.43 | $5.52 | $5.38 | $5.47 | $4.96 | 16,852,360 |
| 2020-11-02 | $5.18 | $5.46 | $5.16 | $5.42 | $4.92 | 22,378,530 |
| 2020-10-30 | $5.29 | $5.36 | $5.18 | $5.21 | $4.73 | 17,812,640 |
| 2020-10-29 | $5.24 | $5.28 | $5.14 | $5.23 | $4.74 | 14,736,870 |
| 2020-10-28 | $5.26 | $5.34 | $5.19 | $5.32 | $4.83 | 12,319,700 |
| 2020-10-27 | $5.26 | $5.36 | $5.15 | $5.28 | $4.79 | 22,121,610 |
| 2020-10-26 | $5.56 | $5.57 | $5.22 | $5.30 | $4.81 | 26,010,230 |
| 2020-10-23 | $5.64 | $5.71 | $5.52 | $5.54 | $5.03 | 16,617,670 |
| 2020-10-22 | $5.58 | $5.71 | $5.54 | $5.65 | $5.13 | 19,739,050 |
| 2020-10-21 | $5.95 | $5.95 | $5.50 | $5.55 | $5.04 | 34,135,920 |
| 2020-10-20 | $5.90 | $5.96 | $5.80 | $5.88 | $5.33 | 13,594,870 |
| 2020-10-19 | $5.96 | $6.11 | $5.82 | $5.93 | $5.38 | 25,463,190 |
| 2020-10-16 | $5.88 | $6.12 | $5.88 | $5.99 | $5.43 | 30,643,610 |
| 2020-10-15 | $5.90 | $6.07 | $5.78 | $5.89 | $5.34 | 20,584,400 |
| 2020-10-14 | $5.98 | $6.07 | $5.85 | $5.86 | $5.32 | 16,044,740 |
| 2020-10-13 | $5.99 | $6.17 | $5.88 | $6.05 | $5.49 | 22,626,850 |
| 2020-10-12 | $5.64 | $6.00 | $5.59 | $5.94 | $5.39 | 26,055,200 |
| 2020-10-09 | $5.64 | $5.74 | $5.47 | $5.61 | $5.09 | 21,374,760 |
| 2020-10-08 | $5.57 | $5.57 | $5.57 | $5.57 | $5.05 | 0 |
| 2020-10-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.05 | 0 |
| 2020-10-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.05 | 0 |
| 2020-10-05 | $5.57 | $5.57 | $5.57 | $5.57 | $5.05 | 0 |
| 2020-10-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.05 | 0 |
| 2020-10-01 | $5.57 | $5.57 | $5.57 | $5.57 | $5.05 | 0 |
| 2020-09-30 | $5.71 | $5.79 | $5.50 | $5.57 | $5.05 | 16,692,160 |
| 2020-09-29 | $5.89 | $5.97 | $5.60 | $5.65 | $5.13 | 18,459,710 |
| 2020-09-28 | $5.82 | $6.13 | $5.82 | $5.85 | $5.31 | 17,331,740 |
| 2020-09-25 | $5.90 | $5.95 | $5.83 | $5.85 | $5.31 | 9,186,520 |
| 2020-09-24 | $6.11 | $6.11 | $5.82 | $5.84 | $5.30 | 15,184,960 |
| 2020-09-23 | $6.26 | $6.32 | $6.05 | $6.09 | $5.52 | 13,433,400 |
| 2020-09-22 | $6.41 | $6.46 | $6.17 | $6.21 | $5.63 | 18,267,840 |
| 2020-09-21 | $6.27 | $6.57 | $6.19 | $6.47 | $5.87 | 36,320,150 |
| 2020-09-18 | $5.91 | $6.26 | $5.86 | $6.19 | $5.62 | 22,456,190 |
| 2020-09-17 | $6.00 | $6.05 | $5.79 | $5.91 | $5.36 | 16,055,840 |
| 2020-09-16 | $6.06 | $6.10 | $5.98 | $6.05 | $5.49 | 8,127,950 |
| 2020-09-15 | $5.86 | $6.13 | $5.80 | $6.04 | $5.48 | 15,401,970 |
| 2020-09-14 | $5.93 | $5.98 | $5.76 | $5.84 | $5.30 | 14,530,230 |
| 2020-09-11 | $5.94 | $6.02 | $5.83 | $5.94 | $5.39 | 12,556,320 |
| 2020-09-10 | $6.03 | $6.20 | $5.94 | $5.96 | $5.41 | 15,876,660 |
| 2020-09-09 | $6.25 | $6.33 | $5.96 | $6.01 | $5.45 | 22,955,550 |
| 2020-09-08 | $6.12 | $6.32 | $6.12 | $6.29 | $5.71 | 13,086,560 |
| 2020-09-07 | $6.17 | $6.30 | $6.10 | $6.20 | $5.62 | 18,369,330 |
| 2020-09-04 | $6.26 | $6.31 | $6.12 | $6.22 | $5.64 | 16,610,860 |
| 2020-09-03 | $6.49 | $6.58 | $6.31 | $6.39 | $5.80 | 15,520,380 |
| 2020-09-02 | $6.43 | $6.52 | $6.33 | $6.41 | $5.82 | 16,763,080 |
| 2020-09-01 | $6.22 | $6.43 | $6.19 | $6.37 | $5.78 | 19,468,310 |
| 2020-08-31 | $6.06 | $6.43 | $6.00 | $6.29 | $5.71 | 28,265,780 |
| 2020-08-28 | $6.05 | $6.10 | $5.90 | $6.01 | $5.45 | 22,663,180 |
| 2020-08-27 | $5.90 | $6.02 | $5.80 | $5.97 | $5.42 | 30,515,410 |
| 2020-08-26 | $6.22 | $6.24 | $5.88 | $5.91 | $5.36 | 29,879,200 |
| 2020-08-25 | $6.14 | $6.39 | $6.07 | $6.22 | $5.64 | 27,589,850 |
| 2020-08-24 | $6.20 | $6.28 | $6.02 | $6.27 | $5.69 | 33,646,830 |
| 2020-08-21 | $6.24 | $6.70 | $6.11 | $6.19 | $5.62 | 43,561,220 |
| 2020-08-20 | $6.23 | $6.39 | $6.11 | $6.31 | $5.72 | 35,357,270 |
| 2020-08-19 | $5.93 | $6.38 | $5.82 | $6.32 | $5.73 | 51,572,050 |
| 2020-08-18 | $6.09 | $6.12 | $5.86 | $5.92 | $5.37 | 44,941,340 |
| 2020-08-17 | $5.66 | $6.22 | $5.61 | $6.06 | $5.50 | 60,705,970 |
| 2020-08-14 | $5.63 | $5.75 | $5.47 | $5.65 | $5.13 | 24,251,590 |
| 2020-08-13 | $5.64 | $5.83 | $5.53 | $5.71 | $5.18 | 41,429,050 |
| 2020-08-12 | $5.33 | $5.65 | $5.25 | $5.62 | $5.10 | 37,234,110 |
| 2020-08-11 | $5.44 | $5.71 | $5.37 | $5.43 | $4.93 | 42,990,770 |
| 2020-08-10 | $5.43 | $5.46 | $5.24 | $5.44 | $4.94 | 28,562,570 |
| 2020-08-07 | $5.51 | $5.58 | $5.29 | $5.39 | $4.89 | 30,661,800 |
| 2020-08-06 | $5.24 | $5.54 | $5.16 | $5.49 | $4.98 | 52,153,010 |
| 2020-08-05 | $5.08 | $5.42 | $5.00 | $5.28 | $4.79 | 52,761,280 |
| 2020-08-04 | $5.07 | $5.12 | $4.96 | $5.04 | $4.57 | 31,335,430 |
| 2020-08-03 | $5.06 | $5.17 | $4.98 | $5.09 | $4.62 | 33,758,480 |
| 2020-07-31 | $5.06 | $5.12 | $4.96 | $5.06 | $4.59 | 40,621,290 |
| 2020-07-30 | $4.88 | $5.18 | $4.85 | $5.13 | $4.65 | 69,248,950 |
| 2020-07-29 | $4.67 | $4.93 | $4.60 | $4.85 | $4.40 | 44,303,480 |
| 2020-07-28 | $4.66 | $4.88 | $4.63 | $4.70 | $4.26 | 25,523,410 |
| 2020-07-27 | $4.57 | $4.66 | $4.45 | $4.61 | $4.18 | 23,078,130 |
| 2020-07-24 | $4.70 | $4.90 | $4.54 | $4.58 | $4.16 | 38,237,630 |
| 2020-07-23 | $4.66 | $4.75 | $4.58 | $4.69 | $4.25 | 25,311,160 |
| 2020-07-22 | $4.83 | $4.90 | $4.75 | $4.75 | $4.31 | 27,556,420 |
| 2020-07-21 | $4.87 | $4.92 | $4.73 | $4.83 | $4.38 | 23,862,140 |
| 2020-07-20 | $4.62 | $4.88 | $4.60 | $4.84 | $4.39 | 35,670,420 |
| 2020-07-17 | $4.71 | $4.79 | $4.51 | $4.59 | $4.16 | 30,023,310 |
| 2020-07-16 | $4.77 | $4.91 | $4.62 | $4.64 | $4.21 | 44,219,500 |
| 2020-07-15 | $4.95 | $4.98 | $4.72 | $4.74 | $4.30 | 29,301,390 |
| 2020-07-14 | $4.89 | $5.03 | $4.77 | $4.93 | $4.47 | 41,428,540 |
| 2020-07-13 | $4.67 | $4.91 | $4.67 | $4.88 | $4.43 | 42,160,560 |
| 2020-07-10 | $4.95 | $4.99 | $4.76 | $4.78 | $4.34 | 59,482,700 |
| 2020-07-09 | $4.91 | $5.23 | $4.71 | $5.10 | $4.63 | 82,381,320 |
| 2020-07-08 | $4.63 | $4.97 | $4.59 | $4.84 | $4.39 | 69,053,080 |
| 2020-07-07 | $5.00 | $5.10 | $4.71 | $4.72 | $4.28 | 96,680,130 |
| 2020-07-06 | $4.37 | $4.69 | $4.36 | $4.69 | $4.25 | 62,840,990 |
| 2020-07-03 | $3.93 | $4.27 | $3.91 | $4.26 | $3.86 | 74,945,440 |
| 2020-07-02 | $3.77 | $3.89 | $3.77 | $3.88 | $3.52 | 21,848,450 |
| 2020-07-01 | $3.74 | $3.78 | $3.73 | $3.78 | $3.43 | 7,166,520 |
| 2020-06-30 | $3.73 | $3.76 | $3.72 | $3.74 | $3.39 | 5,286,360 |
| 2020-06-29 | $3.72 | $3.74 | $3.70 | $3.72 | $3.37 | 5,565,320 |
| 2020-06-26 | $3.74 | $3.74 | $3.74 | $3.74 | $3.39 | 0 |
| 2020-06-25 | $3.74 | $3.74 | $3.74 | $3.74 | $3.39 | 0 |
| 2020-06-24 | $3.77 | $3.78 | $3.73 | $3.74 | $3.39 | 9,635,080 |
| 2020-06-23 | $3.76 | $3.78 | $3.71 | $3.75 | $3.40 | 7,491,030 |
| 2020-06-22 | $3.78 | $3.82 | $3.75 | $3.78 | $3.43 | 11,288,720 |
| 2020-06-19 | $3.84 | $3.84 | $3.77 | $3.80 | $3.45 | 18,164,230 |
| 2020-06-18 | $3.65 | $3.85 | $3.63 | $3.84 | $3.48 | 36,461,080 |
| 2020-06-17 | $3.66 | $3.68 | $3.62 | $3.65 | $3.31 | 9,440,800 |
| 2020-06-16 | $3.64 | $3.67 | $3.62 | $3.65 | $3.31 | 16,920,830 |
| 2020-06-15 | $3.75 | $3.75 | $3.60 | $3.61 | $3.28 | 27,877,030 |
| 2020-06-12 | $3.81 | $3.81 | $3.72 | $3.76 | $3.41 | 28,906,050 |
| 2020-06-11 | $4.27 | $4.32 | $4.19 | $4.21 | $3.55 | 25,795,280 |
| 2020-06-10 | $4.24 | $4.27 | $4.21 | $4.26 | $3.59 | 11,906,680 |
| 2020-06-09 | $4.27 | $4.28 | $4.22 | $4.24 | $3.57 | 9,333,810 |
| 2020-06-08 | $4.24 | $4.34 | $4.23 | $4.25 | $3.58 | 16,090,130 |
| 2020-06-05 | $4.22 | $4.24 | $4.16 | $4.19 | $3.53 | 8,464,560 |
| 2020-06-04 | $4.24 | $4.27 | $4.21 | $4.22 | $3.55 | 6,446,160 |
| 2020-06-03 | $4.29 | $4.29 | $4.23 | $4.24 | $3.57 | 7,725,200 |
| 2020-06-02 | $4.21 | $4.27 | $4.20 | $4.27 | $3.60 | 7,507,950 |
| 2020-06-01 | $4.18 | $4.22 | $4.16 | $4.22 | $3.55 | 8,951,390 |
| 2020-05-29 | $4.17 | $4.19 | $4.15 | $4.17 | $3.51 | 5,546,210 |
| 2020-05-28 | $4.17 | $4.19 | $4.15 | $4.17 | $3.51 | 5,657,520 |
| 2020-05-27 | $4.19 | $4.21 | $4.16 | $4.16 | $3.50 | 9,663,430 |
| 2020-05-26 | $4.22 | $4.24 | $4.16 | $4.21 | $3.55 | 11,716,180 |
| 2020-05-25 | $4.21 | $4.26 | $4.21 | $4.23 | $3.56 | 6,742,350 |
| 2020-05-22 | $4.21 | $4.26 | $4.19 | $4.23 | $3.56 | 9,550,080 |
| 2020-05-21 | $4.31 | $4.34 | $4.22 | $4.23 | $3.56 | 11,779,600 |
| 2020-05-20 | $4.35 | $4.39 | $4.29 | $4.30 | $3.62 | 9,776,660 |
| 2020-05-19 | $4.33 | $4.40 | $4.32 | $4.35 | $3.66 | 17,833,050 |
| 2020-05-18 | $4.22 | $4.29 | $4.22 | $4.29 | $3.61 | 8,578,520 |
| 2020-05-15 | $4.27 | $4.28 | $4.21 | $4.22 | $3.55 | 7,683,420 |
| 2020-05-14 | $4.26 | $4.28 | $4.22 | $4.27 | $3.60 | 8,979,150 |
| 2020-05-13 | $4.18 | $4.29 | $4.16 | $4.27 | $3.60 | 14,761,270 |
| 2020-05-12 | $4.17 | $4.19 | $4.14 | $4.18 | $3.52 | 6,994,880 |
| 2020-05-11 | $4.16 | $4.18 | $4.14 | $4.17 | $3.51 | 10,194,250 |
| 2020-05-08 | $4.16 | $4.19 | $4.15 | $4.16 | $3.50 | 7,815,630 |
| 2020-05-07 | $4.15 | $4.17 | $4.13 | $4.15 | $3.50 | 13,107,200 |
| 2020-05-06 | $4.18 | $4.20 | $4.14 | $4.17 | $3.51 | 14,317,220 |
| 2020-05-05 | $4.20 | $4.20 | $4.20 | $4.20 | $3.54 | 0 |
| 2020-05-04 | $4.20 | $4.20 | $4.20 | $4.20 | $3.54 | 0 |
| 2020-05-01 | $4.20 | $4.20 | $4.20 | $4.20 | $3.54 | 0 |
| 2020-04-30 | $4.16 | $4.24 | $4.15 | $4.20 | $3.54 | 14,073,850 |
| 2020-04-29 | $4.11 | $4.18 | $4.11 | $4.15 | $3.50 | 13,123,130 |
| 2020-04-28 | $4.39 | $4.39 | $3.98 | $4.15 | $3.50 | 38,902,510 |
| 2020-04-27 | $4.27 | $4.42 | $4.25 | $4.42 | $3.72 | 29,370,520 |
| 2020-04-24 | $4.21 | $4.34 | $4.20 | $4.26 | $3.59 | 23,863,070 |
| 2020-04-23 | $4.16 | $4.22 | $4.14 | $4.20 | $3.54 | 12,878,210 |
| 2020-04-22 | $4.12 | $4.23 | $4.11 | $4.15 | $3.50 | 11,597,840 |
| 2020-04-21 | $4.16 | $4.16 | $4.13 | $4.14 | $3.49 | 6,545,750 |
| 2020-04-20 | $4.15 | $4.19 | $4.14 | $4.16 | $3.50 | 4,599,880 |
| 2020-04-17 | $4.16 | $4.18 | $4.12 | $4.16 | $3.50 | 6,123,650 |
| 2020-04-16 | $4.16 | $4.18 | $4.14 | $4.16 | $3.50 | 6,995,960 |
| 2020-04-15 | $4.23 | $4.24 | $4.14 | $4.19 | $3.53 | 6,947,630 |
| 2020-04-14 | $4.16 | $4.27 | $4.15 | $4.21 | $3.55 | 9,809,130 |
| 2020-04-13 | $4.13 | $4.16 | $4.10 | $4.15 | $3.50 | 6,490,600 |
| 2020-04-10 | $4.23 | $4.26 | $4.14 | $4.16 | $3.50 | 9,871,970 |
| 2020-04-09 | $4.29 | $4.30 | $4.24 | $4.25 | $3.58 | 7,548,710 |
| 2020-04-08 | $4.21 | $4.30 | $4.18 | $4.27 | $3.60 | 15,803,720 |
| 2020-04-07 | $4.20 | $4.27 | $4.15 | $4.24 | $3.57 | 15,827,070 |
| 2020-04-06 | $4.16 | $4.16 | $4.16 | $4.16 | $3.50 | 0 |
| 2020-04-03 | $4.19 | $4.19 | $4.14 | $4.16 | $3.50 | 10,898,070 |
| 2020-04-02 | $4.13 | $4.20 | $4.10 | $4.19 | $3.53 | 20,298,060 |
| 2020-04-01 | $4.12 | $4.17 | $4.10 | $4.15 | $3.50 | 16,547,520 |
| 2020-03-31 | $4.20 | $4.22 | $4.14 | $4.16 | $3.50 | 11,731,960 |
| 2020-03-30 | $4.15 | $4.27 | $4.10 | $4.18 | $3.52 | 18,937,210 |
| 2020-03-27 | $4.22 | $4.27 | $4.16 | $4.18 | $3.52 | 15,939,900 |
| 2020-03-26 | $4.31 | $4.31 | $4.15 | $4.19 | $3.53 | 26,011,730 |
| 2020-03-25 | $4.39 | $4.43 | $4.27 | $4.33 | $3.65 | 21,402,940 |
| 2020-03-24 | $4.30 | $4.44 | $4.28 | $4.34 | $3.66 | 31,247,090 |
| 2020-03-23 | $4.10 | $4.25 | $4.03 | $4.21 | $3.55 | 26,458,200 |
| 2020-03-20 | $4.17 | $4.20 | $4.11 | $4.15 | $3.50 | 19,242,150 |
| 2020-03-19 | $4.17 | $4.23 | $4.07 | $4.13 | $3.48 | 16,019,440 |
| 2020-03-18 | $4.35 | $4.38 | $4.21 | $4.22 | $3.55 | 14,593,000 |
| 2020-03-17 | $4.24 | $4.42 | $4.15 | $4.33 | $3.65 | 32,076,410 |
| 2020-03-16 | $4.39 | $4.42 | $4.16 | $4.24 | $3.57 | 25,178,760 |
| 2020-03-13 | $4.30 | $4.41 | $4.22 | $4.36 | $3.67 | 28,284,590 |
| 2020-03-12 | $4.39 | $4.49 | $4.36 | $4.46 | $3.76 | 16,647,150 |
| 2020-03-11 | $4.56 | $4.58 | $4.41 | $4.46 | $3.76 | 27,513,600 |
| 2020-03-10 | $4.50 | $4.64 | $4.35 | $4.57 | $3.85 | 31,076,120 |
| 2020-03-09 | $4.47 | $4.72 | $4.43 | $4.60 | $3.87 | 48,978,540 |
| 2020-03-06 | $4.56 | $4.65 | $4.54 | $4.55 | $3.83 | 29,332,760 |
| 2020-03-05 | $4.66 | $4.75 | $4.48 | $4.61 | $3.88 | 53,769,900 |
| 2020-03-04 | $4.22 | $4.65 | $4.22 | $4.57 | $3.85 | 66,610,380 |
