Zhengzhou Coal Mining Machinery Group Company (601717) Exchange: SHG
Data as of July 9, 2025
$16.76 ($0.40) 2.44%
Zhengzhou Coal Mining Machinery Group Company - Daily Information
Click for more stock information on Zhengzhou Coal Mining Machinery Group Company.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $16.45 |
| Previous Close | $16.76 |
| High | $16.93 |
| Low | $16.45 |
| Adjusted Open | $16.45 |
| Previous Adjusted Close | $16.76 |
| Adjusted High | $16.93 |
| Adjusted Low | $16.45 |
About Zhengzhou Coal Mining Machinery Group Company (601717)
Zhengzhou Coal Mining Machinery Group Co., Ltd is principally engaged in the production and distribution of coal mining integrated equipment, as well as the provision of the related services. The Company's major products include hydraulic supports, scraper conveyors, heading machines, as well as cooperation parts, steel materials, coal machinery equipment and others. The Company distributes its products in domestic markets and to overseas markets.
Invest in Zhengzhou Coal Mining Machinery Group Company (601717)
Historical Stock Data for Zhengzhou Coal Mining Machinery Group Company (601717)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $16.45 | $16.93 | $16.45 | $16.76 | $16.76 | 37,984,090 |
| 2025-07-07 | $16.42 | $16.43 | $16.24 | $16.36 | $16.36 | 16,108,900 |
| 2025-07-04 | $16.57 | $16.58 | $16.46 | $16.48 | $16.48 | 13,526,040 |
| 2025-07-03 | $16.65 | $16.68 | $16.46 | $16.60 | $16.60 | 13,018,000 |
| 2025-07-02 | $16.56 | $16.70 | $16.52 | $16.65 | $16.65 | 15,530,220 |
| 2025-06-30 | $16.85 | $16.89 | $16.56 | $16.62 | $16.62 | 23,450,300 |
| 2025-06-27 | $16.90 | $17.11 | $16.82 | $16.86 | $16.86 | 17,129,800 |
| 2025-06-26 | $16.89 | $16.94 | $16.79 | $16.89 | $16.89 | 15,945,040 |
| 2025-06-25 | $17.04 | $17.09 | $16.79 | $16.88 | $16.88 | 23,263,800 |
| 2025-06-24 | $16.85 | $17.13 | $16.75 | $17.02 | $17.02 | 19,756,740 |
| 2025-06-23 | $16.67 | $16.85 | $16.57 | $16.78 | $16.78 | 23,077,330 |
| 2025-06-20 | $16.95 | $17.06 | $16.66 | $16.70 | $16.70 | 26,205,320 |
| 2025-06-19 | $17.30 | $17.35 | $16.89 | $16.95 | $16.95 | 25,701,310 |
| 2025-06-18 | $17.23 | $17.46 | $17.22 | $17.34 | $17.34 | 14,847,970 |
| 2025-06-17 | $17.50 | $17.54 | $17.14 | $17.21 | $17.21 | 23,141,000 |
| 2025-06-13 | $17.56 | $17.65 | $17.23 | $17.49 | $17.49 | 30,880,090 |
| 2025-06-12 | $17.45 | $17.63 | $17.28 | $17.61 | $17.61 | 20,471,160 |
| 2025-06-11 | $17.18 | $17.56 | $17.17 | $17.41 | $17.41 | 21,535,250 |
| 2025-06-10 | $17.07 | $17.18 | $16.86 | $17.15 | $17.15 | 22,133,820 |
| 2025-06-09 | $16.68 | $17.04 | $16.68 | $17.02 | $17.02 | 29,598,910 |
| 2025-06-06 | $16.60 | $16.69 | $16.48 | $16.64 | $16.64 | 14,302,600 |
| 2025-06-05 | $16.33 | $16.59 | $16.31 | $16.57 | $16.57 | 21,009,130 |
| 2025-06-04 | $16.49 | $16.70 | $16.31 | $16.33 | $16.33 | 21,698,280 |
| 2025-06-03 | $16.49 | $16.57 | $16.24 | $16.47 | $16.47 | 21,844,790 |
| 2025-05-30 | $16.52 | $16.70 | $16.42 | $16.55 | $16.55 | 19,506,510 |
| 2025-05-29 | $16.57 | $16.61 | $16.48 | $16.54 | $16.54 | 18,093,750 |
| 2025-05-28 | $16.50 | $16.63 | $16.40 | $16.56 | $16.56 | 16,085,340 |
| 2025-05-27 | $16.58 | $16.63 | $16.29 | $16.45 | $16.45 | 22,635,350 |
| 2025-05-26 | $16.33 | $16.79 | $16.31 | $16.55 | $16.55 | 42,387,550 |
| 2025-05-23 | $16.09 | $16.80 | $16.09 | $16.35 | $16.35 | 42,923,390 |
| 2025-05-22 | $16.03 | $16.18 | $15.98 | $16.08 | $16.08 | 19,184,570 |
| 2025-05-21 | $15.89 | $16.15 | $15.82 | $16.08 | $16.08 | 23,878,770 |
| 2025-05-20 | $15.79 | $16.08 | $15.62 | $15.86 | $15.86 | 29,274,600 |
| 2025-05-19 | $15.54 | $15.62 | $15.41 | $15.60 | $15.60 | 15,242,900 |
| 2025-05-16 | $15.38 | $15.53 | $15.37 | $15.47 | $15.47 | 13,583,940 |
| 2025-05-15 | $15.58 | $15.58 | $15.38 | $15.39 | $15.39 | 17,840,940 |
| 2025-05-14 | $15.55 | $15.63 | $15.43 | $15.58 | $15.58 | 19,052,430 |
| 2025-05-13 | $15.66 | $15.68 | $15.53 | $15.55 | $15.55 | 17,463,370 |
| 2025-05-12 | $15.53 | $15.60 | $15.40 | $15.55 | $15.55 | 20,807,980 |
| 2025-05-09 | $15.38 | $15.62 | $15.31 | $15.47 | $15.47 | 26,148,870 |
| 2025-05-08 | $15.38 | $15.50 | $15.33 | $15.38 | $15.38 | 19,054,960 |
| 2025-05-07 | $15.43 | $15.53 | $15.33 | $15.44 | $15.44 | 25,559,310 |
| 2025-05-06 | $14.95 | $15.38 | $14.93 | $15.37 | $15.37 | 35,353,770 |
| 2025-04-30 | $15.01 | $15.11 | $14.90 | $14.92 | $14.92 | 25,992,770 |
| 2025-04-29 | $15.29 | $15.56 | $15.01 | $15.05 | $15.05 | 40,206,100 |
| 2025-04-28 | $15.14 | $15.14 | $14.92 | $15.00 | $15.00 | 16,347,910 |
| 2025-04-25 | $15.18 | $15.19 | $14.98 | $15.07 | $15.07 | 19,772,740 |
| 2025-04-24 | $15.10 | $15.24 | $15.06 | $15.12 | $15.12 | 22,120,130 |
| 2025-04-23 | $15.06 | $15.17 | $14.91 | $15.08 | $15.08 | 24,362,250 |
| 2025-04-22 | $14.80 | $15.12 | $14.75 | $14.93 | $14.93 | 24,448,990 |
| 2025-04-21 | $14.47 | $14.88 | $14.38 | $14.80 | $14.80 | 35,479,720 |
| 2025-04-18 | $14.25 | $14.66 | $14.25 | $14.44 | $14.44 | 23,216,750 |
| 2025-04-17 | $14.27 | $14.38 | $14.21 | $14.24 | $14.24 | 17,336,160 |
| 2025-04-16 | $14.42 | $14.51 | $14.18 | $14.33 | $14.33 | 23,313,120 |
| 2025-04-15 | $14.48 | $14.56 | $14.37 | $14.50 | $14.50 | 19,426,400 |
| 2025-04-14 | $14.39 | $14.54 | $14.19 | $14.46 | $14.46 | 39,768,110 |
| 2025-04-11 | $14.08 | $14.23 | $14.01 | $14.15 | $14.15 | 27,265,740 |
| 2025-04-10 | $14.26 | $14.42 | $14.08 | $14.15 | $14.15 | 41,437,100 |
| 2025-04-09 | $13.78 | $14.02 | $13.36 | $13.92 | $13.92 | 50,605,400 |
| 2025-04-08 | $14.14 | $14.32 | $13.83 | $13.97 | $13.97 | 59,304,130 |
| 2025-04-07 | $14.40 | $14.47 | $13.77 | $13.93 | $13.93 | 69,794,440 |
| 2025-04-03 | $15.43 | $15.47 | $15.18 | $15.30 | $15.30 | 34,691,050 |
| 2025-04-02 | $15.42 | $15.87 | $15.34 | $15.52 | $15.52 | 41,429,210 |
| 2025-04-01 | $15.94 | $15.98 | $15.38 | $15.39 | $15.39 | 45,851,340 |
| 2025-03-31 | $15.63 | $16.13 | $15.58 | $15.85 | $15.85 | 76,351,950 |
| 2025-03-28 | $15.35 | $15.39 | $15.02 | $15.17 | $15.17 | 32,667,790 |
| 2025-03-27 | $15.08 | $15.45 | $14.86 | $15.35 | $15.35 | 42,834,150 |
| 2025-03-26 | $15.12 | $15.12 | $14.94 | $15.01 | $15.01 | 24,725,390 |
| 2025-03-25 | $15.40 | $15.59 | $15.04 | $15.12 | $15.12 | 39,103,330 |
| 2025-03-24 | $15.28 | $15.43 | $15.20 | $15.37 | $15.37 | 34,564,380 |
| 2025-03-21 | $15.61 | $15.66 | $15.17 | $15.29 | $15.29 | 42,032,940 |
| 2025-03-20 | $15.60 | $15.69 | $15.41 | $15.57 | $15.57 | 25,184,760 |
| 2025-03-19 | $15.23 | $15.82 | $15.21 | $15.51 | $15.51 | 58,093,430 |
| 2025-03-18 | $15.27 | $15.37 | $15.01 | $15.23 | $15.23 | 50,326,830 |
| 2025-03-17 | $15.50 | $15.64 | $15.18 | $15.26 | $15.26 | 40,654,950 |
| 2025-03-14 | $15.59 | $15.64 | $15.22 | $15.46 | $15.46 | 44,399,700 |
| 2025-03-13 | $15.29 | $15.52 | $15.06 | $15.45 | $15.45 | 67,589,550 |
| 2025-03-12 | $15.15 | $15.26 | $14.99 | $15.09 | $15.09 | 46,751,070 |
| 2025-03-11 | $14.79 | $15.45 | $14.72 | $15.16 | $15.16 | 63,690,210 |
| 2025-03-10 | $15.00 | $15.15 | $14.81 | $14.98 | $14.98 | 48,608,690 |
| 2025-03-07 | $14.61 | $15.26 | $14.58 | $14.85 | $14.85 | 73,283,170 |
| 2025-03-06 | $14.34 | $14.80 | $14.15 | $14.61 | $14.61 | 100,863,980 |
| 2025-03-05 | $13.32 | $14.41 | $13.26 | $14.29 | $14.29 | 97,158,940 |
| 2025-03-04 | $13.22 | $13.38 | $13.21 | $13.27 | $13.27 | 22,147,560 |
| 2025-03-03 | $13.35 | $13.52 | $13.24 | $13.32 | $13.32 | 35,580,570 |
| 2025-02-28 | $13.68 | $13.73 | $13.22 | $13.27 | $13.27 | 46,278,810 |
| 2025-02-27 | $13.73 | $13.97 | $13.48 | $13.64 | $13.64 | 55,962,960 |
| 2025-02-26 | $12.65 | $13.87 | $12.64 | $13.69 | $13.69 | 120,580,610 |
| 2025-02-25 | $12.78 | $12.82 | $12.61 | $12.64 | $12.64 | 27,777,840 |
| 2025-02-24 | $12.79 | $12.86 | $12.71 | $12.79 | $12.79 | 22,094,780 |
| 2025-02-20 | $12.77 | $12.89 | $12.68 | $12.83 | $12.83 | 23,019,940 |
| 2025-02-19 | $12.69 | $12.87 | $12.68 | $12.77 | $12.77 | 24,577,080 |
| 2025-02-18 | $12.76 | $12.94 | $12.65 | $12.69 | $12.69 | 30,026,800 |
| 2025-02-17 | $12.85 | $12.90 | $12.69 | $12.76 | $12.76 | 26,681,910 |
| 2025-02-14 | $12.84 | $12.94 | $12.82 | $12.89 | $12.89 | 15,895,020 |
| 2025-02-13 | $13.04 | $13.07 | $12.85 | $12.85 | $12.85 | 26,691,800 |
| 2025-02-12 | $13.04 | $13.16 | $12.96 | $13.04 | $13.04 | 20,430,400 |
| 2025-02-11 | $12.86 | $13.18 | $12.85 | $13.06 | $13.06 | 29,928,130 |
| 2025-02-10 | $12.98 | $13.01 | $12.85 | $12.89 | $12.89 | 22,295,700 |
| 2025-02-07 | $12.94 | $13.08 | $12.82 | $13.00 | $13.00 | 25,941,630 |
| 2025-02-06 | $12.74 | $12.97 | $12.69 | $12.96 | $12.96 | 26,288,600 |
| 2025-02-05 | $13.22 | $13.23 | $12.66 | $12.70 | $12.70 | 42,673,400 |
| 2025-01-27 | $13.15 | $13.26 | $13.12 | $13.18 | $13.18 | 19,149,300 |
| 2025-01-24 | $12.87 | $13.19 | $12.83 | $13.17 | $13.17 | 26,132,630 |
| 2025-01-23 | $12.97 | $13.06 | $12.86 | $12.87 | $12.87 | 24,691,600 |
| 2025-01-22 | $12.90 | $12.90 | $12.71 | $12.86 | $12.86 | 18,543,780 |
| 2025-01-21 | $13.14 | $13.19 | $12.90 | $12.93 | $12.93 | 19,578,800 |
| 2025-01-20 | $13.27 | $13.37 | $13.03 | $13.07 | $13.07 | 27,109,110 |
| 2025-01-17 | $13.11 | $13.27 | $13.09 | $13.24 | $13.24 | 24,548,100 |
| 2025-01-16 | $13.13 | $13.25 | $13.04 | $13.15 | $13.15 | 26,963,170 |
| 2025-01-15 | $13.01 | $13.14 | $12.98 | $13.09 | $13.09 | 20,609,620 |
| 2025-01-14 | $12.45 | $13.07 | $12.44 | $13.07 | $13.07 | 42,306,720 |
| 2025-01-13 | $12.55 | $12.65 | $12.40 | $12.45 | $12.45 | 20,497,730 |
| 2025-01-09 | $12.79 | $12.81 | $12.67 | $12.69 | $12.69 | 18,657,400 |
| 2025-01-08 | $12.85 | $12.93 | $12.59 | $12.83 | $12.83 | 31,213,120 |
| 2025-01-07 | $12.83 | $12.99 | $12.71 | $12.90 | $12.90 | 24,984,900 |
| 2025-01-06 | $12.67 | $12.92 | $12.61 | $12.83 | $12.83 | 27,208,160 |
| 2025-01-03 | $12.81 | $13.03 | $12.61 | $12.67 | $12.67 | 36,281,180 |
| 2025-01-02 | $13.00 | $13.16 | $12.65 | $12.77 | $12.77 | 37,078,270 |
| 2024-12-31 | $13.17 | $13.25 | $12.96 | $12.98 | $12.98 | 32,292,300 |
| 2024-12-30 | $13.08 | $13.24 | $13.08 | $13.18 | $13.18 | 26,588,100 |
| 2024-12-27 | $13.18 | $13.23 | $13.03 | $13.06 | $13.06 | 32,170,640 |
| 2024-12-26 | $13.22 | $13.35 | $13.16 | $13.20 | $13.20 | 25,307,360 |
| 2024-12-25 | $13.15 | $13.25 | $13.01 | $13.20 | $13.20 | 29,919,800 |
| 2024-12-24 | $13.05 | $13.18 | $13.04 | $13.12 | $13.12 | 21,378,300 |
| 2024-12-23 | $12.90 | $13.24 | $12.88 | $13.03 | $13.03 | 33,261,710 |
| 2024-12-20 | $12.99 | $13.02 | $12.87 | $12.88 | $12.88 | 17,806,300 |
| 2024-12-19 | $12.90 | $13.05 | $12.77 | $12.99 | $12.99 | 22,276,030 |
| 2024-12-18 | $12.99 | $13.07 | $12.93 | $12.97 | $12.97 | 17,814,890 |
| 2024-12-17 | $12.97 | $13.07 | $12.87 | $12.91 | $12.91 | 21,854,570 |
| 2024-12-16 | $12.99 | $13.13 | $12.97 | $13.00 | $13.00 | 23,416,050 |
| 2024-12-13 | $13.16 | $13.16 | $12.90 | $12.93 | $12.93 | 31,628,620 |
| 2024-12-12 | $13.10 | $13.20 | $13.02 | $13.20 | $13.20 | 22,336,280 |
| 2024-12-11 | $13.05 | $13.14 | $13.02 | $13.09 | $13.09 | 22,132,360 |
| 2024-12-10 | $13.38 | $13.38 | $13.05 | $13.07 | $13.07 | 39,950,410 |
| 2024-12-09 | $12.98 | $13.19 | $12.89 | $13.11 | $13.11 | 34,099,610 |
| 2024-12-06 | $12.69 | $13.03 | $12.67 | $12.98 | $12.98 | 31,712,030 |
| 2024-12-05 | $12.82 | $12.84 | $12.62 | $12.69 | $12.69 | 25,737,240 |
| 2024-12-04 | $12.60 | $12.98 | $12.55 | $12.82 | $12.82 | 40,503,270 |
| 2024-12-03 | $12.61 | $12.67 | $12.52 | $12.62 | $12.62 | 24,278,360 |
| 2024-12-02 | $12.51 | $12.67 | $12.46 | $12.64 | $12.64 | 25,979,790 |
| 2024-11-29 | $12.25 | $12.62 | $12.21 | $12.50 | $12.50 | 31,968,660 |
| 2024-11-28 | $12.45 | $12.47 | $12.21 | $12.25 | $12.25 | 26,776,080 |
| 2024-11-27 | $12.26 | $12.55 | $12.07 | $12.51 | $12.51 | 31,778,430 |
| 2024-11-26 | $12.30 | $12.33 | $12.20 | $12.25 | $12.25 | 22,352,260 |
| 2024-11-25 | $12.52 | $12.54 | $12.15 | $12.30 | $12.30 | 29,829,790 |
| 2024-11-22 | $12.90 | $12.98 | $12.45 | $12.45 | $12.45 | 37,015,500 |
| 2024-11-21 | $13.00 | $13.04 | $12.83 | $12.88 | $12.88 | 32,245,680 |
| 2024-11-20 | $13.08 | $13.13 | $12.94 | $13.00 | $13.00 | 40,827,920 |
| 2024-11-19 | $13.07 | $13.19 | $12.87 | $13.07 | $13.07 | 50,392,050 |
| 2024-11-18 | $13.27 | $13.48 | $12.98 | $13.03 | $13.03 | 55,855,220 |
| 2024-11-15 | $13.29 | $13.40 | $13.20 | $13.24 | $13.24 | 33,582,390 |
| 2024-11-14 | $13.47 | $13.60 | $13.26 | $13.29 | $13.29 | 46,965,840 |
| 2024-11-13 | $13.31 | $13.58 | $13.26 | $13.49 | $13.49 | 38,570,770 |
| 2024-11-12 | $13.39 | $13.63 | $13.25 | $13.38 | $13.38 | 51,506,340 |
| 2024-11-11 | $13.15 | $13.49 | $13.07 | $13.41 | $13.41 | 50,698,420 |
| 2024-11-08 | $13.47 | $13.52 | $13.11 | $13.20 | $13.20 | 48,980,320 |
| 2024-11-07 | $13.05 | $13.38 | $12.97 | $13.38 | $13.38 | 50,680,360 |
| 2024-11-06 | $13.31 | $13.47 | $13.05 | $13.10 | $13.10 | 55,928,340 |
| 2024-11-05 | $13.20 | $13.33 | $13.02 | $13.33 | $13.33 | 42,280,230 |
| 2024-11-04 | $13.19 | $13.32 | $13.08 | $13.20 | $13.20 | 37,054,750 |
| 2024-11-01 | $13.32 | $13.49 | $13.16 | $13.19 | $13.19 | 43,749,010 |
| 2024-10-31 | $13.08 | $13.55 | $12.97 | $13.38 | $13.38 | 53,291,470 |
| 2024-10-30 | $13.24 | $13.32 | $12.93 | $13.03 | $13.03 | 39,848,900 |
| 2024-10-29 | $13.61 | $13.77 | $13.23 | $13.29 | $13.29 | 58,432,720 |
| 2024-10-28 | $13.20 | $13.45 | $13.08 | $13.44 | $13.44 | 41,250,390 |
| 2024-10-25 | $13.03 | $13.23 | $12.93 | $13.16 | $13.16 | 33,728,680 |
| 2024-10-24 | $13.00 | $13.11 | $12.88 | $13.02 | $13.02 | 35,225,690 |
| 2024-10-23 | $12.83 | $13.05 | $12.78 | $12.94 | $12.94 | 34,836,530 |
| 2024-10-22 | $12.59 | $12.85 | $12.48 | $12.81 | $12.81 | 30,146,960 |
| 2024-10-21 | $12.84 | $12.84 | $12.50 | $12.57 | $12.57 | 39,439,840 |
| 2024-10-18 | $12.40 | $12.91 | $12.35 | $12.70 | $12.70 | 41,963,040 |
| 2024-10-17 | $12.59 | $12.71 | $12.35 | $12.37 | $12.37 | 24,129,340 |
| 2024-10-16 | $12.30 | $12.70 | $12.27 | $12.50 | $12.50 | 28,946,400 |
| 2024-10-15 | $12.86 | $12.86 | $12.41 | $12.41 | $12.41 | 34,040,930 |
| 2024-10-14 | $12.81 | $13.03 | $12.69 | $12.88 | $12.88 | 34,934,000 |
| 2024-10-11 | $13.21 | $13.29 | $12.63 | $12.77 | $12.77 | 34,034,850 |
| 2024-10-10 | $12.88 | $13.45 | $12.83 | $13.12 | $13.12 | 51,311,980 |
| 2024-10-09 | $13.94 | $13.94 | $12.76 | $12.79 | $12.79 | 76,579,550 |
| 2024-10-08 | $15.50 | $15.50 | $13.62 | $14.08 | $14.08 | 98,676,370 |
| 2024-09-30 | $13.50 | $14.17 | $13.28 | $14.09 | $14.09 | 70,264,090 |
| 2024-09-27 | $12.92 | $13.10 | $12.78 | $13.08 | $13.08 | 20,682,620 |
| 2024-09-26 | $12.21 | $12.68 | $12.18 | $12.68 | $12.68 | 30,582,500 |
| 2024-09-25 | $12.28 | $12.51 | $12.19 | $12.27 | $12.27 | 39,369,330 |
| 2024-09-24 | $11.47 | $12.14 | $11.37 | $12.12 | $12.12 | 44,720,730 |
| 2024-09-23 | $11.31 | $11.62 | $11.26 | $11.44 | $11.44 | 21,213,760 |
| 2024-09-20 | $11.20 | $11.33 | $11.03 | $11.31 | $11.31 | 16,872,420 |
| 2024-09-19 | $10.92 | $11.27 | $10.82 | $11.18 | $11.18 | 21,110,200 |
| 2024-09-18 | $10.64 | $10.95 | $10.62 | $10.89 | $10.89 | 17,587,770 |
| 2024-09-13 | $10.90 | $10.92 | $10.67 | $10.67 | $10.67 | 14,920,600 |