| 2020-03-03 | $4.25 | $4.45 | $4.19 | $4.28 | $3.60 | 108,074,400 |
| 2020-03-02 | $4.06 | $4.06 | $4.06 | $4.06 | $3.42 | 27,962,340 |
| 2020-02-28 | $3.75 | $3.79 | $3.68 | $3.69 | $3.11 | 19,207,660 |
| 2020-02-27 | $3.81 | $3.85 | $3.80 | $3.84 | $3.23 | 18,871,060 |
| 2020-02-26 | $3.77 | $3.88 | $3.73 | $3.82 | $3.22 | 30,753,090 |
| 2020-02-25 | $3.79 | $3.81 | $3.71 | $3.80 | $3.20 | 19,308,660 |
| 2020-02-24 | $3.87 | $3.88 | $3.82 | $3.85 | $3.24 | 20,622,960 |
| 2020-02-21 | $3.84 | $3.89 | $3.81 | $3.89 | $3.28 | 21,643,100 |
| 2020-02-20 | $3.79 | $3.85 | $3.76 | $3.84 | $3.23 | 17,004,810 |
| 2020-02-19 | $3.78 | $3.83 | $3.78 | $3.78 | $3.18 | 12,080,490 |
| 2020-02-18 | $3.81 | $3.84 | $3.78 | $3.81 | $3.21 | 17,805,810 |
| 2020-02-17 | $3.74 | $3.83 | $3.72 | $3.82 | $3.22 | 20,008,610 |
| 2020-02-14 | $3.72 | $3.77 | $3.70 | $3.75 | $3.16 | 13,228,080 |
| 2020-02-13 | $3.77 | $3.79 | $3.71 | $3.74 | $3.15 | 17,668,580 |
| 2020-02-12 | $3.76 | $3.79 | $3.73 | $3.78 | $3.18 | 14,635,540 |
| 2020-02-11 | $3.73 | $3.84 | $3.72 | $3.76 | $3.17 | 21,935,150 |
| 2020-02-10 | $3.63 | $3.73 | $3.62 | $3.73 | $3.14 | 19,756,460 |
| 2020-02-07 | $3.66 | $3.68 | $3.61 | $3.66 | $3.08 | 22,148,800 |
| 2020-02-06 | $3.64 | $3.69 | $3.60 | $3.69 | $3.11 | 21,903,250 |
| 2020-02-05 | $3.60 | $3.70 | $3.58 | $3.62 | $3.05 | 21,311,030 |
| 2020-02-04 | $3.54 | $3.62 | $3.52 | $3.59 | $3.02 | 21,292,900 |
| 2020-02-03 | $3.56 | $3.62 | $3.56 | $3.56 | $3.00 | 18,747,620 |
| 2020-01-31 | $3.96 | $3.96 | $3.96 | $3.96 | $3.34 | 0 |
| 2020-01-30 | $3.96 | $3.96 | $3.96 | $3.96 | $3.34 | 0 |
| 2020-01-29 | $3.96 | $3.96 | $3.96 | $3.96 | $3.34 | 0 |
| 2020-01-28 | $3.96 | $3.96 | $3.96 | $3.96 | $3.34 | 0 |
| 2020-01-27 | $3.96 | $3.96 | $3.96 | $3.96 | $3.34 | 0 |
| 2020-01-24 | $3.96 | $3.96 | $3.96 | $3.96 | $3.34 | 0 |
| 2020-01-23 | $4.10 | $4.12 | $3.91 | $3.96 | $3.34 | 22,466,890 |
| 2020-01-22 | $4.06 | $4.17 | $3.92 | $4.14 | $3.49 | 28,978,730 |
| 2020-01-21 | $4.14 | $4.14 | $4.03 | $4.08 | $3.44 | 17,439,370 |
| 2020-01-20 | $4.17 | $4.18 | $4.12 | $4.15 | $3.50 | 8,879,790 |
| 2020-01-17 | $4.21 | $4.24 | $4.16 | $4.17 | $3.51 | 10,100,350 |
| 2020-01-16 | $4.19 | $4.21 | $4.15 | $4.21 | $3.55 | 14,054,160 |
| 2020-01-15 | $4.20 | $4.22 | $4.13 | $4.18 | $3.52 | 17,950,770 |
| 2020-01-14 | $4.15 | $4.22 | $4.13 | $4.19 | $3.53 | 22,785,960 |
| 2020-01-13 | $4.09 | $4.15 | $4.02 | $4.14 | $3.49 | 16,370,530 |
| 2020-01-10 | $4.13 | $4.15 | $4.09 | $4.11 | $3.46 | 11,579,710 |
| 2020-01-09 | $4.11 | $4.14 | $4.08 | $4.12 | $3.47 | 17,153,420 |
| 2020-01-08 | $4.16 | $4.21 | $4.08 | $4.10 | $3.45 | 25,865,420 |
| 2020-01-07 | $4.10 | $4.24 | $4.07 | $4.16 | $3.50 | 31,343,870 |
| 2020-01-06 | $4.02 | $4.16 | $4.02 | $4.09 | $3.44 | 31,197,430 |
| 2020-01-03 | $4.02 | $4.08 | $3.99 | $4.04 | $3.40 | 23,954,050 |
| 2020-01-02 | $4.03 | $4.05 | $4.00 | $4.02 | $3.39 | 23,901,400 |
| 2020-01-01 | $4.02 | $4.02 | $4.02 | $4.02 | $3.39 | 0 |
| 2019-12-31 | $3.94 | $4.04 | $3.93 | $4.02 | $3.39 | 32,919,070 |
| 2019-12-30 | $3.87 | $3.98 | $3.85 | $3.97 | $3.34 | 29,957,040 |
| 2019-12-27 | $3.86 | $3.95 | $3.85 | $3.88 | $3.27 | 24,187,940 |
| 2019-12-26 | $3.82 | $3.86 | $3.81 | $3.86 | $3.25 | 9,895,660 |
| 2019-12-25 | $3.85 | $3.85 | $3.81 | $3.82 | $3.22 | 8,191,460 |
| 2019-12-24 | $3.82 | $3.86 | $3.80 | $3.85 | $3.24 | 10,605,360 |
| 2019-12-23 | $3.87 | $3.88 | $3.81 | $3.82 | $3.22 | 11,717,040 |
| 2019-12-20 | $3.92 | $3.93 | $3.87 | $3.88 | $3.27 | 12,734,480 |
| 2019-12-19 | $3.88 | $3.92 | $3.87 | $3.92 | $3.30 | 14,714,770 |
| 2019-12-18 | $3.89 | $3.91 | $3.86 | $3.88 | $3.27 | 16,077,630 |
| 2019-12-17 | $3.85 | $3.92 | $3.84 | $3.89 | $3.28 | 22,963,690 |
| 2019-12-16 | $3.83 | $3.86 | $3.81 | $3.85 | $3.24 | 14,451,600 |
| 2019-12-13 | $3.80 | $3.83 | $3.79 | $3.82 | $3.22 | 9,380,090 |
| 2019-12-12 | $3.84 | $3.84 | $3.78 | $3.78 | $3.18 | 11,950,830 |
| 2019-12-11 | $3.84 | $3.85 | $3.82 | $3.84 | $3.23 | 7,934,230 |
| 2019-12-10 | $3.84 | $3.85 | $3.81 | $3.83 | $3.23 | 9,064,890 |
| 2019-12-09 | $3.83 | $3.87 | $3.80 | $3.86 | $3.25 | 13,749,520 |
| 2019-12-06 | $3.82 | $3.82 | $3.79 | $3.82 | $3.22 | 6,493,480 |
| 2019-12-05 | $3.80 | $3.83 | $3.79 | $3.82 | $3.22 | 8,228,680 |
| 2019-12-04 | $3.80 | $3.82 | $3.78 | $3.79 | $3.19 | 6,204,080 |
| 2019-12-03 | $3.79 | $3.83 | $3.77 | $3.82 | $3.22 | 8,382,040 |
| 2019-12-02 | $3.83 | $3.83 | $3.79 | $3.80 | $3.20 | 7,620,720 |
| 2019-11-29 | $3.80 | $3.83 | $3.79 | $3.83 | $3.23 | 7,384,140 |
| 2019-11-28 | $3.83 | $3.84 | $3.78 | $3.80 | $3.20 | 9,357,100 |
| 2019-11-27 | $3.85 | $3.87 | $3.81 | $3.82 | $3.22 | 15,312,080 |
| 2019-11-26 | $3.94 | $3.94 | $3.85 | $3.87 | $3.26 | 23,267,470 |
| 2019-11-25 | $3.82 | $3.97 | $3.82 | $3.96 | $3.34 | 42,451,720 |
| 2019-11-22 | $3.77 | $3.82 | $3.76 | $3.81 | $3.21 | 14,414,530 |
| 2019-11-21 | $3.75 | $3.77 | $3.73 | $3.77 | $3.18 | 6,265,780 |
| 2019-11-20 | $3.76 | $3.82 | $3.74 | $3.77 | $3.18 | 12,841,280 |
| 2019-11-19 | $3.74 | $3.77 | $3.73 | $3.76 | $3.17 | 5,451,770 |
| 2019-11-18 | $3.71 | $3.74 | $3.71 | $3.74 | $3.15 | 4,955,310 |
| 2019-11-15 | $3.75 | $3.76 | $3.70 | $3.71 | $3.12 | 5,396,030 |
| 2019-11-14 | $3.74 | $3.76 | $3.73 | $3.75 | $3.16 | 5,389,970 |
| 2019-11-13 | $3.75 | $3.76 | $3.72 | $3.74 | $3.15 | 6,670,080 |
| 2019-11-12 | $3.73 | $3.75 | $3.69 | $3.74 | $3.15 | 8,003,600 |
| 2019-11-11 | $3.81 | $3.81 | $3.72 | $3.73 | $3.14 | 9,517,820 |
| 2019-11-08 | $3.84 | $3.84 | $3.81 | $3.81 | $3.21 | 9,247,650 |
| 2019-11-07 | $3.82 | $3.84 | $3.80 | $3.82 | $3.22 | 7,559,540 |
| 2019-11-06 | $3.82 | $3.84 | $3.81 | $3.83 | $3.23 | 9,681,960 |
| 2019-11-05 | $3.81 | $3.84 | $3.79 | $3.82 | $3.22 | 9,855,750 |
| 2019-11-04 | $3.82 | $3.83 | $3.79 | $3.80 | $3.20 | 7,658,590 |
| 2019-11-01 | $3.78 | $3.82 | $3.76 | $3.81 | $3.21 | 8,589,210 |
| 2019-10-31 | $3.79 | $3.84 | $3.77 | $3.79 | $3.19 | 11,233,190 |
| 2019-10-30 | $3.82 | $3.83 | $3.78 | $3.79 | $3.19 | 8,681,140 |
| 2019-10-29 | $3.87 | $3.87 | $3.83 | $3.84 | $3.23 | 9,167,240 |
| 2019-10-28 | $3.86 | $3.89 | $3.84 | $3.88 | $3.27 | 10,936,200 |
| 2019-10-25 | $3.83 | $3.86 | $3.80 | $3.86 | $3.25 | 9,086,360 |
| 2019-10-24 | $3.83 | $3.84 | $3.81 | $3.83 | $3.23 | 6,027,570 |
| 2019-10-23 | $3.83 | $3.85 | $3.82 | $3.83 | $3.23 | 5,041,210 |
| 2019-10-22 | $3.82 | $3.84 | $3.81 | $3.83 | $3.23 | 6,233,680 |
| 2019-10-21 | $3.82 | $3.82 | $3.78 | $3.82 | $3.22 | 6,984,230 |
| 2019-10-18 | $3.87 | $3.89 | $3.80 | $3.81 | $3.21 | 9,296,540 |
| 2019-10-17 | $3.86 | $3.90 | $3.85 | $3.87 | $3.26 | 6,508,550 |
| 2019-10-16 | $3.92 | $3.94 | $3.86 | $3.86 | $3.25 | 10,593,500 |
| 2019-10-15 | $3.91 | $3.93 | $3.89 | $3.92 | $3.30 | 8,037,180 |
| 2019-10-14 | $3.90 | $3.94 | $3.89 | $3.93 | $3.31 | 13,238,420 |
| 2019-10-11 | $3.86 | $3.90 | $3.84 | $3.88 | $3.27 | 8,708,950 |
| 2019-10-10 | $3.85 | $3.88 | $3.83 | $3.86 | $3.25 | 8,168,820 |
| 2019-10-09 | $3.80 | $3.85 | $3.79 | $3.85 | $3.24 | 7,811,630 |
| 2019-10-08 | $3.81 | $3.83 | $3.79 | $3.82 | $3.22 | 6,277,600 |
| 2019-10-07 | $3.79 | $3.79 | $3.79 | $3.79 | $3.19 | 0 |
| 2019-10-04 | $3.79 | $3.79 | $3.79 | $3.79 | $3.19 | 0 |
| 2019-10-03 | $3.79 | $3.79 | $3.79 | $3.79 | $3.19 | 0 |
| 2019-10-02 | $3.79 | $3.79 | $3.79 | $3.79 | $3.19 | 0 |
| 2019-10-01 | $3.79 | $3.79 | $3.79 | $3.79 | $3.19 | 0 |
| 2019-09-30 | $3.81 | $3.84 | $3.78 | $3.79 | $3.19 | 9,093,190 |
| 2019-09-27 | $3.80 | $3.83 | $3.77 | $3.81 | $3.21 | 9,926,950 |
| 2019-09-26 | $3.84 | $3.85 | $3.78 | $3.79 | $3.19 | 15,768,770 |
| 2019-09-25 | $3.85 | $3.89 | $3.82 | $3.83 | $3.23 | 14,672,860 |
| 2019-09-24 | $3.88 | $3.90 | $3.85 | $3.86 | $3.25 | 13,971,480 |
| 2019-09-23 | $3.93 | $3.94 | $3.84 | $3.87 | $3.26 | 17,274,420 |
| 2019-09-20 | $3.94 | $3.95 | $3.92 | $3.94 | $3.32 | 13,528,700 |
| 2019-09-19 | $3.96 | $3.97 | $3.89 | $3.93 | $3.31 | 11,838,990 |
| 2019-09-18 | $3.97 | $3.98 | $3.94 | $3.95 | $3.33 | 9,872,160 |
| 2019-09-17 | $4.06 | $4.07 | $3.94 | $3.97 | $3.34 | 15,550,040 |
| 2019-09-16 | $4.09 | $4.10 | $4.05 | $4.06 | $3.42 | 17,128,220 |
| 2019-09-13 | $4.05 | $4.05 | $4.05 | $4.05 | $3.41 | 0 |
| 2019-09-12 | $4.04 | $4.06 | $4.02 | $4.05 | $3.41 | 11,370,490 |
| 2019-09-11 | $4.05 | $4.07 | $4.02 | $4.03 | $3.39 | 14,986,180 |
| 2019-09-10 | $4.04 | $4.04 | $4.01 | $4.03 | $3.39 | 12,424,720 |
| 2019-09-09 | $4.04 | $4.05 | $4.00 | $4.04 | $3.40 | 14,535,490 |
| 2019-09-06 | $4.02 | $4.03 | $3.98 | $4.00 | $3.37 | 14,287,490 |
| 2019-09-05 | $4.02 | $4.07 | $3.99 | $4.01 | $3.38 | 20,896,230 |
| 2019-09-04 | $3.95 | $4.00 | $3.94 | $3.99 | $3.36 | 19,023,420 |
| 2019-09-03 | $3.95 | $3.96 | $3.92 | $3.95 | $3.33 | 12,784,890 |
| 2019-09-02 | $3.89 | $3.97 | $3.87 | $3.95 | $3.33 | 23,250,030 |
| 2019-08-30 | $3.92 | $3.94 | $3.85 | $3.86 | $3.25 | 9,943,220 |
| 2019-08-29 | $3.92 | $3.93 | $3.89 | $3.90 | $3.28 | 9,948,380 |
| 2019-08-28 | $3.93 | $3.94 | $3.89 | $3.92 | $3.30 | 12,104,100 |
| 2019-08-27 | $3.89 | $3.95 | $3.88 | $3.92 | $3.30 | 15,674,060 |
| 2019-08-26 | $3.87 | $3.90 | $3.84 | $3.88 | $3.27 | 14,293,260 |
| 2019-08-23 | $3.97 | $3.98 | $3.91 | $3.93 | $3.31 | 14,715,640 |
| 2019-08-22 | $4.08 | $4.08 | $3.95 | $3.96 | $3.34 | 22,055,800 |
| 2019-08-21 | $4.01 | $4.03 | $3.98 | $4.03 | $3.39 | 9,279,690 |
| 2019-08-20 | $3.99 | $4.06 | $3.98 | $4.03 | $3.39 | 12,745,900 |
| 2019-08-19 | $3.91 | $3.98 | $3.90 | $3.98 | $3.35 | 12,445,400 |
| 2019-08-16 | $3.91 | $3.92 | $3.86 | $3.90 | $3.28 | 9,438,500 |
| 2019-08-15 | $3.82 | $3.90 | $3.80 | $3.90 | $3.28 | 10,837,610 |
| 2019-08-14 | $3.91 | $3.95 | $3.88 | $3.89 | $3.28 | 9,916,320 |
| 2019-08-13 | $3.88 | $3.93 | $3.86 | $3.88 | $3.27 | 8,803,210 |
| 2019-08-12 | $3.83 | $3.91 | $3.83 | $3.90 | $3.28 | 8,607,910 |
| 2019-08-09 | $3.91 | $3.93 | $3.82 | $3.84 | $3.23 | 13,058,820 |
| 2019-08-08 | $3.91 | $3.95 | $3.89 | $3.89 | $3.28 | 9,756,370 |
| 2019-08-07 | $3.94 | $3.95 | $3.88 | $3.91 | $3.29 | 12,349,820 |
| 2019-08-06 | $3.92 | $3.98 | $3.81 | $3.93 | $3.31 | 20,120,330 |
| 2019-08-05 | $4.06 | $4.06 | $3.97 | $3.98 | $3.35 | 17,287,510 |
| 2019-08-02 | $4.10 | $4.10 | $4.00 | $4.07 | $3.43 | 21,564,150 |
| 2019-08-01 | $4.31 | $4.31 | $4.17 | $4.18 | $3.52 | 20,542,300 |
| 2019-07-31 | $4.32 | $4.35 | $4.30 | $4.33 | $3.65 | 10,257,140 |
| 2019-07-30 | $4.31 | $4.37 | $4.31 | $4.34 | $3.66 | 11,705,520 |
| 2019-07-29 | $4.34 | $4.34 | $4.29 | $4.31 | $3.63 | 8,327,540 |
| 2019-07-26 | $4.35 | $4.37 | $4.28 | $4.31 | $3.63 | 14,947,640 |
| 2019-07-25 | $4.32 | $4.36 | $4.29 | $4.35 | $3.66 | 12,544,640 |
| 2019-07-24 | $4.26 | $4.35 | $4.26 | $4.31 | $3.63 | 10,153,050 |
| 2019-07-23 | $4.25 | $4.26 | $4.20 | $4.25 | $3.58 | 6,273,580 |
| 2019-07-22 | $4.34 | $4.35 | $4.16 | $4.21 | $3.55 | 15,524,080 |
| 2019-07-19 | $4.26 | $4.36 | $4.26 | $4.33 | $3.65 | 15,274,750 |
| 2019-07-18 | $4.30 | $4.30 | $4.24 | $4.25 | $3.58 | 9,325,610 |
| 2019-07-17 | $4.31 | $4.38 | $4.29 | $4.31 | $3.63 | 11,771,430 |
| 2019-07-16 | $4.26 | $4.37 | $4.25 | $4.33 | $3.65 | 15,732,580 |
| 2019-07-15 | $4.26 | $4.33 | $4.17 | $4.26 | $3.59 | 14,613,210 |
| 2019-07-12 | $4.24 | $4.29 | $4.22 | $4.26 | $3.59 | 12,485,810 |
| 2019-07-11 | $4.26 | $4.31 | $4.23 | $4.25 | $3.58 | 9,957,110 |
| 2019-07-10 | $4.33 | $4.33 | $4.21 | $4.24 | $3.57 | 10,461,240 |
| 2019-07-09 | $4.23 | $4.30 | $4.22 | $4.28 | $3.60 | 12,206,850 |
| 2019-07-08 | $4.35 | $4.35 | $4.19 | $4.21 | $3.55 | 16,328,990 |
| 2019-07-05 | $4.32 | $4.37 | $4.29 | $4.35 | $3.66 | 9,707,360 |
| 2019-07-04 | $4.36 | $4.39 | $4.30 | $4.33 | $3.65 | 10,916,940 |
| 2019-07-03 | $4.31 | $4.43 | $4.29 | $4.33 | $3.65 | 21,350,250 |
| 2019-07-02 | $4.27 | $4.38 | $4.25 | $4.33 | $3.65 | 23,940,620 |
| 2019-07-01 | $4.23 | $4.28 | $4.22 | $4.27 | $3.60 | 17,465,660 |
| 2019-06-28 | $4.23 | $4.25 | $4.14 | $4.18 | $3.52 | 10,588,490 |
| 2019-06-27 | $4.23 | $4.28 | $4.20 | $4.22 | $3.55 | 12,675,410 |
| 2019-06-26 | $4.22 | $4.27 | $4.20 | $4.23 | $3.56 | 10,066,310 |
| 2019-06-25 | $4.26 | $4.28 | $4.17 | $4.22 | $3.55 | 17,531,660 |
| 2019-06-24 | $4.19 | $4.38 | $4.15 | $4.26 | $3.59 | 28,596,150 |
| 2019-06-21 | $4.16 | $4.21 | $4.14 | $4.18 | $3.52 | 13,703,050 |
| 2019-06-20 | $4.05 | $4.18 | $4.02 | $4.16 | $3.50 | 19,148,050 |
| 2019-06-19 | $4.05 | $4.09 | $4.04 | $4.04 | $3.40 | 11,948,660 |
| 2019-06-18 | $4.01 | $4.04 | $3.98 | $4.00 | $3.37 | 7,918,850 |
| 2019-06-17 | $4.00 | $4.04 | $3.97 | $4.02 | $3.39 | 8,840,730 |
| 2019-06-14 | $4.04 | $4.05 | $3.99 | $4.01 | $3.38 | 10,822,080 |
| 2019-06-13 | $4.02 | $4.04 | $3.99 | $4.04 | $3.40 | 9,245,970 |
| 2019-06-12 | $4.01 | $4.04 | $3.99 | $4.01 | $3.38 | 9,999,770 |
| 2019-06-11 | $3.89 | $4.02 | $3.88 | $4.00 | $3.37 | 16,937,960 |
| 2019-06-10 | $3.85 | $3.90 | $3.83 | $3.88 | $3.27 | 12,320,000 |
| 2019-06-07 | $3.84 | $3.84 | $3.84 | $3.84 | $3.23 | 0 |
| 2019-06-06 | $3.98 | $3.99 | $3.82 | $3.84 | $3.23 | 26,786,510 |
| 2019-06-05 | $4.05 | $4.07 | $3.95 | $3.97 | $3.34 | 25,971,860 |
| 2019-06-04 | $4.07 | $4.08 | $4.00 | $4.01 | $3.38 | 11,047,210 |
| 2019-06-03 | $4.10 | $4.11 | $4.06 | $4.07 | $3.43 | 14,402,200 |
| 2019-05-31 | $4.11 | $4.15 | $4.09 | $4.10 | $3.45 | 12,155,710 |
| 2019-05-30 | $4.12 | $4.16 | $4.10 | $4.12 | $3.47 | 11,104,610 |
| 2019-05-29 | $4.11 | $4.15 | $4.10 | $4.12 | $3.47 | 9,350,880 |
| 2019-05-28 | $4.17 | $4.19 | $4.11 | $4.12 | $3.47 | 15,109,660 |
| 2019-05-27 | $4.10 | $4.19 | $4.08 | $4.17 | $3.51 | 15,960,850 |
| 2019-05-24 | $4.09 | $4.14 | $4.05 | $4.11 | $3.46 | 12,967,510 |
| 2019-05-23 | $4.10 | $4.22 | $4.08 | $4.12 | $3.47 | 24,899,940 |
| 2019-05-22 | $4.16 | $4.21 | $4.10 | $4.12 | $3.47 | 21,885,610 |
| 2019-05-21 | $4.06 | $4.17 | $4.05 | $4.16 | $3.50 | 26,330,290 |
| 2019-05-20 | $4.19 | $4.19 | $3.98 | $4.07 | $3.43 | 34,211,130 |
| 2019-05-17 | $4.30 | $4.31 | $4.16 | $4.19 | $3.53 | 22,880,210 |
| 2019-05-16 | $4.22 | $4.36 | $4.19 | $4.30 | $3.62 | 29,971,260 |
| 2019-05-15 | $4.20 | $4.24 | $4.16 | $4.24 | $3.57 | 25,039,400 |
| 2019-05-14 | $4.17 | $4.22 | $4.15 | $4.18 | $3.52 | 15,761,280 |
| 2019-05-13 | $4.26 | $4.29 | $4.16 | $4.20 | $3.54 | 26,143,890 |
| 2019-05-10 | $4.18 | $4.31 | $4.13 | $4.29 | $3.61 | 27,063,470 |
| 2019-05-09 | $4.17 | $4.21 | $4.14 | $4.16 | $3.50 | 20,517,910 |
| 2019-05-08 | $4.15 | $4.24 | $4.10 | $4.17 | $3.51 | 21,850,180 |
| 2019-05-07 | $4.29 | $4.34 | $4.16 | $4.23 | $3.56 | 29,157,330 |
| 2019-05-06 | $4.30 | $4.44 | $4.14 | $4.28 | $3.60 | 45,752,940 |
| 2019-05-03 | $4.44 | $4.44 | $4.44 | $4.44 | $3.74 | 0 |
| 2019-05-02 | $4.44 | $4.44 | $4.44 | $4.44 | $3.74 | 0 |
| 2019-05-01 | $4.44 | $4.44 | $4.44 | $4.44 | $3.74 | 0 |
| 2019-04-30 | $4.28 | $4.47 | $4.28 | $4.44 | $3.74 | 35,602,790 |
| 2019-04-29 | $4.52 | $4.53 | $4.25 | $4.30 | $3.62 | 42,112,260 |
| 2019-04-26 | $4.55 | $4.65 | $4.46 | $4.50 | $3.79 | 41,537,280 |
| 2019-04-25 | $4.61 | $4.82 | $4.48 | $4.52 | $3.81 | 93,500,320 |
| 2019-04-24 | $4.51 | $4.68 | $4.50 | $4.65 | $3.92 | 64,410,480 |
| 2019-04-23 | $4.50 | $4.62 | $4.46 | $4.47 | $3.76 | 45,124,340 |
| 2019-04-22 | $4.71 | $4.73 | $4.50 | $4.51 | $3.80 | 46,985,430 |
| 2019-04-19 | $4.49 | $4.69 | $4.40 | $4.69 | $3.95 | 59,143,290 |
| 2019-04-18 | $4.51 | $4.55 | $4.46 | $4.47 | $3.76 | 22,135,580 |
| 2019-04-17 | $4.50 | $4.58 | $4.48 | $4.51 | $3.80 | 41,731,110 |
| 2019-04-16 | $4.33 | $4.49 | $4.30 | $4.49 | $3.78 | 33,574,700 |
| 2019-04-15 | $4.44 | $4.49 | $4.36 | $4.36 | $3.67 | 25,564,670 |
| 2019-04-12 | $4.42 | $4.43 | $4.33 | $4.38 | $3.69 | 22,865,100 |
| 2019-04-11 | $4.47 | $4.54 | $4.40 | $4.42 | $3.72 | 31,494,830 |
| 2019-04-10 | $4.49 | $4.52 | $4.40 | $4.48 | $3.77 | 29,983,500 |
| 2019-04-09 | $4.57 | $4.60 | $4.46 | $4.51 | $3.80 | 34,425,160 |
| 2019-04-08 | $4.60 | $4.70 | $4.49 | $4.60 | $3.87 | 58,567,490 |
| 2019-04-05 | $4.55 | $4.55 | $4.55 | $4.55 | $3.83 | 0 |
| 2019-04-04 | $4.52 | $4.56 | $4.42 | $4.55 | $3.83 | 49,313,080 |
| 2019-04-03 | $4.38 | $4.48 | $4.35 | $4.47 | $3.76 | 42,848,790 |
| 2019-04-02 | $4.37 | $4.43 | $4.33 | $4.40 | $3.71 | 37,135,510 |
| 2019-04-01 | $4.24 | $4.38 | $4.21 | $4.36 | $3.67 | 45,457,350 |
| 2019-03-29 | $4.06 | $4.23 | $4.05 | $4.23 | $3.56 | 32,393,280 |
| 2019-03-28 | $4.11 | $4.14 | $4.02 | $4.07 | $3.43 | 22,651,560 |
| 2019-03-27 | $4.13 | $4.15 | $4.05 | $4.12 | $3.47 | 15,599,760 |
| 2019-03-26 | $4.24 | $4.24 | $4.09 | $4.12 | $3.47 | 22,670,570 |
| 2019-03-25 | $4.25 | $4.28 | $4.21 | $4.21 | $3.55 | 23,931,710 |
| 2019-03-22 | $4.37 | $4.37 | $4.27 | $4.33 | $3.65 | 24,520,090 |
| 2019-03-21 | $4.34 | $4.38 | $4.32 | $4.36 | $3.67 | 26,122,250 |
| 2019-03-20 | $4.34 | $4.42 | $4.29 | $4.36 | $3.67 | 27,561,890 |
| 2019-03-19 | $4.36 | $4.38 | $4.29 | $4.33 | $3.65 | 20,356,970 |
| 2019-03-18 | $4.24 | $4.38 | $4.22 | $4.36 | $3.67 | 31,204,130 |
| 2019-03-15 | $4.19 | $4.26 | $4.18 | $4.23 | $3.56 | 19,782,200 |
| 2019-03-14 | $4.25 | $4.32 | $4.10 | $4.17 | $3.51 | 25,404,300 |
| 2019-03-13 | $4.37 | $4.38 | $4.25 | $4.27 | $3.60 | 27,795,920 |
| 2019-03-12 | $4.36 | $4.44 | $4.29 | $4.37 | $3.68 | 38,324,280 |
| 2019-03-11 | $4.30 | $4.38 | $4.15 | $4.35 | $3.66 | 38,921,120 |
| 2019-03-08 | $4.33 | $4.34 | $4.10 | $4.14 | $3.49 | 48,011,170 |
| 2019-03-07 | $4.34 | $4.56 | $4.31 | $4.42 | $3.72 | 56,703,600 |
| 2019-03-06 | $4.24 | $4.38 | $4.20 | $4.36 | $3.67 | 49,632,200 |
| 2019-03-05 | $4.15 | $4.24 | $4.14 | $4.24 | $3.57 | 24,159,830 |
| 2019-03-04 | $4.19 | $4.27 | $4.14 | $4.17 | $3.51 | 40,199,180 |
| 2019-03-01 | $4.10 | $4.17 | $4.06 | $4.17 | $3.51 | 20,368,260 |
| 2019-02-28 | $4.09 | $4.14 | $4.05 | $4.08 | $3.44 | 20,133,690 |
| 2019-02-27 | $4.10 | $4.22 | $4.05 | $4.08 | $3.44 | 44,124,980 |
| 2019-02-26 | $4.05 | $4.30 | $4.00 | $4.12 | $3.47 | 67,753,110 |
| 2019-02-25 | $3.87 | $4.06 | $3.86 | $4.05 | $3.41 | 40,948,040 |
| 2019-02-22 | $3.79 | $3.85 | $3.75 | $3.85 | $3.24 | 14,705,920 |
| 2019-02-21 | $3.82 | $3.86 | $3.78 | $3.79 | $3.19 | 18,626,050 |
| 2019-02-20 | $3.79 | $3.87 | $3.77 | $3.83 | $3.23 | 14,445,450 |
| 2019-02-19 | $3.80 | $3.84 | $3.77 | $3.79 | $3.19 | 14,200,690 |
| 2019-02-18 | $3.73 | $3.82 | $3.73 | $3.82 | $3.22 | 15,863,870 |
| 2019-02-15 | $3.77 | $3.77 | $3.71 | $3.72 | $3.13 | 10,605,920 |
| 2019-02-14 | $3.78 | $3.79 | $3.75 | $3.77 | $3.18 | 10,305,790 |
| 2019-02-13 | $3.73 | $3.80 | $3.72 | $3.78 | $3.18 | 16,037,130 |
| 2019-02-12 | $3.68 | $3.75 | $3.67 | $3.75 | $3.16 | 14,468,950 |
| 2019-02-11 | $3.63 | $3.70 | $3.61 | $3.70 | $3.12 | 12,228,650 |
| 2019-02-08 | $3.62 | $3.62 | $3.62 | $3.62 | $3.05 | 0 |
| 2019-02-07 | $3.62 | $3.62 | $3.62 | $3.62 | $3.05 | 0 |
| 2019-02-06 | $3.62 | $3.62 | $3.62 | $3.62 | $3.05 | 0 |
| 2019-02-05 | $3.62 | $3.62 | $3.62 | $3.62 | $3.05 | 0 |
| 2019-02-04 | $3.62 | $3.62 | $3.62 | $3.62 | $3.05 | 0 |
| 2019-02-01 | $3.56 | $3.63 | $3.56 | $3.62 | $3.05 | 8,532,870 |
| 2019-01-31 | $3.57 | $3.61 | $3.54 | $3.56 | $3.00 | 8,600,810 |
| 2019-01-30 | $3.56 | $3.60 | $3.53 | $3.57 | $3.01 | 6,766,110 |
| 2019-01-29 | $3.61 | $3.62 | $3.51 | $3.56 | $3.00 | 8,455,440 |
| 2019-01-28 | $3.63 | $3.68 | $3.59 | $3.62 | $3.05 | 7,322,940 |
| 2019-01-25 | $3.70 | $3.71 | $3.62 | $3.63 | $3.06 | 8,246,620 |
| 2019-01-24 | $3.69 | $3.71 | $3.64 | $3.70 | $3.12 | 5,468,550 |
| 2019-01-23 | $3.70 | $3.72 | $3.67 | $3.70 | $3.12 | 6,786,670 |
| 2019-01-22 | $3.77 | $3.80 | $3.68 | $3.70 | $3.12 | 15,214,240 |
| 2019-01-21 | $3.80 | $3.81 | $3.74 | $3.79 | $3.19 | 17,105,320 |
| 2019-01-18 | $3.76 | $3.87 | $3.74 | $3.80 | $3.20 | 29,496,930 |
| 2019-01-17 | $3.67 | $3.83 | $3.67 | $3.78 | $3.18 | 38,312,960 |
| 2019-01-16 | $3.66 | $3.74 | $3.61 | $3.69 | $3.11 | 16,462,750 |
| 2019-01-15 | $3.66 | $3.67 | $3.60 | $3.67 | $3.09 | 10,822,230 |
| 2019-01-14 | $3.65 | $3.75 | $3.63 | $3.66 | $3.08 | 17,457,270 |
| 2019-01-11 | $3.62 | $3.66 | $3.61 | $3.65 | $3.07 | 6,075,030 |
| 2019-01-10 | $3.61 | $3.66 | $3.61 | $3.62 | $3.05 | 5,745,720 |
| 2019-01-09 | $3.62 | $3.69 | $3.61 | $3.63 | $3.06 | 7,956,310 |
| 2019-01-08 | $3.61 | $3.64 | $3.59 | $3.61 | $3.04 | 4,524,690 |
| 2019-01-07 | $3.61 | $3.64 | $3.59 | $3.62 | $3.05 | 7,580,890 |
| 2019-01-04 | $3.48 | $3.59 | $3.47 | $3.58 | $3.02 | 7,912,760 |
| 2019-01-03 | $3.49 | $3.53 | $3.47 | $3.50 | $2.95 | 4,879,500 |
| 2019-01-02 | $3.52 | $3.54 | $3.47 | $3.49 | $2.94 | 4,624,600 |
| 2019-01-01 | $3.52 | $3.52 | $3.52 | $3.52 | $2.96 | 0 |
| 2018-12-31 | $3.52 | $3.52 | $3.52 | $3.52 | $2.96 | 0 |
| 2018-12-28 | $3.52 | $3.55 | $3.50 | $3.52 | $2.96 | 5,359,050 |
| 2018-12-27 | $3.59 | $3.62 | $3.52 | $3.53 | $2.97 | 4,705,410 |
| 2018-12-26 | $3.54 | $3.56 | $3.52 | $3.53 | $2.97 | 2,926,490 |
| 2018-12-25 | $3.60 | $3.60 | $3.48 | $3.54 | $2.98 | 5,985,160 |
| 2018-12-24 | $3.56 | $3.66 | $3.55 | $3.62 | $3.05 | 5,953,250 |
| 2018-12-21 | $3.60 | $3.60 | $3.54 | $3.57 | $3.01 | 5,337,440 |
| 2018-12-20 | $3.58 | $3.62 | $3.57 | $3.60 | $3.03 | 4,307,720 |
| 2018-12-19 | $3.62 | $3.64 | $3.58 | $3.59 | $3.02 | 4,736,550 |
| 2018-12-18 | $3.65 | $3.67 | $3.60 | $3.63 | $3.06 | 6,672,010 |
| 2018-12-17 | $3.69 | $3.70 | $3.65 | $3.68 | $3.10 | 5,774,060 |
| 2018-12-14 | $3.77 | $3.78 | $3.69 | $3.69 | $3.11 | 8,045,250 |
| 2018-12-13 | $3.75 | $3.80 | $3.72 | $3.78 | $3.18 | 5,807,860 |
| 2018-12-12 | $3.75 | $3.77 | $3.73 | $3.75 | $3.16 | 3,798,360 |
| 2018-12-11 | $3.79 | $3.80 | $3.73 | $3.75 | $3.16 | 4,873,730 |
| 2018-12-10 | $3.81 | $3.83 | $3.76 | $3.77 | $3.18 | 6,699,380 |
| 2018-12-07 | $3.76 | $3.83 | $3.75 | $3.82 | $3.22 | 7,410,430 |
| 2018-12-06 | $3.79 | $3.80 | $3.75 | $3.75 | $3.16 | 5,359,030 |
| 2018-12-05 | $3.77 | $3.83 | $3.75 | $3.81 | $3.21 | 8,565,190 |
| 2018-12-04 | $3.82 | $3.84 | $3.79 | $3.84 | $3.23 | 10,136,490 |
| 2018-12-03 | $3.79 | $3.89 | $3.77 | $3.84 | $3.23 | 16,035,340 |
| 2018-11-30 | $3.68 | $3.72 | $3.64 | $3.72 | $3.13 | 7,146,800 |
| 2018-11-29 | $3.75 | $3.76 | $3.67 | $3.67 | $3.09 | 6,817,100 |
| 2018-11-28 | $3.68 | $3.73 | $3.66 | $3.72 | $3.13 | 6,464,320 |
| 2018-11-27 | $3.68 | $3.74 | $3.67 | $3.69 | $3.11 | 6,203,410 |
| 2018-11-26 | $3.67 | $3.72 | $3.65 | $3.68 | $3.10 | 8,219,070 |
| 2018-11-23 | $3.86 | $3.86 | $3.69 | $3.69 | $3.11 | 11,399,790 |
| 2018-11-22 | $3.88 | $3.90 | $3.84 | $3.86 | $3.25 | 7,421,320 |
| 2018-11-21 | $3.85 | $3.90 | $3.85 | $3.88 | $3.27 | 9,840,100 |
| 2018-11-20 | $3.97 | $3.99 | $3.90 | $3.90 | $3.28 | 13,126,660 |
| 2018-11-19 | $4.00 | $4.01 | $3.94 | $4.01 | $3.38 | 13,045,720 |
| 2018-11-16 | $4.01 | $4.03 | $3.97 | $4.00 | $3.37 | 14,315,780 |
| 2018-11-15 | $3.96 | $4.01 | $3.94 | $4.01 | $3.38 | 12,437,840 |
| 2018-11-14 | $3.93 | $4.02 | $3.89 | $3.97 | $3.34 | 15,989,110 |
| 2018-11-13 | $3.84 | $4.04 | $3.82 | $3.97 | $3.34 | 27,118,980 |
| 2018-11-12 | $3.78 | $3.90 | $3.76 | $3.89 | $3.28 | 21,819,430 |
| 2018-11-09 | $3.79 | $3.83 | $3.72 | $3.80 | $3.20 | 11,516,680 |
| 2018-11-08 | $3.81 | $3.84 | $3.77 | $3.79 | $3.19 | 8,219,170 |
| 2018-11-07 | $3.80 | $3.86 | $3.78 | $3.80 | $3.20 | 13,221,830 |
| 2018-11-06 | $3.82 | $3.84 | $3.77 | $3.82 | $3.22 | 9,196,130 |
| 2018-11-05 | $3.81 | $3.85 | $3.77 | $3.82 | $3.22 | 13,239,250 |
| 2018-11-02 | $3.78 | $3.83 | $3.76 | $3.83 | $3.23 | 16,659,320 |
| 2018-11-01 | $3.78 | $3.83 | $3.74 | $3.76 | $3.17 | 17,075,710 |
| 2018-10-31 | $3.74 | $3.84 | $3.70 | $3.78 | $3.18 | 15,234,280 |
| 2018-10-30 | $3.67 | $3.76 | $3.62 | $3.73 | $3.14 | 14,337,440 |
| 2018-10-29 | $3.76 | $3.79 | $3.67 | $3.69 | $3.11 | 12,784,600 |