| 2024-09-12 | $10.87 | $11.11 | $10.85 | $10.86 | $10.86 | 12,963,950 |
| 2024-09-11 | $10.84 | $10.92 | $10.74 | $10.88 | $10.88 | 11,945,450 |
| 2024-09-10 | $10.97 | $10.98 | $10.74 | $10.87 | $10.87 | 18,595,390 |
| 2024-09-09 | $11.25 | $11.26 | $10.88 | $10.93 | $10.93 | 24,265,010 |
| 2024-09-06 | $11.51 | $11.51 | $11.30 | $11.31 | $11.31 | 17,168,400 |
| 2024-09-05 | $11.58 | $11.72 | $11.42 | $11.50 | $11.50 | 20,802,950 |
| 2024-09-04 | $11.57 | $11.65 | $11.40 | $11.56 | $11.56 | 18,214,350 |
| 2024-09-03 | $11.55 | $11.80 | $11.51 | $11.66 | $11.66 | 24,806,250 |
| 2024-09-02 | $11.78 | $11.82 | $11.44 | $11.56 | $11.56 | 37,050,680 |
| 2024-08-30 | $12.09 | $12.09 | $11.76 | $11.76 | $11.76 | 52,601,560 |
| 2024-08-29 | $11.98 | $12.30 | $11.83 | $12.01 | $12.01 | 60,223,690 |
| 2024-08-28 | $11.33 | $11.51 | $11.22 | $11.44 | $11.44 | 14,050,560 |
| 2024-08-27 | $11.31 | $11.31 | $11.16 | $11.31 | $11.31 | 12,509,450 |
| 2024-08-26 | $11.48 | $11.53 | $11.19 | $11.31 | $11.31 | 20,047,600 |
| 2024-08-23 | $11.46 | $11.68 | $11.35 | $11.43 | $11.43 | 13,222,830 |
| 2024-08-22 | $11.58 | $11.62 | $11.41 | $11.48 | $11.48 | 8,864,900 |
| 2024-08-21 | $11.79 | $11.83 | $11.46 | $11.57 | $11.57 | 15,088,900 |
| 2024-08-20 | $12.16 | $12.17 | $11.73 | $11.79 | $11.79 | 16,242,650 |
| 2024-08-19 | $11.85 | $12.22 | $11.80 | $12.11 | $12.11 | 15,106,080 |
| 2024-08-16 | $11.90 | $11.96 | $11.79 | $11.81 | $11.81 | 10,862,510 |
| 2024-08-15 | $11.72 | $12.01 | $11.66 | $11.87 | $11.87 | 11,759,100 |
| 2024-08-14 | $11.93 | $11.95 | $11.70 | $11.74 | $11.74 | 8,949,200 |
| 2024-08-13 | $11.86 | $12.02 | $11.76 | $11.88 | $11.88 | 8,867,100 |
| 2024-08-12 | $11.79 | $11.92 | $11.65 | $11.91 | $11.91 | 12,582,300 |
| 2024-08-09 | $11.79 | $11.96 | $11.76 | $11.78 | $11.78 | 10,727,890 |
| 2024-08-08 | $11.75 | $11.81 | $11.55 | $11.74 | $11.74 | 9,665,090 |
| 2024-08-07 | $11.76 | $11.85 | $11.67 | $11.77 | $11.77 | 12,482,960 |
| 2024-08-06 | $11.75 | $11.97 | $11.66 | $11.79 | $11.79 | 15,009,590 |
| 2024-08-05 | $11.78 | $12.12 | $11.66 | $11.71 | $11.71 | 17,147,880 |
| 2024-08-02 | $12.02 | $12.13 | $11.85 | $11.89 | $11.89 | 15,466,810 |
| 2024-08-01 | $12.16 | $12.40 | $12.10 | $12.14 | $12.14 | 20,539,840 |
| 2024-07-31 | $11.70 | $12.23 | $11.60 | $12.17 | $12.17 | 24,923,300 |
| 2024-07-30 | $11.74 | $11.77 | $11.40 | $11.64 | $11.64 | 26,172,070 |
| 2024-07-29 | $11.80 | $11.88 | $11.50 | $11.62 | $11.62 | 36,311,980 |
| 2024-07-26 | $11.89 | $12.36 | $11.88 | $12.30 | $12.30 | 18,252,860 |
| 2024-07-25 | $11.92 | $12.00 | $11.76 | $11.85 | $11.85 | 13,160,180 |
| 2024-07-24 | $12.21 | $12.28 | $11.90 | $11.95 | $11.95 | 19,110,000 |
| 2024-07-23 | $12.66 | $12.76 | $12.18 | $12.21 | $12.21 | 21,757,060 |
| 2024-07-22 | $12.83 | $12.85 | $12.59 | $12.71 | $12.71 | 21,296,480 |
| 2024-07-19 | $13.04 | $13.06 | $12.80 | $12.86 | $12.86 | 13,650,620 |
| 2024-07-18 | $12.97 | $13.13 | $12.83 | $13.02 | $13.02 | 14,407,970 |
| 2024-07-17 | $13.27 | $13.27 | $12.93 | $13.04 | $13.04 | 17,787,100 |
| 2024-07-16 | $13.26 | $13.26 | $13.05 | $13.21 | $13.21 | 13,030,720 |
| 2024-07-15 | $13.27 | $13.32 | $13.09 | $13.26 | $13.26 | 18,276,000 |
| 2024-07-12 | $13.64 | $13.66 | $13.12 | $13.29 | $13.29 | 22,724,000 |
| 2024-07-11 | $13.82 | $13.86 | $13.50 | $13.61 | $13.61 | 23,318,610 |
| 2024-07-10 | $14.15 | $14.19 | $13.57 | $13.67 | $13.67 | 26,778,310 |
| 2024-07-09 | $13.78 | $14.35 | $13.66 | $14.22 | $14.22 | 15,619,830 |
| 2024-07-08 | $14.08 | $14.19 | $13.71 | $13.76 | $13.76 | 14,452,410 |
| 2024-07-05 | $14.20 | $14.25 | $13.89 | $14.13 | $14.13 | 10,213,800 |
| 2024-07-04 | $14.39 | $14.41 | $13.99 | $14.06 | $14.06 | 15,299,550 |
| 2024-07-03 | $14.45 | $14.59 | $14.24 | $14.27 | $14.27 | 14,005,310 |
| 2024-07-02 | $15.11 | $15.12 | $14.22 | $14.38 | $14.38 | 26,276,410 |
| 2024-07-01 | $14.75 | $15.15 | $14.75 | $15.10 | $15.10 | 13,574,750 |
| 2024-06-28 | $14.33 | $14.98 | $14.33 | $14.80 | $14.80 | 13,975,150 |
| 2024-06-27 | $14.60 | $14.68 | $14.34 | $14.42 | $14.42 | 14,937,120 |
| 2024-06-26 | $14.54 | $14.90 | $14.25 | $14.55 | $14.55 | 18,790,800 |
| 2024-06-25 | $15.32 | $15.62 | $15.23 | $15.32 | $15.32 | 16,308,840 |
| 2024-06-24 | $15.32 | $15.41 | $15.16 | $15.28 | $15.28 | 15,378,280 |
| 2024-06-21 | $15.30 | $15.47 | $15.25 | $15.34 | $15.34 | 10,028,770 |
| 2024-06-20 | $15.56 | $15.70 | $15.25 | $15.31 | $15.31 | 9,986,570 |
| 2024-06-19 | $15.85 | $15.85 | $15.53 | $15.56 | $15.56 | 8,913,900 |
| 2024-06-18 | $15.75 | $15.91 | $15.59 | $15.77 | $15.77 | 10,505,700 |
| 2024-06-17 | $15.98 | $16.26 | $15.62 | $15.67 | $15.67 | 11,649,240 |
| 2024-06-14 | $15.92 | $15.97 | $15.73 | $15.92 | $15.92 | 11,798,090 |
| 2024-06-13 | $16.07 | $16.08 | $15.80 | $15.96 | $15.96 | 13,110,410 |
| 2024-06-12 | $15.69 | $16.15 | $15.68 | $16.07 | $16.07 | 14,721,510 |
| 2024-06-11 | $16.00 | $16.03 | $15.54 | $15.68 | $15.68 | 15,098,220 |
| 2024-06-07 | $15.84 | $16.07 | $15.76 | $16.02 | $16.02 | 14,426,590 |
| 2024-06-06 | $15.84 | $16.13 | $15.79 | $15.86 | $15.86 | 16,210,790 |
| 2024-06-05 | $16.11 | $16.25 | $15.81 | $15.89 | $15.89 | 17,766,000 |
| 2024-06-04 | $16.10 | $16.38 | $15.98 | $16.06 | $16.06 | 28,477,570 |
| 2024-06-03 | $16.19 | $16.55 | $16.00 | $16.28 | $16.28 | 21,762,140 |
| 2024-05-31 | $16.54 | $16.69 | $16.25 | $16.29 | $16.29 | 11,356,200 |
| 2024-05-30 | $16.54 | $16.75 | $16.38 | $16.46 | $16.46 | 11,416,750 |
| 2024-05-29 | $16.57 | $16.76 | $16.47 | $16.60 | $16.60 | 11,703,710 |
| 2024-05-28 | $16.75 | $16.75 | $16.38 | $16.63 | $16.63 | 13,959,720 |
| 2024-05-27 | $16.76 | $16.87 | $16.56 | $16.64 | $16.64 | 22,483,960 |
| 2024-05-24 | $16.58 | $16.97 | $16.57 | $16.71 | $16.71 | 10,104,380 |
| 2024-05-23 | $16.75 | $16.83 | $16.48 | $16.56 | $16.56 | 10,133,720 |
| 2024-05-22 | $16.75 | $17.15 | $16.68 | $16.80 | $16.80 | 14,995,190 |
| 2024-05-21 | $16.92 | $17.10 | $16.69 | $16.76 | $16.76 | 12,342,620 |
| 2024-05-20 | $16.73 | $17.08 | $16.65 | $17.02 | $17.02 | 17,334,720 |
| 2024-05-17 | $16.71 | $16.81 | $16.40 | $16.67 | $16.67 | 16,756,830 |
| 2024-05-16 | $16.78 | $16.98 | $16.58 | $16.68 | $16.68 | 20,445,020 |
| 2024-05-15 | $17.20 | $17.56 | $16.69 | $16.73 | $16.73 | 34,042,800 |
| 2024-05-14 | $17.79 | $18.04 | $17.58 | $17.68 | $17.68 | 16,129,770 |
| 2024-05-13 | $17.82 | $17.98 | $17.56 | $17.88 | $17.88 | 18,934,350 |
| 2024-05-10 | $17.52 | $18.08 | $17.46 | $18.01 | $18.01 | 17,287,540 |
| 2024-05-09 | $17.20 | $17.56 | $17.15 | $17.55 | $17.55 | 13,105,640 |
| 2024-05-08 | $17.77 | $17.78 | $17.17 | $17.20 | $17.20 | 17,442,740 |
| 2024-05-07 | $17.41 | $18.10 | $17.25 | $17.74 | $17.74 | 26,663,810 |
| 2024-05-06 | $17.51 | $17.69 | $17.02 | $17.57 | $17.57 | 27,422,890 |
| 2024-04-30 | $17.43 | $17.94 | $17.28 | $17.45 | $17.45 | 24,699,770 |
| 2024-04-29 | $17.18 | $17.55 | $16.76 | $17.44 | $17.44 | 36,334,450 |
| 2024-04-26 | $16.38 | $16.61 | $16.25 | $16.33 | $16.33 | 17,008,590 |
| 2024-04-25 | $16.48 | $16.68 | $16.27 | $16.36 | $16.36 | 10,864,370 |
| 2024-04-24 | $16.23 | $16.63 | $16.19 | $16.61 | $16.61 | 15,295,720 |
| 2024-04-23 | $16.90 | $16.93 | $16.13 | $16.23 | $16.23 | 24,919,820 |
| 2024-04-22 | $17.31 | $17.47 | $16.82 | $16.93 | $16.93 | 21,421,690 |
| 2024-04-19 | $16.97 | $17.30 | $16.80 | $17.24 | $17.24 | 17,118,740 |
| 2024-04-18 | $16.80 | $17.28 | $16.79 | $16.93 | $16.93 | 22,719,100 |
| 2024-04-17 | $16.37 | $16.84 | $16.20 | $16.77 | $16.77 | 17,463,390 |
| 2024-04-16 | $16.70 | $17.04 | $16.17 | $16.24 | $16.24 | 27,551,470 |
| 2024-04-15 | $16.30 | $16.79 | $16.17 | $16.69 | $16.69 | 21,759,570 |
| 2024-04-12 | $15.89 | $16.43 | $15.74 | $16.22 | $16.22 | 21,038,040 |
| 2024-04-11 | $15.48 | $16.04 | $15.38 | $15.80 | $15.80 | 14,570,560 |
| 2024-04-10 | $15.49 | $15.56 | $15.35 | $15.52 | $15.52 | 11,734,020 |
| 2024-04-09 | $15.73 | $15.82 | $15.33 | $15.40 | $15.40 | 15,435,390 |
| 2024-04-08 | $15.72 | $16.09 | $15.62 | $15.73 | $15.73 | 20,293,260 |
| 2024-04-03 | $15.54 | $15.77 | $15.52 | $15.73 | $15.73 | 19,876,410 |
| 2024-04-02 | $15.43 | $15.84 | $15.31 | $15.46 | $15.46 | 19,298,850 |
| 2024-04-01 | $14.91 | $15.49 | $14.88 | $15.39 | $15.39 | 24,938,600 |
| 2024-03-29 | $14.70 | $15.13 | $14.48 | $14.95 | $14.95 | 34,575,250 |
| 2024-03-28 | $13.90 | $14.20 | $13.90 | $14.07 | $14.07 | 12,185,710 |
| 2024-03-27 | $14.07 | $14.34 | $13.91 | $13.93 | $13.93 | 14,092,130 |
| 2024-03-26 | $13.90 | $14.10 | $13.80 | $14.06 | $14.06 | 15,362,390 |
| 2024-03-25 | $13.84 | $14.23 | $13.80 | $13.96 | $13.96 | 12,712,980 |
| 2024-03-22 | $14.10 | $14.10 | $13.80 | $13.86 | $13.86 | 14,695,700 |
| 2024-03-21 | $14.33 | $14.38 | $13.99 | $14.04 | $14.04 | 17,022,940 |
| 2024-03-20 | $14.31 | $14.39 | $14.21 | $14.29 | $14.29 | 8,675,390 |
| 2024-03-19 | $14.49 | $14.50 | $14.26 | $14.40 | $14.40 | 12,041,840 |
| 2024-03-18 | $14.64 | $14.73 | $14.42 | $14.52 | $14.52 | 12,595,730 |
| 2024-03-15 | $14.42 | $14.57 | $14.25 | $14.56 | $14.56 | 11,009,160 |
| 2024-03-14 | $14.47 | $14.65 | $14.28 | $14.41 | $14.41 | 13,377,750 |
| 2024-03-13 | $14.71 | $14.78 | $14.33 | $14.40 | $14.40 | 20,934,200 |
| 2024-03-12 | $14.83 | $14.95 | $14.58 | $14.74 | $14.74 | 19,727,590 |
| 2024-03-11 | $15.48 | $15.63 | $14.67 | $14.86 | $14.86 | 26,826,530 |
| 2024-03-08 | $14.94 | $15.50 | $14.85 | $15.48 | $15.48 | 21,388,680 |
| 2024-03-07 | $14.84 | $15.10 | $14.75 | $14.89 | $14.89 | 17,043,030 |
| 2024-03-06 | $14.92 | $15.05 | $14.75 | $14.81 | $14.81 | 13,128,400 |
| 2024-03-05 | $14.82 | $14.98 | $14.66 | $14.91 | $14.91 | 13,165,340 |
| 2024-03-04 | $14.73 | $14.89 | $14.55 | $14.84 | $14.84 | 13,978,770 |
| 2024-03-01 | $14.78 | $14.89 | $14.49 | $14.70 | $14.70 | 17,770,320 |
| 2024-02-29 | $14.27 | $14.85 | $14.27 | $14.79 | $14.79 | 18,279,270 |
| 2024-02-28 | $14.60 | $14.68 | $14.31 | $14.41 | $14.41 | 18,226,870 |
| 2024-02-27 | $14.51 | $14.68 | $14.40 | $14.59 | $14.59 | 16,311,610 |
| 2024-02-26 | $14.70 | $15.10 | $14.57 | $14.67 | $14.67 | 27,503,280 |
| 2024-02-23 | $14.67 | $14.80 | $14.24 | $14.41 | $14.41 | 21,072,330 |
| 2024-02-22 | $14.25 | $14.91 | $14.16 | $14.67 | $14.67 | 24,995,840 |
| 2024-02-21 | $14.13 | $14.79 | $14.05 | $14.33 | $14.33 | 26,405,570 |
| 2024-02-20 | $13.70 | $14.32 | $13.57 | $14.22 | $14.22 | 21,966,160 |
| 2024-02-19 | $13.88 | $14.00 | $13.51 | $13.75 | $13.75 | 22,630,150 |
| 2024-02-08 | $13.76 | $14.34 | $13.69 | $13.85 | $13.85 | 30,485,980 |
| 2024-02-07 | $12.99 | $13.80 | $12.88 | $13.76 | $13.76 | 33,243,710 |
| 2024-02-06 | $11.97 | $13.18 | $11.97 | $12.90 | $12.90 | 26,656,410 |
| 2024-02-05 | $12.35 | $12.59 | $11.84 | $12.20 | $12.20 | 25,929,470 |
| 2024-02-02 | $12.76 | $12.92 | $12.19 | $12.49 | $12.49 | 16,944,560 |
| 2024-02-01 | $12.72 | $12.98 | $12.55 | $12.80 | $12.80 | 15,845,570 |
| 2024-01-31 | $13.14 | $13.31 | $12.72 | $12.77 | $12.77 | 15,335,910 |
| 2024-01-30 | $13.29 | $13.56 | $13.13 | $13.25 | $13.25 | 10,070,730 |
| 2024-01-29 | $13.50 | $13.73 | $13.30 | $13.40 | $13.40 | 11,238,080 |
| 2024-01-26 | $13.63 | $13.77 | $13.44 | $13.50 | $13.50 | 11,178,920 |
| 2024-01-25 | $13.24 | $13.65 | $13.19 | $13.64 | $13.64 | 13,216,840 |
| 2024-01-24 | $12.88 | $13.26 | $12.85 | $13.24 | $13.24 | 15,410,730 |
| 2024-01-23 | $12.52 | $12.92 | $12.43 | $12.82 | $12.82 | 16,280,700 |
| 2024-01-22 | $13.19 | $13.24 | $12.49 | $12.55 | $12.55 | 14,808,870 |
| 2024-01-19 | $13.46 | $13.50 | $13.10 | $13.20 | $13.20 | 13,534,560 |
| 2024-01-18 | $13.60 | $13.65 | $13.07 | $13.42 | $13.42 | 28,385,490 |
| 2024-01-17 | $13.81 | $14.05 | $13.60 | $13.60 | $13.60 | 13,630,600 |
| 2024-01-16 | $13.62 | $13.82 | $13.50 | $13.81 | $13.81 | 14,409,510 |
| 2024-01-15 | $13.57 | $13.60 | $13.31 | $13.55 | $13.55 | 14,898,430 |
| 2024-01-12 | $13.58 | $13.74 | $13.46 | $13.54 | $13.54 | 10,927,160 |
| 2024-01-11 | $13.59 | $13.64 | $13.20 | $13.46 | $13.46 | 19,871,160 |
| 2024-01-10 | $13.41 | $13.70 | $13.31 | $13.59 | $13.59 | 15,536,810 |
| 2024-01-09 | $13.17 | $13.44 | $13.09 | $13.38 | $13.38 | 15,518,190 |
| 2024-01-08 | $13.07 | $13.47 | $13.03 | $13.16 | $13.16 | 18,960,650 |
| 2024-01-05 | $13.09 | $13.35 | $13.00 | $13.16 | $13.16 | 19,160,500 |
| 2024-01-04 | $12.86 | $13.12 | $12.76 | $13.09 | $13.09 | 16,541,450 |
| 2024-01-03 | $12.88 | $13.07 | $12.78 | $12.83 | $12.83 | 15,088,760 |
| 2024-01-02 | $12.74 | $12.98 | $12.62 | $12.88 | $12.88 | 15,400,340 |
| 2024-01-01 | $12.65 | $12.65 | $12.65 | $12.65 | $12.65 | 0 |
| 2023-12-29 | $12.57 | $12.70 | $12.50 | $12.65 | $12.65 | 10,529,400 |
| 2023-12-28 | $12.37 | $12.75 | $12.30 | $12.49 | $12.49 | 20,374,300 |
| 2023-12-27 | $12.22 | $12.44 | $12.12 | $12.36 | $12.36 | 13,686,340 |
| 2023-12-26 | $12.14 | $12.29 | $12.04 | $12.16 | $12.16 | 11,418,490 |
| 2023-12-25 | $12.04 | $12.15 | $11.86 | $12.15 | $12.15 | 7,755,330 |
| 2023-12-22 | $11.96 | $12.08 | $11.79 | $12.00 | $12.00 | 12,397,000 |
| 2023-12-21 | $11.86 | $12.02 | $11.80 | $11.98 | $11.98 | 9,340,000 |
| 2023-12-20 | $11.93 | $12.08 | $11.86 | $11.89 | $11.89 | 9,681,000 |
| 2023-12-19 | $11.95 | $12.04 | $11.78 | $11.97 | $11.97 | 10,682,000 |
| 2023-12-18 | $11.95 | $12.17 | $11.90 | $11.97 | $11.97 | 14,718,060 |
| 2023-12-14 | $12.25 | $12.40 | $12.16 | $12.25 | $12.25 | 9,802,300 |
| 2023-12-13 | $12.32 | $12.33 | $12.12 | $12.21 | $12.21 | 8,981,840 |
| 2023-12-12 | $12.15 | $12.41 | $12.01 | $12.30 | $12.30 | 20,411,640 |
| 2023-12-11 | $11.65 | $12.19 | $11.55 | $12.16 | $12.16 | 26,985,230 |
| 2023-12-08 | $11.70 | $11.73 | $11.47 | $11.50 | $11.50 | 11,019,270 |
| 2023-12-07 | $11.63 | $11.73 | $11.50 | $11.70 | $11.70 | 10,308,880 |
| 2023-12-06 | $11.57 | $11.75 | $11.51 | $11.60 | $11.60 | 8,706,940 |
| 2023-12-05 | $11.81 | $11.85 | $11.63 | $11.64 | $11.64 | 11,271,260 |
| 2023-12-04 | $12.07 | $12.08 | $11.76 | $11.86 | $11.86 | 10,567,630 |
| 2023-12-01 | $11.92 | $12.06 | $11.77 | $12.01 | $12.01 | 11,685,770 |
| 2023-11-30 | $12.05 | $12.11 | $11.80 | $11.90 | $11.90 | 10,736,200 |
| 2023-11-29 | $11.78 | $12.33 | $11.74 | $12.08 | $12.08 | 22,303,090 |
| 2023-11-28 | $11.57 | $11.77 | $11.53 | $11.73 | $11.73 | 8,524,620 |
| 2023-11-27 | $11.58 | $11.69 | $11.51 | $11.64 | $11.64 | 7,821,900 |
| 2023-11-24 | $11.70 | $11.75 | $11.55 | $11.63 | $11.63 | 10,007,700 |
| 2023-11-23 | $11.48 | $11.74 | $11.35 | $11.72 | $11.72 | 16,796,910 |
| 2023-11-22 | $11.46 | $11.63 | $11.41 | $11.41 | $11.41 | 12,832,440 |
| 2023-11-21 | $11.59 | $11.66 | $11.49 | $11.51 | $11.51 | 15,795,210 |
| 2023-11-20 | $11.80 | $11.90 | $11.23 | $11.65 | $11.65 | 30,406,270 |
| 2023-11-17 | $12.20 | $12.26 | $11.81 | $12.04 | $12.04 | 22,346,920 |
| 2023-11-16 | $12.38 | $12.38 | $12.24 | $12.28 | $12.28 | 5,849,100 |
| 2023-11-15 | $12.39 | $12.53 | $12.35 | $12.40 | $12.40 | 10,337,860 |
| 2023-11-14 | $12.37 | $12.41 | $12.27 | $12.32 | $12.32 | 7,315,500 |
| 2023-11-13 | $12.39 | $12.51 | $12.27 | $12.38 | $12.38 | 8,415,650 |
| 2023-11-10 | $12.48 | $12.48 | $12.19 | $12.38 | $12.38 | 8,397,400 |
| 2023-11-09 | $12.60 | $12.62 | $12.42 | $12.43 | $12.43 | 9,217,320 |