| 2018-10-26 | $3.70 | $3.87 | $3.68 | $3.82 | $3.22 | 23,848,020 |
| 2018-10-25 | $3.56 | $3.68 | $3.54 | $3.68 | $3.10 | 12,768,140 |
| 2018-10-24 | $3.56 | $3.70 | $3.54 | $3.65 | $3.07 | 16,238,190 |
| 2018-10-23 | $3.66 | $3.70 | $3.58 | $3.61 | $3.04 | 18,560,620 |
| 2018-10-22 | $3.52 | $3.70 | $3.51 | $3.67 | $3.09 | 25,291,060 |
| 2018-10-19 | $3.50 | $3.55 | $3.39 | $3.53 | $2.97 | 18,425,710 |
| 2018-10-18 | $3.70 | $3.70 | $3.52 | $3.53 | $2.97 | 13,662,440 |
| 2018-10-17 | $3.69 | $3.73 | $3.63 | $3.73 | $3.14 | 8,528,120 |
| 2018-10-16 | $3.74 | $3.80 | $3.62 | $3.65 | $3.07 | 10,112,630 |
| 2018-10-15 | $3.88 | $3.91 | $3.73 | $3.74 | $3.15 | 10,785,970 |
| 2018-10-12 | $3.78 | $3.89 | $3.73 | $3.87 | $3.26 | 14,120,280 |
| 2018-10-11 | $3.98 | $3.99 | $3.70 | $3.84 | $3.23 | 24,135,450 |
| 2018-10-10 | $4.11 | $4.16 | $4.06 | $4.09 | $3.44 | 17,187,100 |
| 2018-10-09 | $4.02 | $4.11 | $4.02 | $4.11 | $3.46 | 18,695,320 |
| 2018-10-08 | $4.02 | $4.05 | $4.00 | $4.02 | $3.39 | 9,278,120 |
| 2018-10-05 | $4.06 | $4.06 | $4.06 | $4.06 | $3.42 | 0 |
| 2018-10-04 | $4.06 | $4.06 | $4.06 | $4.06 | $3.42 | 0 |
| 2018-10-03 | $4.06 | $4.06 | $4.06 | $4.06 | $3.42 | 0 |
| 2018-10-02 | $4.06 | $4.06 | $4.06 | $4.06 | $3.42 | 0 |
| 2018-10-01 | $4.06 | $4.06 | $4.06 | $4.06 | $3.42 | 0 |
| 2018-09-28 | $4.03 | $4.07 | $4.02 | $4.06 | $3.42 | 13,616,710 |
| 2018-09-27 | $4.05 | $4.09 | $4.02 | $4.03 | $3.39 | 12,977,000 |
| 2018-09-26 | $4.01 | $4.09 | $4.00 | $4.05 | $3.41 | 11,770,890 |
| 2018-09-25 | $4.03 | $4.04 | $4.00 | $4.01 | $3.38 | 8,709,060 |
| 2018-09-24 | $4.05 | $4.05 | $4.05 | $4.05 | $3.41 | 0 |
| 2018-09-21 | $4.00 | $4.06 | $3.98 | $4.05 | $3.41 | 12,579,610 |
| 2018-09-20 | $4.01 | $4.02 | $3.97 | $4.00 | $3.37 | 5,622,250 |
| 2018-09-19 | $3.97 | $4.04 | $3.96 | $4.01 | $3.38 | 9,810,010 |
| 2018-09-18 | $3.90 | $3.99 | $3.88 | $3.99 | $3.36 | 7,689,010 |
| 2018-09-17 | $3.93 | $3.93 | $3.89 | $3.91 | $3.29 | 4,475,000 |
| 2018-09-14 | $3.94 | $3.96 | $3.92 | $3.94 | $3.32 | 4,251,100 |
| 2018-09-13 | $3.94 | $3.96 | $3.89 | $3.94 | $3.32 | 5,715,560 |
| 2018-09-12 | $3.89 | $3.93 | $3.88 | $3.90 | $3.28 | 3,519,350 |
| 2018-09-11 | $3.95 | $3.95 | $3.87 | $3.89 | $3.28 | 7,748,540 |
| 2018-09-10 | $4.01 | $4.01 | $3.93 | $3.94 | $3.32 | 8,463,730 |
| 2018-09-07 | $3.98 | $4.06 | $3.98 | $4.00 | $3.37 | 9,776,200 |
| 2018-09-06 | $3.97 | $4.02 | $3.95 | $3.97 | $3.34 | 6,302,300 |
| 2018-09-05 | $4.04 | $4.05 | $3.97 | $3.97 | $3.34 | 7,985,370 |
| 2018-09-04 | $4.01 | $4.07 | $4.00 | $4.05 | $3.41 | 5,161,770 |
| 2018-09-03 | $4.03 | $4.04 | $3.95 | $4.02 | $3.39 | 8,282,460 |
| 2018-08-31 | $4.04 | $4.07 | $4.02 | $4.03 | $3.39 | 6,601,940 |
| 2018-08-30 | $4.12 | $4.14 | $4.04 | $4.04 | $3.40 | 9,044,940 |
| 2018-08-29 | $4.14 | $4.16 | $4.11 | $4.12 | $3.47 | 6,692,960 |
| 2018-08-28 | $4.11 | $4.17 | $4.09 | $4.16 | $3.50 | 13,388,780 |
| 2018-08-27 | $4.04 | $4.11 | $4.04 | $4.10 | $3.45 | 9,303,210 |
| 2018-08-24 | $4.04 | $4.08 | $4.02 | $4.04 | $3.40 | 9,706,050 |
| 2018-08-23 | $4.11 | $4.13 | $4.03 | $4.07 | $3.43 | 11,774,800 |
| 2018-08-22 | $4.08 | $4.15 | $4.05 | $4.12 | $3.47 | 21,304,600 |
| 2018-08-21 | $4.06 | $4.10 | $4.03 | $4.06 | $3.42 | 16,274,760 |
| 2018-08-20 | $4.07 | $4.11 | $3.97 | $4.08 | $3.44 | 15,980,900 |
| 2018-08-17 | $4.09 | $4.17 | $4.04 | $4.07 | $3.43 | 13,791,590 |
| 2018-08-16 | $4.00 | $4.08 | $3.98 | $4.05 | $3.41 | 10,964,460 |
| 2018-08-15 | $4.23 | $4.23 | $4.05 | $4.06 | $3.42 | 12,943,650 |
| 2018-08-14 | $4.16 | $4.24 | $4.15 | $4.18 | $3.52 | 13,729,890 |
| 2018-08-13 | $4.13 | $4.17 | $4.08 | $4.17 | $3.51 | 9,471,880 |
| 2018-08-10 | $4.23 | $4.23 | $4.15 | $4.18 | $3.52 | 11,789,010 |
| 2018-08-09 | $4.16 | $4.25 | $4.11 | $4.23 | $3.56 | 21,984,450 |
| 2018-08-08 | $4.16 | $4.21 | $4.11 | $4.18 | $3.52 | 17,750,020 |
| 2018-08-07 | $4.06 | $4.18 | $4.02 | $4.18 | $3.52 | 19,217,160 |
| 2018-08-06 | $4.03 | $4.09 | $3.98 | $4.06 | $3.42 | 16,690,410 |
| 2018-08-03 | $3.96 | $4.13 | $3.96 | $4.04 | $3.40 | 24,136,780 |
| 2018-08-02 | $4.05 | $4.05 | $3.87 | $3.98 | $3.35 | 18,345,870 |
| 2018-08-01 | $4.17 | $4.24 | $4.06 | $4.07 | $3.43 | 14,484,600 |
| 2018-07-31 | $4.22 | $4.23 | $4.13 | $4.17 | $3.51 | 12,056,690 |
| 2018-07-30 | $4.22 | $4.27 | $4.17 | $4.24 | $3.57 | 22,748,440 |
| 2018-07-27 | $4.24 | $4.30 | $4.21 | $4.23 | $3.56 | 17,732,480 |
| 2018-07-26 | $4.19 | $4.35 | $4.14 | $4.23 | $3.56 | 27,584,580 |
| 2018-07-25 | $4.17 | $4.25 | $4.13 | $4.18 | $3.52 | 19,996,470 |
| 2018-07-24 | $4.06 | $4.19 | $4.06 | $4.17 | $3.51 | 21,730,290 |
| 2018-07-23 | $3.98 | $4.09 | $3.96 | $4.07 | $3.43 | 16,936,150 |
| 2018-07-20 | $3.97 | $4.01 | $3.91 | $4.00 | $3.37 | 10,509,990 |
| 2018-07-19 | $4.01 | $4.02 | $3.97 | $3.97 | $3.34 | 5,543,280 |
| 2018-07-18 | $4.02 | $4.05 | $3.99 | $4.00 | $3.37 | 5,474,740 |
| 2018-07-17 | $4.02 | $4.05 | $3.96 | $4.05 | $3.41 | 6,399,120 |
| 2018-07-16 | $3.99 | $4.07 | $3.99 | $4.02 | $3.39 | 9,757,710 |
| 2018-07-13 | $3.99 | $4.01 | $3.95 | $3.97 | $3.34 | 8,862,940 |
| 2018-07-12 | $3.92 | $4.01 | $3.90 | $3.99 | $3.36 | 8,672,520 |
| 2018-07-11 | $3.98 | $3.98 | $3.86 | $3.91 | $3.29 | 9,695,100 |
| 2018-07-10 | $4.07 | $4.08 | $3.99 | $4.04 | $3.40 | 10,297,900 |
| 2018-07-09 | $3.95 | $4.04 | $3.92 | $4.04 | $3.40 | 12,712,710 |
| 2018-07-06 | $3.95 | $4.00 | $3.83 | $3.93 | $3.31 | 15,663,450 |
| 2018-07-05 | $4.10 | $4.10 | $3.95 | $3.96 | $3.34 | 11,884,810 |
| 2018-07-04 | $4.11 | $4.15 | $4.06 | $4.09 | $3.44 | 7,550,080 |
| 2018-07-03 | $4.08 | $4.13 | $4.00 | $4.11 | $3.46 | 9,673,640 |
| 2018-07-02 | $4.16 | $4.21 | $4.04 | $4.07 | $3.43 | 15,437,900 |
| 2018-06-29 | $4.14 | $4.20 | $3.99 | $4.18 | $3.52 | 15,885,370 |
| 2018-06-28 | $4.18 | $4.26 | $4.12 | $4.13 | $3.48 | 12,944,260 |
| 2018-06-27 | $4.28 | $4.32 | $4.18 | $4.20 | $3.54 | 10,887,200 |
| 2018-06-26 | $4.25 | $4.30 | $4.12 | $4.29 | $3.61 | 17,502,540 |
| 2018-06-25 | $4.48 | $4.51 | $4.32 | $4.34 | $3.66 | 19,013,120 |
| 2018-06-22 | $4.26 | $4.47 | $4.10 | $4.43 | $3.73 | 26,193,290 |
| 2018-06-21 | $4.40 | $4.55 | $4.32 | $4.33 | $3.65 | 35,018,900 |
| 2018-06-20 | $4.15 | $4.35 | $4.09 | $4.34 | $3.66 | 23,162,140 |
| 2018-06-19 | $4.44 | $4.47 | $4.05 | $4.17 | $3.51 | 32,384,460 |
| 2018-06-18 | $4.50 | $4.50 | $4.50 | $4.50 | $3.79 | 0 |
| 2018-06-15 | $4.32 | $4.56 | $4.30 | $4.50 | $3.79 | 41,362,190 |
| 2018-06-14 | $4.22 | $4.31 | $4.20 | $4.30 | $3.62 | 8,279,840 |
| 2018-06-13 | $4.30 | $4.31 | $4.24 | $4.24 | $3.57 | 7,274,260 |
| 2018-06-12 | $4.23 | $4.32 | $4.21 | $4.31 | $3.63 | 7,758,210 |
| 2018-06-11 | $4.21 | $4.25 | $4.19 | $4.24 | $3.57 | 6,053,380 |
| 2018-06-08 | $4.33 | $4.34 | $4.16 | $4.24 | $3.57 | 12,912,110 |
| 2018-06-07 | $4.35 | $4.40 | $4.32 | $4.33 | $3.65 | 10,248,370 |
| 2018-06-06 | $4.28 | $4.33 | $4.24 | $4.33 | $3.65 | 9,756,220 |
| 2018-06-05 | $4.29 | $4.30 | $4.20 | $4.29 | $3.61 | 10,713,450 |
| 2018-06-04 | $4.25 | $4.31 | $4.25 | $4.27 | $3.60 | 7,845,960 |
| 2018-06-01 | $4.20 | $4.31 | $4.19 | $4.24 | $3.57 | 11,394,710 |
| 2018-05-31 | $4.21 | $4.23 | $4.16 | $4.20 | $3.54 | 9,982,270 |
| 2018-05-30 | $4.35 | $4.35 | $4.13 | $4.16 | $3.50 | 20,633,570 |
| 2018-05-29 | $4.39 | $4.44 | $4.37 | $4.40 | $3.71 | 9,409,970 |
| 2018-05-28 | $4.41 | $4.44 | $4.38 | $4.38 | $3.69 | 9,086,150 |
| 2018-05-25 | $4.46 | $4.49 | $4.39 | $4.41 | $3.71 | 11,619,140 |
| 2018-05-24 | $4.49 | $4.53 | $4.46 | $4.48 | $3.77 | 10,904,140 |
| 2018-05-23 | $4.62 | $4.62 | $4.48 | $4.51 | $3.80 | 22,145,750 |
| 2018-05-22 | $4.66 | $4.68 | $4.60 | $4.65 | $3.92 | 15,344,790 |
| 2018-05-21 | $4.65 | $4.68 | $4.60 | $4.65 | $3.92 | 22,497,050 |
| 2018-05-18 | $4.53 | $4.68 | $4.51 | $4.66 | $3.92 | 35,438,700 |
| 2018-05-17 | $4.48 | $4.56 | $4.47 | $4.53 | $3.82 | 20,982,290 |
| 2018-05-16 | $4.50 | $4.51 | $4.46 | $4.47 | $3.76 | 12,769,380 |
| 2018-05-15 | $4.50 | $4.54 | $4.47 | $4.52 | $3.81 | 12,576,120 |
| 2018-05-14 | $4.55 | $4.58 | $4.48 | $4.50 | $3.79 | 16,902,590 |
| 2018-05-11 | $4.52 | $4.62 | $4.47 | $4.54 | $3.82 | 32,756,420 |
| 2018-05-10 | $4.49 | $4.54 | $4.47 | $4.50 | $3.79 | 19,846,470 |
| 2018-05-09 | $4.52 | $4.55 | $4.44 | $4.47 | $3.76 | 20,940,240 |
| 2018-05-08 | $4.53 | $4.54 | $4.49 | $4.53 | $3.82 | 21,352,220 |
| 2018-05-07 | $4.48 | $4.56 | $4.46 | $4.52 | $3.81 | 20,321,130 |
| 2018-05-04 | $4.46 | $4.50 | $4.43 | $4.46 | $3.76 | 16,869,370 |
| 2018-05-03 | $4.41 | $4.50 | $4.41 | $4.46 | $3.76 | 22,729,270 |
| 2018-05-02 | $4.75 | $4.75 | $4.46 | $4.46 | $3.76 | 61,266,410 |
| 2018-05-01 | $4.95 | $4.95 | $4.95 | $4.95 | $4.17 | 0 |
| 2018-04-30 | $4.95 | $4.95 | $4.95 | $4.95 | $4.17 | 0 |
| 2018-04-27 | $4.94 | $4.99 | $4.90 | $4.95 | $4.17 | 24,484,540 |
| 2018-04-26 | $5.08 | $5.09 | $4.91 | $4.96 | $4.18 | 19,100,080 |
| 2018-04-25 | $5.07 | $5.12 | $5.03 | $5.06 | $4.26 | 18,694,390 |
| 2018-04-24 | $5.03 | $5.18 | $5.03 | $5.13 | $4.32 | 31,440,340 |
| 2018-04-23 | $4.94 | $5.06 | $4.91 | $5.00 | $4.21 | 20,628,150 |
| 2018-04-20 | $5.05 | $5.05 | $4.88 | $4.90 | $4.13 | 23,973,360 |
| 2018-04-19 | $4.99 | $5.09 | $4.97 | $5.08 | $4.28 | 26,016,610 |
| 2018-04-18 | $4.97 | $4.99 | $4.91 | $4.98 | $4.19 | 18,554,160 |
| 2018-04-17 | $4.95 | $5.02 | $4.90 | $4.90 | $4.13 | 20,388,580 |
| 2018-04-16 | $5.12 | $5.12 | $4.92 | $4.93 | $4.15 | 37,838,820 |
| 2018-04-13 | $5.12 | $5.19 | $5.10 | $5.13 | $4.32 | 17,720,450 |
| 2018-04-12 | $5.16 | $5.18 | $5.08 | $5.10 | $4.30 | 19,649,770 |
| 2018-04-11 | $5.24 | $5.27 | $5.16 | $5.19 | $4.37 | 24,775,940 |
| 2018-04-10 | $5.09 | $5.24 | $5.08 | $5.23 | $4.41 | 31,193,260 |
| 2018-04-09 | $5.05 | $5.13 | $5.03 | $5.08 | $4.28 | 19,098,750 |
| 2018-04-06 | $5.07 | $5.07 | $5.07 | $5.07 | $4.27 | 0 |
| 2018-04-05 | $5.07 | $5.07 | $5.07 | $5.07 | $4.27 | 0 |
| 2018-04-04 | $5.15 | $5.19 | $5.05 | $5.07 | $4.27 | 23,710,470 |
| 2018-04-03 | $5.12 | $5.15 | $5.05 | $5.11 | $4.30 | 23,191,830 |
| 2018-04-02 | $5.30 | $5.40 | $5.21 | $5.23 | $4.41 | 37,581,770 |
| 2018-03-30 | $5.30 | $5.31 | $5.24 | $5.29 | $4.46 | 23,524,840 |
| 2018-03-29 | $5.12 | $5.33 | $5.08 | $5.27 | $4.44 | 34,568,230 |
| 2018-03-28 | $5.11 | $5.20 | $5.06 | $5.09 | $4.29 | 20,172,350 |
| 2018-03-27 | $5.18 | $5.21 | $5.13 | $5.20 | $4.38 | 34,722,420 |
| 2018-03-26 | $5.04 | $5.14 | $5.00 | $5.13 | $4.32 | 36,266,030 |
| 2018-03-23 | $5.38 | $5.42 | $5.04 | $5.05 | $4.25 | 72,072,270 |
| 2018-03-22 | $5.67 | $5.69 | $5.58 | $5.60 | $4.72 | 15,969,080 |
| 2018-03-21 | $5.77 | $5.82 | $5.60 | $5.65 | $4.76 | 22,475,400 |
| 2018-03-20 | $5.67 | $5.77 | $5.63 | $5.75 | $4.84 | 19,016,500 |
| 2018-03-19 | $5.93 | $5.93 | $5.70 | $5.74 | $4.83 | 34,821,550 |
| 2018-03-16 | $6.15 | $6.17 | $5.96 | $5.97 | $5.03 | 27,695,460 |
| 2018-03-15 | $6.11 | $6.19 | $6.09 | $6.15 | $5.18 | 21,273,090 |
| 2018-03-14 | $6.10 | $6.22 | $6.06 | $6.16 | $5.19 | 27,250,350 |
| 2018-03-13 | $6.15 | $6.21 | $6.10 | $6.12 | $5.15 | 26,480,650 |
| 2018-03-12 | $6.16 | $6.26 | $6.13 | $6.19 | $5.21 | 42,573,630 |
| 2018-03-09 | $6.17 | $6.19 | $6.09 | $6.15 | $5.18 | 30,354,890 |
| 2018-03-08 | $6.16 | $6.23 | $6.10 | $6.21 | $5.23 | 24,264,040 |
| 2018-03-07 | $6.33 | $6.40 | $6.16 | $6.21 | $5.23 | 29,750,430 |
| 2018-03-06 | $6.20 | $6.46 | $6.12 | $6.42 | $5.41 | 42,255,530 |
| 2018-03-05 | $6.19 | $6.26 | $6.11 | $6.16 | $5.19 | 20,930,730 |
| 2018-03-02 | $6.21 | $6.28 | $6.12 | $6.18 | $5.21 | 27,373,920 |
| 2018-03-01 | $6.31 | $6.47 | $6.24 | $6.32 | $5.32 | 36,038,760 |
| 2018-02-28 | $6.40 | $6.58 | $6.28 | $6.40 | $5.39 | 34,327,480 |
| 2018-02-27 | $6.70 | $6.70 | $6.39 | $6.46 | $5.44 | 44,562,300 |
| 2018-02-26 | $6.65 | $6.78 | $6.45 | $6.76 | $5.69 | 56,608,090 |
| 2018-02-23 | $6.34 | $6.57 | $6.26 | $6.51 | $5.48 | 39,003,940 |
| 2018-02-22 | $6.33 | $6.42 | $6.28 | $6.37 | $5.37 | 33,156,490 |
| 2018-02-21 | $6.28 | $6.28 | $6.28 | $6.28 | $5.29 | 0 |
| 2018-02-20 | $6.28 | $6.28 | $6.28 | $6.28 | $5.29 | 0 |
| 2018-02-19 | $6.28 | $6.28 | $6.28 | $6.28 | $5.29 | 0 |
| 2018-02-16 | $6.28 | $6.28 | $6.28 | $6.28 | $5.29 | 0 |
| 2018-02-15 | $6.28 | $6.28 | $6.28 | $6.28 | $5.29 | 0 |
| 2018-02-14 | $6.12 | $6.32 | $6.01 | $6.28 | $5.29 | 25,541,920 |
| 2018-02-13 | $6.16 | $6.27 | $6.07 | $6.09 | $5.13 | 34,842,030 |
| 2018-02-12 | $6.08 | $6.15 | $5.91 | $6.10 | $5.14 | 35,895,300 |
| 2018-02-09 | $6.53 | $6.59 | $6.11 | $6.11 | $5.15 | 62,501,500 |
| 2018-02-08 | $6.84 | $7.04 | $6.54 | $6.79 | $5.72 | 57,409,740 |
| 2018-02-07 | $7.37 | $7.56 | $6.87 | $6.88 | $5.79 | 86,443,400 |
| 2018-02-06 | $7.26 | $7.53 | $7.12 | $7.16 | $6.03 | 58,202,350 |
| 2018-02-05 | $7.16 | $7.70 | $7.12 | $7.63 | $6.43 | 114,893,350 |
| 2018-02-02 | $6.61 | $7.30 | $6.43 | $7.29 | $6.14 | 96,255,580 |
| 2018-02-01 | $6.76 | $6.92 | $6.46 | $6.68 | $5.63 | 51,956,630 |
| 2018-01-31 | $6.88 | $6.88 | $6.58 | $6.78 | $5.71 | 56,950,620 |
| 2018-01-30 | $6.91 | $7.22 | $6.85 | $7.02 | $5.91 | 62,240,880 |
| 2018-01-29 | $6.79 | $7.01 | $6.78 | $6.98 | $5.88 | 70,820,550 |
| 2018-01-26 | $6.79 | $6.82 | $6.66 | $6.75 | $5.69 | 28,723,920 |
| 2018-01-25 | $6.75 | $6.93 | $6.74 | $6.83 | $5.75 | 41,715,530 |
| 2018-01-24 | $6.88 | $6.88 | $6.66 | $6.72 | $5.66 | 31,278,160 |
| 2018-01-23 | $6.82 | $6.88 | $6.72 | $6.87 | $5.79 | 23,911,640 |
| 2018-01-22 | $6.66 | $6.92 | $6.65 | $6.84 | $5.76 | 46,176,050 |
| 2018-01-19 | $6.50 | $6.70 | $6.45 | $6.63 | $5.58 | 49,836,310 |
| 2018-01-18 | $6.48 | $6.53 | $6.40 | $6.52 | $5.49 | 30,903,090 |
| 2018-01-17 | $6.43 | $6.51 | $6.29 | $6.46 | $5.44 | 39,719,560 |
| 2018-01-16 | $6.35 | $6.50 | $6.31 | $6.42 | $5.41 | 34,666,730 |
| 2018-01-15 | $6.71 | $6.73 | $6.30 | $6.34 | $5.34 | 45,889,190 |
| 2018-01-12 | $6.64 | $6.84 | $6.60 | $6.70 | $5.64 | 28,303,690 |
| 2018-01-11 | $6.83 | $6.89 | $6.64 | $6.72 | $5.66 | 36,786,550 |
| 2018-01-10 | $6.93 | $6.98 | $6.78 | $6.84 | $5.76 | 33,210,190 |
| 2018-01-09 | $6.99 | $7.04 | $6.81 | $6.99 | $5.89 | 45,799,690 |
| 2018-01-08 | $6.82 | $7.25 | $6.82 | $7.00 | $5.90 | 82,271,350 |
| 2018-01-05 | $6.83 | $6.89 | $6.76 | $6.80 | $5.73 | 36,460,760 |
| 2018-01-04 | $6.78 | $6.97 | $6.72 | $6.89 | $5.80 | 56,366,840 |
| 2018-01-03 | $6.72 | $7.00 | $6.66 | $6.80 | $5.73 | 94,748,510 |
| 2018-01-02 | $6.41 | $6.75 | $6.32 | $6.65 | $5.60 | 81,068,760 |
| 2018-01-01 | $6.30 | $6.30 | $6.30 | $6.30 | $5.31 | 0 |
| 2017-12-29 | $6.36 | $6.39 | $6.28 | $6.30 | $5.31 | 32,564,520 |
| 2017-12-28 | $6.17 | $6.42 | $6.15 | $6.37 | $5.37 | 65,060,210 |
| 2017-12-27 | $6.00 | $6.34 | $5.99 | $6.20 | $5.22 | 74,813,250 |
| 2017-12-26 | $5.91 | $6.06 | $5.84 | $6.05 | $5.10 | 29,564,320 |
| 2017-12-25 | $6.12 | $6.14 | $5.91 | $5.93 | $4.99 | 36,912,050 |
| 2017-12-22 | $6.01 | $6.18 | $6.01 | $6.13 | $5.16 | 33,835,840 |
| 2017-12-21 | $6.08 | $6.12 | $5.98 | $6.04 | $5.09 | 28,515,190 |
| 2017-12-20 | $6.06 | $6.19 | $6.00 | $6.08 | $5.12 | 40,687,520 |
| 2017-12-19 | $6.05 | $6.12 | $6.00 | $6.09 | $5.13 | 51,043,880 |
| 2017-12-18 | $5.75 | $6.17 | $5.71 | $6.11 | $5.15 | 71,734,210 |
| 2017-12-15 | $5.83 | $5.83 | $5.66 | $5.68 | $4.78 | 30,954,680 |
| 2017-12-14 | $5.83 | $5.88 | $5.80 | $5.85 | $4.93 | 16,727,050 |
| 2017-12-13 | $5.78 | $5.89 | $5.74 | $5.86 | $4.94 | 19,678,030 |
| 2017-12-12 | $5.93 | $5.93 | $5.79 | $5.81 | $4.89 | 17,339,460 |
| 2017-12-11 | $5.95 | $5.98 | $5.84 | $5.93 | $4.99 | 21,613,780 |
| 2017-12-08 | $5.80 | $5.91 | $5.77 | $5.89 | $4.96 | 20,367,540 |
| 2017-12-07 | $5.92 | $5.99 | $5.78 | $5.80 | $4.89 | 28,918,530 |
| 2017-12-06 | $5.89 | $5.98 | $5.80 | $5.97 | $5.03 | 34,315,900 |
| 2017-12-05 | $6.11 | $6.17 | $5.81 | $5.89 | $4.96 | 39,249,360 |
| 2017-12-04 | $6.28 | $6.35 | $6.11 | $6.13 | $5.16 | 36,810,980 |
| 2017-12-01 | $6.21 | $6.24 | $6.12 | $6.19 | $5.21 | 30,104,630 |
| 2017-11-30 | $6.30 | $6.38 | $6.18 | $6.21 | $5.23 | 58,241,810 |
| 2017-11-29 | $6.06 | $6.24 | $5.98 | $6.22 | $5.24 | 66,914,980 |
| 2017-11-28 | $5.88 | $6.07 | $5.77 | $6.05 | $5.10 | 49,452,710 |
| 2017-11-27 | $5.92 | $6.05 | $5.88 | $5.91 | $4.98 | 40,624,530 |
| 2017-11-24 | $5.73 | $5.94 | $5.65 | $5.91 | $4.98 | 28,614,380 |
| 2017-11-23 | $5.88 | $5.96 | $5.76 | $5.76 | $4.85 | 41,087,950 |
| 2017-11-22 | $5.82 | $5.92 | $5.72 | $5.86 | $4.94 | 42,687,030 |
| 2017-11-21 | $5.78 | $5.83 | $5.66 | $5.77 | $4.86 | 33,215,640 |
| 2017-11-20 | $5.63 | $5.81 | $5.55 | $5.80 | $4.89 | 27,724,330 |
| 2017-11-17 | $5.90 | $5.92 | $5.57 | $5.64 | $4.75 | 45,450,460 |
| 2017-11-16 | $6.03 | $6.05 | $5.88 | $5.92 | $4.99 | 33,452,880 |
| 2017-11-15 | $6.18 | $6.18 | $6.07 | $6.08 | $5.12 | 28,862,440 |
| 2017-11-14 | $6.32 | $6.43 | $6.26 | $6.28 | $5.29 | 44,997,260 |
| 2017-11-13 | $6.07 | $6.29 | $6.06 | $6.28 | $5.29 | 31,584,010 |
| 2017-11-10 | $6.15 | $6.16 | $6.07 | $6.11 | $5.15 | 27,104,200 |
| 2017-11-09 | $6.23 | $6.31 | $6.15 | $6.20 | $5.22 | 37,362,050 |
| 2017-11-08 | $6.10 | $6.18 | $6.05 | $6.12 | $5.15 | 24,226,430 |
| 2017-11-07 | $6.02 | $6.19 | $5.95 | $6.14 | $5.17 | 33,711,430 |
| 2017-11-06 | $5.85 | $6.03 | $5.77 | $6.02 | $5.07 | 23,031,920 |
| 2017-11-03 | $6.02 | $6.02 | $5.76 | $5.84 | $4.92 | 28,435,700 |
| 2017-11-02 | $6.02 | $6.10 | $6.00 | $6.02 | $5.07 | 24,116,330 |
| 2017-11-01 | $6.01 | $6.05 | $5.96 | $5.99 | $5.05 | 24,555,840 |
| 2017-10-31 | $5.94 | $6.04 | $5.93 | $5.99 | $5.05 | 23,081,050 |
| 2017-10-30 | $6.16 | $6.19 | $5.91 | $5.94 | $5.00 | 26,121,600 |
| 2017-10-27 | $6.27 | $6.30 | $6.12 | $6.15 | $5.18 | 17,460,900 |
| 2017-10-26 | $6.18 | $6.31 | $6.14 | $6.29 | $5.30 | 23,327,510 |
| 2017-10-25 | $6.16 | $6.22 | $6.15 | $6.18 | $5.21 | 14,706,490 |
| 2017-10-24 | $6.15 | $6.21 | $6.08 | $6.15 | $5.18 | 13,839,930 |
| 2017-10-23 | $6.11 | $6.17 | $6.05 | $6.16 | $5.19 | 19,953,680 |
| 2017-10-20 | $5.98 | $6.17 | $5.97 | $6.16 | $5.19 | 20,310,600 |
| 2017-10-19 | $6.12 | $6.14 | $5.98 | $6.00 | $5.05 | 33,202,310 |
| 2017-10-18 | $6.36 | $6.39 | $6.12 | $6.16 | $5.19 | 21,364,100 |
| 2017-10-17 | $6.37 | $6.42 | $6.32 | $6.35 | $5.35 | 10,917,160 |
| 2017-10-16 | $6.49 | $6.51 | $6.33 | $6.44 | $5.42 | 22,677,630 |
| 2017-10-13 | $6.40 | $6.50 | $6.34 | $6.48 | $5.46 | 28,987,900 |
| 2017-10-12 | $6.53 | $6.56 | $6.23 | $6.39 | $5.38 | 39,710,440 |
| 2017-10-11 | $6.52 | $6.61 | $6.44 | $6.55 | $5.52 | 22,648,330 |
| 2017-10-10 | $6.68 | $6.72 | $6.41 | $6.51 | $5.48 | 36,370,960 |
| 2017-10-09 | $6.73 | $6.77 | $6.66 | $6.73 | $5.67 | 21,432,580 |
| 2017-10-06 | $6.66 | $6.66 | $6.66 | $6.66 | $5.61 | 0 |
| 2017-10-05 | $6.66 | $6.66 | $6.66 | $6.66 | $5.61 | 0 |
| 2017-10-04 | $6.66 | $6.66 | $6.66 | $6.66 | $5.61 | 0 |
| 2017-10-03 | $6.66 | $6.66 | $6.66 | $6.66 | $5.61 | 0 |
| 2017-10-02 | $6.66 | $6.66 | $6.66 | $6.66 | $5.61 | 0 |
| 2017-09-29 | $6.63 | $6.75 | $6.60 | $6.66 | $5.61 | 14,403,300 |
| 2017-09-28 | $6.75 | $6.77 | $6.64 | $6.67 | $5.62 | 23,083,470 |
| 2017-09-27 | $6.69 | $6.83 | $6.66 | $6.80 | $5.73 | 24,444,050 |
| 2017-09-26 | $6.55 | $6.69 | $6.55 | $6.68 | $5.63 | 23,405,200 |
| 2017-09-25 | $6.70 | $6.70 | $6.50 | $6.53 | $5.50 | 30,749,970 |
| 2017-09-22 | $6.69 | $6.82 | $6.60 | $6.74 | $5.68 | 36,206,830 |
| 2017-09-21 | $6.99 | $7.05 | $6.80 | $6.81 | $5.74 | 32,921,770 |
| 2017-09-20 | $6.89 | $7.06 | $6.81 | $7.05 | $5.94 | 40,447,390 |
| 2017-09-19 | $6.92 | $6.98 | $6.86 | $6.92 | $5.83 | 34,533,340 |
| 2017-09-18 | $6.79 | $6.93 | $6.73 | $6.91 | $5.82 | 53,915,190 |
| 2017-09-15 | $7.27 | $7.27 | $6.80 | $6.86 | $5.78 | 92,685,650 |
| 2017-09-14 | $7.41 | $7.61 | $7.25 | $7.31 | $6.16 | 68,916,560 |
| 2017-09-13 | $7.42 | $7.63 | $7.34 | $7.47 | $6.29 | 55,043,860 |
| 2017-09-12 | $7.57 | $7.74 | $7.43 | $7.48 | $6.30 | 78,960,480 |
| 2017-09-11 | $7.28 | $7.54 | $7.15 | $7.53 | $6.34 | 70,594,960 |
| 2017-09-08 | $7.52 | $7.65 | $7.39 | $7.41 | $6.24 | 61,818,650 |
| 2017-09-07 | $7.61 | $7.68 | $7.33 | $7.45 | $6.27 | 66,924,690 |
| 2017-09-06 | $7.61 | $7.85 | $7.56 | $7.66 | $6.45 | 92,714,680 |
| 2017-09-05 | $7.42 | $8.06 | $7.36 | $7.78 | $6.55 | 151,836,420 |
| 2017-09-04 | $7.61 | $7.84 | $7.35 | $7.46 | $6.28 | 111,732,590 |
| 2017-09-01 | $7.40 | $7.90 | $7.30 | $7.55 | $6.36 | 165,793,810 |
| 2017-08-31 | $7.01 | $7.28 | $6.93 | $7.20 | $6.06 | 97,997,340 |
| 2017-08-30 | $6.72 | $7.26 | $6.72 | $7.08 | $5.96 | 101,964,140 |
| 2017-08-29 | $6.94 | $7.15 | $6.76 | $6.82 | $5.74 | 81,937,560 |
| 2017-08-28 | $6.81 | $7.08 | $6.69 | $7.02 | $5.91 | 86,684,050 |
| 2017-08-25 | $6.86 | $7.09 | $6.78 | $6.94 | $5.85 | 87,353,320 |
| 2017-08-24 | $6.82 | $6.89 | $6.58 | $6.65 | $5.60 | 48,840,430 |
| 2017-08-23 | $7.02 | $7.05 | $6.58 | $6.78 | $5.71 | 104,701,630 |
| 2017-08-22 | $7.23 | $7.24 | $7.05 | $7.15 | $6.02 | 55,287,030 |
| 2017-08-21 | $7.17 | $7.45 | $7.02 | $7.30 | $6.15 | 88,674,060 |
| 2017-08-18 | $7.09 | $7.22 | $7.07 | $7.14 | $6.01 | 73,272,320 |
| 2017-08-17 | $7.36 | $7.48 | $7.13 | $7.35 | $6.19 | 159,477,630 |
| 2017-08-16 | $7.31 | $7.40 | $6.90 | $7.10 | $5.98 | 119,549,280 |
| 2017-08-15 | $7.16 | $7.32 | $7.03 | $7.26 | $6.11 | 113,341,330 |
| 2017-08-14 | $7.36 | $7.46 | $7.13 | $7.38 | $6.22 | 145,907,100 |
| 2017-08-11 | $7.60 | $8.04 | $7.06 | $7.39 | $6.22 | 222,678,960 |
| 2017-08-10 | $7.57 | $7.95 | $7.42 | $7.79 | $6.56 | 223,300,160 |
| 2017-08-09 | $6.94 | $7.47 | $6.83 | $7.47 | $6.29 | 177,446,130 |
| 2017-08-08 | $6.91 | $7.06 | $6.70 | $6.79 | $5.72 | 110,390,050 |
| 2017-08-07 | $6.77 | $6.95 | $6.40 | $6.91 | $5.82 | 129,693,170 |
| 2017-08-04 | $6.47 | $7.14 | $6.47 | $6.75 | $5.69 | 190,741,660 |
| 2017-08-03 | $6.34 | $6.51 | $6.29 | $6.49 | $5.47 | 69,709,590 |
| 2017-08-02 | $6.33 | $6.66 | $6.23 | $6.41 | $5.40 | 95,122,300 |
| 2017-08-01 | $6.59 | $6.63 | $6.30 | $6.32 | $5.32 | 90,194,200 |
| 2017-07-31 | $6.42 | $6.75 | $6.35 | $6.66 | $5.61 | 125,570,290 |
| 2017-07-28 | $6.26 | $6.38 | $6.18 | $6.33 | $5.33 | 90,686,510 |
| 2017-07-27 | $6.62 | $6.63 | $6.08 | $6.30 | $5.31 | 143,475,490 |
| 2017-07-26 | $6.89 | $6.94 | $6.62 | $6.65 | $5.60 | 89,886,040 |
| 2017-07-25 | $6.70 | $6.89 | $6.55 | $6.82 | $5.74 | 97,430,010 |
| 2017-07-24 | $6.84 | $6.94 | $6.60 | $6.69 | $5.63 | 106,942,350 |
| 2017-07-21 | $6.69 | $6.97 | $6.66 | $6.96 | $5.86 | 144,893,960 |
| 2017-07-20 | $6.90 | $6.98 | $6.59 | $6.77 | $5.70 | 199,869,180 |
| 2017-07-19 | $6.10 | $6.49 | $6.05 | $6.49 | $5.47 | 117,784,500 |
| 2017-07-18 | $5.56 | $5.92 | $5.56 | $5.90 | $4.97 | 73,734,620 |
| 2017-07-17 | $5.71 | $5.87 | $5.45 | $5.57 | $4.69 | 63,010,690 |
| 2017-07-14 | $5.69 | $5.74 | $5.65 | $5.70 | $4.80 | 29,198,980 |
| 2017-07-13 | $5.67 | $5.87 | $5.62 | $5.73 | $4.83 | 63,098,880 |
| 2017-07-12 | $5.54 | $5.66 | $5.45 | $5.66 | $4.77 | 41,803,150 |
| 2017-07-11 | $5.66 | $5.68 | $5.46 | $5.54 | $4.67 | 43,040,260 |
| 2017-07-10 | $5.59 | $5.74 | $5.55 | $5.66 | $4.77 | 51,014,660 |
| 2017-07-07 | $5.50 | $5.61 | $5.44 | $5.59 | $4.71 | 36,187,910 |
| 2017-07-06 | $5.44 | $5.56 | $5.40 | $5.52 | $4.65 | 38,416,420 |
| 2017-07-05 | $5.40 | $5.48 | $5.37 | $5.41 | $4.56 | 28,268,600 |
| 2017-07-04 | $5.38 | $5.41 | $5.30 | $5.39 | $4.54 | 24,490,320 |
| 2017-07-03 | $5.27 | $5.43 | $5.25 | $5.42 | $4.57 | 32,687,520 |
| 2017-06-30 | $5.22 | $5.27 | $5.21 | $5.27 | $4.44 | 15,384,470 |
| 2017-06-29 | $5.22 | $5.36 | $5.20 | $5.26 | $4.43 | 38,222,190 |
| 2017-06-28 | $5.12 | $5.21 | $5.10 | $5.18 | $4.36 | 33,876,240 |
| 2017-06-27 | $5.09 | $5.16 | $5.03 | $5.15 | $4.34 | 31,273,190 |
| 2017-06-26 | $4.98 | $5.09 | $4.96 | $5.08 | $4.28 | 20,939,940 |
| 2017-06-23 | $4.97 | $5.02 | $4.88 | $4.98 | $4.19 | 19,388,560 |