| 2023-11-08 | $12.66 | $12.67 | $12.47 | $12.52 | $12.52 | 10,200,670 |
| 2023-11-07 | $12.79 | $12.82 | $12.63 | $12.68 | $12.68 | 9,834,500 |
| 2023-11-06 | $12.98 | $12.98 | $12.46 | $12.79 | $12.79 | 15,484,000 |
| 2023-11-03 | $12.60 | $13.04 | $12.50 | $12.80 | $12.80 | 13,897,130 |
| 2023-11-02 | $12.39 | $12.74 | $12.26 | $12.52 | $12.52 | 12,902,290 |
| 2023-11-01 | $12.45 | $12.47 | $12.21 | $12.32 | $12.32 | 9,194,890 |
| 2023-10-31 | $12.75 | $12.85 | $12.31 | $12.38 | $12.38 | 14,461,900 |
| 2023-10-30 | $12.80 | $12.82 | $12.50 | $12.57 | $12.57 | 8,838,850 |
| 2023-10-27 | $12.84 | $12.91 | $12.78 | $12.84 | $12.84 | 6,381,710 |
| 2023-10-26 | $12.66 | $12.86 | $12.48 | $12.83 | $12.83 | 5,822,440 |
| 2023-10-25 | $12.32 | $12.71 | $12.32 | $12.65 | $12.65 | 6,736,630 |
| 2023-10-24 | $12.15 | $12.38 | $12.12 | $12.26 | $12.26 | 6,908,930 |
| 2023-10-23 | $12.25 | $12.35 | $12.09 | $12.19 | $12.19 | 7,324,300 |
| 2023-10-20 | $12.42 | $12.52 | $12.27 | $12.30 | $12.30 | 4,838,850 |
| 2023-10-19 | $12.50 | $12.63 | $12.40 | $12.40 | $12.40 | 6,565,840 |
| 2023-10-18 | $12.62 | $12.76 | $12.60 | $12.62 | $12.62 | 4,472,800 |
| 2023-10-17 | $12.73 | $12.80 | $12.53 | $12.70 | $12.70 | 6,000,830 |
| 2023-10-16 | $12.87 | $12.90 | $12.70 | $12.79 | $12.79 | 5,294,520 |
| 2023-10-13 | $12.92 | $12.98 | $12.77 | $12.88 | $12.88 | 5,310,960 |
| 2023-10-12 | $12.67 | $12.98 | $12.64 | $12.88 | $12.88 | 5,868,500 |
| 2023-10-11 | $13.00 | $13.05 | $12.71 | $12.77 | $12.77 | 7,153,790 |
| 2023-10-10 | $13.13 | $13.28 | $12.91 | $13.00 | $13.00 | 11,094,230 |
| 2023-10-09 | $13.06 | $13.41 | $13.01 | $13.16 | $13.16 | 15,346,440 |
| 2023-09-28 | $12.95 | $13.14 | $12.91 | $13.08 | $13.08 | 9,331,060 |
| 2023-09-27 | $12.86 | $13.03 | $12.74 | $13.00 | $13.00 | 9,967,800 |
| 2023-09-26 | $12.88 | $12.93 | $12.71 | $12.75 | $12.75 | 6,331,980 |
| 2023-09-25 | $12.74 | $12.99 | $12.74 | $12.91 | $12.91 | 9,310,380 |
| 2023-09-22 | $12.60 | $12.78 | $12.49 | $12.75 | $12.75 | 7,581,690 |
| 2023-09-21 | $12.70 | $12.70 | $12.46 | $12.56 | $12.56 | 6,519,690 |
| 2023-09-20 | $12.72 | $12.72 | $12.54 | $12.62 | $12.62 | 5,942,150 |
| 2023-09-19 | $12.75 | $12.77 | $12.60 | $12.69 | $12.69 | 8,127,490 |
| 2023-09-18 | $12.64 | $12.85 | $12.61 | $12.74 | $12.74 | 8,787,040 |
| 2023-09-15 | $12.78 | $12.83 | $12.58 | $12.69 | $12.69 | 9,102,990 |
| 2023-09-14 | $12.77 | $12.83 | $12.67 | $12.79 | $12.79 | 9,980,120 |
| 2023-09-13 | $12.83 | $12.97 | $12.63 | $12.77 | $12.77 | 13,222,340 |
| 2023-09-12 | $12.78 | $12.88 | $12.66 | $12.77 | $12.77 | 8,559,020 |
| 2023-09-11 | $12.68 | $12.86 | $12.56 | $12.76 | $12.76 | 11,699,090 |
| 2023-09-08 | $12.89 | $12.91 | $12.62 | $12.64 | $12.64 | 6,966,110 |
| 2023-09-07 | $13.04 | $13.04 | $12.81 | $12.85 | $12.85 | 10,744,200 |
| 2023-09-06 | $13.03 | $13.08 | $12.86 | $12.98 | $12.98 | 10,770,550 |
| 2023-09-05 | $13.14 | $13.21 | $12.99 | $13.06 | $13.06 | 16,032,690 |
| 2023-09-04 | $12.75 | $13.10 | $12.75 | $13.04 | $13.04 | 21,079,230 |
| 2023-09-01 | $12.66 | $12.84 | $12.54 | $12.71 | $12.71 | 15,303,150 |
| 2023-08-31 | $12.30 | $12.74 | $12.29 | $12.64 | $12.64 | 21,336,050 |
| 2023-08-30 | $12.25 | $12.48 | $12.18 | $12.32 | $12.32 | 24,166,080 |
| 2023-08-29 | $11.59 | $12.35 | $11.50 | $12.24 | $12.24 | 33,292,560 |
| 2023-08-28 | $11.57 | $11.60 | $11.27 | $11.29 | $11.29 | 11,185,150 |
| 2023-08-25 | $11.30 | $11.30 | $11.00 | $11.11 | $11.11 | 11,058,480 |
| 2023-08-24 | $11.32 | $11.39 | $11.15 | $11.36 | $11.36 | 9,119,460 |
| 2023-08-23 | $11.37 | $11.43 | $11.24 | $11.32 | $11.32 | 7,230,630 |
| 2023-08-22 | $11.26 | $11.51 | $11.14 | $11.36 | $11.36 | 9,741,270 |
| 2023-08-21 | $11.42 | $11.51 | $11.25 | $11.26 | $11.26 | 6,479,180 |
| 2023-08-18 | $11.41 | $11.66 | $11.33 | $11.41 | $11.41 | 8,610,450 |
| 2023-08-17 | $11.18 | $11.41 | $10.99 | $11.40 | $11.40 | 8,709,620 |
| 2023-08-16 | $11.30 | $11.34 | $11.12 | $11.15 | $11.15 | 7,955,350 |
| 2023-08-15 | $11.48 | $11.49 | $11.17 | $11.28 | $11.28 | 8,934,000 |
| 2023-08-14 | $11.60 | $11.65 | $11.28 | $11.47 | $11.47 | 12,729,970 |
| 2023-08-11 | $11.88 | $11.92 | $11.65 | $11.66 | $11.66 | 7,457,880 |
| 2023-08-10 | $11.83 | $11.91 | $11.73 | $11.86 | $11.86 | 7,254,560 |
| 2023-08-09 | $11.92 | $11.97 | $11.79 | $11.83 | $11.83 | 6,279,400 |
| 2023-08-08 | $12.09 | $12.13 | $11.91 | $11.97 | $11.97 | 6,429,180 |
| 2023-08-07 | $12.13 | $12.27 | $11.98 | $12.12 | $12.12 | 8,093,650 |
| 2023-08-04 | $12.18 | $12.28 | $12.10 | $12.14 | $12.14 | 6,185,360 |
| 2023-08-03 | $12.18 | $12.26 | $12.10 | $12.16 | $12.16 | 5,939,190 |
| 2023-08-02 | $12.22 | $12.29 | $12.15 | $12.18 | $12.18 | 5,551,660 |
| 2023-08-01 | $12.39 | $12.40 | $12.16 | $12.28 | $12.28 | 9,196,220 |
| 2023-07-31 | $12.55 | $12.65 | $12.35 | $12.42 | $12.42 | 9,242,800 |
| 2023-07-28 | $12.23 | $12.65 | $12.20 | $12.57 | $12.57 | 9,889,700 |
| 2023-07-27 | $12.32 | $12.41 | $12.20 | $12.24 | $12.24 | 6,124,650 |
| 2023-07-26 | $12.30 | $12.40 | $12.18 | $12.24 | $12.24 | 5,378,330 |
| 2023-07-25 | $12.12 | $12.40 | $12.10 | $12.35 | $12.35 | 6,196,990 |
| 2023-07-24 | $12.03 | $12.23 | $11.82 | $12.05 | $12.05 | 5,050,260 |
| 2023-07-21 | $12.13 | $12.15 | $11.99 | $12.02 | $12.02 | 4,369,250 |
| 2023-07-20 | $12.26 | $12.35 | $12.03 | $12.08 | $12.08 | 5,027,580 |
| 2023-07-19 | $12.22 | $12.30 | $12.08 | $12.25 | $12.25 | 6,455,290 |
| 2023-07-18 | $12.18 | $12.31 | $12.13 | $12.24 | $12.24 | 7,542,800 |
| 2023-07-17 | $12.33 | $12.37 | $12.10 | $12.18 | $12.18 | 8,588,000 |
| 2023-07-14 | $12.45 | $12.45 | $12.31 | $12.35 | $12.35 | 4,912,500 |
| 2023-07-13 | $12.56 | $12.58 | $12.36 | $12.43 | $12.43 | 6,468,870 |
| 2023-07-12 | $12.49 | $12.60 | $12.39 | $12.42 | $12.42 | 4,752,600 |
| 2023-07-11 | $12.37 | $12.52 | $12.28 | $12.49 | $12.49 | 6,556,290 |
| 2023-07-10 | $12.43 | $12.53 | $12.20 | $12.40 | $12.40 | 7,875,930 |
| 2023-07-07 | $12.41 | $12.47 | $12.30 | $12.41 | $12.41 | 7,201,360 |
| 2023-07-06 | $12.55 | $12.58 | $12.39 | $12.41 | $12.41 | 6,848,290 |
| 2023-07-05 | $12.71 | $12.83 | $12.48 | $12.55 | $12.55 | 9,024,830 |
| 2023-07-04 | $12.46 | $12.85 | $12.45 | $12.69 | $12.69 | 11,326,490 |
| 2023-07-03 | $12.45 | $12.65 | $12.45 | $12.49 | $12.49 | 9,660,570 |
| 2023-06-30 | $12.52 | $12.54 | $12.38 | $12.45 | $12.45 | 5,213,010 |
| 2023-06-29 | $12.23 | $12.50 | $12.23 | $12.45 | $12.45 | 6,948,140 |
| 2023-06-28 | $12.22 | $12.32 | $12.08 | $12.30 | $12.30 | 7,817,400 |
| 2023-06-27 | $12.04 | $12.26 | $12.00 | $12.22 | $12.22 | 6,844,370 |
| 2023-06-26 | $11.90 | $12.25 | $11.90 | $12.08 | $12.08 | 9,324,300 |
| 2023-06-21 | $12.10 | $12.22 | $12.02 | $12.09 | $12.09 | 9,433,190 |
| 2023-06-20 | $12.02 | $12.21 | $11.96 | $12.06 | $12.06 | 9,080,470 |
| 2023-06-19 | $12.10 | $12.21 | $12.04 | $12.07 | $12.07 | 6,465,110 |
| 2023-06-16 | $12.14 | $12.24 | $12.00 | $12.11 | $12.11 | 8,940,540 |
| 2023-06-15 | $11.86 | $12.18 | $11.82 | $12.11 | $12.11 | 8,558,300 |
| 2023-06-14 | $11.94 | $11.97 | $11.80 | $11.88 | $11.88 | 6,595,630 |
| 2023-06-13 | $11.83 | $12.08 | $11.74 | $11.91 | $11.91 | 12,447,120 |
| 2023-06-12 | $11.55 | $11.90 | $11.47 | $11.83 | $11.83 | 11,739,400 |
| 2023-06-09 | $11.80 | $11.80 | $11.42 | $11.52 | $11.52 | 12,979,240 |
| 2023-06-08 | $12.18 | $12.26 | $12.07 | $12.18 | $11.62 | 7,174,000 |
| 2023-06-07 | $12.16 | $12.30 | $12.05 | $12.21 | $11.64 | 8,753,920 |
| 2023-06-06 | $12.40 | $12.48 | $12.14 | $12.24 | $11.67 | 9,236,700 |
| 2023-06-05 | $12.51 | $12.60 | $12.31 | $12.45 | $11.87 | 9,543,750 |
| 2023-06-02 | $12.30 | $12.57 | $12.28 | $12.43 | $11.85 | 7,949,870 |
| 2023-06-01 | $12.46 | $12.53 | $12.26 | $12.39 | $11.82 | 9,344,670 |
| 2023-05-31 | $12.50 | $12.58 | $12.22 | $12.44 | $11.86 | 12,738,040 |
| 2023-05-30 | $12.45 | $12.79 | $12.39 | $12.51 | $11.93 | 10,224,120 |
| 2023-05-29 | $12.52 | $12.68 | $12.40 | $12.49 | $11.91 | 19,963,560 |
| 2023-05-26 | $13.60 | $13.60 | $12.26 | $12.52 | $12.52 | 33,231,440 |
| 2023-05-25 | $13.73 | $13.88 | $13.33 | $13.47 | $13.47 | 11,704,280 |
| 2023-05-24 | $13.79 | $13.95 | $13.75 | $13.80 | $13.80 | 5,316,490 |
| 2023-05-23 | $14.12 | $14.36 | $13.84 | $13.87 | $13.87 | 7,398,710 |
| 2023-05-22 | $13.82 | $14.30 | $13.77 | $14.17 | $14.17 | 9,628,960 |
| 2023-05-19 | $13.74 | $13.95 | $13.59 | $13.88 | $13.88 | 6,143,330 |
| 2023-05-18 | $13.74 | $13.84 | $13.62 | $13.72 | $13.72 | 5,419,000 |
| 2023-05-17 | $13.70 | $13.81 | $13.56 | $13.71 | $13.71 | 5,300,290 |
| 2023-05-16 | $13.93 | $13.97 | $13.62 | $13.70 | $13.70 | 6,229,180 |
| 2023-05-15 | $13.73 | $13.92 | $13.60 | $13.89 | $13.89 | 9,014,970 |
| 2023-05-12 | $13.78 | $13.90 | $13.53 | $13.80 | $13.80 | 7,650,170 |
| 2023-05-11 | $14.02 | $14.06 | $13.76 | $13.86 | $13.86 | 5,640,000 |
| 2023-05-10 | $13.95 | $14.20 | $13.81 | $14.03 | $14.03 | 7,177,810 |
| 2023-05-09 | $14.16 | $14.29 | $13.90 | $13.93 | $13.93 | 9,394,860 |
| 2023-05-08 | $13.92 | $14.24 | $13.86 | $14.23 | $14.23 | 10,225,520 |
| 2023-05-05 | $14.59 | $14.62 | $13.77 | $13.85 | $13.85 | 15,732,300 |
| 2023-05-04 | $14.20 | $14.76 | $14.11 | $14.62 | $14.62 | 18,666,930 |
| 2023-05-03 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2023-05-02 | $14.20 | $14.20 | $14.20 | $14.20 | $14.20 | 0 |
| 2023-04-28 | $14.05 | $14.24 | $13.89 | $14.20 | $14.20 | 12,575,700 |
| 2023-04-27 | $13.81 | $14.20 | $13.56 | $14.10 | $14.10 | 16,059,340 |
| 2023-04-26 | $13.48 | $13.69 | $13.34 | $13.52 | $13.52 | 12,452,640 |
| 2023-04-25 | $13.65 | $13.74 | $13.27 | $13.40 | $13.40 | 14,293,010 |
| 2023-04-24 | $13.85 | $13.90 | $13.60 | $13.69 | $13.69 | 11,142,630 |
| 2023-04-21 | $14.13 | $14.28 | $13.75 | $13.79 | $13.79 | 9,237,800 |
| 2023-04-20 | $14.00 | $14.20 | $13.80 | $14.09 | $14.09 | 6,937,750 |
| 2023-04-19 | $14.44 | $14.55 | $14.10 | $14.21 | $14.21 | 6,919,130 |
| 2023-04-18 | $14.37 | $14.55 | $14.15 | $14.37 | $14.37 | 9,980,710 |
| 2023-04-17 | $14.02 | $14.40 | $13.98 | $14.35 | $14.35 | 7,041,640 |
| 2023-04-14 | $14.09 | $14.15 | $13.98 | $14.01 | $14.01 | 4,297,350 |
| 2023-04-13 | $14.16 | $14.18 | $13.85 | $13.95 | $13.95 | 5,308,450 |
| 2023-04-12 | $14.36 | $14.53 | $14.10 | $14.16 | $14.16 | 10,473,550 |
| 2023-04-11 | $14.39 | $14.43 | $14.23 | $14.39 | $14.39 | 9,492,490 |
| 2023-04-10 | $14.58 | $14.69 | $14.30 | $14.32 | $14.32 | 8,158,450 |
| 2023-04-07 | $14.60 | $14.88 | $14.36 | $14.62 | $14.62 | 9,042,790 |
| 2023-04-06 | $14.45 | $14.75 | $14.38 | $14.47 | $14.47 | 7,915,840 |
| 2023-04-05 | $14.38 | $14.38 | $14.38 | $14.38 | $14.38 | 0 |
| 2023-04-04 | $14.48 | $14.55 | $14.29 | $14.38 | $14.38 | 8,857,570 |
| 2023-04-03 | $13.96 | $14.55 | $13.96 | $14.48 | $14.48 | 13,755,450 |
| 2023-03-31 | $13.75 | $14.11 | $13.75 | $14.06 | $14.06 | 14,495,300 |
| 2023-03-30 | $13.40 | $14.19 | $13.26 | $14.00 | $14.00 | 21,337,850 |
| 2023-03-29 | $13.33 | $13.38 | $13.10 | $13.19 | $13.19 | 6,493,380 |
| 2023-03-28 | $13.40 | $13.51 | $13.24 | $13.28 | $13.28 | 9,671,990 |
| 2023-03-27 | $13.24 | $13.45 | $13.05 | $13.30 | $13.30 | 9,014,810 |
| 2023-03-24 | $13.54 | $13.64 | $13.18 | $13.24 | $13.24 | 10,277,160 |
| 2023-03-23 | $13.55 | $13.65 | $13.43 | $13.54 | $13.54 | 5,276,580 |
| 2023-03-22 | $13.49 | $13.69 | $13.41 | $13.65 | $13.65 | 6,172,480 |
| 2023-03-21 | $13.51 | $13.54 | $13.39 | $13.50 | $13.50 | 5,918,130 |
| 2023-03-20 | $13.35 | $13.57 | $13.18 | $13.45 | $13.45 | 12,301,020 |
| 2023-03-17 | $13.68 | $13.73 | $13.25 | $13.27 | $13.27 | 13,605,810 |
| 2023-03-16 | $13.80 | $14.25 | $13.48 | $13.55 | $13.55 | 14,720,050 |
| 2023-03-15 | $13.85 | $14.03 | $13.80 | $13.96 | $13.96 | 5,992,300 |
| 2023-03-14 | $13.65 | $14.00 | $13.55 | $13.85 | $13.85 | 19,842,620 |
| 2023-03-13 | $13.68 | $13.92 | $13.41 | $13.67 | $13.67 | 19,228,790 |
| 2023-03-10 | $14.03 | $14.04 | $13.73 | $13.80 | $13.80 | 12,006,230 |
| 2023-03-09 | $14.26 | $14.49 | $14.00 | $14.09 | $14.09 | 7,188,500 |
| 2023-03-08 | $14.10 | $14.26 | $14.07 | $14.20 | $14.20 | 6,722,670 |
| 2023-03-07 | $14.13 | $14.63 | $13.98 | $14.20 | $14.20 | 16,336,580 |
| 2023-03-06 | $14.47 | $14.55 | $14.00 | $14.12 | $14.12 | 13,708,910 |
| 2023-03-03 | $14.36 | $14.64 | $14.29 | $14.50 | $14.50 | 11,254,150 |
| 2023-03-02 | $14.50 | $14.69 | $14.29 | $14.35 | $14.35 | 15,929,440 |
| 2023-03-01 | $14.05 | $14.72 | $13.97 | $14.57 | $14.57 | 21,244,790 |
| 2023-02-28 | $14.04 | $14.08 | $13.86 | $14.02 | $14.02 | 10,765,750 |
| 2023-02-27 | $14.10 | $14.24 | $13.85 | $14.00 | $14.00 | 10,252,910 |
| 2023-02-24 | $14.21 | $14.30 | $13.91 | $14.18 | $14.18 | 13,589,020 |
| 2023-02-23 | $14.59 | $14.85 | $14.03 | $14.16 | $14.16 | 21,465,610 |
| 2023-02-22 | $14.15 | $14.23 | $13.93 | $14.11 | $14.11 | 15,529,270 |
| 2023-02-21 | $13.70 | $14.27 | $13.68 | $14.23 | $14.23 | 23,521,380 |
| 2023-02-20 | $13.13 | $13.84 | $13.13 | $13.78 | $13.78 | 24,632,450 |
| 2023-02-17 | $13.07 | $13.32 | $13.05 | $13.13 | $13.13 | 12,988,690 |
| 2023-02-16 | $13.48 | $13.50 | $12.95 | $13.07 | $13.07 | 19,180,620 |
| 2023-02-15 | $13.70 | $13.90 | $13.38 | $13.46 | $13.46 | 20,935,400 |
| 2023-02-14 | $13.90 | $13.93 | $13.60 | $13.69 | $13.69 | 13,394,180 |
| 2023-02-13 | $13.80 | $14.01 | $13.57 | $13.90 | $13.90 | 23,401,540 |
| 2023-02-10 | $13.82 | $14.04 | $13.66 | $13.77 | $13.77 | 15,473,830 |
| 2023-02-09 | $13.30 | $13.86 | $13.29 | $13.80 | $13.80 | 23,278,310 |
| 2023-02-08 | $13.27 | $13.53 | $13.20 | $13.39 | $13.39 | 19,740,690 |
| 2023-02-07 | $13.26 | $13.55 | $13.21 | $13.30 | $13.30 | 19,218,720 |
| 2023-02-06 | $12.89 | $13.44 | $12.79 | $13.35 | $13.35 | 32,630,120 |
| 2023-02-03 | $12.98 | $13.12 | $12.64 | $13.08 | $13.08 | 21,343,480 |
| 2023-02-02 | $12.82 | $13.25 | $12.80 | $13.03 | $13.03 | 18,686,730 |
| 2023-02-01 | $12.80 | $12.95 | $12.73 | $12.89 | $12.89 | 19,497,700 |
| 2023-01-31 | $12.30 | $12.95 | $12.27 | $12.81 | $12.81 | 34,709,400 |
| 2023-01-30 | $12.45 | $12.56 | $12.20 | $12.30 | $12.30 | 19,579,380 |
| 2023-01-20 | $12.26 | $12.42 | $12.15 | $12.23 | $12.23 | 10,524,520 |
| 2023-01-19 | $12.28 | $12.28 | $12.01 | $12.20 | $12.20 | 14,580,990 |
| 2023-01-18 | $12.24 | $12.32 | $12.15 | $12.23 | $12.23 | 9,116,990 |
| 2023-01-17 | $12.30 | $12.38 | $12.12 | $12.21 | $12.21 | 11,329,250 |
| 2023-01-16 | $11.81 | $12.56 | $11.81 | $12.32 | $12.32 | 24,492,960 |
| 2023-01-13 | $11.78 | $12.03 | $11.72 | $11.94 | $11.94 | 14,883,210 |
| 2023-01-12 | $11.74 | $11.95 | $11.66 | $11.69 | $11.69 | 11,580,110 |
| 2023-01-11 | $11.46 | $11.87 | $11.46 | $11.72 | $11.72 | 17,837,410 |
| 2023-01-10 | $11.70 | $11.71 | $11.38 | $11.48 | $11.48 | 12,559,290 |
| 2023-01-09 | $11.80 | $11.92 | $11.62 | $11.65 | $11.65 | 15,105,010 |
| 2023-01-06 | $11.54 | $11.94 | $11.45 | $11.79 | $11.79 | 20,299,620 |
| 2023-01-05 | $11.29 | $11.57 | $11.28 | $11.43 | $11.43 | 13,111,780 |
| 2023-01-04 | $11.52 | $11.57 | $11.20 | $11.33 | $11.33 | 14,058,260 |
| 2023-01-03 | $11.20 | $11.61 | $10.87 | $11.51 | $11.51 | 20,710,230 |