| 2017-06-22 | $5.08 | $5.11 | $4.99 | $4.99 | $4.20 | 22,007,650 |
| 2017-06-21 | $5.10 | $5.12 | $5.02 | $5.08 | $4.28 | 12,564,800 |
| 2017-06-20 | $5.12 | $5.12 | $5.08 | $5.10 | $4.30 | 14,252,590 |
| 2017-06-19 | $5.04 | $5.14 | $5.03 | $5.12 | $4.31 | 23,089,100 |
| 2017-06-16 | $5.04 | $5.09 | $5.02 | $5.04 | $4.24 | 13,990,050 |
| 2017-06-15 | $5.01 | $5.05 | $4.99 | $5.04 | $4.24 | 14,623,680 |
| 2017-06-14 | $5.05 | $5.07 | $4.97 | $5.02 | $4.23 | 21,359,840 |
| 2017-06-13 | $4.88 | $5.06 | $4.87 | $5.03 | $4.24 | 28,323,260 |
| 2017-06-12 | $4.93 | $4.96 | $4.89 | $4.90 | $4.13 | 14,333,400 |
| 2017-06-09 | $4.96 | $4.99 | $4.92 | $4.96 | $4.18 | 10,612,860 |
| 2017-06-08 | $4.98 | $5.00 | $4.94 | $4.96 | $4.18 | 12,467,990 |
| 2017-06-07 | $4.91 | $5.00 | $4.90 | $5.00 | $4.21 | 19,535,020 |
| 2017-06-06 | $4.86 | $4.92 | $4.86 | $4.92 | $4.14 | 10,835,880 |
| 2017-06-05 | $4.91 | $4.93 | $4.88 | $4.88 | $4.11 | 15,401,410 |
| 2017-06-02 | $4.75 | $4.88 | $4.73 | $4.87 | $4.10 | 13,554,860 |
| 2017-06-01 | $4.82 | $4.88 | $4.76 | $4.77 | $4.02 | 15,815,370 |
| 2017-05-31 | $4.96 | $4.96 | $4.84 | $4.84 | $4.08 | 14,808,880 |
| 2017-05-30 | $4.86 | $4.86 | $4.86 | $4.86 | $4.09 | 0 |
| 2017-05-29 | $4.86 | $4.86 | $4.86 | $4.86 | $4.09 | 0 |
| 2017-05-26 | $4.88 | $4.96 | $4.86 | $4.86 | $4.09 | 18,418,680 |
| 2017-05-25 | $4.72 | $4.93 | $4.68 | $4.91 | $4.14 | 25,987,130 |
| 2017-05-24 | $4.70 | $4.75 | $4.65 | $4.74 | $3.99 | 11,444,640 |
| 2017-05-23 | $4.80 | $4.83 | $4.70 | $4.74 | $3.99 | 13,791,850 |
| 2017-05-22 | $4.84 | $4.90 | $4.78 | $4.82 | $4.06 | 14,022,480 |
| 2017-05-19 | $4.83 | $4.87 | $4.82 | $4.84 | $4.08 | 8,745,760 |
| 2017-05-18 | $4.85 | $4.91 | $4.80 | $4.82 | $4.06 | 12,074,180 |
| 2017-05-17 | $4.89 | $4.94 | $4.86 | $4.89 | $4.12 | 18,455,050 |
| 2017-05-16 | $4.78 | $4.91 | $4.72 | $4.90 | $4.13 | 18,594,920 |
| 2017-05-15 | $4.80 | $4.84 | $4.76 | $4.78 | $4.03 | 11,899,860 |
| 2017-05-12 | $4.75 | $4.79 | $4.66 | $4.77 | $4.02 | 12,298,280 |
| 2017-05-11 | $4.75 | $4.78 | $4.62 | $4.75 | $4.00 | 20,418,470 |
| 2017-05-10 | $4.94 | $4.95 | $4.82 | $4.83 | $4.07 | 13,458,130 |
| 2017-05-09 | $4.83 | $4.95 | $4.83 | $4.92 | $4.14 | 13,633,800 |
| 2017-05-08 | $4.82 | $4.90 | $4.80 | $4.84 | $4.08 | 15,530,200 |
| 2017-05-05 | $4.91 | $4.91 | $4.82 | $4.85 | $4.08 | 17,190,840 |
| 2017-05-04 | $5.02 | $5.03 | $4.91 | $4.93 | $4.15 | 19,461,850 |
| 2017-05-03 | $5.05 | $5.07 | $5.01 | $5.04 | $4.24 | 12,779,280 |
| 2017-05-02 | $5.08 | $5.09 | $5.03 | $5.05 | $4.25 | 17,986,340 |
| 2017-05-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.25 | 0 |
| 2017-04-28 | $5.01 | $5.06 | $4.98 | $5.05 | $4.25 | 21,721,520 |
| 2017-04-27 | $4.95 | $5.05 | $4.90 | $5.02 | $4.23 | 27,615,820 |
| 2017-04-26 | $4.96 | $4.99 | $4.91 | $4.96 | $4.18 | 28,538,750 |
| 2017-04-25 | $4.96 | $5.02 | $4.87 | $4.97 | $4.19 | 52,506,930 |
| 2017-04-24 | $5.18 | $5.20 | $5.06 | $5.18 | $4.36 | 18,874,720 |
| 2017-04-21 | $5.22 | $5.24 | $5.15 | $5.20 | $4.38 | 16,656,580 |
| 2017-04-20 | $5.16 | $5.23 | $5.12 | $5.18 | $4.36 | 19,514,550 |
| 2017-04-19 | $5.31 | $5.34 | $5.13 | $5.14 | $4.33 | 32,608,090 |
| 2017-04-18 | $5.47 | $5.51 | $5.39 | $5.40 | $4.55 | 14,409,310 |
| 2017-04-17 | $5.53 | $5.55 | $5.42 | $5.47 | $4.61 | 18,258,400 |
| 2017-04-14 | $5.72 | $5.72 | $5.53 | $5.57 | $4.69 | 25,245,870 |
| 2017-04-13 | $5.68 | $5.75 | $5.68 | $5.70 | $4.80 | 12,680,900 |
| 2017-04-12 | $5.72 | $5.81 | $5.66 | $5.69 | $4.79 | 20,987,560 |
| 2017-04-11 | $5.96 | $5.96 | $5.64 | $5.77 | $4.86 | 47,018,370 |
| 2017-04-10 | $5.93 | $6.02 | $5.91 | $5.98 | $5.04 | 32,557,680 |
| 2017-04-07 | $5.91 | $5.96 | $5.88 | $5.92 | $4.99 | 21,623,930 |
| 2017-04-06 | $5.94 | $5.98 | $5.84 | $5.96 | $5.02 | 30,552,360 |
| 2017-04-05 | $6.00 | $6.13 | $5.91 | $5.93 | $4.99 | 81,182,460 |
| 2017-04-04 | $5.93 | $5.93 | $5.93 | $5.93 | $4.99 | 0 |
| 2017-04-03 | $5.93 | $5.93 | $5.93 | $5.93 | $4.99 | 0 |
| 2017-03-31 | $5.88 | $5.97 | $5.83 | $5.93 | $4.99 | 21,842,700 |
| 2017-03-30 | $5.90 | $6.00 | $5.82 | $5.89 | $4.96 | 31,368,080 |
| 2017-03-29 | $5.84 | $5.86 | $5.77 | $5.83 | $4.91 | 14,965,720 |
| 2017-03-28 | $5.88 | $5.90 | $5.73 | $5.81 | $4.89 | 21,928,000 |
| 2017-03-27 | $6.05 | $6.12 | $5.87 | $5.90 | $4.97 | 30,252,220 |
| 2017-03-24 | $6.07 | $6.15 | $6.00 | $6.08 | $5.12 | 22,650,710 |
| 2017-03-23 | $6.08 | $6.15 | $5.96 | $6.09 | $5.13 | 33,807,760 |
| 2017-03-22 | $5.81 | $6.18 | $5.76 | $6.10 | $5.14 | 43,456,970 |
| 2017-03-21 | $5.81 | $5.96 | $5.79 | $5.87 | $4.94 | 27,282,350 |
| 2017-03-20 | $5.86 | $5.96 | $5.76 | $5.83 | $4.91 | 19,000,490 |
| 2017-03-17 | $5.84 | $5.88 | $5.66 | $5.69 | $4.79 | 19,230,440 |
| 2017-03-16 | $5.80 | $5.88 | $5.80 | $5.86 | $4.94 | 16,982,150 |
| 2017-03-15 | $5.80 | $5.86 | $5.76 | $5.79 | $4.88 | 12,968,820 |
| 2017-03-14 | $5.72 | $5.88 | $5.71 | $5.80 | $4.89 | 21,475,950 |
| 2017-03-13 | $5.57 | $5.74 | $5.50 | $5.72 | $4.82 | 21,837,860 |
| 2017-03-10 | $5.62 | $5.69 | $5.59 | $5.61 | $4.73 | 23,732,900 |
| 2017-03-09 | $5.60 | $5.60 | $5.46 | $5.49 | $4.62 | 16,090,920 |
| 2017-03-08 | $5.63 | $5.65 | $5.58 | $5.62 | $4.73 | 10,625,870 |
| 2017-03-07 | $5.69 | $5.73 | $5.60 | $5.65 | $4.76 | 14,564,410 |
| 2017-03-06 | $5.65 | $5.74 | $5.63 | $5.71 | $4.81 | 14,849,280 |
| 2017-03-03 | $5.69 | $5.72 | $5.59 | $5.63 | $4.74 | 19,078,460 |
| 2017-03-02 | $5.83 | $5.85 | $5.67 | $5.69 | $4.79 | 18,637,180 |
| 2017-03-01 | $5.77 | $5.89 | $5.73 | $5.82 | $4.90 | 22,511,760 |
| 2017-02-28 | $5.75 | $5.80 | $5.71 | $5.77 | $4.86 | 12,264,610 |
| 2017-02-27 | $5.80 | $5.85 | $5.73 | $5.74 | $4.83 | 18,235,260 |
| 2017-02-24 | $5.68 | $5.77 | $5.63 | $5.76 | $4.85 | 20,208,130 |
| 2017-02-23 | $5.86 | $5.91 | $5.72 | $5.74 | $4.83 | 24,452,140 |
| 2017-02-22 | $5.91 | $5.93 | $5.81 | $5.88 | $4.95 | 19,988,290 |
| 2017-02-21 | $5.91 | $5.97 | $5.83 | $5.91 | $4.98 | 26,157,520 |
| 2017-02-20 | $5.79 | $5.89 | $5.76 | $5.89 | $4.96 | 32,400,480 |
| 2017-02-17 | $5.95 | $5.97 | $5.76 | $5.81 | $4.89 | 28,936,440 |
| 2017-02-16 | $5.78 | $5.97 | $5.78 | $5.91 | $4.98 | 40,254,370 |
| 2017-02-15 | $5.83 | $5.96 | $5.75 | $5.77 | $4.86 | 31,619,500 |
| 2017-02-14 | $5.77 | $5.86 | $5.76 | $5.83 | $4.91 | 19,586,030 |
| 2017-02-13 | $5.66 | $5.97 | $5.66 | $5.80 | $4.89 | 35,891,050 |
| 2017-02-10 | $5.52 | $5.72 | $5.52 | $5.65 | $4.76 | 33,331,920 |
| 2017-02-09 | $5.59 | $5.61 | $5.49 | $5.51 | $4.64 | 20,863,490 |
| 2017-02-08 | $5.50 | $5.58 | $5.46 | $5.58 | $4.70 | 19,229,510 |
| 2017-02-07 | $5.44 | $5.58 | $5.44 | $5.54 | $4.67 | 30,159,570 |
| 2017-02-06 | $5.44 | $5.47 | $5.36 | $5.43 | $4.57 | 23,477,510 |
| 2017-02-03 | $5.40 | $5.57 | $5.39 | $5.46 | $4.60 | 42,087,560 |
| 2017-02-02 | $5.34 | $5.34 | $5.34 | $5.34 | $4.50 | 0 |
| 2017-02-01 | $5.34 | $5.34 | $5.34 | $5.34 | $4.50 | 0 |
| 2017-01-31 | $5.34 | $5.34 | $5.34 | $5.34 | $4.50 | 0 |
| 2017-01-30 | $5.34 | $5.34 | $5.34 | $5.34 | $4.50 | 0 |
| 2017-01-27 | $5.34 | $5.34 | $5.34 | $5.34 | $4.50 | 0 |
| 2017-01-26 | $5.30 | $5.42 | $5.25 | $5.34 | $4.50 | 42,090,060 |
| 2017-01-25 | $5.04 | $5.09 | $5.04 | $5.05 | $4.25 | 6,312,320 |
| 2017-01-24 | $5.03 | $5.11 | $5.00 | $5.06 | $4.26 | 12,463,420 |
| 2017-01-23 | $4.96 | $5.06 | $4.96 | $5.02 | $4.23 | 10,409,990 |
| 2017-01-20 | $4.88 | $4.98 | $4.86 | $4.97 | $4.19 | 9,409,620 |
| 2017-01-19 | $4.88 | $4.93 | $4.84 | $4.88 | $4.11 | 6,272,490 |
| 2017-01-18 | $4.87 | $4.95 | $4.84 | $4.91 | $4.14 | 7,595,660 |
| 2017-01-17 | $4.85 | $4.89 | $4.76 | $4.88 | $4.11 | 9,497,260 |
| 2017-01-16 | $4.93 | $5.01 | $4.68 | $4.90 | $4.13 | 15,445,440 |
| 2017-01-13 | $4.96 | $4.99 | $4.90 | $4.92 | $4.14 | 8,497,730 |
| 2017-01-12 | $5.01 | $5.06 | $4.94 | $4.95 | $4.17 | 12,676,120 |
| 2017-01-11 | $5.12 | $5.18 | $5.03 | $5.04 | $4.24 | 21,732,160 |
| 2017-01-10 | $5.03 | $5.14 | $5.02 | $5.12 | $4.31 | 20,483,050 |
| 2017-01-09 | $5.00 | $5.03 | $4.97 | $5.03 | $4.24 | 7,874,300 |
| 2017-01-06 | $5.01 | $5.04 | $4.98 | $5.01 | $4.22 | 9,289,920 |
| 2017-01-05 | $5.03 | $5.10 | $5.01 | $5.03 | $4.24 | 13,881,160 |
| 2017-01-04 | $4.94 | $5.02 | $4.93 | $5.01 | $4.22 | 12,323,020 |
| 2017-01-03 | $4.87 | $4.98 | $4.86 | $4.96 | $4.18 | 11,799,700 |
| 2017-01-02 | $4.87 | $4.87 | $4.87 | $4.87 | $4.10 | 0 |
| 2016-12-30 | $4.85 | $4.92 | $4.84 | $4.87 | $4.10 | 5,983,410 |
| 2016-12-29 | $4.84 | $4.93 | $4.80 | $4.86 | $4.09 | 9,885,400 |
| 2016-12-28 | $4.88 | $4.92 | $4.83 | $4.85 | $4.08 | 10,256,380 |
| 2016-12-27 | $4.84 | $4.88 | $4.81 | $4.86 | $4.09 | 7,049,630 |
| 2016-12-26 | $4.87 | $4.87 | $4.72 | $4.86 | $4.09 | 13,345,830 |
| 2016-12-23 | $5.00 | $5.02 | $4.86 | $4.86 | $4.09 | 19,049,400 |
| 2016-12-22 | $5.00 | $5.14 | $4.95 | $5.06 | $4.26 | 23,658,730 |
| 2016-12-21 | $5.00 | $5.03 | $4.97 | $5.00 | $4.21 | 13,954,690 |
| 2016-12-20 | $4.99 | $5.01 | $4.93 | $4.98 | $4.19 | 8,486,980 |
| 2016-12-19 | $4.93 | $5.02 | $4.90 | $5.00 | $4.21 | 12,148,800 |
| 2016-12-16 | $5.01 | $5.05 | $4.90 | $4.94 | $4.16 | 14,417,780 |
| 2016-12-15 | $4.99 | $5.08 | $4.98 | $5.01 | $4.22 | 15,187,340 |
| 2016-12-14 | $5.06 | $5.09 | $4.98 | $5.00 | $4.21 | 12,950,390 |
| 2016-12-13 | $5.04 | $5.09 | $4.97 | $5.05 | $4.25 | 12,411,130 |
| 2016-12-12 | $5.30 | $5.34 | $5.03 | $5.06 | $4.26 | 20,376,880 |
| 2016-12-09 | $5.24 | $5.33 | $5.19 | $5.29 | $4.46 | 17,834,990 |
| 2016-12-08 | $5.35 | $5.38 | $5.28 | $5.29 | $4.46 | 14,001,270 |
| 2016-12-07 | $5.25 | $5.39 | $5.25 | $5.39 | $4.54 | 21,867,450 |
| 2016-12-06 | $5.28 | $5.33 | $5.21 | $5.24 | $4.41 | 10,338,750 |
| 2016-12-05 | $5.13 | $5.31 | $5.13 | $5.25 | $4.42 | 14,131,540 |
| 2016-12-02 | $5.32 | $5.37 | $5.19 | $5.24 | $4.41 | 19,022,670 |
| 2016-12-01 | $5.35 | $5.40 | $5.29 | $5.38 | $4.53 | 21,727,160 |
| 2016-11-30 | $5.54 | $5.57 | $5.27 | $5.32 | $4.48 | 42,999,670 |
| 2016-11-29 | $5.77 | $5.79 | $5.58 | $5.63 | $4.74 | 38,078,260 |
| 2016-11-28 | $5.86 | $5.91 | $5.80 | $5.86 | $4.94 | 33,387,340 |
| 2016-11-25 | $5.73 | $5.83 | $5.56 | $5.81 | $4.89 | 40,927,300 |
| 2016-11-24 | $5.90 | $5.99 | $5.72 | $5.73 | $4.83 | 44,184,960 |
| 2016-11-23 | $5.82 | $5.96 | $5.69 | $5.71 | $4.81 | 48,387,730 |
| 2016-11-22 | $5.60 | $5.84 | $5.60 | $5.79 | $4.88 | 37,928,750 |
| 2016-11-21 | $5.49 | $5.66 | $5.49 | $5.54 | $4.67 | 24,199,880 |
| 2016-11-18 | $5.65 | $5.66 | $5.47 | $5.50 | $4.63 | 24,152,810 |
| 2016-11-17 | $5.60 | $5.74 | $5.57 | $5.68 | $4.78 | 18,524,050 |
| 2016-11-16 | $5.66 | $5.71 | $5.56 | $5.65 | $4.76 | 20,659,460 |
| 2016-11-15 | $5.90 | $5.96 | $5.64 | $5.71 | $4.81 | 45,141,540 |
| 2016-11-14 | $5.56 | $5.95 | $5.54 | $5.84 | $4.92 | 58,430,260 |
| 2016-11-11 | $5.49 | $5.75 | $5.43 | $5.63 | $4.74 | 41,177,040 |
| 2016-11-10 | $5.52 | $5.55 | $5.42 | $5.49 | $4.62 | 30,753,250 |
| 2016-11-09 | $5.44 | $5.55 | $5.34 | $5.48 | $4.62 | 37,672,340 |
| 2016-11-08 | $5.50 | $5.62 | $5.38 | $5.40 | $4.55 | 43,215,450 |
| 2016-11-07 | $5.26 | $5.72 | $5.24 | $5.50 | $4.63 | 57,438,760 |
| 2016-11-04 | $5.18 | $5.26 | $5.14 | $5.21 | $4.39 | 24,004,620 |
| 2016-11-03 | $5.11 | $5.17 | $5.03 | $5.16 | $4.35 | 20,443,450 |
| 2016-11-02 | $5.23 | $5.32 | $5.07 | $5.09 | $4.29 | 28,013,660 |
| 2016-11-01 | $5.24 | $5.30 | $5.19 | $5.25 | $4.42 | 19,143,050 |
| 2016-10-31 | $5.23 | $5.24 | $5.15 | $5.23 | $4.41 | 0 |
| 2016-10-28 | $5.23 | $5.31 | $5.21 | $5.25 | $4.42 | 19,849,410 |
| 2016-10-27 | $5.34 | $5.39 | $5.18 | $5.25 | $4.42 | 34,275,640 |
| 2016-10-26 | $5.43 | $5.47 | $5.32 | $5.35 | $4.51 | 35,138,890 |
| 2016-10-25 | $5.46 | $5.55 | $5.31 | $5.53 | $4.66 | 64,537,780 |
| 2016-10-24 | $5.15 | $5.48 | $5.13 | $5.37 | $4.52 | 56,391,010 |
| 2016-10-21 | $5.05 | $5.15 | $5.01 | $5.11 | $4.30 | 21,569,560 |
| 2016-10-20 | $5.10 | $5.14 | $4.99 | $5.06 | $4.26 | 22,049,850 |
| 2016-10-19 | $5.13 | $5.22 | $5.05 | $5.08 | $4.28 | 42,230,810 |
| 2016-10-18 | $4.91 | $5.07 | $4.88 | $5.06 | $4.26 | 37,027,360 |
| 2016-10-17 | $4.98 | $5.14 | $4.86 | $4.89 | $4.12 | 52,165,670 |
| 2016-10-14 | $4.83 | $4.94 | $4.82 | $4.94 | $4.16 | 33,090,890 |
| 2016-10-13 | $4.86 | $4.93 | $4.81 | $4.84 | $4.08 | 25,690,390 |
| 2016-10-12 | $4.88 | $4.89 | $4.80 | $4.83 | $4.07 | 25,246,630 |
| 2016-10-11 | $4.87 | $4.93 | $4.81 | $4.90 | $4.13 | 31,630,550 |
| 2016-10-10 | $4.84 | $4.98 | $4.78 | $4.84 | $4.08 | 48,788,630 |
| 2016-10-07 | $4.74 | $4.74 | $4.74 | $4.74 | $3.99 | 0 |
| 2016-10-06 | $4.74 | $4.74 | $4.74 | $4.74 | $3.99 | 0 |
| 2016-10-05 | $4.74 | $4.74 | $4.74 | $4.74 | $3.99 | 0 |
| 2016-10-04 | $4.74 | $4.74 | $4.74 | $4.74 | $3.99 | 0 |
| 2016-10-03 | $4.74 | $4.74 | $4.74 | $4.74 | $3.99 | 0 |
| 2016-09-30 | $4.58 | $4.75 | $4.56 | $4.74 | $3.99 | 33,735,830 |
| 2016-09-29 | $4.63 | $4.79 | $4.61 | $4.62 | $3.89 | 42,117,700 |
| 2016-09-28 | $4.47 | $4.52 | $4.46 | $4.51 | $3.80 | 11,663,540 |
| 2016-09-27 | $4.46 | $4.49 | $4.39 | $4.48 | $3.77 | 15,352,460 |
| 2016-09-26 | $4.56 | $4.63 | $4.46 | $4.47 | $3.76 | 24,576,840 |
| 2016-09-23 | $4.52 | $4.58 | $4.50 | $4.54 | $3.82 | 14,195,240 |
| 2016-09-22 | $4.49 | $4.57 | $4.47 | $4.51 | $3.80 | 17,162,040 |
| 2016-09-21 | $4.47 | $4.49 | $4.44 | $4.47 | $3.76 | 8,960,200 |
| 2016-09-20 | $4.42 | $4.49 | $4.39 | $4.48 | $3.77 | 14,110,070 |
| 2016-09-19 | $4.38 | $4.42 | $4.37 | $4.42 | $3.72 | 9,477,310 |
| 2016-09-16 | $4.38 | $4.38 | $4.38 | $4.38 | $3.69 | 0 |
| 2016-09-15 | $4.38 | $4.38 | $4.38 | $4.38 | $3.69 | 0 |
| 2016-09-14 | $4.41 | $4.45 | $4.35 | $4.38 | $3.69 | 15,265,860 |
| 2016-09-13 | $4.47 | $4.48 | $4.40 | $4.43 | $3.73 | 15,378,990 |
| 2016-09-12 | $4.50 | $4.51 | $4.39 | $4.46 | $3.76 | 23,695,700 |
| 2016-09-09 | $4.64 | $4.72 | $4.57 | $4.58 | $3.86 | 17,626,900 |
| 2016-09-08 | $4.58 | $4.65 | $4.56 | $4.64 | $3.91 | 11,508,370 |
| 2016-09-07 | $4.63 | $4.65 | $4.57 | $4.58 | $3.86 | 19,094,490 |
| 2016-09-06 | $4.57 | $4.64 | $4.54 | $4.62 | $3.89 | 20,126,330 |
| 2016-09-05 | $4.50 | $4.66 | $4.50 | $4.59 | $3.87 | 25,185,420 |
| 2016-09-02 | $4.43 | $4.49 | $4.43 | $4.49 | $3.78 | 9,262,470 |
| 2016-09-01 | $4.53 | $4.56 | $4.43 | $4.44 | $3.74 | 14,119,470 |
| 2016-08-31 | $4.48 | $4.54 | $4.48 | $4.54 | $3.82 | 13,117,680 |
| 2016-08-30 | $4.47 | $4.52 | $4.46 | $4.48 | $3.77 | 11,613,510 |
| 2016-08-29 | $4.45 | $4.48 | $4.41 | $4.46 | $3.76 | 6,805,660 |
| 2016-08-26 | $4.46 | $4.51 | $4.43 | $4.45 | $3.75 | 9,387,500 |
| 2016-08-25 | $4.47 | $4.52 | $4.42 | $4.47 | $3.76 | 12,280,430 |
| 2016-08-24 | $4.49 | $4.51 | $4.44 | $4.49 | $3.78 | 8,897,660 |
| 2016-08-23 | $4.48 | $4.51 | $4.44 | $4.48 | $3.77 | 12,754,740 |
| 2016-08-22 | $4.57 | $4.61 | $4.48 | $4.49 | $3.78 | 13,102,120 |
| 2016-08-19 | $4.52 | $4.59 | $4.47 | $4.57 | $3.85 | 17,294,200 |
| 2016-08-18 | $4.58 | $4.71 | $4.51 | $4.54 | $3.82 | 38,042,210 |
| 2016-08-17 | $4.58 | $4.64 | $4.53 | $4.55 | $3.83 | 22,118,700 |
| 2016-08-16 | $4.53 | $4.63 | $4.53 | $4.58 | $3.86 | 31,542,490 |
| 2016-08-15 | $4.47 | $4.57 | $4.45 | $4.54 | $3.82 | 27,873,080 |
| 2016-08-12 | $4.39 | $4.49 | $4.37 | $4.48 | $3.77 | 19,012,890 |
| 2016-08-11 | $4.43 | $4.43 | $4.35 | $4.37 | $3.68 | 13,558,540 |
| 2016-08-10 | $4.41 | $4.57 | $4.40 | $4.43 | $3.73 | 33,467,960 |
| 2016-08-09 | $4.42 | $4.43 | $4.38 | $4.40 | $3.71 | 13,503,120 |
| 2016-08-08 | $4.26 | $4.48 | $4.25 | $4.45 | $3.75 | 31,624,790 |
| 2016-08-05 | $4.22 | $4.26 | $4.21 | $4.24 | $3.57 | 7,860,990 |
| 2016-08-04 | $4.23 | $4.26 | $4.20 | $4.23 | $3.56 | 7,055,460 |
| 2016-08-03 | $4.22 | $4.26 | $4.20 | $4.24 | $3.57 | 8,063,580 |
| 2016-08-02 | $4.19 | $4.24 | $4.16 | $4.23 | $3.56 | 9,608,800 |
| 2016-08-01 | $4.24 | $4.25 | $4.13 | $4.18 | $3.52 | 12,725,960 |
| 2016-07-29 | $4.27 | $4.31 | $4.20 | $4.26 | $3.59 | 12,646,920 |
| 2016-07-28 | $4.22 | $4.32 | $4.22 | $4.27 | $3.60 | 11,576,280 |
| 2016-07-27 | $4.45 | $4.45 | $4.20 | $4.24 | $3.57 | 19,562,410 |
| 2016-07-26 | $4.35 | $4.47 | $4.34 | $4.45 | $3.75 | 14,130,690 |
| 2016-07-25 | $4.33 | $4.37 | $4.30 | $4.35 | $3.66 | 7,009,760 |
| 2016-07-22 | $4.33 | $4.35 | $4.30 | $4.32 | $3.64 | 8,424,350 |
| 2016-07-21 | $4.33 | $4.39 | $4.31 | $4.34 | $3.66 | 11,473,430 |
| 2016-07-20 | $4.36 | $4.37 | $4.30 | $4.31 | $3.63 | 13,422,130 |
| 2016-07-19 | $4.33 | $4.37 | $4.27 | $4.36 | $3.67 | 10,590,440 |
| 2016-07-18 | $4.43 | $4.44 | $4.29 | $4.34 | $3.66 | 18,376,760 |
| 2016-07-15 | $4.46 | $4.51 | $4.41 | $4.42 | $3.72 | 18,806,970 |
| 2016-07-14 | $4.46 | $4.51 | $4.41 | $4.46 | $3.76 | 16,705,140 |
| 2016-07-13 | $4.55 | $4.56 | $4.43 | $4.48 | $3.77 | 30,254,810 |
| 2016-07-12 | $4.34 | $4.65 | $4.34 | $4.54 | $3.82 | 61,394,700 |
| 2016-07-11 | $4.24 | $4.40 | $4.24 | $4.35 | $3.66 | 24,194,920 |
| 2016-07-08 | $4.28 | $4.30 | $4.22 | $4.26 | $3.59 | 13,786,570 |
| 2016-07-07 | $4.26 | $4.34 | $4.25 | $4.29 | $3.61 | 17,269,200 |
| 2016-07-06 | $4.22 | $4.28 | $4.21 | $4.27 | $3.60 | 10,836,440 |
| 2016-07-05 | $4.26 | $4.31 | $4.23 | $4.25 | $3.58 | 15,601,620 |
| 2016-07-04 | $4.09 | $4.30 | $4.08 | $4.27 | $3.60 | 27,843,710 |
| 2016-07-01 | $4.09 | $4.16 | $4.09 | $4.11 | $3.46 | 5,629,680 |
| 2016-06-30 | $4.12 | $4.16 | $4.09 | $4.09 | $3.44 | 7,319,690 |
| 2016-06-29 | $4.13 | $4.21 | $4.11 | $4.13 | $3.48 | 10,658,680 |
| 2016-06-28 | $4.10 | $4.14 | $4.08 | $4.14 | $3.49 | 11,105,600 |
| 2016-06-27 | $3.96 | $4.18 | $3.96 | $4.13 | $3.48 | 23,526,760 |
| 2016-06-24 | $4.07 | $4.09 | $3.90 | $4.00 | $3.37 | 15,212,580 |
| 2016-06-23 | $4.03 | $4.15 | $4.00 | $4.07 | $3.43 | 18,692,180 |
| 2016-06-22 | $3.96 | $4.11 | $3.94 | $4.05 | $3.41 | 16,886,450 |
| 2016-06-21 | $4.00 | $4.03 | $3.95 | $3.96 | $3.34 | 8,864,230 |
| 2016-06-20 | $4.01 | $4.01 | $3.96 | $3.98 | $3.35 | 6,554,690 |
| 2016-06-17 | $3.90 | $4.11 | $3.90 | $4.03 | $3.39 | 20,570,740 |
| 2016-06-16 | $3.96 | $3.96 | $3.89 | $3.90 | $3.28 | 7,897,260 |
| 2016-06-15 | $3.87 | $3.98 | $3.85 | $3.96 | $3.34 | 8,940,630 |
| 2016-06-14 | $3.88 | $3.91 | $3.85 | $3.89 | $3.28 | 7,703,860 |
| 2016-06-13 | $4.00 | $4.00 | $3.88 | $3.88 | $3.27 | 11,212,820 |
| 2016-06-10 | $4.03 | $4.03 | $4.03 | $4.03 | $3.39 | 0 |
| 2016-06-09 | $4.03 | $4.03 | $4.03 | $4.03 | $3.39 | 0 |
| 2016-06-08 | $4.06 | $4.06 | $4.01 | $4.03 | $3.39 | 8,143,480 |
| 2016-06-07 | $4.06 | $4.12 | $4.05 | $4.06 | $3.42 | 8,409,580 |
| 2016-06-06 | $4.11 | $4.17 | $4.08 | $4.09 | $3.44 | 13,104,640 |
| 2016-06-03 | $4.07 | $4.08 | $4.03 | $4.07 | $3.43 | 8,041,320 |
| 2016-06-02 | $4.06 | $4.07 | $4.04 | $4.07 | $3.43 | 10,574,360 |
| 2016-06-01 | $4.06 | $4.06 | $4.06 | $4.06 | $3.42 | 0 |
| 2016-05-31 | $3.93 | $4.06 | $3.92 | $4.06 | $3.42 | 18,371,010 |
| 2016-05-30 | $3.96 | $3.97 | $3.90 | $3.92 | $3.30 | 9,344,550 |
| 2016-05-27 | $3.99 | $4.00 | $3.94 | $3.97 | $3.34 | 8,311,360 |
| 2016-05-26 | $3.96 | $4.02 | $3.93 | $4.01 | $3.38 | 14,570,040 |
| 2016-05-25 | $3.92 | $3.98 | $3.91 | $3.95 | $3.33 | 8,750,020 |
| 2016-05-24 | $3.95 | $3.95 | $3.88 | $3.90 | $3.28 | 7,083,920 |
| 2016-05-23 | $3.92 | $3.96 | $3.90 | $3.96 | $3.34 | 8,124,430 |
| 2016-05-20 | $3.90 | $3.94 | $3.87 | $3.94 | $3.32 | 6,635,820 |
| 2016-05-19 | $3.92 | $3.97 | $3.91 | $3.91 | $3.29 | 6,962,090 |
| 2016-05-18 | $4.00 | $4.01 | $3.88 | $3.92 | $3.30 | 14,317,840 |
| 2016-05-17 | $4.01 | $4.07 | $3.99 | $4.02 | $3.39 | 17,791,860 |
| 2016-05-16 | $3.95 | $4.00 | $3.92 | $4.00 | $3.37 | 11,339,490 |
| 2016-05-13 | $3.97 | $4.04 | $3.96 | $3.98 | $3.35 | 10,095,560 |
| 2016-05-12 | $4.00 | $4.01 | $3.90 | $3.98 | $3.35 | 13,064,120 |
| 2016-05-11 | $4.06 | $4.07 | $4.01 | $4.03 | $3.39 | 9,599,260 |
| 2016-05-10 | $4.06 | $4.09 | $4.00 | $4.05 | $3.41 | 13,411,230 |
| 2016-05-09 | $4.31 | $4.31 | $4.03 | $4.07 | $3.43 | 26,761,770 |
| 2016-05-06 | $4.53 | $4.55 | $4.29 | $4.31 | $3.63 | 24,244,290 |
| 2016-05-05 | $4.50 | $4.56 | $4.43 | $4.55 | $3.83 | 16,036,190 |
| 2016-05-04 | $4.56 | $4.60 | $4.49 | $4.49 | $3.78 | 19,359,400 |
| 2016-05-03 | $4.51 | $4.60 | $4.45 | $4.59 | $3.87 | 23,114,600 |
| 2016-05-02 | $4.51 | $4.51 | $4.51 | $4.51 | $3.80 | 0 |
| 2016-04-29 | $4.48 | $4.54 | $4.45 | $4.51 | $3.80 | 17,493,470 |
| 2016-04-28 | $4.50 | $4.55 | $4.35 | $4.52 | $3.81 | 24,085,430 |
| 2016-04-27 | $4.57 | $4.65 | $4.48 | $4.54 | $3.82 | 25,118,710 |
| 2016-04-26 | $4.56 | $4.61 | $4.47 | $4.60 | $3.87 | 34,431,650 |
| 2016-04-25 | $4.41 | $4.62 | $4.38 | $4.60 | $3.87 | 39,312,530 |
| 2016-04-22 | $4.36 | $4.44 | $4.30 | $4.43 | $3.73 | 17,302,560 |
| 2016-04-21 | $4.36 | $4.53 | $4.33 | $4.40 | $3.71 | 33,232,130 |
| 2016-04-20 | $4.50 | $4.51 | $4.19 | $4.35 | $3.66 | 32,566,570 |
| 2016-04-19 | $4.49 | $4.53 | $4.39 | $4.45 | $3.75 | 15,954,560 |
| 2016-04-18 | $4.45 | $4.52 | $4.35 | $4.49 | $3.78 | 20,507,620 |
| 2016-04-15 | $4.60 | $4.63 | $4.44 | $4.50 | $3.79 | 24,920,370 |
| 2016-04-14 | $4.63 | $4.67 | $4.55 | $4.61 | $3.88 | 23,551,610 |
| 2016-04-13 | $4.60 | $4.86 | $4.60 | $4.62 | $3.89 | 72,467,060 |
| 2016-04-12 | $4.35 | $4.53 | $4.30 | $4.50 | $3.79 | 47,632,190 |
| 2016-04-11 | $4.25 | $4.38 | $4.24 | $4.35 | $3.66 | 23,609,240 |
| 2016-04-08 | $4.26 | $4.28 | $4.19 | $4.24 | $3.57 | 14,188,220 |
| 2016-04-07 | $4.36 | $4.37 | $4.28 | $4.28 | $3.60 | 16,534,090 |
| 2016-04-06 | $4.32 | $4.37 | $4.27 | $4.35 | $3.66 | 14,050,190 |
| 2016-04-05 | $4.28 | $4.37 | $4.27 | $4.34 | $3.66 | 19,178,020 |
| 2016-04-04 | $4.29 | $4.29 | $4.29 | $4.29 | $3.61 | 0 |
| 2016-04-01 | $4.22 | $4.35 | $4.21 | $4.29 | $3.61 | 26,925,970 |
| 2016-03-31 | $4.24 | $4.28 | $4.18 | $4.23 | $3.56 | 15,233,280 |
| 2016-03-30 | $4.16 | $4.24 | $4.15 | $4.23 | $3.56 | 14,174,280 |
| 2016-03-29 | $4.16 | $4.20 | $4.08 | $4.15 | $3.50 | 11,593,810 |
| 2016-03-28 | $4.22 | $4.27 | $4.14 | $4.15 | $3.50 | 11,684,310 |
| 2016-03-25 | $4.19 | $4.22 | $4.17 | $4.20 | $3.54 | 8,262,540 |
| 2016-03-24 | $4.29 | $4.30 | $4.18 | $4.18 | $3.52 | 17,428,850 |
| 2016-03-23 | $4.31 | $4.36 | $4.29 | $4.33 | $3.65 | 10,761,880 |
| 2016-03-22 | $4.36 | $4.37 | $4.29 | $4.32 | $3.64 | 13,708,480 |
| 2016-03-21 | $4.33 | $4.39 | $4.30 | $4.39 | $3.70 | 19,945,910 |
| 2016-03-18 | $4.20 | $4.32 | $4.20 | $4.30 | $3.62 | 24,022,780 |
| 2016-03-17 | $4.12 | $4.19 | $4.09 | $4.19 | $3.53 | 14,479,050 |
| 2016-03-16 | $4.18 | $4.21 | $4.07 | $4.09 | $3.44 | 12,853,180 |
| 2016-03-15 | $4.25 | $4.25 | $4.13 | $4.17 | $3.51 | 14,687,320 |
| 2016-03-14 | $4.24 | $4.33 | $4.21 | $4.27 | $3.60 | 18,293,790 |
| 2016-03-11 | $4.12 | $4.26 | $4.09 | $4.19 | $3.53 | 16,232,510 |
| 2016-03-10 | $4.28 | $4.30 | $4.14 | $4.16 | $3.50 | 14,466,890 |
| 2016-03-09 | $4.29 | $4.37 | $4.20 | $4.26 | $3.59 | 28,573,050 |
| 2016-03-08 | $4.63 | $4.65 | $4.40 | $4.47 | $3.76 | 35,033,540 |
| 2016-03-07 | $4.56 | $4.63 | $4.39 | $4.56 | $3.84 | 52,129,150 |
| 2016-03-04 | $4.43 | $4.56 | $4.27 | $4.47 | $3.76 | 47,482,580 |
| 2016-03-03 | $4.36 | $4.50 | $4.33 | $4.43 | $3.73 | 44,456,390 |
| 2016-03-02 | $4.10 | $4.42 | $4.10 | $4.38 | $3.69 | 50,195,090 |
| 2016-03-01 | $3.99 | $4.18 | $3.92 | $4.15 | $3.50 | 29,533,160 |
| 2016-02-29 | $4.09 | $4.20 | $3.77 | $3.97 | $3.34 | 27,864,830 |
| 2016-02-26 | $3.99 | $4.16 | $3.94 | $4.11 | $3.46 | 25,091,510 |
| 2016-02-25 | $4.27 | $4.28 | $3.91 | $3.95 | $3.33 | 32,156,610 |
| 2016-02-24 | $4.20 | $4.33 | $4.19 | $4.30 | $3.62 | 26,339,670 |
| 2016-02-23 | $4.16 | $4.27 | $4.12 | $4.26 | $3.59 | 28,979,790 |
| 2016-02-22 | $4.11 | $4.35 | $4.08 | $4.20 | $3.54 | 44,748,930 |
| 2016-02-19 | $4.10 | $4.14 | $4.04 | $4.07 | $3.43 | 12,216,050 |
| 2016-02-18 | $4.12 | $4.26 | $4.09 | $4.10 | $3.45 | 16,145,740 |