| 2023-01-02 | $11.16 | $11.16 | $11.16 | $11.16 | $11.16 | 0 |
| 2022-12-30 | $11.28 | $11.36 | $11.14 | $11.16 | $11.16 | 9,691,600 |
| 2022-12-29 | $11.44 | $11.45 | $11.22 | $11.26 | $11.26 | 7,311,260 |
| 2022-12-28 | $11.46 | $11.57 | $11.41 | $11.44 | $11.44 | 6,315,930 |
| 2022-12-27 | $11.32 | $11.56 | $11.30 | $11.52 | $11.52 | 8,990,280 |
| 2022-12-26 | $11.29 | $11.39 | $11.18 | $11.28 | $11.28 | 10,611,110 |
| 2022-12-23 | $11.30 | $11.41 | $11.12 | $11.34 | $11.34 | 7,495,850 |
| 2022-12-22 | $11.59 | $11.65 | $11.32 | $11.36 | $11.36 | 7,798,120 |
| 2022-12-21 | $11.74 | $11.80 | $11.45 | $11.55 | $11.55 | 8,844,870 |
| 2022-12-20 | $11.61 | $11.80 | $11.56 | $11.72 | $11.72 | 7,382,720 |
| 2022-12-19 | $11.81 | $11.92 | $11.63 | $11.71 | $11.71 | 10,917,940 |
| 2022-12-16 | $11.94 | $11.98 | $11.52 | $11.80 | $11.80 | 16,665,760 |
| 2022-12-15 | $11.93 | $12.03 | $11.75 | $12.03 | $12.03 | 13,478,030 |
| 2022-12-14 | $12.04 | $12.19 | $11.91 | $11.97 | $11.97 | 8,979,410 |
| 2022-12-13 | $12.15 | $12.20 | $11.98 | $12.07 | $12.07 | 11,100,450 |
| 2022-12-12 | $12.39 | $12.50 | $11.93 | $12.15 | $12.15 | 21,397,560 |
| 2022-12-09 | $12.50 | $12.61 | $12.41 | $12.52 | $12.52 | 11,799,390 |
| 2022-12-08 | $12.73 | $12.82 | $12.45 | $12.52 | $12.52 | 16,161,750 |
| 2022-12-07 | $12.90 | $13.28 | $12.80 | $12.83 | $12.83 | 16,444,060 |
| 2022-12-06 | $12.95 | $13.01 | $12.80 | $12.91 | $12.91 | 10,845,710 |
| 2022-12-05 | $12.91 | $13.25 | $12.84 | $13.01 | $13.01 | 13,047,210 |
| 2022-12-01 | $13.17 | $13.44 | $13.03 | $13.18 | $13.18 | 15,915,100 |
| 2022-11-30 | $12.96 | $13.19 | $12.89 | $13.03 | $13.03 | 9,981,650 |
| 2022-11-29 | $12.95 | $13.02 | $12.80 | $12.92 | $12.92 | 12,084,240 |
| 2022-11-28 | $13.00 | $13.04 | $12.76 | $12.82 | $12.82 | 8,577,030 |
| 2022-11-25 | $13.16 | $13.30 | $12.98 | $13.17 | $13.17 | 10,770,720 |
| 2022-11-24 | $12.90 | $13.28 | $12.89 | $13.22 | $13.22 | 13,002,140 |
| 2022-11-23 | $12.83 | $13.03 | $12.59 | $12.91 | $12.91 | 11,468,840 |
| 2022-11-22 | $12.60 | $13.04 | $12.58 | $12.84 | $12.84 | 14,740,670 |
| 2022-11-21 | $12.79 | $12.86 | $12.50 | $12.64 | $12.64 | 17,861,570 |
| 2022-11-18 | $13.03 | $13.08 | $12.81 | $12.83 | $12.83 | 9,340,640 |
| 2022-11-17 | $13.26 | $13.26 | $12.85 | $13.02 | $13.02 | 11,680,750 |
| 2022-11-16 | $13.35 | $13.47 | $13.14 | $13.23 | $13.23 | 12,169,740 |
| 2022-11-15 | $13.40 | $13.51 | $13.20 | $13.39 | $13.39 | 19,218,800 |
| 2022-11-14 | $13.52 | $13.89 | $13.31 | $13.48 | $13.48 | 19,127,950 |
| 2022-11-11 | $13.65 | $13.85 | $13.42 | $13.48 | $13.48 | 13,609,080 |
| 2022-11-10 | $13.66 | $13.79 | $13.30 | $13.36 | $13.36 | 11,606,830 |
| 2022-11-09 | $13.51 | $13.90 | $13.44 | $13.80 | $13.80 | 13,007,370 |
| 2022-11-08 | $13.52 | $13.63 | $13.36 | $13.54 | $13.54 | 10,293,060 |
| 2022-11-07 | $13.51 | $13.66 | $13.32 | $13.53 | $13.53 | 11,441,680 |
| 2022-11-04 | $12.81 | $13.65 | $12.79 | $13.47 | $13.47 | 17,880,470 |
| 2022-11-03 | $12.59 | $12.93 | $12.56 | $12.82 | $12.82 | 13,592,130 |
| 2022-11-02 | $12.91 | $12.99 | $12.42 | $12.73 | $12.73 | 27,573,200 |
| 2022-11-01 | $12.44 | $12.96 | $12.42 | $12.95 | $12.95 | 17,439,910 |
| 2022-10-31 | $13.31 | $13.40 | $12.24 | $12.39 | $12.39 | 32,769,100 |
| 2022-10-28 | $13.78 | $13.88 | $13.36 | $13.40 | $13.40 | 14,401,350 |
| 2022-10-27 | $13.97 | $14.30 | $13.81 | $13.90 | $13.90 | 15,788,880 |
| 2022-10-26 | $13.89 | $14.14 | $13.75 | $13.85 | $13.85 | 10,065,980 |
| 2022-10-25 | $13.70 | $14.14 | $13.59 | $13.89 | $13.89 | 9,741,660 |
| 2022-10-24 | $14.14 | $14.35 | $13.59 | $13.75 | $13.75 | 10,897,980 |
| 2022-10-21 | $13.88 | $14.34 | $13.79 | $14.18 | $14.18 | 12,544,840 |
| 2022-10-20 | $14.07 | $14.07 | $13.57 | $13.81 | $13.81 | 12,388,990 |
| 2022-10-19 | $13.98 | $14.45 | $13.94 | $14.12 | $14.12 | 13,465,370 |
| 2022-10-18 | $14.20 | $14.32 | $14.00 | $14.07 | $14.07 | 10,768,360 |
| 2022-10-17 | $14.00 | $14.09 | $13.79 | $13.95 | $13.95 | 12,003,820 |
| 2022-10-14 | $13.48 | $14.13 | $13.38 | $14.03 | $14.03 | 23,398,750 |
| 2022-10-13 | $13.50 | $13.78 | $13.32 | $13.39 | $13.39 | 14,200,680 |
| 2022-10-12 | $13.34 | $13.65 | $12.91 | $13.60 | $13.60 | 16,472,040 |
| 2022-10-11 | $13.48 | $13.70 | $13.23 | $13.34 | $13.34 | 14,369,630 |
| 2022-10-10 | $13.04 | $13.68 | $13.00 | $13.36 | $13.36 | 27,895,790 |
| 2022-09-30 | $13.96 | $14.11 | $12.77 | $12.99 | $12.99 | 40,515,210 |
| 2022-09-29 | $13.95 | $14.31 | $13.81 | $14.12 | $14.12 | 16,353,390 |
| 2022-09-28 | $13.86 | $14.43 | $13.68 | $13.90 | $13.90 | 22,416,410 |
| 2022-09-27 | $14.04 | $14.19 | $13.48 | $13.97 | $13.97 | 13,215,560 |
| 2022-09-26 | $14.12 | $14.43 | $13.83 | $13.93 | $13.93 | 14,586,560 |
| 2022-09-23 | $14.43 | $14.77 | $14.15 | $14.30 | $14.30 | 19,338,200 |
| 2022-09-22 | $14.38 | $14.70 | $14.36 | $14.45 | $14.45 | 11,678,420 |
| 2022-09-21 | $14.50 | $14.63 | $14.25 | $14.60 | $14.60 | 15,056,180 |
| 2022-09-20 | $14.28 | $14.84 | $14.18 | $14.61 | $14.61 | 24,234,690 |
| 2022-09-19 | $14.22 | $14.42 | $14.11 | $14.25 | $14.25 | 20,323,200 |
| 2022-09-16 | $14.70 | $14.85 | $14.24 | $14.27 | $14.27 | 21,778,990 |
| 2022-09-15 | $15.38 | $15.45 | $14.43 | $14.68 | $14.68 | 33,142,260 |
| 2022-09-14 | $15.26 | $15.70 | $14.93 | $15.20 | $15.20 | 55,984,990 |
| 2022-09-13 | $14.31 | $15.51 | $14.31 | $15.51 | $15.51 | 28,947,820 |
| 2022-09-12 | $14.10 | $14.10 | $14.10 | $14.10 | $14.10 | 0 |
| 2022-09-09 | $14.00 | $14.15 | $13.77 | $14.10 | $14.10 | 9,357,710 |
| 2022-09-08 | $14.41 | $14.49 | $13.93 | $14.00 | $14.00 | 17,624,140 |
| 2022-09-07 | $14.71 | $14.71 | $14.29 | $14.33 | $14.33 | 18,092,460 |
| 2022-09-06 | $14.20 | $14.82 | $14.02 | $14.66 | $14.66 | 20,932,250 |
| 2022-09-05 | $13.95 | $14.40 | $13.91 | $14.19 | $14.19 | 19,425,990 |
| 2022-09-02 | $13.90 | $14.25 | $13.54 | $14.02 | $14.02 | 16,639,670 |
| 2022-09-01 | $14.00 | $14.16 | $13.60 | $13.73 | $13.73 | 20,982,670 |
| 2022-08-31 | $14.96 | $15.01 | $13.90 | $13.94 | $13.94 | 28,731,160 |
| 2022-08-30 | $14.60 | $15.07 | $14.42 | $15.00 | $15.00 | 17,117,540 |
| 2022-08-29 | $14.50 | $14.84 | $14.27 | $14.67 | $14.67 | 14,241,000 |
| 2022-08-26 | $14.70 | $15.27 | $14.65 | $14.69 | $14.69 | 16,535,630 |
| 2022-08-25 | $14.40 | $14.75 | $14.22 | $14.68 | $14.68 | 20,485,680 |
| 2022-08-24 | $15.63 | $15.70 | $14.40 | $14.42 | $14.42 | 37,161,860 |
| 2022-08-23 | $15.30 | $15.83 | $15.16 | $15.63 | $15.63 | 17,841,020 |
| 2022-08-22 | $15.29 | $15.44 | $15.13 | $15.29 | $15.29 | 14,493,510 |
| 2022-08-19 | $15.58 | $15.70 | $15.28 | $15.28 | $15.28 | 15,845,670 |
| 2022-08-18 | $15.74 | $15.90 | $15.32 | $15.50 | $15.50 | 17,703,940 |
| 2022-08-17 | $16.18 | $16.27 | $15.64 | $15.74 | $15.74 | 21,217,960 |
| 2022-08-16 | $15.98 | $16.29 | $15.77 | $16.19 | $16.19 | 19,906,690 |
| 2022-08-15 | $15.93 | $16.59 | $15.75 | $15.89 | $15.89 | 31,066,870 |
| 2022-08-12 | $15.46 | $16.36 | $15.44 | $15.72 | $15.72 | 25,067,550 |
| 2022-08-11 | $15.66 | $15.72 | $15.21 | $15.46 | $15.46 | 15,580,740 |
| 2022-08-10 | $15.56 | $15.72 | $15.32 | $15.59 | $15.59 | 14,072,530 |
| 2022-08-09 | $15.51 | $15.94 | $15.47 | $15.52 | $15.52 | 18,510,480 |
| 2022-08-08 | $15.43 | $15.73 | $15.25 | $15.51 | $15.51 | 23,972,850 |
| 2022-08-05 | $15.65 | $15.65 | $15.01 | $15.41 | $15.41 | 23,609,160 |
| 2022-08-04 | $16.00 | $16.05 | $15.32 | $15.58 | $15.58 | 23,445,080 |
| 2022-08-03 | $16.16 | $16.62 | $15.74 | $15.88 | $15.88 | 19,331,930 |
| 2022-08-02 | $16.61 | $16.77 | $16.06 | $16.29 | $16.29 | 21,084,750 |
| 2022-08-01 | $16.78 | $17.05 | $16.25 | $16.60 | $16.60 | 22,119,540 |
| 2022-07-29 | $16.78 | $17.15 | $16.66 | $16.77 | $16.77 | 19,419,240 |
| 2022-07-28 | $17.19 | $17.39 | $16.68 | $16.69 | $16.69 | 20,057,030 |
| 2022-07-27 | $16.54 | $17.34 | $16.34 | $17.20 | $17.20 | 22,872,470 |
| 2022-07-26 | $16.29 | $16.87 | $16.24 | $16.57 | $16.57 | 21,596,860 |
| 2022-07-25 | $17.11 | $17.15 | $16.04 | $16.28 | $16.28 | 37,759,990 |
| 2022-07-22 | $17.01 | $17.28 | $16.70 | $17.15 | $17.15 | 26,795,180 |
| 2022-07-21 | $17.55 | $17.81 | $16.95 | $17.11 | $17.11 | 48,182,190 |
| 2022-07-20 | $16.00 | $17.41 | $15.83 | $17.41 | $17.41 | 54,590,580 |
| 2022-07-19 | $15.69 | $16.10 | $15.24 | $15.83 | $15.83 | 34,721,870 |
| 2022-07-18 | $15.25 | $15.93 | $14.77 | $15.88 | $15.88 | 38,077,250 |
| 2022-07-15 | $15.54 | $15.75 | $15.12 | $15.28 | $15.28 | 24,334,170 |
| 2022-07-14 | $15.55 | $15.81 | $15.17 | $15.65 | $15.65 | 22,284,990 |
| 2022-07-13 | $15.69 | $15.89 | $15.18 | $15.48 | $15.48 | 21,953,570 |
| 2022-07-12 | $15.40 | $16.33 | $15.26 | $15.59 | $15.59 | 36,549,790 |
| 2022-07-11 | $15.15 | $15.60 | $14.94 | $15.49 | $15.49 | 34,336,280 |
| 2022-07-08 | $15.21 | $15.68 | $15.03 | $15.30 | $15.30 | 33,069,400 |
| 2022-07-07 | $14.31 | $15.48 | $14.11 | $15.25 | $15.25 | 44,783,100 |
| 2022-07-06 | $14.88 | $14.90 | $14.06 | $14.23 | $14.23 | 39,788,010 |
| 2022-07-05 | $14.93 | $15.69 | $14.60 | $14.85 | $14.85 | 49,629,220 |
| 2022-07-04 | $14.87 | $15.38 | $14.76 | $15.11 | $15.11 | 46,046,290 |
| 2022-07-01 | $14.40 | $15.20 | $14.21 | $15.06 | $15.06 | 74,986,760 |
| 2022-06-30 | $14.48 | $14.90 | $14.17 | $14.41 | $14.41 | 50,915,970 |
| 2022-06-29 | $15.29 | $16.46 | $14.62 | $14.62 | $14.62 | 132,402,090 |
| 2022-06-28 | $15.25 | $15.26 | $14.50 | $15.26 | $15.26 | 109,783,740 |
| 2022-06-27 | $13.06 | $13.87 | $13.04 | $13.87 | $13.87 | 19,081,450 |
| 2022-06-24 | $13.06 | $13.07 | $12.52 | $12.61 | $12.61 | 23,422,650 |
| 2022-06-23 | $12.53 | $13.14 | $12.44 | $13.07 | $13.07 | 20,370,940 |
| 2022-06-22 | $12.77 | $12.99 | $12.44 | $12.50 | $12.50 | 16,135,650 |
| 2022-06-21 | $12.70 | $13.03 | $12.58 | $12.77 | $12.77 | 18,306,120 |
| 2022-06-20 | $13.59 | $13.69 | $12.84 | $12.88 | $12.88 | 29,051,160 |
| 2022-06-17 | $13.13 | $13.85 | $13.00 | $13.56 | $13.56 | 24,823,680 |
| 2022-06-16 | $13.10 | $13.52 | $13.07 | $13.21 | $13.21 | 15,342,350 |
| 2022-06-15 | $13.41 | $13.71 | $13.18 | $13.18 | $13.18 | 23,352,490 |
| 2022-06-14 | $13.58 | $13.82 | $13.16 | $13.79 | $13.35 | 23,136,110 |
| 2022-06-13 | $13.85 | $14.04 | $13.39 | $13.59 | $13.16 | 18,743,780 |
| 2022-06-10 | $13.10 | $14.11 | $13.10 | $13.91 | $13.47 | 25,406,830 |
| 2022-06-09 | $13.56 | $13.70 | $13.22 | $13.32 | $12.90 | 15,860,380 |
| 2022-06-08 | $13.52 | $13.56 | $13.03 | $13.38 | $12.96 | 25,967,220 |
| 2022-06-07 | $13.51 | $13.81 | $13.41 | $13.48 | $13.05 | 15,095,200 |
| 2022-06-06 | $13.49 | $13.58 | $13.20 | $13.50 | $13.07 | 19,292,590 |
| 2022-06-02 | $13.36 | $13.65 | $13.28 | $13.55 | $13.12 | 18,752,380 |
| 2022-06-01 | $13.08 | $13.65 | $13.03 | $13.39 | $12.97 | 24,110,930 |
| 2022-05-31 | $12.91 | $13.20 | $12.80 | $13.10 | $12.69 | 21,727,170 |
| 2022-05-30 | $12.60 | $12.95 | $12.55 | $12.90 | $12.49 | 31,571,780 |
| 2022-05-27 | $12.64 | $12.78 | $12.45 | $12.54 | $12.14 | 18,581,510 |
| 2022-05-26 | $12.44 | $13.00 | $12.44 | $12.72 | $12.32 | 37,899,220 |
| 2022-05-25 | $11.83 | $12.23 | $11.70 | $12.20 | $11.81 | 13,160,650 |
| 2022-05-24 | $12.29 | $12.62 | $11.83 | $11.86 | $11.49 | 18,055,030 |
| 2022-05-23 | $12.45 | $12.45 | $12.13 | $12.22 | $11.83 | 10,640,750 |
| 2022-05-20 | $11.88 | $12.46 | $11.79 | $12.33 | $11.94 | 19,938,480 |
| 2022-05-19 | $11.70 | $11.90 | $11.53 | $11.88 | $11.50 | 17,913,080 |
| 2022-05-18 | $12.24 | $12.24 | $11.90 | $11.94 | $11.56 | 10,784,360 |
| 2022-05-17 | $12.28 | $12.37 | $11.97 | $12.19 | $11.80 | 11,348,770 |
| 2022-05-16 | $12.49 | $12.57 | $12.13 | $12.23 | $11.84 | 13,807,770 |
| 2022-05-13 | $12.10 | $12.67 | $12.03 | $12.39 | $12.00 | 15,780,730 |
| 2022-05-12 | $11.91 | $12.19 | $11.81 | $12.11 | $11.73 | 10,291,250 |
| 2022-05-11 | $11.88 | $12.33 | $11.87 | $11.95 | $11.57 | 14,214,050 |
| 2022-05-10 | $11.71 | $12.09 | $11.63 | $11.97 | $11.59 | 13,904,490 |
| 2022-05-09 | $11.81 | $12.13 | $11.80 | $11.95 | $11.57 | 9,134,550 |
| 2022-05-06 | $12.00 | $12.17 | $11.88 | $11.93 | $11.55 | 13,383,900 |
| 2022-05-05 | $11.70 | $12.60 | $11.70 | $12.35 | $11.96 | 22,859,400 |
| 2022-05-04 | $11.66 | $11.66 | $11.66 | $11.66 | $11.29 | 0 |
| 2022-05-03 | $11.66 | $11.66 | $11.66 | $11.66 | $11.29 | 0 |
| 2022-04-29 | $11.60 | $11.72 | $11.21 | $11.66 | $11.29 | 20,453,510 |
| 2022-04-28 | $11.36 | $11.76 | $11.26 | $11.48 | $11.12 | 14,879,870 |
| 2022-04-27 | $10.68 | $11.44 | $10.58 | $11.39 | $11.03 | 20,686,290 |
| 2022-04-26 | $11.18 | $11.20 | $10.58 | $10.68 | $10.34 | 15,668,530 |
| 2022-04-25 | $11.79 | $11.91 | $10.90 | $10.99 | $10.64 | 19,717,230 |
| 2022-04-22 | $11.86 | $12.22 | $11.71 | $12.02 | $11.64 | 10,887,950 |
| 2022-04-21 | $12.21 | $12.60 | $11.93 | $11.99 | $11.61 | 17,400,940 |
| 2022-04-20 | $12.40 | $12.53 | $11.98 | $12.09 | $11.71 | 16,090,120 |
| 2022-04-19 | $12.45 | $12.67 | $12.33 | $12.47 | $12.08 | 9,861,810 |
| 2022-04-18 | $12.52 | $12.73 | $12.22 | $12.41 | $12.02 | 13,903,950 |
| 2022-04-15 | $13.07 | $13.59 | $12.68 | $12.83 | $12.42 | 18,686,310 |
| 2022-04-14 | $12.99 | $13.19 | $12.86 | $13.03 | $12.62 | 9,426,890 |
| 2022-04-13 | $12.74 | $13.24 | $12.51 | $13.03 | $12.62 | 12,730,930 |
| 2022-04-12 | $12.70 | $12.85 | $12.40 | $12.85 | $12.44 | 11,479,890 |
| 2022-04-11 | $13.30 | $13.36 | $12.60 | $12.67 | $12.27 | 17,881,940 |
| 2022-04-08 | $13.17 | $13.49 | $13.05 | $13.29 | $12.87 | 16,777,270 |
| 2022-04-07 | $13.46 | $13.59 | $13.10 | $13.11 | $12.70 | 17,604,450 |
| 2022-04-06 | $13.85 | $13.86 | $13.37 | $13.62 | $13.19 | 13,180,070 |
| 2022-04-05 | $13.85 | $13.85 | $13.85 | $13.85 | $13.41 | 0 |
| 2022-04-04 | $13.85 | $13.85 | $13.85 | $13.85 | $13.41 | 0 |
| 2022-04-01 | $13.64 | $13.96 | $13.45 | $13.85 | $13.41 | 16,842,650 |
| 2022-03-31 | $14.07 | $14.15 | $13.58 | $13.74 | $13.31 | 18,418,590 |
| 2022-03-30 | $13.80 | $14.41 | $13.78 | $14.04 | $13.60 | 26,990,250 |
| 2022-03-29 | $13.43 | $14.20 | $13.15 | $13.85 | $13.41 | 32,819,940 |
| 2022-03-28 | $13.12 | $13.45 | $12.88 | $13.25 | $12.83 | 18,444,120 |
| 2022-03-25 | $13.67 | $13.68 | $13.11 | $13.18 | $12.76 | 23,245,900 |
| 2022-03-24 | $13.70 | $13.93 | $13.33 | $13.69 | $13.26 | 35,693,260 |
| 2022-03-23 | $12.83 | $14.10 | $12.73 | $13.78 | $13.34 | 49,987,120 |
| 2022-03-22 | $12.28 | $13.13 | $12.21 | $12.86 | $12.45 | 33,344,410 |
| 2022-03-21 | $12.38 | $12.45 | $11.96 | $12.37 | $11.98 | 19,453,050 |
| 2022-03-18 | $12.10 | $12.45 | $11.83 | $12.26 | $11.87 | 23,227,800 |
| 2022-03-17 | $11.92 | $12.56 | $11.85 | $12.29 | $11.90 | 32,072,840 |
| 2022-03-16 | $11.95 | $12.08 | $10.97 | $11.79 | $11.42 | 32,485,660 |
| 2022-03-15 | $12.94 | $12.95 | $11.71 | $11.71 | $11.34 | 41,164,770 |
| 2022-03-14 | $12.98 | $13.43 | $12.90 | $13.01 | $12.60 | 29,634,340 |
| 2022-03-10 | $12.69 | $13.18 | $12.53 | $12.94 | $12.53 | 27,748,140 |
| 2022-03-09 | $12.69 | $12.79 | $12.02 | $12.47 | $12.08 | 24,812,410 |
| 2022-03-08 | $12.60 | $13.00 | $12.42 | $12.81 | $12.41 | 24,743,780 |
| 2022-03-07 | $12.80 | $13.08 | $12.51 | $12.66 | $12.26 | 21,817,230 |
| 2022-03-04 | $13.02 | $13.06 | $12.54 | $12.70 | $12.30 | 22,739,940 |