| 2016-02-17 | $4.06 | $4.12 | $4.02 | $4.10 | $3.45 | 14,068,000 |
| 2016-02-16 | $3.97 | $4.14 | $3.97 | $4.08 | $3.44 | 15,106,230 |
| 2016-02-15 | $3.89 | $4.01 | $3.82 | $3.97 | $3.34 | 6,605,670 |
| 2016-02-12 | $3.95 | $3.95 | $3.95 | $3.95 | $3.33 | 0 |
| 2016-02-11 | $3.95 | $3.95 | $3.95 | $3.95 | $3.33 | 0 |
| 2016-02-10 | $3.95 | $3.95 | $3.95 | $3.95 | $3.33 | 0 |
| 2016-02-09 | $3.95 | $3.95 | $3.95 | $3.95 | $3.33 | 0 |
| 2016-02-08 | $3.95 | $3.95 | $3.95 | $3.95 | $3.33 | 0 |
| 2016-02-05 | $3.96 | $4.06 | $3.93 | $3.95 | $3.33 | 11,940,150 |
| 2016-02-04 | $3.90 | $4.00 | $3.90 | $3.97 | $3.34 | 11,199,360 |
| 2016-02-03 | $3.88 | $3.91 | $3.81 | $3.90 | $3.28 | 8,077,410 |
| 2016-02-02 | $3.83 | $3.94 | $3.82 | $3.92 | $3.30 | 12,299,350 |
| 2016-02-01 | $4.05 | $4.07 | $3.75 | $3.85 | $3.24 | 19,882,110 |
| 2016-01-29 | $4.01 | $4.15 | $3.93 | $4.10 | $3.45 | 16,234,780 |
| 2016-01-28 | $4.22 | $4.27 | $4.01 | $4.03 | $3.39 | 21,217,600 |
| 2016-01-27 | $4.20 | $4.35 | $4.10 | $4.30 | $3.62 | 28,018,700 |
| 2016-01-26 | $4.47 | $4.49 | $4.10 | $4.17 | $3.51 | 23,634,180 |
| 2016-01-25 | $4.43 | $4.63 | $4.42 | $4.54 | $3.82 | 26,776,490 |
| 2016-01-22 | $4.37 | $4.60 | $4.32 | $4.39 | $3.70 | 21,741,600 |
| 2016-01-21 | $4.24 | $4.45 | $4.21 | $4.27 | $3.60 | 28,129,570 |
| 2016-01-20 | $4.36 | $4.39 | $4.20 | $4.29 | $3.61 | 19,210,280 |
| 2016-01-19 | $4.28 | $4.45 | $4.24 | $4.37 | $3.68 | 19,405,600 |
| 2016-01-18 | $4.18 | $4.36 | $4.15 | $4.27 | $3.60 | 22,051,000 |
| 2016-01-15 | $4.62 | $4.65 | $4.30 | $4.33 | $3.65 | 33,929,020 |
| 2016-01-14 | $4.16 | $4.83 | $4.12 | $4.68 | $3.94 | 47,923,320 |
| 2016-01-13 | $4.45 | $4.75 | $4.40 | $4.43 | $3.73 | 40,941,380 |
| 2016-01-12 | $4.48 | $4.56 | $4.21 | $4.42 | $3.72 | 39,822,950 |
| 2016-01-11 | $4.79 | $4.89 | $4.52 | $4.57 | $3.85 | 66,418,520 |
| 2016-01-08 | $4.56 | $4.77 | $4.39 | $4.77 | $4.02 | 50,477,960 |
| 2016-01-07 | $4.80 | $4.81 | $4.34 | $4.34 | $3.66 | 16,291,940 |
| 2016-01-06 | $4.36 | $4.82 | $4.34 | $4.82 | $4.06 | 65,145,060 |
| 2016-01-05 | $4.24 | $4.42 | $4.16 | $4.38 | $3.69 | 17,666,410 |
| 2016-01-04 | $4.65 | $4.69 | $4.30 | $4.31 | $3.63 | 16,239,830 |
| 2016-01-01 | $4.66 | $4.66 | $4.66 | $4.66 | $3.92 | 0 |
| 2015-12-31 | $4.75 | $4.75 | $4.66 | $4.66 | $3.92 | 10,343,320 |
| 2015-12-30 | $4.68 | $4.73 | $4.64 | $4.69 | $3.95 | 12,235,770 |
| 2015-12-29 | $4.60 | $4.69 | $4.55 | $4.67 | $3.93 | 16,889,580 |
| 2015-12-28 | $4.75 | $4.79 | $4.60 | $4.60 | $3.87 | 15,792,670 |
| 2015-12-25 | $4.70 | $4.78 | $4.69 | $4.76 | $4.01 | 14,746,850 |
| 2015-12-24 | $4.79 | $4.80 | $4.64 | $4.70 | $3.96 | 13,815,000 |
| 2015-12-23 | $4.83 | $4.88 | $4.75 | $4.78 | $4.03 | 21,595,140 |
| 2015-12-22 | $4.81 | $4.87 | $4.77 | $4.83 | $4.07 | 19,303,240 |
| 2015-12-21 | $4.72 | $4.82 | $4.70 | $4.79 | $4.03 | 24,551,950 |
| 2015-12-18 | $4.72 | $4.76 | $4.67 | $4.74 | $3.99 | 17,713,820 |
| 2015-12-17 | $4.67 | $4.75 | $4.66 | $4.74 | $3.99 | 18,207,880 |
| 2015-12-16 | $4.67 | $4.70 | $4.63 | $4.65 | $3.92 | 10,649,840 |
| 2015-12-15 | $4.68 | $4.72 | $4.61 | $4.64 | $3.91 | 11,366,620 |
| 2015-12-14 | $4.51 | $4.71 | $4.50 | $4.70 | $3.96 | 18,469,760 |
| 2015-12-11 | $4.57 | $4.60 | $4.49 | $4.56 | $3.84 | 11,743,620 |
| 2015-12-10 | $4.59 | $4.65 | $4.58 | $4.59 | $3.87 | 9,081,990 |
| 2015-12-09 | $4.60 | $4.68 | $4.56 | $4.60 | $3.87 | 9,766,930 |
| 2015-12-08 | $4.75 | $4.75 | $4.60 | $4.60 | $3.87 | 16,212,210 |
| 2015-12-07 | $4.81 | $4.82 | $4.75 | $4.78 | $4.03 | 10,996,880 |
| 2015-12-04 | $4.85 | $4.88 | $4.73 | $4.78 | $4.03 | 16,887,020 |
| 2015-12-03 | $4.82 | $4.92 | $4.79 | $4.86 | $4.09 | 24,179,650 |
| 2015-12-02 | $4.71 | $4.88 | $4.66 | $4.85 | $4.08 | 24,827,840 |
| 2015-12-01 | $4.66 | $4.75 | $4.62 | $4.72 | $3.98 | 15,325,510 |
| 2015-11-30 | $4.67 | $4.72 | $4.49 | $4.70 | $3.96 | 23,509,910 |
| 2015-11-27 | $5.04 | $5.06 | $4.61 | $4.68 | $3.94 | 35,581,380 |
| 2015-11-26 | $5.04 | $5.14 | $5.03 | $5.07 | $4.27 | 36,733,580 |
| 2015-11-25 | $4.98 | $5.05 | $4.97 | $5.04 | $4.24 | 21,512,910 |
| 2015-11-24 | $5.08 | $5.08 | $4.84 | $5.01 | $4.22 | 26,472,810 |
| 2015-11-23 | $5.09 | $5.18 | $5.01 | $5.03 | $4.24 | 25,211,700 |
| 2015-11-20 | $5.07 | $5.12 | $5.06 | $5.08 | $4.28 | 24,043,940 |
| 2015-11-19 | $5.01 | $5.11 | $5.01 | $5.07 | $4.27 | 20,941,490 |
| 2015-11-18 | $5.05 | $5.08 | $4.98 | $5.00 | $4.21 | 18,750,810 |
| 2015-11-17 | $5.04 | $5.20 | $5.02 | $5.05 | $4.25 | 44,199,730 |
| 2015-11-16 | $4.90 | $5.03 | $4.88 | $5.02 | $4.23 | 18,245,680 |
| 2015-11-13 | $5.00 | $5.09 | $4.96 | $4.97 | $4.19 | 27,159,220 |
| 2015-11-12 | $5.13 | $5.18 | $5.02 | $5.07 | $4.27 | 35,671,500 |
| 2015-11-11 | $5.15 | $5.21 | $5.10 | $5.13 | $4.32 | 36,043,290 |
| 2015-11-10 | $5.02 | $5.20 | $5.00 | $5.18 | $4.36 | 55,897,920 |
| 2015-11-09 | $5.00 | $5.15 | $4.96 | $5.05 | $4.25 | 42,429,460 |
| 2015-11-06 | $4.96 | $5.06 | $4.92 | $5.04 | $4.24 | 41,804,570 |
| 2015-11-05 | $4.87 | $5.09 | $4.85 | $4.97 | $4.19 | 54,948,390 |
| 2015-11-04 | $4.73 | $4.90 | $4.72 | $4.88 | $4.11 | 29,627,240 |
| 2015-11-03 | $4.68 | $4.73 | $4.66 | $4.70 | $3.96 | 10,748,600 |
| 2015-11-02 | $4.69 | $4.78 | $4.61 | $4.64 | $3.91 | 15,401,410 |
| 2015-10-30 | $4.85 | $4.86 | $4.70 | $4.77 | $4.02 | 18,665,280 |
| 2015-10-29 | $4.84 | $4.90 | $4.82 | $4.85 | $4.08 | 20,639,240 |
| 2015-10-28 | $4.80 | $4.94 | $4.78 | $4.83 | $4.07 | 31,192,510 |
| 2015-10-27 | $4.86 | $4.88 | $4.67 | $4.85 | $4.08 | 26,627,150 |
| 2015-10-26 | $4.94 | $4.96 | $4.85 | $4.90 | $4.13 | 30,718,980 |
| 2015-10-23 | $4.82 | $4.94 | $4.79 | $4.89 | $4.12 | 31,354,490 |
| 2015-10-22 | $4.70 | $4.86 | $4.65 | $4.81 | $4.05 | 33,792,520 |
| 2015-10-21 | $5.12 | $5.13 | $4.65 | $4.68 | $3.94 | 55,119,680 |
| 2015-10-20 | $5.08 | $5.17 | $5.06 | $5.14 | $4.33 | 44,764,710 |
| 2015-10-19 | $5.08 | $5.11 | $5.01 | $5.09 | $4.29 | 45,644,630 |
| 2015-10-16 | $5.04 | $5.10 | $4.98 | $5.07 | $4.27 | 48,655,770 |
| 2015-10-15 | $4.90 | $5.06 | $4.88 | $5.02 | $4.23 | 35,916,840 |
| 2015-10-14 | $4.99 | $5.09 | $4.88 | $4.90 | $4.13 | 40,026,010 |
| 2015-10-13 | $5.00 | $5.05 | $4.96 | $5.02 | $4.23 | 56,398,200 |
| 2015-10-12 | $5.00 | $5.28 | $4.89 | $5.14 | $4.33 | 122,468,710 |
| 2015-10-09 | $4.59 | $5.04 | $4.56 | $5.04 | $4.24 | 54,134,310 |
| 2015-10-08 | $4.60 | $4.64 | $4.54 | $4.58 | $3.86 | 18,709,150 |
| 2015-10-07 | $4.44 | $4.44 | $4.44 | $4.44 | $3.74 | 0 |
| 2015-10-06 | $4.44 | $4.44 | $4.44 | $4.44 | $3.74 | 0 |
| 2015-10-05 | $4.44 | $4.44 | $4.44 | $4.44 | $3.74 | 0 |
| 2015-10-02 | $4.44 | $4.44 | $4.44 | $4.44 | $3.74 | 0 |
| 2015-10-01 | $4.44 | $4.44 | $4.44 | $4.44 | $3.74 | 0 |
| 2015-09-30 | $4.45 | $4.49 | $4.43 | $4.44 | $3.74 | 9,430,240 |
| 2015-09-29 | $4.50 | $4.54 | $4.39 | $4.44 | $3.74 | 15,171,330 |
| 2015-09-28 | $4.58 | $4.62 | $4.47 | $4.60 | $3.87 | 13,515,800 |
| 2015-09-25 | $4.67 | $4.69 | $4.46 | $4.57 | $3.85 | 23,339,340 |
| 2015-09-24 | $4.59 | $4.74 | $4.55 | $4.69 | $3.95 | 22,000,220 |
| 2015-09-23 | $4.70 | $4.73 | $4.51 | $4.58 | $3.86 | 26,762,670 |
| 2015-09-22 | $4.66 | $5.04 | $4.63 | $4.80 | $4.04 | 39,515,510 |
| 2015-09-21 | $4.53 | $4.72 | $4.44 | $4.67 | $3.93 | 29,341,240 |
| 2015-09-18 | $4.53 | $4.58 | $4.41 | $4.52 | $3.81 | 24,966,860 |
| 2015-09-17 | $4.63 | $4.76 | $4.50 | $4.51 | $3.80 | 34,068,730 |
| 2015-09-16 | $4.38 | $4.75 | $4.32 | $4.69 | $3.95 | 35,706,410 |
| 2015-09-15 | $4.55 | $4.78 | $4.28 | $4.34 | $3.66 | 40,966,190 |
| 2015-09-14 | $5.12 | $5.14 | $4.57 | $4.61 | $3.88 | 36,409,720 |
| 2015-09-11 | $5.04 | $5.12 | $4.96 | $5.08 | $4.28 | 26,646,620 |
| 2015-09-10 | $5.10 | $5.28 | $5.02 | $5.08 | $4.28 | 47,070,450 |
| 2015-09-09 | $4.87 | $5.38 | $4.85 | $5.29 | $4.46 | 63,789,750 |
| 2015-09-08 | $4.74 | $4.94 | $4.51 | $4.90 | $4.13 | 48,268,330 |
| 2015-09-07 | $5.07 | $5.31 | $4.70 | $4.73 | $3.98 | 75,259,330 |
| 2015-09-04 | $5.08 | $5.08 | $5.08 | $5.08 | $4.28 | 0 |
| 2015-09-03 | $5.08 | $5.08 | $5.08 | $5.08 | $4.28 | 0 |
| 2015-09-02 | $5.11 | $5.57 | $5.08 | $5.08 | $4.28 | 67,136,550 |
| 2015-09-01 | $6.05 | $6.21 | $5.64 | $5.64 | $4.75 | 51,780,290 |
| 2015-08-31 | $5.84 | $6.51 | $5.75 | $6.27 | $5.28 | 67,408,760 |
| 2015-08-28 | $5.50 | $5.92 | $5.30 | $5.92 | $4.99 | 40,525,720 |
| 2015-08-27 | $4.89 | $5.38 | $4.70 | $5.38 | $4.53 | 32,921,610 |
| 2015-08-26 | $5.07 | $5.20 | $4.56 | $4.89 | $4.12 | 42,185,850 |
| 2015-08-25 | $5.07 | $5.30 | $5.07 | $5.07 | $4.27 | 26,018,070 |
| 2015-08-24 | $5.92 | $6.15 | $5.63 | $5.63 | $4.74 | 24,421,990 |
| 2015-08-21 | $6.34 | $6.48 | $5.93 | $6.26 | $5.27 | 49,568,470 |
| 2015-08-20 | $6.83 | $7.07 | $6.49 | $6.57 | $5.53 | 71,724,640 |
| 2015-08-19 | $6.10 | $6.92 | $6.08 | $6.92 | $5.83 | 88,039,750 |
| 2015-08-18 | $6.87 | $6.87 | $6.19 | $6.29 | $5.30 | 59,565,780 |
| 2015-08-17 | $6.61 | $6.90 | $6.53 | $6.88 | $5.79 | 60,769,850 |
| 2015-08-14 | $6.36 | $6.74 | $6.32 | $6.60 | $5.56 | 90,332,630 |
| 2015-08-13 | $6.19 | $6.33 | $6.12 | $6.32 | $5.32 | 38,875,300 |
| 2015-08-12 | $6.16 | $6.35 | $6.13 | $6.23 | $5.25 | 34,186,960 |
| 2015-08-11 | $6.17 | $6.38 | $6.11 | $6.25 | $5.26 | 49,204,520 |
| 2015-08-10 | $5.97 | $6.35 | $5.93 | $6.20 | $5.22 | 51,174,910 |
| 2015-08-07 | $5.87 | $6.00 | $5.87 | $5.96 | $5.02 | 27,557,850 |
| 2015-08-06 | $5.72 | $5.99 | $5.65 | $5.87 | $4.94 | 21,166,060 |
| 2015-08-05 | $5.99 | $6.04 | $5.80 | $5.81 | $4.89 | 26,126,030 |
| 2015-08-04 | $5.84 | $6.03 | $5.74 | $6.02 | $5.07 | 37,940,900 |
| 2015-08-03 | $5.55 | $5.88 | $5.43 | $5.87 | $4.94 | 37,280,070 |
| 2015-07-31 | $5.42 | $5.62 | $5.40 | $5.56 | $4.68 | 20,898,300 |
| 2015-07-30 | $5.69 | $5.82 | $5.42 | $5.50 | $4.63 | 30,630,620 |
| 2015-07-29 | $5.60 | $5.74 | $5.42 | $5.73 | $4.83 | 29,654,160 |
| 2015-07-28 | $5.39 | $5.58 | $5.02 | $5.48 | $4.62 | 52,945,020 |
| 2015-07-27 | $5.91 | $6.10 | $5.50 | $5.50 | $4.63 | 52,567,340 |
| 2015-07-24 | $6.22 | $6.54 | $6.00 | $6.11 | $5.15 | 76,939,810 |
| 2015-07-23 | $6.05 | $6.29 | $5.96 | $6.26 | $5.27 | 60,333,360 |
| 2015-07-22 | $6.02 | $6.14 | $5.84 | $6.07 | $5.11 | 45,441,890 |
| 2015-07-21 | $5.96 | $6.16 | $5.87 | $6.07 | $5.11 | 37,958,370 |
| 2015-07-20 | $6.06 | $6.21 | $5.84 | $6.04 | $5.09 | 50,736,070 |
| 2015-07-17 | $5.75 | $6.15 | $5.75 | $6.08 | $5.12 | 42,112,790 |
| 2015-07-16 | $5.56 | $5.89 | $5.53 | $5.74 | $4.83 | 42,164,890 |
| 2015-07-15 | $5.96 | $6.08 | $5.53 | $5.53 | $4.66 | 60,270,240 |
| 2015-07-14 | $6.35 | $6.63 | $6.07 | $6.14 | $5.17 | 80,690,930 |
| 2015-07-13 | $6.10 | $6.53 | $6.01 | $6.53 | $5.50 | 97,891,630 |
| 2015-07-10 | $5.60 | $5.94 | $5.51 | $5.94 | $5.00 | 48,359,140 |
| 2015-07-09 | $4.73 | $5.40 | $4.73 | $5.40 | $4.55 | 52,529,800 |
| 2015-07-08 | $4.80 | $5.50 | $4.80 | $4.91 | $4.14 | 164,958,950 |
| 2015-07-07 | $5.58 | $5.76 | $5.32 | $5.33 | $4.49 | 69,070,720 |
| 2015-07-06 | $6.27 | $6.27 | $5.26 | $5.91 | $4.98 | 88,868,350 |
| 2015-07-03 | $6.13 | $6.46 | $5.72 | $5.72 | $4.82 | 69,131,310 |
| 2015-07-02 | $7.00 | $7.14 | $6.33 | $6.35 | $5.35 | 68,042,940 |
| 2015-07-01 | $7.50 | $7.70 | $6.94 | $7.03 | $5.92 | 69,052,870 |
| 2015-06-30 | $7.08 | $7.59 | $6.67 | $7.57 | $6.38 | 74,070,480 |
| 2015-06-29 | $7.38 | $7.49 | $6.51 | $7.22 | $6.06 | 89,105,450 |
| 2015-06-26 | $7.80 | $7.93 | $7.20 | $7.20 | $6.02 | 80,570,310 |
| 2015-06-25 | $8.31 | $8.50 | $7.81 | $8.00 | $6.69 | 80,030,540 |
| 2015-06-24 | $7.97 | $8.34 | $7.92 | $8.30 | $6.94 | 80,942,710 |
Pingdingshan Tianan Coal Mining Company Ltd (601666) News Headlines
Recent Pingdingshan Tianan Coal Mining Company Ltd (601666) News
Similar Companies to Pingdingshan Tianan Coal Mining Company Ltd (601666) 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 | -- | -- | -- |