| 2022-03-03 | $13.10 | $13.30 | $13.01 | $13.10 | $12.69 | 21,441,840 |
| 2022-03-02 | $12.68 | $13.12 | $12.65 | $13.08 | $12.67 | 28,432,710 |
| 2022-03-01 | $12.82 | $13.10 | $12.64 | $12.75 | $12.35 | 22,661,850 |
| 2022-02-28 | $12.19 | $12.92 | $11.99 | $12.83 | $12.42 | 36,259,260 |
| 2022-02-25 | $12.29 | $12.70 | $12.18 | $12.23 | $11.84 | 22,145,170 |
| 2022-02-24 | $12.62 | $12.69 | $11.94 | $12.12 | $11.74 | 28,014,330 |
| 2022-02-23 | $12.74 | $12.76 | $12.51 | $12.67 | $12.27 | 15,769,550 |
| 2022-02-22 | $12.69 | $12.80 | $12.49 | $12.59 | $12.19 | 19,162,330 |
| 2022-02-21 | $12.28 | $12.88 | $12.17 | $12.79 | $12.39 | 30,869,650 |
| 2022-02-18 | $11.81 | $12.34 | $11.81 | $12.29 | $11.90 | 16,371,530 |
| 2022-02-17 | $12.23 | $12.41 | $11.92 | $11.94 | $11.56 | 19,277,830 |
| 2022-02-16 | $12.32 | $12.50 | $12.20 | $12.32 | $11.93 | 11,742,590 |
| 2022-02-15 | $12.41 | $12.47 | $12.15 | $12.31 | $11.92 | 12,553,750 |
| 2022-02-14 | $12.49 | $12.61 | $12.15 | $12.30 | $11.91 | 20,154,710 |
| 2022-02-11 | $12.60 | $13.00 | $12.53 | $12.64 | $12.24 | 30,190,320 |
| 2022-02-10 | $12.14 | $12.88 | $12.12 | $12.71 | $12.31 | 41,068,670 |
| 2022-02-09 | $12.20 | $12.54 | $12.13 | $12.27 | $11.88 | 18,905,220 |
| 2022-02-08 | $11.97 | $12.41 | $11.80 | $12.28 | $11.89 | 25,795,260 |
| 2022-02-07 | $11.48 | $12.28 | $11.48 | $12.02 | $11.64 | 28,558,790 |
| 2022-02-04 | $11.35 | $11.35 | $11.35 | $11.35 | $10.99 | 0 |
| 2022-02-03 | $11.35 | $11.35 | $11.35 | $11.35 | $10.99 | 0 |
| 2022-02-02 | $11.35 | $11.35 | $11.35 | $11.35 | $10.99 | 0 |
| 2022-02-01 | $11.35 | $11.35 | $11.35 | $11.35 | $10.99 | 0 |
| 2022-01-28 | $11.90 | $12.00 | $11.34 | $11.35 | $10.99 | 19,445,330 |
| 2022-01-27 | $12.30 | $12.42 | $11.75 | $11.85 | $11.48 | 25,999,090 |
| 2022-01-26 | $12.04 | $12.44 | $11.65 | $12.44 | $12.05 | 36,706,990 |
| 2022-01-25 | $11.95 | $12.54 | $11.95 | $12.04 | $11.66 | 38,075,190 |
| 2022-01-24 | $11.80 | $11.99 | $11.70 | $11.95 | $11.57 | 9,859,640 |
| 2022-01-21 | $12.00 | $12.08 | $11.58 | $11.89 | $11.51 | 17,450,220 |
| 2022-01-20 | $12.20 | $12.23 | $11.96 | $12.01 | $11.63 | 16,118,420 |
| 2022-01-19 | $12.22 | $12.30 | $12.02 | $12.28 | $11.89 | 17,969,260 |
| 2022-01-18 | $12.19 | $12.41 | $12.01 | $12.36 | $11.97 | 20,811,050 |
| 2022-01-17 | $11.84 | $12.41 | $11.83 | $12.22 | $11.83 | 23,153,590 |
| 2022-01-14 | $12.03 | $12.33 | $11.86 | $11.90 | $11.52 | 22,474,960 |
| 2022-01-13 | $12.35 | $12.38 | $12.09 | $12.15 | $11.77 | 18,769,810 |
| 2022-01-12 | $12.14 | $12.55 | $12.13 | $12.29 | $11.90 | 29,335,860 |
| 2022-01-11 | $12.51 | $12.51 | $12.00 | $12.05 | $11.67 | 29,951,710 |
| 2022-01-10 | $12.35 | $12.68 | $12.30 | $12.55 | $12.15 | 34,251,590 |
| 2022-01-07 | $12.50 | $12.68 | $12.18 | $12.48 | $12.09 | 53,578,990 |
| 2022-01-06 | $11.41 | $12.69 | $11.37 | $12.69 | $12.29 | 63,296,430 |
| 2022-01-05 | $11.86 | $11.88 | $11.48 | $11.54 | $11.18 | 28,059,270 |
| 2022-01-04 | $11.66 | $12.16 | $11.44 | $11.90 | $11.52 | 56,345,510 |
| 2022-01-03 | $11.59 | $11.59 | $11.59 | $11.59 | $11.22 | 0 |
| 2021-12-31 | $11.25 | $12.12 | $11.13 | $11.59 | $11.22 | 54,121,470 |
| 2021-12-30 | $11.02 | $11.09 | $10.96 | $11.04 | $10.69 | 14,768,960 |
| 2021-12-29 | $11.14 | $11.25 | $10.95 | $11.01 | $10.66 | 24,813,210 |
| 2021-12-28 | $11.33 | $11.38 | $11.04 | $11.15 | $10.80 | 23,629,440 |
| 2021-12-27 | $11.28 | $11.46 | $11.18 | $11.36 | $11.00 | 16,480,400 |
| 2021-12-24 | $11.70 | $11.73 | $11.26 | $11.36 | $11.00 | 25,028,280 |
| 2021-12-23 | $11.41 | $11.76 | $11.39 | $11.69 | $11.32 | 27,808,340 |
| 2021-12-22 | $11.43 | $11.74 | $11.20 | $11.50 | $11.14 | 33,249,850 |
| 2021-12-21 | $11.00 | $11.47 | $11.00 | $11.41 | $11.05 | 36,244,450 |
| 2021-12-20 | $11.10 | $11.18 | $10.85 | $11.00 | $10.65 | 27,548,600 |
| 2021-12-17 | $11.37 | $11.42 | $11.03 | $11.11 | $10.76 | 30,189,420 |
| 2021-12-16 | $11.05 | $11.52 | $11.03 | $11.30 | $10.94 | 43,210,200 |
| 2021-12-15 | $11.30 | $11.30 | $11.00 | $11.05 | $10.70 | 33,025,970 |
| 2021-12-14 | $11.54 | $11.54 | $11.26 | $11.29 | $10.93 | 24,680,000 |
| 2021-12-13 | $11.75 | $11.83 | $11.45 | $11.52 | $11.16 | 32,714,030 |
| 2021-12-07 | $12.22 | $12.37 | $11.77 | $11.89 | $11.51 | 32,229,910 |
| 2021-12-06 | $12.67 | $12.74 | $12.05 | $12.11 | $11.73 | 42,178,430 |
| 2021-12-03 | $12.57 | $12.57 | $12.57 | $12.57 | $12.17 | 38,752,480 |
| 2021-12-02 | $12.50 | $12.50 | $12.50 | $12.50 | $12.11 | 33,769,030 |
| 2021-12-01 | $12.66 | $12.77 | $12.33 | $12.50 | $12.11 | 30,032,450 |
| 2021-11-30 | $13.52 | $13.54 | $12.47 | $12.67 | $12.27 | 46,522,690 |
| 2021-11-29 | $13.35 | $13.78 | $13.29 | $13.43 | $13.01 | 29,539,380 |
| 2021-11-26 | $14.04 | $14.09 | $13.33 | $13.60 | $13.17 | 40,687,620 |
| 2021-11-25 | $14.14 | $14.36 | $13.82 | $13.90 | $13.46 | 38,662,660 |
| 2021-11-24 | $14.02 | $14.47 | $13.88 | $14.24 | $13.79 | 47,832,840 |
| 2021-11-23 | $13.77 | $14.38 | $13.60 | $14.06 | $13.62 | 78,538,880 |
| 2021-11-22 | $12.60 | $13.79 | $12.50 | $13.79 | $13.35 | 93,163,900 |
| 2021-11-19 | $12.30 | $12.89 | $11.98 | $12.54 | $12.14 | 60,181,060 |
| 2021-11-18 | $13.89 | $13.89 | $12.08 | $12.16 | $11.78 | 123,711,680 |
| 2021-11-17 | $11.90 | $12.99 | $11.82 | $12.99 | $12.58 | 65,956,350 |
| 2021-11-16 | $11.30 | $11.94 | $11.26 | $11.81 | $11.44 | 47,277,760 |
| 2021-11-15 | $10.82 | $11.70 | $10.80 | $11.49 | $11.13 | 51,781,060 |
| 2021-11-12 | $10.09 | $10.78 | $10.09 | $10.73 | $10.39 | 33,815,980 |
| 2021-11-11 | $10.10 | $10.25 | $9.97 | $10.13 | $9.81 | 13,914,830 |
| 2021-11-10 | $10.08 | $10.17 | $9.95 | $10.09 | $9.77 | 15,624,950 |
| 2021-11-09 | $10.21 | $10.30 | $10.04 | $10.09 | $9.77 | 14,887,400 |
| 2021-11-08 | $10.37 | $10.45 | $10.15 | $10.24 | $9.92 | 18,559,790 |
| 2021-11-05 | $10.17 | $10.17 | $10.17 | $10.17 | $9.85 | 28,198,910 |
| 2021-11-04 | $10.31 | $10.32 | $10.06 | $10.17 | $9.85 | 21,594,990 |
| 2021-11-03 | $10.22 | $10.32 | $10.05 | $10.27 | $9.95 | 15,080,320 |
| 2021-11-02 | $10.18 | $10.36 | $10.00 | $10.07 | $9.75 | 17,314,430 |
| 2021-11-01 | $10.13 | $10.36 | $10.04 | $10.17 | $9.85 | 19,454,830 |
| 2021-10-29 | $10.10 | $10.18 | $9.93 | $10.12 | $9.80 | 21,575,400 |
| 2021-10-28 | $10.13 | $10.30 | $9.93 | $10.06 | $9.74 | 39,342,750 |
| 2021-10-27 | $11.21 | $11.22 | $10.14 | $10.17 | $9.85 | 58,543,710 |
| 2021-10-26 | $11.24 | $11.59 | $11.18 | $11.27 | $10.91 | 21,448,340 |
| 2021-10-25 | $11.18 | $11.34 | $11.02 | $11.16 | $10.81 | 15,230,970 |
| 2021-10-22 | $11.42 | $11.52 | $11.05 | $11.12 | $10.77 | 18,945,560 |
| 2021-10-21 | $11.53 | $11.72 | $11.39 | $11.46 | $11.10 | 15,100,050 |
| 2021-10-20 | $11.74 | $11.89 | $11.41 | $11.54 | $11.18 | 23,177,840 |
| 2021-10-19 | $12.11 | $12.69 | $11.78 | $11.95 | $11.57 | 28,653,570 |
| 2021-10-18 | $11.47 | $12.22 | $11.40 | $12.11 | $11.73 | 25,392,220 |
| 2021-10-15 | $11.75 | $11.75 | $11.14 | $11.49 | $11.13 | 18,123,760 |
| 2021-10-14 | $11.28 | $11.85 | $11.06 | $11.71 | $11.34 | 23,142,770 |
| 2021-10-13 | $11.80 | $11.84 | $11.06 | $11.20 | $10.85 | 21,580,630 |
| 2021-10-12 | $11.87 | $11.97 | $11.50 | $11.67 | $11.30 | 21,388,400 |
| 2021-10-11 | $12.30 | $12.35 | $11.78 | $11.98 | $11.60 | 24,561,540 |
| 2021-09-30 | $11.43 | $11.78 | $11.30 | $11.57 | $11.20 | 26,192,920 |
| 2021-09-29 | $11.38 | $11.73 | $11.19 | $11.23 | $10.88 | 27,388,040 |
| 2021-09-28 | $11.14 | $11.61 | $11.08 | $11.39 | $11.03 | 26,431,980 |
| 2021-09-27 | $11.66 | $11.95 | $10.98 | $11.17 | $10.82 | 35,140,120 |
| 2021-09-24 | $12.20 | $12.21 | $11.65 | $11.66 | $11.29 | 22,629,160 |
| 2021-09-23 | $12.22 | $12.63 | $12.08 | $12.16 | $11.78 | 24,848,730 |
| 2021-09-22 | $11.99 | $12.17 | $11.56 | $12.14 | $11.76 | 22,047,550 |
| 2021-09-21 | $12.20 | $12.20 | $12.20 | $12.20 | $11.81 | 0 |
| 2021-09-20 | $12.20 | $12.20 | $12.20 | $12.20 | $11.81 | 0 |
| 2021-09-17 | $12.80 | $12.95 | $11.92 | $12.20 | $11.81 | 41,102,470 |
| 2021-09-16 | $12.90 | $13.73 | $12.58 | $13.00 | $12.59 | 46,896,390 |
| 2021-09-15 | $12.83 | $13.08 | $12.44 | $12.94 | $12.53 | 33,138,990 |
| 2021-09-14 | $13.50 | $13.75 | $12.70 | $12.81 | $12.41 | 42,149,320 |
| 2021-09-13 | $13.40 | $13.96 | $13.35 | $13.50 | $13.07 | 31,140,890 |
| 2021-09-09 | $13.55 | $14.12 | $13.43 | $13.85 | $13.41 | 30,965,220 |
| 2021-09-08 | $14.08 | $14.55 | $13.59 | $13.63 | $13.20 | 46,131,830 |
| 2021-09-07 | $12.98 | $14.36 | $12.90 | $14.29 | $13.84 | 54,680,050 |
| 2021-09-06 | $12.98 | $13.48 | $12.65 | $13.05 | $12.64 | 29,053,980 |
| 2021-09-03 | $13.49 | $13.58 | $12.66 | $12.85 | $12.44 | 36,228,010 |
| 2021-09-02 | $12.69 | $13.90 | $12.50 | $13.48 | $13.05 | 46,286,450 |
| 2021-09-01 | $13.50 | $13.73 | $12.60 | $12.71 | $12.31 | 66,637,690 |
| 2021-08-31 | $11.97 | $13.08 | $11.97 | $13.08 | $12.67 | 63,715,780 |
| 2021-08-30 | $12.03 | $12.03 | $11.58 | $11.89 | $11.51 | 44,249,010 |
| 2021-08-27 | $12.68 | $12.91 | $12.05 | $12.06 | $11.68 | 101,084,170 |
| 2021-08-26 | $12.53 | $13.85 | $12.53 | $13.39 | $12.97 | 62,468,250 |
| 2021-08-25 | $11.94 | $12.75 | $11.69 | $12.68 | $12.28 | 59,040,210 |
| 2021-08-24 | $11.70 | $12.38 | $11.57 | $11.95 | $11.57 | 39,136,600 |
| 2021-08-23 | $11.80 | $12.24 | $11.60 | $11.73 | $11.36 | 28,596,210 |
| 2021-08-20 | $11.66 | $11.66 | $11.13 | $11.39 | $11.03 | 28,822,440 |
| 2021-08-19 | $11.88 | $11.88 | $11.30 | $11.44 | $11.08 | 27,084,970 |
| 2021-08-18 | $11.76 | $12.16 | $11.36 | $11.66 | $11.29 | 34,077,620 |
| 2021-08-17 | $11.76 | $12.46 | $11.66 | $11.76 | $11.39 | 45,451,140 |
| 2021-08-16 | $12.15 | $12.26 | $11.76 | $11.81 | $11.44 | 35,391,500 |
| 2021-08-13 | $11.49 | $12.35 | $11.49 | $12.16 | $11.78 | 55,595,890 |
| 2021-08-12 | $11.61 | $11.72 | $11.30 | $11.57 | $11.20 | 33,721,240 |
| 2021-08-11 | $11.52 | $11.76 | $11.28 | $11.70 | $11.33 | 34,933,360 |
| 2021-08-10 | $10.91 | $11.76 | $10.91 | $11.53 | $11.17 | 55,219,680 |
| 2021-08-09 | $10.92 | $11.12 | $10.83 | $11.02 | $10.67 | 43,251,490 |
| 2021-08-06 | $11.13 | $11.37 | $10.82 | $10.93 | $10.58 | 69,393,670 |
| 2021-08-05 | $10.17 | $11.24 | $10.17 | $11.24 | $10.88 | 65,328,820 |
| 2021-08-04 | $9.47 | $10.39 | $9.44 | $10.22 | $9.90 | 59,957,590 |
| 2021-08-03 | $9.76 | $9.76 | $9.45 | $9.48 | $9.18 | 22,339,080 |
| 2021-08-02 | $9.47 | $9.88 | $9.29 | $9.73 | $9.42 | 31,129,990 |
| 2021-07-30 | $9.48 | $9.61 | $9.37 | $9.43 | $9.13 | 23,833,020 |
| 2021-07-29 | $9.52 | $9.72 | $9.32 | $9.39 | $9.09 | 21,896,180 |
| 2021-07-28 | $9.85 | $9.85 | $9.20 | $9.41 | $9.11 | 36,312,460 |
| 2021-07-27 | $10.09 | $10.23 | $9.84 | $9.88 | $9.57 | 27,401,080 |
| 2021-07-26 | $10.16 | $10.20 | $9.81 | $10.09 | $9.77 | 30,007,420 |
| 2021-07-23 | $10.36 | $10.55 | $10.12 | $10.15 | $9.83 | 24,671,190 |
| 2021-07-22 | $10.24 | $10.73 | $9.95 | $10.38 | $10.05 | 40,236,790 |
| 2021-07-21 | $10.20 | $10.36 | $10.11 | $10.24 | $9.92 | 21,002,040 |
| 2021-07-20 | $10.16 | $10.30 | $10.08 | $10.22 | $9.90 | 17,627,740 |
| 2021-07-19 | $10.52 | $10.62 | $10.15 | $10.28 | $9.96 | 32,605,500 |
| 2021-07-16 | $10.57 | $10.81 | $10.36 | $10.57 | $10.24 | 27,764,850 |
| 2021-07-15 | $10.79 | $10.90 | $10.30 | $10.55 | $10.22 | 33,341,720 |
| 2021-07-14 | $11.47 | $11.47 | $10.74 | $10.81 | $10.47 | 46,997,730 |
| 2021-07-13 | $11.62 | $11.79 | $11.30 | $11.58 | $11.21 | 29,276,070 |
| 2021-07-12 | $11.52 | $11.70 | $11.25 | $11.55 | $11.19 | 32,623,150 |
| 2021-07-09 | $11.34 | $11.46 | $11.14 | $11.41 | $11.05 | 27,201,790 |
| 2021-07-08 | $11.95 | $11.95 | $11.38 | $11.47 | $11.11 | 35,330,230 |
| 2021-07-07 | $12.11 | $12.21 | $11.71 | $11.82 | $11.45 | 42,605,550 |
| 2021-07-06 | $12.11 | $12.45 | $11.95 | $12.09 | $11.71 | 49,834,290 |
| 2021-07-05 | $12.25 | $12.89 | $11.92 | $12.11 | $11.73 | 69,066,300 |
| 2021-07-01 | $12.27 | $12.41 | $11.63 | $11.82 | $11.45 | 80,181,570 |
| 2021-06-30 | $10.58 | $11.63 | $10.39 | $11.63 | $11.26 | 45,034,210 |
| 2021-06-29 | $10.77 | $10.83 | $10.55 | $10.57 | $10.24 | 16,135,900 |
| 2021-06-28 | $10.89 | $11.05 | $10.78 | $10.86 | $10.52 | 14,565,160 |
| 2021-06-25 | $10.85 | $10.91 | $10.65 | $10.80 | $10.46 | 20,776,060 |
| 2021-06-24 | $11.07 | $11.09 | $10.78 | $10.82 | $10.48 | 19,796,090 |
| 2021-06-23 | $11.07 | $11.30 | $10.85 | $10.90 | $10.56 | 25,089,430 |
| 2021-06-22 | $11.09 | $11.29 | $10.76 | $10.97 | $10.62 | 31,218,370 |
| 2021-06-21 | $10.24 | $11.02 | $10.13 | $10.92 | $10.57 | 43,792,270 |
| 2021-06-18 | $9.94 | $10.35 | $9.81 | $10.15 | $9.83 | 24,845,230 |
| 2021-06-17 | $10.14 | $10.20 | $9.71 | $9.87 | $9.56 | 28,480,080 |
| 2021-06-16 | $10.09 | $10.33 | $10.03 | $10.10 | $9.78 | 16,052,390 |
| 2021-06-15 | $10.19 | $10.33 | $10.01 | $10.08 | $9.76 | 14,834,530 |
| 2021-06-14 | $10.16 | $10.16 | $10.16 | $10.16 | $9.84 | 0 |
| 2021-06-11 | $10.75 | $10.78 | $10.10 | $10.16 | $9.84 | 37,647,170 |
| 2021-06-10 | $10.78 | $10.90 | $10.70 | $10.75 | $10.41 | 12,998,760 |
| 2021-06-09 | $10.83 | $11.00 | $10.71 | $10.88 | $10.54 | 12,407,430 |
| 2021-06-08 | $11.01 | $11.04 | $10.74 | $10.82 | $10.48 | 15,308,930 |
| 2021-06-07 | $10.90 | $11.05 | $10.83 | $10.98 | $10.63 | 12,099,240 |
| 2021-06-04 | $10.99 | $11.02 | $10.80 | $10.90 | $10.56 | 14,288,540 |
| 2021-06-03 | $11.15 | $11.20 | $10.97 | $11.00 | $10.65 | 14,833,000 |
| 2021-06-02 | $11.23 | $11.34 | $11.04 | $11.08 | $10.73 | 16,064,940 |
| 2021-06-01 | $11.48 | $11.49 | $10.99 | $11.22 | $10.87 | 27,757,450 |
| 2021-05-31 | $11.38 | $11.55 | $11.23 | $11.41 | $11.05 | 30,180,440 |
| 2021-05-28 | $10.80 | $11.78 | $10.77 | $11.49 | $11.13 | 47,893,640 |
| 2021-05-27 | $10.85 | $10.90 | $10.74 | $10.79 | $10.45 | 18,610,080 |
| 2021-05-26 | $11.12 | $11.12 | $10.72 | $10.81 | $10.47 | 31,155,480 |
| 2021-05-25 | $10.78 | $11.21 | $10.61 | $11.07 | $10.72 | 27,168,740 |
| 2021-05-24 | $10.82 | $10.88 | $10.63 | $10.79 | $10.45 | 12,626,920 |
| 2021-05-21 | $10.82 | $10.97 | $10.74 | $10.86 | $10.52 | 12,973,010 |
| 2021-05-20 | $10.94 | $10.95 | $10.70 | $10.80 | $10.46 | 16,880,870 |
| 2021-05-19 | $10.98 | $11.16 | $10.86 | $10.96 | $10.61 | 16,476,780 |
| 2021-05-18 | $10.92 | $11.06 | $10.60 | $11.05 | $10.70 | 22,441,190 |
| 2021-05-17 | $11.10 | $11.43 | $10.77 | $10.83 | $10.49 | 29,225,950 |
| 2021-05-14 | $10.81 | $11.19 | $10.68 | $11.12 | $10.77 | 25,638,400 |
| 2021-05-13 | $11.03 | $11.41 | $10.58 | $10.65 | $10.31 | 36,910,320 |
| 2021-05-12 | $11.16 | $11.20 | $10.96 | $11.14 | $10.79 | 16,241,670 |
| 2021-05-11 | $11.16 | $11.26 | $10.80 | $11.19 | $10.84 | 19,075,050 |
| 2021-05-10 | $11.45 | $11.52 | $11.19 | $11.25 | $10.89 | 19,473,290 |
| 2021-05-07 | $11.83 | $11.95 | $11.38 | $11.45 | $11.09 | 29,247,540 |
| 2021-05-06 | $11.72 | $12.26 | $11.70 | $11.85 | $11.48 | 22,380,380 |
| 2021-05-05 | $11.72 | $11.72 | $11.72 | $11.72 | $11.35 | 0 |
| 2021-05-04 | $11.72 | $11.72 | $11.72 | $11.72 | $11.35 | 0 |
| 2021-04-30 | $12.12 | $12.16 | $11.54 | $11.72 | $11.35 | 25,255,600 |
| 2021-04-29 | $12.31 | $12.33 | $12.03 | $12.05 | $11.67 | 13,564,430 |
| 2021-04-28 | $12.21 | $12.68 | $12.15 | $12.35 | $11.96 | 23,231,060 |
| 2021-04-27 | $12.61 | $12.84 | $12.05 | $12.20 | $11.81 | 20,933,670 |
| 2021-04-26 | $12.53 | $12.97 | $12.39 | $12.60 | $12.20 | 23,951,730 |
| 2021-04-23 | $12.46 | $12.65 | $12.32 | $12.46 | $12.07 | 16,516,050 |
| 2021-04-22 | $12.53 | $13.18 | $12.44 | $12.52 | $12.12 | 37,042,050 |
| 2021-04-21 | $12.51 | $12.74 | $12.14 | $12.56 | $12.16 | 27,830,050 |
| 2021-04-20 | $13.10 | $13.10 | $12.45 | $12.50 | $12.11 | 43,336,670 |
| 2021-04-19 | $12.04 | $12.90 | $12.04 | $12.90 | $12.49 | 42,851,250 |
| 2021-04-16 | $11.33 | $11.83 | $11.31 | $11.73 | $11.36 | 16,270,010 |
| 2021-04-15 | $11.41 | $11.45 | $11.16 | $11.31 | $10.95 | 11,091,070 |
| 2021-04-14 | $11.17 | $11.53 | $11.15 | $11.46 | $11.10 | 14,333,670 |
| 2021-04-13 | $10.65 | $11.44 | $10.65 | $11.25 | $10.89 | 24,866,100 |
| 2021-04-12 | $11.78 | $11.78 | $10.90 | $10.97 | $10.62 | 32,540,500 |
| 2021-04-09 | $11.94 | $12.03 | $11.66 | $11.74 | $11.37 | 16,648,480 |
| 2021-04-08 | $11.77 | $12.15 | $11.61 | $11.96 | $11.58 | 17,640,070 |
| 2021-04-07 | $12.28 | $12.36 | $11.66 | $11.82 | $11.45 | 26,936,490 |
| 2021-04-06 | $11.93 | $12.44 | $11.80 | $12.19 | $11.80 | 28,390,810 |
| 2021-04-05 | $11.92 | $11.92 | $11.92 | $11.92 | $11.54 | 0 |
| 2021-04-02 | $11.86 | $12.07 | $11.55 | $11.92 | $11.54 | 32,325,870 |
| 2021-04-01 | $11.52 | $11.99 | $11.21 | $11.86 | $11.49 | 33,600,630 |
| 2021-03-31 | $11.77 | $11.79 | $11.38 | $11.49 | $11.13 | 15,840,190 |
| 2021-03-30 | $11.82 | $11.82 | $11.43 | $11.65 | $11.28 | 17,063,310 |
| 2021-03-29 | $12.11 | $12.22 | $11.61 | $11.66 | $11.29 | 25,229,450 |
| 2021-03-26 | $11.33 | $12.05 | $11.30 | $11.87 | $11.49 | 30,683,200 |
| 2021-03-25 | $11.39 | $11.60 | $11.14 | $11.33 | $10.97 | 19,893,150 |
| 2021-03-24 | $11.70 | $11.93 | $11.08 | $11.32 | $10.96 | 40,186,810 |
| 2021-03-23 | $12.22 | $12.40 | $11.60 | $11.78 | $11.41 | 39,666,950 |
| 2021-03-22 | $12.34 | $12.68 | $12.19 | $12.40 | $12.01 | 26,062,720 |
| 2021-03-19 | $13.00 | $13.12 | $12.26 | $12.55 | $12.15 | 36,263,470 |
| 2021-03-18 | $12.91 | $13.55 | $12.82 | $13.31 | $12.89 | 29,582,340 |
| 2021-03-17 | $12.68 | $13.10 | $12.30 | $12.80 | $12.40 | 28,421,830 |
| 2021-03-16 | $12.37 | $13.20 | $12.30 | $12.76 | $12.36 | 42,657,840 |
| 2021-03-15 | $12.60 | $12.65 | $12.09 | $12.27 | $11.88 | 21,975,600 |
| 2021-03-12 | $12.92 | $13.00 | $12.42 | $12.61 | $12.21 | 29,864,940 |
| 2021-03-11 | $12.55 | $13.10 | $12.30 | $12.84 | $12.43 | 33,584,660 |
| 2021-03-10 | $12.80 | $13.16 | $12.38 | $12.55 | $12.15 | 33,728,260 |
| 2021-03-09 | $13.46 | $13.46 | $12.49 | $12.65 | $12.25 | 35,282,420 |
| 2021-03-08 | $14.28 | $14.50 | $13.30 | $13.39 | $12.97 | 33,026,170 |
| 2021-03-05 | $14.10 | $14.50 | $13.67 | $13.92 | $13.48 | 31,641,190 |
| 2021-03-04 | $15.45 | $15.45 | $14.10 | $14.25 | $13.80 | 45,276,550 |
| 2021-03-03 | $15.41 | $16.49 | $15.23 | $15.44 | $14.95 | 42,199,660 |
| 2021-03-02 | $15.59 | $15.66 | $15.06 | $15.40 | $14.91 | 29,908,150 |
| 2021-03-01 | $15.35 | $15.76 | $14.91 | $15.59 | $15.10 | 42,150,760 |
| 2021-02-26 | $15.62 | $15.83 | $14.68 | $14.80 | $14.33 | 52,810,300 |
| 2021-02-25 | $15.97 | $16.34 | $15.28 | $15.83 | $15.33 | 48,164,740 |
| 2021-02-24 | $15.42 | $16.54 | $15.22 | $15.77 | $15.27 | 65,652,220 |
| 2021-02-23 | $15.20 | $16.18 | $15.08 | $15.43 | $14.94 | 53,472,410 |
| 2021-02-22 | $15.00 | $15.90 | $14.99 | $15.20 | $14.72 | 67,989,120 |
| 2021-02-19 | $14.66 | $14.78 | $13.85 | $14.45 | $13.99 | 75,717,580 |
| 2021-02-18 | $14.46 | $15.32 | $14.25 | $14.33 | $13.88 | 100,055,410 |
| 2021-02-17 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 0 |
| 2021-02-16 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 0 |
| 2021-02-15 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 0 |
| 2021-02-12 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 0 |
| 2021-02-11 | $13.93 | $13.93 | $13.93 | $13.93 | $13.49 | 0 |
| 2021-02-10 | $12.61 | $13.93 | $12.50 | $13.93 | $13.49 | 69,379,730 |
| 2021-02-09 | $11.99 | $12.81 | $11.76 | $12.66 | $12.26 | 58,627,080 |
| 2021-02-08 | $11.12 | $12.14 | $11.08 | $12.08 | $11.70 | 68,869,770 |
| 2021-02-05 | $10.85 | $11.77 | $10.75 | $11.04 | $10.69 | 46,629,520 |
| 2021-02-04 | $11.34 | $11.43 | $10.63 | $10.86 | $10.52 | 49,612,860 |
| 2021-02-03 | $10.85 | $11.52 | $10.77 | $10.98 | $10.63 | 90,272,780 |
| 2021-02-02 | $9.65 | $10.49 | $9.65 | $10.49 | $10.16 | 47,841,710 |
| 2021-02-01 | $9.55 | $9.85 | $9.38 | $9.54 | $9.24 | 36,046,510 |
| 2021-01-29 | $9.94 | $10.40 | $9.52 | $9.79 | $9.48 | 40,479,310 |
| 2021-01-28 | $10.72 | $10.76 | $9.83 | $9.83 | $9.52 | 53,102,040 |
| 2021-01-27 | $10.73 | $10.98 | $10.53 | $10.92 | $10.57 | 32,713,120 |
| 2021-01-26 | $11.50 | $11.50 | $10.65 | $10.81 | $10.47 | 45,115,330 |
| 2021-01-25 | $11.62 | $11.97 | $10.95 | $11.60 | $11.23 | 52,793,080 |
| 2021-01-22 | $12.00 | $12.05 | $11.29 | $11.59 | $11.22 | 44,821,060 |
| 2021-01-21 | $12.50 | $12.52 | $11.77 | $11.99 | $11.61 | 50,112,790 |
| 2021-01-20 | $12.70 | $12.77 | $12.23 | $12.45 | $12.06 | 39,019,310 |
| 2021-01-19 | $13.20 | $13.75 | $12.40 | $12.59 | $12.19 | 67,143,850 |
| 2021-01-18 | $12.57 | $13.11 | $12.38 | $12.98 | $12.57 | 52,098,260 |
| 2021-01-15 | $12.93 | $13.46 | $12.08 | $12.39 | $12.00 | 63,996,620 |
| 2021-01-14 | $12.87 | $13.86 | $12.79 | $12.99 | $12.58 | 87,967,730 |
| 2021-01-13 | $11.62 | $12.73 | $11.55 | $12.73 | $12.33 | 70,451,200 |
| 2021-01-12 | $11.39 | $11.80 | $11.22 | $11.57 | $11.20 | 57,105,310 |
| 2021-01-11 | $10.83 | $11.54 | $10.83 | $11.54 | $11.18 | 78,289,030 |
| 2021-01-08 | $10.94 | $10.98 | $10.38 | $10.49 | $10.16 | 33,757,420 |
| 2021-01-07 | $10.50 | $11.58 | $10.37 | $10.95 | $10.60 | 48,139,200 |
| 2021-01-06 | $10.70 | $10.71 | $10.23 | $10.62 | $10.28 | 30,016,620 |
| 2021-01-05 | $11.14 | $11.31 | $10.68 | $10.75 | $10.41 | 33,075,670 |
| 2021-01-04 | $10.90 | $11.47 | $10.65 | $11.23 | $10.88 | 38,614,390 |
| 2021-01-01 | $10.93 | $10.93 | $10.93 | $10.93 | $10.58 | 0 |
| 2020-12-31 | $11.05 | $11.11 | $10.59 | $10.93 | $10.58 | 34,888,070 |
| 2020-12-30 | $11.39 | $11.40 | $10.93 | $11.00 | $10.65 | 36,208,350 |
| 2020-12-29 | $11.59 | $11.94 | $11.06 | $11.18 | $10.83 | 52,861,870 |
| 2020-12-28 | $10.32 | $11.42 | $10.31 | $11.42 | $11.06 | 60,444,960 |
| 2020-12-25 | $10.34 | $10.52 | $10.18 | $10.38 | $10.05 | 22,308,550 |
| 2020-12-24 | $10.28 | $10.65 | $10.08 | $10.34 | $10.01 | 37,393,030 |
| 2020-12-23 | $11.10 | $11.19 | $10.28 | $10.32 | $9.99 | 58,005,940 |
| 2020-12-22 | $11.18 | $11.53 | $10.67 | $10.95 | $10.60 | 89,594,860 |
| 2020-12-21 | $11.49 | $12.05 | $11.41 | $11.85 | $11.48 | 43,449,490 |
| 2020-12-18 | $11.49 | $11.98 | $11.18 | $11.40 | $11.04 | 40,501,560 |
| 2020-12-17 | $11.32 | $11.75 | $11.03 | $11.56 | $11.19 | 34,116,990 |
| 2020-12-16 | $11.61 | $11.70 | $11.21 | $11.24 | $10.88 | 26,711,690 |
| 2020-12-15 | $11.44 | $11.63 | $11.17 | $11.54 | $11.18 | 36,012,320 |
| 2020-12-14 | $11.03 | $11.77 | $10.80 | $11.59 | $11.22 | 58,787,270 |
| 2020-12-11 | $11.40 | $11.70 | $10.74 | $10.87 | $10.53 | 65,829,950 |
| 2020-12-10 | $11.49 | $11.92 | $11.31 | $11.36 | $11.00 | 60,754,080 |
| 2020-12-09 | $12.04 | $12.07 | $11.16 | $11.58 | $11.21 | 106,599,550 |
| 2020-12-08 | $10.80 | $11.72 | $10.72 | $11.72 | $11.35 | 91,097,950 |
| 2020-12-07 | $9.64 | $10.65 | $9.58 | $10.65 | $10.31 | 49,607,720 |
| 2020-12-04 | $9.45 | $9.95 | $9.29 | $9.68 | $9.37 | 52,147,760 |
| 2020-12-03 | $9.76 | $9.76 | $9.31 | $9.39 | $9.09 | 40,842,740 |
| 2020-12-02 | $9.73 | $9.93 | $9.53 | $9.68 | $9.37 | 40,390,200 |
| 2020-12-01 | $9.71 | $9.90 | $9.65 | $9.77 | $9.46 | 26,282,710 |
| 2020-11-30 | $10.09 | $10.15 | $9.68 | $9.73 | $9.42 | 34,978,880 |
| 2020-11-27 | $10.58 | $10.68 | $9.91 | $9.95 | $9.64 | 56,218,220 |
| 2020-11-26 | $11.37 | $11.43 | $10.31 | $10.57 | $10.24 | 61,037,820 |
| 2020-11-25 | $11.66 | $11.74 | $11.34 | $11.38 | $11.02 | 27,236,860 |
| 2020-11-24 | $11.78 | $11.93 | $11.59 | $11.73 | $11.36 | 26,810,290 |
| 2020-11-23 | $12.10 | $12.18 | $11.56 | $11.78 | $11.41 | 34,120,820 |
| 2020-11-20 | $11.90 | $12.13 | $11.86 | $12.07 | $11.69 | 12,400,380 |
| 2020-11-19 | $11.91 | $12.10 | $11.70 | $12.02 | $11.64 | 20,613,750 |
| 2020-11-18 | $12.00 | $12.60 | $11.89 | $11.94 | $11.56 | 33,369,270 |
| 2020-11-17 | $12.20 | $12.37 | $11.95 | $12.06 | $11.68 | 24,148,430 |
| 2020-11-16 | $12.19 | $12.53 | $11.96 | $12.35 | $11.96 | 26,280,780 |
| 2020-11-13 | $12.22 | $12.42 | $12.01 | $12.15 | $11.77 | 26,144,120 |
| 2020-11-12 | $12.20 | $12.59 | $12.05 | $12.27 | $11.88 | 29,809,750 |
| 2020-11-11 | $12.32 | $12.59 | $12.03 | $12.13 | $11.75 | 37,481,600 |
| 2020-11-10 | $11.65 | $12.65 | $11.51 | $12.58 | $12.18 | 76,292,140 |
| 2020-11-09 | $11.92 | $12.00 | $11.46 | $11.60 | $11.23 | 49,568,270 |
| 2020-11-06 | $12.00 | $12.19 | $11.66 | $11.85 | $11.48 | 49,276,110 |
| 2020-11-05 | $11.00 | $11.83 | $10.96 | $11.83 | $11.46 | 71,058,110 |
| 2020-11-04 | $10.28 | $10.92 | $10.15 | $10.75 | $10.41 | 43,662,170 |
| 2020-11-03 | $10.40 | $10.52 | $10.18 | $10.23 | $9.91 | 23,784,310 |
| 2020-11-02 | $10.53 | $10.85 | $10.26 | $10.37 | $10.04 | 30,797,300 |
| 2020-10-30 | $10.88 | $11.03 | $10.30 | $10.31 | $9.98 | 34,966,250 |
| 2020-10-29 | $10.19 | $11.35 | $10.13 | $10.96 | $10.61 | 64,341,700 |
| 2020-10-28 | $10.65 | $10.93 | $10.49 | $10.64 | $10.30 | 30,086,330 |
| 2020-10-27 | $10.87 | $10.98 | $10.42 | $10.51 | $10.18 | 37,524,470 |
| 2020-10-26 | $11.07 | $11.35 | $10.76 | $11.00 | $10.65 | 33,704,160 |
| 2020-10-23 | $10.70 | $11.51 | $10.63 | $11.11 | $10.76 | 49,341,660 |
| 2020-10-22 | $10.65 | $10.77 | $10.20 | $10.77 | $10.43 | 38,300,750 |
| 2020-10-21 | $10.75 | $10.92 | $10.52 | $10.77 | $10.43 | 28,039,280 |
| 2020-10-20 | $10.57 | $10.77 | $10.44 | $10.63 | $10.29 | 25,478,390 |
| 2020-10-19 | $10.88 | $10.94 | $10.59 | $10.62 | $10.28 | 29,212,730 |
| 2020-10-16 | $10.58 | $10.97 | $10.51 | $10.62 | $10.28 | 38,187,410 |
| 2020-10-15 | $10.94 | $11.09 | $10.59 | $10.62 | $10.28 | 53,584,060 |
| 2020-10-14 | $9.97 | $10.95 | $9.95 | $10.80 | $10.46 | 78,799,930 |
| 2020-10-13 | $9.37 | $10.12 | $9.20 | $9.95 | $9.64 | 42,191,150 |
| 2020-10-12 | $9.29 | $9.43 | $9.22 | $9.38 | $9.08 | 32,531,610 |
| 2020-10-09 | $9.57 | $9.61 | $9.25 | $9.29 | $9.00 | 29,771,810 |
| 2020-10-08 | $9.37 | $9.37 | $9.37 | $9.37 | $9.07 | 0 |
| 2020-10-07 | $9.37 | $9.37 | $9.37 | $9.37 | $9.07 | 0 |
| 2020-10-06 | $9.37 | $9.37 | $9.37 | $9.37 | $9.07 | 0 |
| 2020-10-05 | $9.37 | $9.37 | $9.37 | $9.37 | $9.07 | 0 |
| 2020-10-02 | $9.37 | $9.37 | $9.37 | $9.37 | $9.07 | 0 |
| 2020-10-01 | $9.37 | $9.37 | $9.37 | $9.37 | $9.07 | 0 |
| 2020-09-30 | $9.16 | $9.54 | $9.09 | $9.37 | $9.07 | 34,307,130 |
| 2020-09-29 | $9.24 | $9.46 | $9.05 | $9.16 | $8.87 | 24,845,830 |
| 2020-09-28 | $9.00 | $9.32 | $8.96 | $9.22 | $8.93 | 28,203,330 |
| 2020-09-25 | $8.98 | $9.18 | $8.88 | $9.04 | $8.75 | 27,846,930 |
| 2020-09-24 | $9.19 | $9.28 | $8.84 | $8.91 | $8.63 | 37,514,700 |
| 2020-09-23 | $9.43 | $9.52 | $9.16 | $9.30 | $9.01 | 35,995,720 |
| 2020-09-22 | $9.53 | $9.72 | $9.37 | $9.37 | $9.07 | 39,916,940 |
| 2020-09-21 | $10.17 | $10.21 | $9.59 | $9.73 | $9.42 | 54,211,310 |
| 2020-09-18 | $10.18 | $10.37 | $9.99 | $10.13 | $9.81 | 58,672,210 |
| 2020-09-17 | $9.45 | $10.32 | $9.41 | $10.32 | $9.99 | 112,801,050 |
| 2020-09-16 | $9.37 | $9.65 | $9.29 | $9.38 | $9.08 | 33,971,480 |
| 2020-09-15 | $9.83 | $9.90 | $9.26 | $9.36 | $9.06 | 48,956,740 |
| 2020-09-14 | $9.60 | $10.41 | $9.52 | $9.83 | $9.52 | 63,237,370 |
| 2020-09-11 | $9.37 | $9.63 | $9.15 | $9.55 | $9.25 | 44,609,290 |
| 2020-09-10 | $9.86 | $10.05 | $9.33 | $9.34 | $9.04 | 63,436,200 |
| 2020-09-09 | $9.90 | $10.20 | $9.58 | $9.72 | $9.41 | 59,708,250 |
| 2020-09-08 | $10.05 | $10.26 | $9.73 | $10.02 | $9.70 | 55,744,280 |
| 2020-09-07 | $10.11 | $10.56 | $9.95 | $10.06 | $9.74 | 80,901,460 |
| 2020-09-04 | $8.91 | $10.03 | $8.77 | $10.03 | $9.71 | 81,661,700 |
| 2020-09-03 | $9.04 | $9.21 | $8.95 | $9.12 | $8.83 | 47,455,550 |
| 2020-09-02 | $9.19 | $9.37 | $8.92 | $9.10 | $8.81 | 59,572,630 |
| 2020-09-01 | $8.74 | $9.21 | $8.55 | $9.20 | $8.91 | 79,870,660 |
| 2020-08-31 | $8.93 | $9.59 | $8.52 | $8.57 | $8.30 | 105,278,480 |
| 2020-08-28 | $7.85 | $8.78 | $7.84 | $8.72 | $8.44 | 91,653,560 |
| 2020-08-27 | $7.80 | $8.29 | $7.19 | $7.98 | $7.73 | 108,913,740 |
| 2020-08-26 | $7.63 | $7.63 | $7.63 | $7.63 | $7.39 | 0 |
| 2020-08-25 | $7.63 | $7.63 | $7.63 | $7.63 | $7.39 | 0 |
| 2020-08-24 | $7.79 | $8.04 | $7.25 | $7.63 | $7.39 | 64,993,310 |
| 2020-08-21 | $7.70 | $7.95 | $7.53 | $7.64 | $7.40 | 39,995,280 |
| 2020-08-20 | $7.59 | $8.05 | $7.57 | $7.62 | $7.38 | 69,623,570 |
| 2020-08-19 | $7.65 | $7.77 | $7.48 | $7.59 | $7.35 | 66,291,240 |
| 2020-08-18 | $7.24 | $7.82 | $7.18 | $7.67 | $7.43 | 115,847,820 |
| 2020-08-17 | $6.49 | $7.13 | $6.44 | $7.13 | $6.90 | 80,619,570 |
| 2020-08-14 | $6.47 | $6.49 | $6.35 | $6.48 | $6.28 | 12,846,670 |
| 2020-08-13 | $6.52 | $6.58 | $6.42 | $6.47 | $6.27 | 12,075,550 |
| 2020-08-12 | $6.53 | $6.58 | $6.38 | $6.51 | $6.30 | 17,520,680 |
| 2020-08-11 | $6.82 | $6.86 | $6.49 | $6.52 | $6.31 | 20,719,610 |
| 2020-08-10 | $6.49 | $6.78 | $6.47 | $6.74 | $6.53 | 26,756,160 |
| 2020-08-07 | $6.65 | $6.68 | $6.42 | $6.56 | $6.35 | 22,291,470 |
| 2020-08-06 | $6.77 | $6.80 | $6.55 | $6.69 | $6.48 | 23,871,030 |
| 2020-08-05 | $6.85 | $6.92 | $6.71 | $6.77 | $6.56 | 31,764,750 |
| 2020-08-04 | $6.67 | $7.03 | $6.60 | $6.94 | $6.72 | 45,599,380 |
| 2020-08-03 | $6.61 | $6.73 | $6.56 | $6.63 | $6.42 | 26,375,250 |
| 2020-07-31 | $6.49 | $6.63 | $6.43 | $6.59 | $6.38 | 19,783,160 |
| 2020-07-30 | $6.65 | $6.68 | $6.43 | $6.46 | $6.26 | 16,665,260 |
| 2020-07-29 | $6.39 | $6.60 | $6.32 | $6.60 | $6.39 | 23,172,000 |
| 2020-07-28 | $6.55 | $6.62 | $6.34 | $6.40 | $6.20 | 23,582,300 |
| 2020-07-27 | $6.41 | $6.60 | $6.40 | $6.53 | $6.32 | 22,776,220 |
| 2020-07-24 | $6.58 | $6.69 | $6.37 | $6.40 | $6.20 | 28,616,590 |
| 2020-07-23 | $6.66 | $6.67 | $6.46 | $6.59 | $6.38 | 22,467,210 |
| 2020-07-22 | $6.68 | $6.85 | $6.65 | $6.69 | $6.48 | 30,316,280 |
| 2020-07-21 | $6.66 | $6.73 | $6.51 | $6.65 | $6.44 | 27,010,460 |
| 2020-07-20 | $6.53 | $6.66 | $6.41 | $6.66 | $6.45 | 32,936,500 |
| 2020-07-17 | $6.34 | $6.64 | $6.27 | $6.36 | $6.16 | 40,212,860 |
| 2020-07-16 | $6.47 | $6.74 | $6.25 | $6.27 | $6.07 | 37,558,810 |
| 2020-07-15 | $6.70 | $6.81 | $6.42 | $6.42 | $6.22 | 30,251,380 |
| 2020-07-14 | $6.72 | $6.84 | $6.47 | $6.65 | $6.44 | 40,067,750 |
| 2020-07-13 | $6.66 | $6.81 | $6.63 | $6.73 | $6.52 | 42,822,210 |
| 2020-07-10 | $6.77 | $6.99 | $6.63 | $6.71 | $6.50 | 44,558,530 |
| 2020-07-09 | $6.53 | $6.88 | $6.50 | $6.76 | $6.55 | 50,790,610 |
| 2020-07-08 | $6.51 | $6.58 | $6.37 | $6.53 | $6.32 | 38,446,140 |
| 2020-07-07 | $6.28 | $6.66 | $6.21 | $6.51 | $6.30 | 54,548,510 |
| 2020-07-06 | $6.18 | $6.29 | $6.06 | $6.26 | $6.06 | 43,765,730 |
| 2020-07-03 | $6.03 | $6.30 | $6.00 | $6.25 | $5.87 | 37,393,000 |
| 2020-07-02 | $5.83 | $6.00 | $5.82 | $5.98 | $5.62 | 22,721,220 |
| 2020-07-01 | $5.93 | $5.94 | $5.83 | $5.89 | $5.54 | 14,265,030 |
| 2020-06-30 | $5.87 | $5.99 | $5.77 | $5.89 | $5.54 | 16,563,740 |
| 2020-06-29 | $5.93 | $5.94 | $5.75 | $5.81 | $5.46 | 16,263,200 |
| 2020-06-26 | $5.85 | $5.85 | $5.85 | $5.85 | $5.50 | 0 |
| 2020-06-25 | $5.85 | $5.85 | $5.85 | $5.85 | $5.50 | 0 |
| 2020-06-24 | $5.91 | $6.02 | $5.81 | $5.85 | $5.50 | 16,790,160 |
| 2020-06-23 | $5.93 | $5.97 | $5.88 | $5.94 | $5.58 | 13,741,260 |
| 2020-06-22 | $5.85 | $6.09 | $5.80 | $5.95 | $5.59 | 34,010,880 |
| 2020-06-19 | $5.83 | $5.91 | $5.78 | $5.88 | $5.53 | 15,470,310 |
| 2020-06-18 | $5.83 | $5.88 | $5.76 | $5.81 | $5.46 | 14,419,690 |
| 2020-06-17 | $5.90 | $5.90 | $5.77 | $5.82 | $5.47 | 14,320,860 |
| 2020-06-16 | $5.61 | $5.96 | $5.55 | $5.86 | $5.51 | 35,626,730 |
| 2020-06-15 | $5.70 | $5.72 | $5.54 | $5.55 | $5.22 | 18,728,840 |
| 2020-06-12 | $5.60 | $5.74 | $5.56 | $5.71 | $5.37 | 17,479,190 |
| 2020-06-11 | $5.72 | $5.87 | $5.66 | $5.72 | $5.38 | 26,127,890 |
| 2020-06-10 | $5.72 | $5.76 | $5.65 | $5.71 | $5.37 | 15,008,400 |
| 2020-06-09 | $5.72 | $5.79 | $5.66 | $5.70 | $5.36 | 24,187,400 |
| 2020-06-08 | $5.75 | $5.78 | $5.61 | $5.72 | $5.38 | 29,567,710 |
| 2020-06-05 | $5.78 | $5.80 | $5.58 | $5.73 | $5.39 | 36,538,710 |
| 2020-06-04 | $5.50 | $5.84 | $5.38 | $5.68 | $5.34 | 65,518,660 |
| 2020-06-03 | $5.39 | $5.49 | $5.30 | $5.32 | $5.00 | 29,654,100 |
| 2020-06-02 | $5.24 | $5.40 | $5.23 | $5.40 | $5.08 | 21,953,660 |
| 2020-06-01 | $5.14 | $5.25 | $5.12 | $5.23 | $4.92 | 16,364,240 |
| 2020-05-29 | $5.08 | $5.14 | $5.03 | $5.12 | $4.81 | 11,052,350 |
| 2020-05-28 | $5.15 | $5.20 | $5.02 | $5.09 | $4.78 | 13,113,690 |
| 2020-05-27 | $5.20 | $5.21 | $5.11 | $5.14 | $4.83 | 9,680,860 |
| 2020-05-26 | $5.21 | $5.25 | $5.16 | $5.20 | $4.89 | 11,568,590 |
| 2020-05-25 | $5.05 | $5.29 | $5.03 | $5.20 | $4.89 | 15,812,020 |
| 2020-05-22 | $5.09 | $5.16 | $5.03 | $5.03 | $4.73 | 8,752,680 |
| 2020-05-21 | $5.24 | $5.24 | $5.11 | $5.12 | $4.81 | 8,335,320 |
| 2020-05-20 | $5.23 | $5.31 | $5.16 | $5.17 | $4.86 | 9,015,360 |
| 2020-05-19 | $5.23 | $5.35 | $5.20 | $5.23 | $4.92 | 10,827,600 |
| 2020-05-18 | $5.26 | $5.31 | $5.13 | $5.16 | $4.85 | 12,392,780 |
| 2020-05-15 | $5.30 | $5.38 | $5.26 | $5.28 | $4.96 | 9,371,190 |
| 2020-05-14 | $5.36 | $5.40 | $5.25 | $5.27 | $4.95 | 11,362,490 |
| 2020-05-13 | $5.40 | $5.43 | $5.34 | $5.38 | $5.06 | 11,753,280 |
| 2020-05-12 | $5.48 | $5.51 | $5.38 | $5.39 | $5.07 | 15,095,340 |
| 2020-05-11 | $5.48 | $5.56 | $5.45 | $5.50 | $5.17 | 14,382,490 |
| 2020-05-08 | $5.33 | $5.47 | $5.31 | $5.45 | $5.12 | 16,395,610 |
| 2020-05-07 | $5.33 | $5.35 | $5.24 | $5.30 | $4.98 | 17,712,700 |
| 2020-05-06 | $5.12 | $5.33 | $5.10 | $5.32 | $5.00 | 23,326,390 |
| 2020-05-05 | $5.19 | $5.19 | $5.19 | $5.19 | $4.88 | 0 |
| 2020-05-04 | $5.19 | $5.19 | $5.19 | $5.19 | $4.88 | 0 |
| 2020-05-01 | $5.19 | $5.19 | $5.19 | $5.19 | $4.88 | 0 |
| 2020-04-30 | $5.17 | $5.24 | $5.13 | $5.19 | $4.88 | 21,349,830 |
| 2020-04-29 | $4.90 | $5.21 | $4.87 | $5.14 | $4.83 | 33,034,520 |
| 2020-04-28 | $4.81 | $4.91 | $4.57 | $4.86 | $4.57 | 29,512,250 |
| 2020-04-27 | $5.18 | $5.18 | $4.70 | $4.80 | $4.51 | 50,955,070 |
| 2020-04-24 | $5.28 | $5.31 | $5.18 | $5.19 | $4.88 | 13,540,090 |
| 2020-04-23 | $5.35 | $5.36 | $5.26 | $5.27 | $4.95 | 12,853,410 |
| 2020-04-22 | $5.30 | $5.35 | $5.26 | $5.34 | $5.02 | 12,255,430 |
| 2020-04-21 | $5.45 | $5.45 | $5.28 | $5.34 | $5.02 | 18,079,640 |
| 2020-04-20 | $5.48 | $5.49 | $5.44 | $5.46 | $5.13 | 9,476,370 |
| 2020-04-17 | $5.48 | $5.52 | $5.47 | $5.47 | $5.14 | 11,267,760 |
| 2020-04-16 | $5.47 | $5.51 | $5.45 | $5.47 | $5.14 | 10,297,100 |
| 2020-04-15 | $5.56 | $5.57 | $5.48 | $5.50 | $5.17 | 10,493,480 |
| 2020-04-14 | $5.48 | $5.55 | $5.45 | $5.54 | $5.21 | 13,773,810 |
| 2020-04-13 | $5.49 | $5.50 | $5.44 | $5.46 | $5.13 | 9,963,080 |
| 2020-04-10 | $5.59 | $5.59 | $5.49 | $5.51 | $5.18 | 11,219,100 |
| 2020-04-09 | $5.58 | $5.61 | $5.56 | $5.58 | $5.24 | 12,231,480 |
| 2020-04-08 | $5.56 | $5.59 | $5.53 | $5.56 | $5.23 | 11,533,680 |
| 2020-04-07 | $5.56 | $5.60 | $5.52 | $5.59 | $5.25 | 15,821,920 |
| 2020-04-06 | $5.47 | $5.47 | $5.47 | $5.47 | $5.14 | 0 |
| 2020-04-03 | $5.51 | $5.55 | $5.45 | $5.47 | $5.14 | 11,329,980 |
| 2020-04-02 | $5.47 | $5.52 | $5.43 | $5.52 | $5.19 | 12,484,380 |
| 2020-04-01 | $5.51 | $5.56 | $5.45 | $5.48 | $5.15 | 16,520,040 |
| 2020-03-31 | $5.61 | $5.63 | $5.49 | $5.52 | $5.19 | 14,833,280 |
| 2020-03-30 | $5.65 | $5.66 | $5.52 | $5.56 | $5.23 | 15,895,500 |
| 2020-03-27 | $5.77 | $5.82 | $5.71 | $5.74 | $5.39 | 11,721,720 |
| 2020-03-26 | $5.75 | $5.77 | $5.69 | $5.72 | $5.38 | 11,233,350 |
| 2020-03-25 | $5.69 | $5.80 | $5.65 | $5.75 | $5.40 | 22,216,410 |
| 2020-03-24 | $5.57 | $5.63 | $5.51 | $5.61 | $5.27 | 15,827,190 |
| 2020-03-23 | $5.60 | $5.65 | $5.48 | $5.51 | $5.18 | 18,004,720 |
| 2020-03-20 | $5.70 | $5.74 | $5.64 | $5.74 | $5.39 | 14,049,980 |
| 2020-03-19 | $5.58 | $5.72 | $5.54 | $5.68 | $5.34 | 16,922,390 |
| 2020-03-18 | $5.70 | $5.83 | $5.61 | $5.62 | $5.28 | 22,602,560 |
| 2020-03-17 | $5.65 | $5.72 | $5.50 | $5.67 | $5.33 | 17,314,310 |
| 2020-03-16 | $5.86 | $5.88 | $5.60 | $5.63 | $5.29 | 28,181,240 |
| 2020-03-13 | $5.66 | $5.86 | $5.57 | $5.80 | $5.45 | 30,504,980 |
| 2020-03-12 | $6.04 | $6.04 | $5.83 | $5.93 | $5.57 | 36,765,900 |
| 2020-03-11 | $6.28 | $6.32 | $6.10 | $6.11 | $5.74 | 33,146,030 |
| 2020-03-10 | $6.09 | $6.29 | $5.95 | $6.28 | $5.90 | 41,260,840 |
| 2020-03-09 | $6.31 | $6.42 | $6.20 | $6.20 | $5.83 | 38,572,290 |
| 2020-03-06 | $6.60 | $6.67 | $6.43 | $6.48 | $6.09 | 56,792,430 |
| 2020-03-05 | $6.17 | $6.75 | $6.12 | $6.75 | $6.34 | 88,599,810 |
| 2020-03-04 | $6.10 | $6.21 | $6.03 | $6.14 | $5.77 | 32,024,320 |
| 2020-03-03 | $6.32 | $6.50 | $6.15 | $6.21 | $5.84 | 48,331,580 |
| 2020-03-02 | $5.81 | $6.02 | $5.80 | $5.97 | $5.61 | 21,984,550 |
| 2020-02-28 | $5.90 | $5.98 | $5.73 | $5.76 | $5.41 | 30,117,510 |
| 2020-02-27 | $6.09 | $6.16 | $6.01 | $6.03 | $5.67 | 19,484,090 |
| 2020-02-26 | $5.90 | $6.14 | $5.88 | $6.07 | $5.71 | 30,448,440 |
| 2020-02-25 | $6.09 | $6.17 | $5.93 | $6.06 | $5.70 | 31,059,600 |
| 2020-02-24 | $6.30 | $6.32 | $6.15 | $6.21 | $5.84 | 24,494,920 |
| 2020-02-21 | $6.22 | $6.35 | $6.21 | $6.33 | $5.95 | 21,414,220 |
| 2020-02-20 | $6.11 | $6.28 | $6.10 | $6.24 | $5.86 | 28,071,820 |
| 2020-02-19 | $6.18 | $6.22 | $6.07 | $6.08 | $5.71 | 21,432,620 |
| 2020-02-18 | $6.22 | $6.24 | $6.14 | $6.20 | $5.83 | 14,643,400 |
| 2020-02-17 | $6.08 | $6.24 | $6.08 | $6.21 | $5.84 | 16,807,820 |
| 2020-02-14 | $6.06 | $6.14 | $5.99 | $6.07 | $5.71 | 12,536,330 |
| 2020-02-13 | $6.20 | $6.21 | $6.05 | $6.06 | $5.70 | 17,820,320 |
| 2020-02-12 | $6.10 | $6.24 | $6.04 | $6.20 | $5.83 | 14,681,820 |
| 2020-02-11 | $6.15 | $6.18 | $6.03 | $6.09 | $5.72 | 16,326,770 |
| 2020-02-10 | $5.91 | $6.16 | $5.86 | $6.16 | $5.79 | 20,127,260 |
| 2020-02-07 | $5.88 | $5.96 | $5.85 | $5.91 | $5.55 | 14,672,040 |
| 2020-02-06 | $5.85 | $5.96 | $5.81 | $5.93 | $5.57 | 19,350,480 |
| 2020-02-05 | $5.81 | $5.95 | $5.72 | $5.86 | $5.51 | 20,308,910 |
| 2020-02-04 | $5.45 | $5.95 | $5.45 | $5.77 | $5.42 | 27,435,660 |
| 2020-02-03 | $5.87 | $5.93 | $5.86 | $5.86 | $5.51 | 17,161,350 |
| 2020-01-31 | $6.51 | $6.51 | $6.51 | $6.51 | $6.12 | 0 |
| 2020-01-30 | $6.51 | $6.51 | $6.51 | $6.51 | $6.12 | 0 |
| 2020-01-29 | $6.51 | $6.51 | $6.51 | $6.51 | $6.12 | 0 |
| 2020-01-28 | $6.51 | $6.51 | $6.51 | $6.51 | $6.12 | 0 |
| 2020-01-27 | $6.51 | $6.51 | $6.51 | $6.51 | $6.12 | 0 |
| 2020-01-24 | $6.51 | $6.51 | $6.51 | $6.51 | $6.12 | 0 |
| 2020-01-23 | $6.74 | $6.75 | $6.39 | $6.51 | $6.12 | 26,068,930 |
| 2020-01-22 | $6.78 | $6.79 | $6.59 | $6.78 | $6.37 | 18,138,660 |
| 2020-01-21 | $6.83 | $6.95 | $6.74 | $6.76 | $6.35 | 21,054,290 |
| 2020-01-20 | $6.75 | $6.88 | $6.64 | $6.83 | $6.42 | 20,822,000 |
| 2020-01-17 | $6.74 | $7.05 | $6.73 | $6.77 | $6.36 | 30,876,160 |
| 2020-01-16 | $6.99 | $6.99 | $6.71 | $6.72 | $6.32 | 23,402,940 |
| 2020-01-15 | $6.81 | $6.97 | $6.81 | $6.93 | $6.51 | 21,021,120 |
| 2020-01-14 | $6.78 | $6.93 | $6.73 | $6.88 | $6.47 | 20,104,570 |
| 2020-01-13 | $6.71 | $6.78 | $6.67 | $6.78 | $6.37 | 14,586,880 |
| 2020-01-10 | $6.75 | $6.82 | $6.65 | $6.70 | $6.30 | 16,186,450 |
| 2020-01-09 | $6.78 | $6.80 | $6.70 | $6.78 | $6.37 | 17,794,470 |
| 2020-01-08 | $6.77 | $6.89 | $6.67 | $6.72 | $6.32 | 29,696,740 |
| 2020-01-07 | $6.54 | $6.85 | $6.54 | $6.80 | $6.39 | 40,497,660 |
| 2020-01-06 | $6.50 | $6.61 | $6.47 | $6.56 | $6.17 | 21,771,400 |
| 2020-01-03 | $6.50 | $6.59 | $6.49 | $6.55 | $6.16 | 17,863,210 |
| 2020-01-02 | $6.50 | $6.63 | $6.49 | $6.52 | $6.13 | 22,273,470 |
| 2020-01-01 | $6.47 | $6.47 | $6.47 | $6.47 | $6.08 | 0 |
| 2019-12-31 | $6.48 | $6.50 | $6.44 | $6.47 | $6.08 | 16,913,760 |
| 2019-12-30 | $6.29 | $6.49 | $6.27 | $6.46 | $6.07 | 20,783,080 |
| 2019-12-27 | $6.31 | $6.38 | $6.29 | $6.30 | $5.92 | 14,533,630 |
| 2019-12-26 | $6.27 | $6.32 | $6.25 | $6.31 | $5.93 | 11,556,870 |
| 2019-12-25 | $6.36 | $6.39 | $6.25 | $6.27 | $5.89 | 13,971,930 |
| 2019-12-24 | $6.29 | $6.37 | $6.27 | $6.34 | $5.96 | 9,833,590 |
| 2019-12-23 | $6.35 | $6.38 | $6.29 | $6.30 | $5.92 | 14,693,380 |
| 2019-12-20 | $6.43 | $6.50 | $6.36 | $6.37 | $5.99 | 15,747,180 |
| 2019-12-19 | $6.40 | $6.46 | $6.33 | $6.43 | $6.04 | 20,087,170 |
| 2019-12-18 | $6.35 | $6.48 | $6.33 | $6.36 | $5.98 | 19,516,780 |
| 2019-12-17 | $6.33 | $6.43 | $6.28 | $6.38 | $6.00 | 25,151,400 |
| 2019-12-16 | $6.16 | $6.37 | $6.13 | $6.33 | $5.95 | 27,327,310 |
| 2019-12-13 | $6.12 | $6.16 | $6.10 | $6.15 | $5.78 | 13,205,490 |
| 2019-12-12 | $6.14 | $6.14 | $6.06 | $6.08 | $5.71 | 11,746,820 |
| 2019-12-11 | $6.13 | $6.17 | $6.11 | $6.13 | $5.76 | 10,734,870 |
| 2019-12-10 | $6.17 | $6.17 | $6.07 | $6.13 | $5.76 | 13,102,530 |
| 2019-12-09 | $6.13 | $6.20 | $6.12 | $6.17 | $5.80 | 11,528,700 |
| 2019-12-06 | $6.12 | $6.14 | $6.08 | $6.14 | $5.77 | 8,615,700 |
| 2019-12-05 | $6.15 | $6.16 | $6.10 | $6.14 | $5.77 | 8,878,580 |
| 2019-12-04 | $6.10 | $6.17 | $6.08 | $6.13 | $5.76 | 11,412,040 |
| 2019-12-03 | $6.01 | $6.13 | $6.00 | $6.11 | $5.74 | 12,776,400 |
| 2019-12-02 | $6.19 | $6.20 | $6.00 | $6.03 | $5.67 | 20,298,540 |
| 2019-11-29 | $6.07 | $6.21 | $6.07 | $6.18 | $5.81 | 17,920,190 |
| 2019-11-28 | $6.06 | $6.14 | $6.01 | $6.09 | $5.72 | 15,388,970 |
| 2019-11-27 | $6.05 | $6.11 | $5.95 | $6.05 | $5.69 | 14,325,600 |
| 2019-11-26 | $6.12 | $6.15 | $6.04 | $6.06 | $5.70 | 15,279,270 |
| 2019-11-25 | $5.88 | $6.12 | $5.85 | $6.12 | $5.75 | 26,606,050 |
| 2019-11-22 | $5.90 | $5.97 | $5.85 | $5.86 | $5.51 | 10,891,580 |
| 2019-11-21 | $5.92 | $5.95 | $5.86 | $5.89 | $5.54 | 9,509,720 |
| 2019-11-20 | $6.05 | $6.05 | $5.92 | $5.92 | $5.56 | 10,775,900 |
| 2019-11-19 | $5.99 | $6.03 | $5.94 | $6.02 | $5.66 | 12,619,880 |
| 2019-11-18 | $5.98 | $6.02 | $5.93 | $5.97 | $5.61 | 9,034,900 |
| 2019-11-15 | $5.98 | $6.02 | $5.95 | $5.98 | $5.62 | 9,814,110 |
| 2019-11-14 | $6.02 | $6.03 | $5.95 | $5.98 | $5.62 | 9,262,840 |
| 2019-11-13 | $6.00 | $6.04 | $5.96 | $6.03 | $5.67 | 11,094,300 |
| 2019-11-12 | $5.94 | $6.03 | $5.92 | $6.01 | $5.65 | 12,689,190 |
| 2019-11-11 | $6.10 | $6.10 | $5.92 | $5.95 | $5.59 | 20,140,400 |
| 2019-11-08 | $6.14 | $6.19 | $6.06 | $6.07 | $5.71 | 12,749,360 |
| 2019-11-07 | $6.12 | $6.18 | $6.08 | $6.11 | $5.74 | 14,315,870 |
| 2019-11-06 | $6.22 | $6.26 | $6.11 | $6.14 | $5.77 | 17,085,470 |
| 2019-11-05 | $6.05 | $6.27 | $6.04 | $6.23 | $5.86 | 29,796,850 |
| 2019-11-04 | $6.05 | $6.13 | $6.03 | $6.05 | $5.69 | 16,149,830 |
| 2019-11-01 | $5.98 | $6.14 | $5.98 | $6.07 | $5.71 | 20,915,240 |
| 2019-10-31 | $5.92 | $6.10 | $5.85 | $6.01 | $5.65 | 29,729,410 |
| 2019-10-30 | $5.82 | $5.95 | $5.76 | $5.91 | $5.55 | 17,291,800 |
| 2019-10-29 | $5.99 | $6.00 | $5.83 | $5.84 | $5.49 | 24,277,850 |
| 2019-10-28 | $5.93 | $6.02 | $5.91 | $5.98 | $5.62 | 21,182,140 |
| 2019-10-25 | $5.93 | $5.97 | $5.86 | $5.94 | $5.58 | 12,660,520 |
| 2019-10-24 | $5.97 | $5.97 | $5.85 | $5.94 | $5.58 | 16,714,730 |
| 2019-10-23 | $6.01 | $6.02 | $5.92 | $5.95 | $5.59 | 13,111,030 |
| 2019-10-22 | $5.93 | $6.04 | $5.93 | $6.03 | $5.67 | 16,429,320 |
| 2019-10-21 | $6.04 | $6.04 | $5.89 | $5.93 | $5.57 | 19,106,660 |
| 2019-10-18 | $6.21 | $6.24 | $5.99 | $6.02 | $5.66 | 26,983,720 |
| 2019-10-17 | $6.17 | $6.27 | $6.15 | $6.20 | $5.83 | 18,622,180 |
| 2019-10-16 | $6.21 | $6.24 | $6.14 | $6.14 | $5.77 | 17,080,120 |
| 2019-10-15 | $6.32 | $6.32 | $6.19 | $6.21 | $5.84 | 21,658,080 |
| 2019-10-14 | $6.21 | $6.36 | $6.19 | $6.33 | $5.95 | 35,580,760 |
| 2019-10-11 | $6.31 | $6.31 | $6.12 | $6.17 | $5.80 | 31,007,620 |
| 2019-10-10 | $6.28 | $6.34 | $6.25 | $6.29 | $5.91 | 20,413,410 |
| 2019-10-09 | $6.27 | $6.32 | $6.22 | $6.29 | $5.91 | 17,202,500 |
| 2019-10-08 | $6.23 | $6.33 | $6.18 | $6.30 | $5.92 | 25,624,660 |
| 2019-10-07 | $6.19 | $6.19 | $6.19 | $6.19 | $5.82 | 0 |
| 2019-10-04 | $6.19 | $6.19 | $6.19 | $6.19 | $5.82 | 0 |
| 2019-10-03 | $6.19 | $6.19 | $6.19 | $6.19 | $5.82 | 0 |
| 2019-10-02 | $6.19 | $6.19 | $6.19 | $6.19 | $5.82 | 0 |
| 2019-10-01 | $6.19 | $6.19 | $6.19 | $6.19 | $5.82 | 0 |
| 2019-09-30 | $6.23 | $6.29 | $6.18 | $6.19 | $5.82 | 21,098,660 |
| 2019-09-27 | $6.26 | $6.37 | $6.21 | $6.23 | $5.86 | 28,007,290 |
| 2019-09-26 | $6.32 | $6.43 | $6.26 | $6.28 | $5.90 | 40,469,060 |
| 2019-09-25 | $6.46 | $6.48 | $6.29 | $6.32 | $5.94 | 42,093,210 |
| 2019-09-24 | $6.49 | $6.55 | $6.39 | $6.49 | $6.10 | 45,586,450 |
| 2019-09-23 | $6.48 | $6.58 | $6.41 | $6.45 | $6.06 | 50,734,060 |
| 2019-09-20 | $6.67 | $6.77 | $6.52 | $6.58 | $6.18 | 75,189,970 |
| 2019-09-19 | $6.79 | $6.79 | $6.54 | $6.65 | $6.25 | 97,456,610 |
| 2019-09-18 | $7.20 | $7.70 | $6.64 | $6.73 | $6.33 | 229,468,770 |
| 2019-09-17 | $7.20 | $7.27 | $7.05 | $7.16 | $6.73 | 66,245,660 |
| 2019-09-16 | $7.44 | $7.52 | $7.08 | $7.20 | $6.77 | 104,474,530 |
| 2019-09-13 | $7.30 | $7.30 | $7.30 | $7.30 | $6.86 | 0 |
| 2019-09-12 | $6.92 | $7.43 | $6.86 | $7.30 | $6.86 | 101,484,530 |
| 2019-09-11 | $6.78 | $7.05 | $6.69 | $6.89 | $6.48 | 98,967,590 |
| 2019-09-10 | $6.57 | $7.00 | $6.53 | $6.72 | $6.32 | 123,462,390 |
| 2019-09-09 | $5.95 | $6.44 | $5.89 | $6.44 | $6.05 | 83,477,200 |
| 2019-09-06 | $5.84 | $5.91 | $5.81 | $5.85 | $5.50 | 17,024,140 |
| 2019-09-05 | $5.72 | $5.90 | $5.72 | $5.81 | $5.46 | 30,287,220 |
| 2019-09-04 | $5.62 | $5.73 | $5.62 | $5.71 | $5.37 | 22,127,950 |
| 2019-09-03 | $5.74 | $5.75 | $5.60 | $5.64 | $5.30 | 30,473,890 |
| 2019-09-02 | $5.68 | $5.74 | $5.62 | $5.74 | $5.39 | 34,956,710 |
| 2019-08-30 | $5.89 | $6.02 | $5.64 | $5.65 | $5.31 | 42,290,020 |
| 2019-08-29 | $6.13 | $6.18 | $5.87 | $5.91 | $5.55 | 43,724,550 |
| 2019-08-28 | $6.11 | $6.25 | $6.06 | $6.20 | $5.83 | 30,368,490 |
| 2019-08-27 | $5.82 | $6.13 | $5.80 | $6.08 | $5.71 | 29,143,140 |
| 2019-08-26 | $5.79 | $5.79 | $5.72 | $5.78 | $5.43 | 10,121,230 |
| 2019-08-23 | $5.77 | $5.86 | $5.76 | $5.80 | $5.45 | 13,022,670 |
| 2019-08-22 | $5.72 | $5.81 | $5.65 | $5.77 | $5.42 | 13,536,520 |
| 2019-08-21 | $5.64 | $5.78 | $5.62 | $5.76 | $5.41 | 15,890,980 |
| 2019-08-20 | $5.65 | $5.70 | $5.60 | $5.64 | $5.30 | 14,278,290 |
| 2019-08-19 | $5.56 | $5.66 | $5.51 | $5.64 | $5.30 | 18,875,190 |
| 2019-08-16 | $5.56 | $5.61 | $5.49 | $5.52 | $5.19 | 19,000,710 |
| 2019-08-15 | $5.64 | $5.70 | $5.49 | $5.60 | $5.26 | 30,374,350 |
| 2019-08-14 | $5.95 | $5.95 | $5.74 | $5.77 | $5.42 | 15,525,400 |
| 2019-08-13 | $5.82 | $5.87 | $5.79 | $5.86 | $5.51 | 6,122,650 |
| 2019-08-12 | $5.72 | $5.87 | $5.72 | $5.85 | $5.50 | 10,700,020 |
| 2019-08-09 | $5.90 | $5.93 | $5.73 | $5.76 | $5.41 | 11,614,890 |
| 2019-08-08 | $5.76 | $5.92 | $5.76 | $5.90 | $5.55 | 14,841,250 |
| 2019-08-07 | $5.94 | $5.96 | $5.74 | $5.74 | $5.39 | 16,901,380 |
| 2019-08-06 | $5.92 | $6.01 | $5.82 | $5.89 | $5.54 | 20,194,570 |
| 2019-08-05 | $6.09 | $6.12 | $5.92 | $5.97 | $5.61 | 21,080,480 |
| 2019-08-02 | $5.99 | $6.13 | $5.98 | $6.11 | $5.74 | 19,342,280 |
| 2019-08-01 | $6.02 | $6.14 | $6.02 | $6.08 | $5.71 | 13,537,195 |
| 2019-07-31 | $6.05 | $6.15 | $5.99 | $6.08 | $5.71 | 17,445,230 |
| 2019-07-30 | $6.03 | $6.11 | $5.99 | $6.03 | $5.67 | 14,851,040 |
| 2019-07-29 | $5.99 | $6.04 | $5.95 | $5.99 | $5.63 | 10,130,460 |
| 2019-07-26 | $5.81 | $6.01 | $5.81 | $5.98 | $5.62 | 16,069,170 |
| 2019-07-25 | $5.90 | $5.93 | $5.80 | $5.83 | $5.48 | 11,223,660 |
| 2019-07-24 | $5.90 | $5.96 | $5.87 | $5.92 | $5.56 | 7,805,810 |
| 2019-07-23 | $5.90 | $5.93 | $5.86 | $5.88 | $5.53 | 7,964,960 |
| 2019-07-22 | $6.01 | $6.01 | $5.87 | $5.90 | $5.55 | 11,692,440 |
| 2019-07-19 | $5.87 | $6.03 | $5.87 | $5.98 | $5.62 | 13,212,730 |
| 2019-07-18 | $5.93 | $5.96 | $5.84 | $5.88 | $5.53 | 12,899,920 |
| 2019-07-17 | $5.98 | $6.01 | $5.91 | $5.91 | $5.55 | 11,739,340 |
| 2019-07-16 | $6.00 | $6.03 | $5.94 | $5.99 | $5.63 | 11,606,990 |
| 2019-07-15 | $5.98 | $6.06 | $5.91 | $5.98 | $5.62 | 17,391,560 |
| 2019-07-12 | $5.92 | $6.04 | $5.84 | $6.01 | $5.65 | 12,753,820 |
| 2019-07-11 | $5.95 | $6.05 | $5.87 | $5.90 | $5.55 | 18,532,940 |
| 2019-07-10 | $5.97 | $6.23 | $5.85 | $5.92 | $5.56 | 33,664,590 |
| 2019-07-09 | $5.77 | $5.95 | $5.77 | $5.95 | $5.59 | 16,677,480 |
| 2019-07-08 | $5.95 | $5.96 | $5.71 | $5.76 | $5.41 | 19,166,890 |
| 2019-07-05 | $6.03 | $6.11 | $5.94 | $6.11 | $5.61 | 19,648,950 |
| 2019-07-04 | $5.98 | $6.08 | $5.95 | $6.01 | $5.51 | 13,860,730 |
| 2019-07-03 | $5.90 | $6.03 | $5.87 | $5.97 | $5.48 | 14,195,270 |
| 2019-07-02 | $5.82 | $6.05 | $5.80 | $5.93 | $5.44 | 24,461,520 |
| 2019-07-01 | $5.79 | $5.86 | $5.76 | $5.84 | $5.36 | 17,631,950 |
| 2019-06-28 | $5.80 | $5.81 | $5.68 | $5.71 | $5.24 | 8,114,900 |
| 2019-06-27 | $5.80 | $5.84 | $5.76 | $5.79 | $5.31 | 10,511,090 |
| 2019-06-26 | $5.75 | $5.82 | $5.75 | $5.79 | $5.31 | 9,047,620 |
| 2019-06-25 | $5.82 | $5.83 | $5.72 | $5.77 | $5.29 | 12,290,000 |
| 2019-06-24 | $5.82 | $5.86 | $5.78 | $5.84 | $5.36 | 13,818,010 |
| 2019-06-21 | $5.78 | $5.86 | $5.77 | $5.80 | $5.32 | 18,665,490 |
| 2019-06-20 | $5.72 | $5.81 | $5.66 | $5.77 | $5.29 | 16,801,960 |
| 2019-06-19 | $5.78 | $5.83 | $5.71 | $5.72 | $5.25 | 15,876,780 |
| 2019-06-18 | $5.70 | $5.75 | $5.66 | $5.71 | $5.24 | 9,110,030 |
| 2019-06-17 | $5.65 | $5.74 | $5.62 | $5.73 | $5.26 | 13,048,960 |
| 2019-06-14 | $5.69 | $5.76 | $5.63 | $5.63 | $5.17 | 12,167,130 |
| 2019-06-13 | $5.68 | $5.71 | $5.63 | $5.69 | $5.22 | 6,811,940 |
| 2019-06-12 | $5.68 | $5.74 | $5.66 | $5.69 | $5.22 | 9,484,970 |
| 2019-06-11 | $5.55 | $5.73 | $5.54 | $5.70 | $5.23 | 15,335,590 |
| 2019-06-10 | $5.48 | $5.57 | $5.45 | $5.55 | $5.09 | 8,102,410 |
| 2019-06-07 | $5.46 | $5.46 | $5.46 | $5.46 | $5.01 | 0 |
| 2019-06-06 | $5.59 | $5.59 | $5.44 | $5.46 | $5.01 | 12,494,030 |
| 2019-06-05 | $5.61 | $5.62 | $5.57 | $5.57 | $5.11 | 10,716,200 |
| 2019-06-04 | $5.58 | $5.61 | $5.54 | $5.56 | $5.10 | 8,248,660 |
| 2019-06-03 | $5.60 | $5.66 | $5.54 | $5.61 | $5.15 | 11,383,830 |
| 2019-05-31 | $5.63 | $5.69 | $5.60 | $5.60 | $5.14 | 8,656,100 |
| 2019-05-30 | $5.65 | $5.66 | $5.58 | $5.62 | $5.16 | 8,578,570 |
| 2019-05-29 | $5.64 | $5.70 | $5.62 | $5.67 | $5.20 | 7,935,400 |
| 2019-05-28 | $5.70 | $5.74 | $5.63 | $5.66 | $5.19 | 11,161,320 |
| 2019-05-27 | $5.58 | $5.73 | $5.56 | $5.69 | $5.22 | 14,604,010 |
| 2019-05-24 | $5.59 | $5.64 | $5.56 | $5.60 | $5.14 | 7,771,930 |
| 2019-05-23 | $5.67 | $5.69 | $5.58 | $5.60 | $5.14 | 10,334,390 |
| 2019-05-22 | $5.76 | $5.76 | $5.66 | $5.70 | $5.23 | 11,027,030 |
| 2019-05-21 | $5.70 | $5.81 | $5.69 | $5.75 | $5.28 | 12,313,260 |
| 2019-05-20 | $5.68 | $5.73 | $5.63 | $5.70 | $5.23 | 11,904,360 |
| 2019-05-17 | $5.88 | $5.90 | $5.64 | $5.67 | $5.20 | 22,644,900 |
| 2019-05-16 | $5.89 | $5.91 | $5.85 | $5.89 | $5.40 | 15,666,860 |
| 2019-05-15 | $5.86 | $5.91 | $5.83 | $5.89 | $5.40 | 19,468,610 |
| 2019-05-14 | $5.80 | $5.89 | $5.78 | $5.83 | $5.35 | 14,426,910 |
| 2019-05-13 | $5.95 | $5.95 | $5.86 | $5.88 | $5.40 | 18,576,560 |
| 2019-05-10 | $5.91 | $6.03 | $5.83 | $6.01 | $5.51 | 27,650,950 |
| 2019-05-09 | $5.89 | $5.95 | $5.83 | $5.85 | $5.37 | 17,340,470 |
| 2019-05-08 | $6.01 | $6.09 | $5.91 | $5.92 | $5.43 | 24,502,180 |
| 2019-05-07 | $6.15 | $6.22 | $6.03 | $6.08 | $5.58 | 35,220,100 |
| 2019-05-06 | $6.07 | $6.37 | $5.93 | $6.02 | $5.52 | 49,228,810 |
| 2019-05-03 | $6.18 | $6.18 | $6.18 | $6.18 | $5.67 | 0 |
| 2019-05-02 | $6.18 | $6.18 | $6.18 | $6.18 | $5.67 | 0 |
| 2019-05-01 | $6.18 | $6.18 | $6.18 | $6.18 | $5.67 | 0 |
| 2019-04-30 | $6.00 | $6.37 | $6.00 | $6.18 | $5.67 | 39,899,920 |
| 2019-04-29 | $6.05 | $6.08 | $5.82 | $5.83 | $5.35 | 27,741,460 |
| 2019-04-26 | $6.08 | $6.12 | $6.03 | $6.05 | $5.55 | 16,795,630 |
| 2019-04-25 | $6.31 | $6.33 | $6.09 | $6.10 | $5.60 | 22,459,700 |
| 2019-04-24 | $6.30 | $6.34 | $6.23 | $6.33 | $5.81 | 15,795,470 |
| 2019-04-23 | $6.45 | $6.46 | $6.27 | $6.29 | $5.77 | 19,610,990 |
| 2019-04-22 | $6.57 | $6.57 | $6.42 | $6.44 | $5.91 | 19,256,210 |
| 2019-04-19 | $6.54 | $6.56 | $6.41 | $6.55 | $6.01 | 22,378,330 |
| 2019-04-18 | $6.59 | $6.64 | $6.48 | $6.51 | $5.97 | 21,313,330 |
| 2019-04-17 | $6.63 | $6.74 | $6.54 | $6.61 | $6.07 | 33,396,390 |
| 2019-04-16 | $6.60 | $6.66 | $6.43 | $6.66 | $6.11 | 26,061,360 |
| 2019-04-15 | $6.61 | $6.89 | $6.58 | $6.60 | $6.06 | 33,370,460 |
| 2019-04-12 | $6.62 | $6.66 | $6.48 | $6.53 | $5.99 | 24,586,950 |
| 2019-04-11 | $6.57 | $6.75 | $6.53 | $6.62 | $6.07 | 35,503,580 |
| 2019-04-10 | $6.51 | $6.64 | $6.46 | $6.57 | $6.03 | 26,302,000 |
| 2019-04-09 | $6.62 | $6.65 | $6.48 | $6.56 | $6.02 | 28,583,740 |
| 2019-04-08 | $6.62 | $6.74 | $6.47 | $6.66 | $6.11 | 38,480,070 |
| 2019-04-05 | $6.57 | $6.57 | $6.57 | $6.57 | $6.03 | 0 |
| 2019-04-04 | $6.56 | $6.68 | $6.48 | $6.57 | $6.03 | 37,123,530 |
| 2019-04-03 | $6.43 | $6.57 | $6.39 | $6.52 | $5.98 | 32,556,920 |
| 2019-04-02 | $6.49 | $6.50 | $6.40 | $6.42 | $5.89 | 27,652,550 |
| 2019-04-01 | $6.33 | $6.50 | $6.31 | $6.47 | $5.94 | 37,732,620 |
| 2019-03-29 | $6.14 | $6.34 | $6.10 | $6.30 | $5.78 | 36,767,780 |
| 2019-03-28 | $6.33 | $6.35 | $6.13 | $6.17 | $5.66 | 31,378,790 |
| 2019-03-27 | $6.23 | $6.39 | $6.18 | $6.37 | $5.84 | 45,092,270 |
| 2019-03-26 | $6.27 | $6.32 | $6.12 | $6.16 | $5.65 | 24,015,340 |
| 2019-03-25 | $6.15 | $6.37 | $6.12 | $6.29 | $5.77 | 31,825,750 |
| 2019-03-22 | $6.29 | $6.30 | $6.13 | $6.22 | $5.71 | 25,554,610 |
| 2019-03-21 | $6.25 | $6.32 | $6.22 | $6.30 | $5.78 | 34,375,260 |
| 2019-03-20 | $6.27 | $6.33 | $6.13 | $6.23 | $5.72 | 23,070,960 |
| 2019-03-19 | $6.25 | $6.32 | $6.20 | $6.25 | $5.73 | 21,304,600 |
| 2019-03-18 | $6.10 | $6.26 | $6.06 | $6.26 | $5.74 | 26,566,530 |
| 2019-03-15 | $6.02 | $6.14 | $6.02 | $6.08 | $5.58 | 16,406,810 |
| 2019-03-14 | $6.12 | $6.16 | $5.96 | $6.03 | $5.53 | 21,860,100 |
| 2019-03-13 | $6.22 | $6.25 | $6.06 | $6.13 | $5.62 | 29,582,690 |
| 2019-03-12 | $6.29 | $6.34 | $6.18 | $6.25 | $5.73 | 29,456,060 |
| 2019-03-11 | $6.11 | $6.26 | $6.11 | $6.26 | $5.74 | 28,387,020 |
| 2019-03-08 | $6.36 | $6.45 | $6.11 | $6.13 | $5.62 | 33,259,860 |
| 2019-03-07 | $6.33 | $6.53 | $6.30 | $6.48 | $5.95 | 30,247,830 |
| 2019-03-06 | $6.25 | $6.41 | $6.23 | $6.37 | $5.84 | 31,558,860 |
| 2019-03-05 | $6.13 | $6.25 | $6.11 | $6.24 | $5.73 | 26,007,030 |
| 2019-03-04 | $6.16 | $6.24 | $6.08 | $6.14 | $5.63 | 31,652,460 |
| 2019-03-01 | $6.10 | $6.12 | $6.02 | $6.11 | $5.61 | 20,348,860 |
| 2019-02-28 | $6.09 | $6.11 | $6.04 | $6.09 | $5.59 | 15,829,280 |
| 2019-02-27 | $6.09 | $6.15 | $6.03 | $6.07 | $5.57 | 25,128,700 |
| 2019-02-26 | $6.12 | $6.28 | $5.97 | $6.09 | $5.59 | 39,170,940 |
| 2019-02-25 | $5.91 | $6.13 | $5.90 | $6.13 | $5.62 | 33,960,410 |
| 2019-02-22 | $5.85 | $5.92 | $5.78 | $5.92 | $5.43 | 14,605,600 |
| 2019-02-21 | $5.88 | $5.97 | $5.83 | $5.85 | $5.37 | 11,742,170 |
| 2019-02-20 | $5.88 | $5.90 | $5.80 | $5.87 | $5.39 | 7,990,350 |
| 2019-02-19 | $5.94 | $5.97 | $5.82 | $5.90 | $5.41 | 11,073,900 |
| 2019-02-18 | $5.79 | $5.97 | $5.77 | $5.94 | $5.45 | 14,628,540 |
| 2019-02-15 | $5.81 | $5.85 | $5.77 | $5.79 | $5.31 | 6,764,990 |
| 2019-02-14 | $5.82 | $5.89 | $5.77 | $5.81 | $5.33 | 8,525,800 |
| 2019-02-13 | $5.77 | $5.84 | $5.72 | $5.81 | $5.33 | 10,569,850 |
| 2019-02-12 | $5.73 | $5.75 | $5.67 | $5.75 | $5.28 | 8,170,750 |
| 2019-02-11 | $5.57 | $5.70 | $5.57 | $5.69 | $5.22 | 8,597,580 |
| 2019-02-08 | $5.56 | $5.56 | $5.56 | $5.56 | $5.10 | 0 |
| 2019-02-07 | $5.56 | $5.56 | $5.56 | $5.56 | $5.10 | 0 |
| 2019-02-06 | $5.56 | $5.56 | $5.56 | $5.56 | $5.10 | 0 |
| 2019-02-05 | $5.56 | $5.56 | $5.56 | $5.56 | $5.10 | 0 |
| 2019-02-04 | $5.56 | $5.56 | $5.56 | $5.56 | $5.10 | 0 |
| 2019-02-01 | $5.49 | $5.59 | $5.43 | $5.56 | $5.10 | 7,214,830 |
| 2019-01-31 | $5.64 | $5.65 | $5.40 | $5.45 | $5.00 | 10,961,160 |
| 2019-01-30 | $5.69 | $5.70 | $5.58 | $5.62 | $5.16 | 8,005,880 |
| 2019-01-29 | $5.79 | $5.79 | $5.46 | $5.62 | $5.16 | 8,450,300 |
| 2019-01-28 | $5.74 | $5.86 | $5.72 | $5.76 | $5.29 | 4,717,180 |
| 2019-01-25 | $5.77 | $5.81 | $5.74 | $5.75 | $5.28 | 4,372,140 |
| 2019-01-24 | $5.80 | $5.81 | $5.68 | $5.72 | $5.25 | 5,436,750 |
| 2019-01-23 | $5.72 | $5.83 | $5.72 | $5.80 | $5.32 | 5,425,840 |
| 2019-01-22 | $5.83 | $5.95 | $5.78 | $5.79 | $5.31 | 8,972,730 |
| 2019-01-21 | $5.89 | $5.89 | $5.76 | $5.76 | $5.29 | 6,566,480 |
| 2019-01-18 | $5.71 | $5.87 | $5.71 | $5.84 | $5.36 | 8,116,040 |
| 2019-01-17 | $5.82 | $5.84 | $5.73 | $5.73 | $5.26 | 4,266,640 |
| 2019-01-16 | $5.73 | $5.85 | $5.72 | $5.80 | $5.32 | 7,183,260 |
| 2019-01-15 | $5.73 | $5.77 | $5.66 | $5.75 | $5.28 | 6,270,920 |
| 2019-01-14 | $5.68 | $5.78 | $5.66 | $5.74 | $5.27 | 7,645,000 |
| 2019-01-11 | $5.64 | $5.72 | $5.63 | $5.69 | $5.22 | 5,277,230 |
| 2019-01-10 | $5.55 | $5.72 | $5.55 | $5.67 | $5.20 | 7,574,800 |
| 2019-01-09 | $5.57 | $5.67 | $5.55 | $5.59 | $5.13 | 9,262,760 |
| 2019-01-08 | $5.58 | $5.64 | $5.53 | $5.54 | $5.08 | 7,731,380 |
| 2019-01-07 | $5.50 | $5.62 | $5.49 | $5.60 | $5.14 | 7,047,140 |
| 2019-01-04 | $5.34 | $5.53 | $5.32 | $5.51 | $5.06 | 7,332,240 |
| 2019-01-03 | $5.40 | $5.45 | $5.36 | $5.36 | $4.92 | 6,262,290 |
| 2019-01-02 | $5.52 | $5.53 | $5.38 | $5.41 | $4.96 | 6,374,310 |
| 2019-01-01 | $5.53 | $5.53 | $5.53 | $5.53 | $5.07 | 0 |
| 2018-12-31 | $5.53 | $5.53 | $5.53 | $5.53 | $5.07 | 0 |
| 2018-12-28 | $5.52 | $5.57 | $5.40 | $5.53 | $5.07 | 10,086,370 |
| 2018-12-27 | $5.55 | $5.60 | $5.48 | $5.50 | $5.05 | 7,868,450 |
| 2018-12-26 | $5.50 | $5.53 | $5.43 | $5.52 | $5.07 | 4,876,930 |
| 2018-12-25 | $5.50 | $5.50 | $5.33 | $5.48 | $5.03 | 7,161,420 |
| 2018-12-24 | $5.55 | $5.62 | $5.44 | $5.57 | $5.11 | 9,315,770 |
| 2018-12-21 | $5.61 | $5.61 | $5.51 | $5.55 | $5.09 | 6,236,860 |
| 2018-12-20 | $5.69 | $5.72 | $5.56 | $5.60 | $5.14 | 7,672,440 |
| 2018-12-19 | $5.79 | $5.80 | $5.67 | $5.69 | $5.22 | 5,481,030 |
| 2018-12-18 | $5.78 | $5.84 | $5.70 | $5.75 | $5.28 | 5,640,330 |
| 2018-12-17 | $5.79 | $5.85 | $5.75 | $5.83 | $5.35 | 5,615,300 |
| 2018-12-14 | $5.94 | $5.94 | $5.80 | $5.80 | $5.32 | 6,376,960 |
| 2018-12-13 | $5.90 | $5.95 | $5.83 | $5.94 | $5.45 | 8,296,790 |
| 2018-12-12 | $5.90 | $5.94 | $5.89 | $5.92 | $5.43 | 4,352,870 |
| 2018-12-11 | $5.92 | $5.94 | $5.87 | $5.90 | $5.41 | 4,807,330 |
| 2018-12-10 | $5.85 | $6.01 | $5.82 | $5.94 | $5.45 | 10,320,730 |
| 2018-12-07 | $5.84 | $5.92 | $5.82 | $5.86 | $5.38 | 4,640,690 |
| 2018-12-06 | $5.96 | $5.96 | $5.82 | $5.85 | $5.37 | 6,888,740 |
| 2018-12-05 | $5.90 | $5.99 | $5.87 | $5.94 | $5.45 | 5,049,540 |
| 2018-12-04 | $6.00 | $6.05 | $5.90 | $5.98 | $5.49 | 8,008,670 |
| 2018-12-03 | $5.93 | $6.06 | $5.93 | $6.00 | $5.51 | 10,966,370 |
| 2018-11-30 | $5.85 | $5.87 | $5.74 | $5.85 | $5.37 | 5,108,440 |
| 2018-11-29 | $5.89 | $5.93 | $5.76 | $5.76 | $5.29 | 5,751,230 |
| 2018-11-28 | $5.80 | $5.91 | $5.77 | $5.89 | $5.40 | 6,676,030 |
| 2018-11-27 | $5.83 | $5.88 | $5.73 | $5.80 | $5.32 | 4,857,070 |
| 2018-11-26 | $5.78 | $5.91 | $5.73 | $5.84 | $5.36 | 7,923,530 |
| 2018-11-23 | $6.10 | $6.12 | $5.83 | $5.83 | $5.35 | 10,553,380 |
| 2018-11-22 | $6.05 | $6.15 | $6.05 | $6.10 | $5.60 | 7,168,960 |
| 2018-11-21 | $6.18 | $6.19 | $6.01 | $6.05 | $5.55 | 15,096,460 |
| 2018-11-20 | $6.17 | $6.27 | $6.15 | $6.21 | $5.70 | 11,918,110 |
| 2018-11-19 | $6.26 | $6.31 | $6.17 | $6.21 | $5.70 | 13,424,220 |
| 2018-11-16 | $6.24 | $6.35 | $6.22 | $6.29 | $5.77 | 12,922,030 |
| 2018-11-15 | $6.18 | $6.24 | $6.03 | $6.24 | $5.73 | 14,281,810 |
| 2018-11-14 | $6.26 | $6.29 | $6.15 | $6.18 | $5.67 | 13,416,670 |
| 2018-11-13 | $6.17 | $6.28 | $6.11 | $6.25 | $5.73 | 15,360,070 |
| 2018-11-12 | $6.14 | $6.25 | $6.08 | $6.25 | $5.73 | 11,543,050 |
| 2018-11-09 | $6.17 | $6.22 | $6.08 | $6.18 | $5.67 | 12,105,650 |
| 2018-11-08 | $6.36 | $6.39 | $6.16 | $6.18 | $5.67 | 13,425,130 |
| 2018-11-07 | $6.30 | $6.40 | $6.26 | $6.33 | $5.81 | 11,839,130 |
| 2018-11-06 | $6.45 | $6.45 | $6.23 | $6.34 | $5.82 | 15,071,350 |
| 2018-11-05 | $6.48 | $6.53 | $6.35 | $6.45 | $5.92 | 15,503,300 |
| 2018-11-02 | $6.40 | $6.52 | $6.32 | $6.45 | $5.92 | 18,749,470 |
| 2018-11-01 | $6.50 | $6.58 | $6.35 | $6.35 | $5.83 | 18,842,420 |
| 2018-10-31 | $6.40 | $6.58 | $6.36 | $6.52 | $5.98 | 15,184,890 |
| 2018-10-30 | $6.45 | $6.54 | $6.31 | $6.41 | $5.88 | 14,734,210 |
| 2018-10-29 | $6.41 | $6.64 | $6.36 | $6.49 | $5.96 | 11,124,830 |
| 2018-10-26 | $6.78 | $6.87 | $6.46 | $6.53 | $5.99 | 15,140,010 |
| 2018-10-25 | $6.67 | $6.80 | $6.60 | $6.80 | $6.24 | 10,718,300 |
| 2018-10-24 | $6.85 | $6.92 | $6.77 | $6.81 | $6.25 | 11,048,010 |
| 2018-10-23 | $6.98 | $6.99 | $6.78 | $6.84 | $6.28 | 14,472,160 |
| 2018-10-22 | $6.66 | $6.98 | $6.56 | $6.92 | $6.35 | 23,025,870 |
| 2018-10-19 | $6.17 | $6.56 | $6.05 | $6.56 | $6.02 | 15,653,730 |
| 2018-10-18 | $6.65 | $6.67 | $6.09 | $6.24 | $5.73 | 18,856,430 |
| 2018-10-17 | $6.58 | $6.82 | $6.52 | $6.65 | $6.10 | 15,186,780 |
| 2018-10-16 | $6.74 | $6.87 | $6.46 | $6.51 | $5.97 | 19,882,250 |
| 2018-10-15 | $6.54 | $6.94 | $6.53 | $6.78 | $6.22 | 21,182,810 |
| 2018-10-12 | $6.65 | $6.72 | $6.33 | $6.50 | $5.96 | 16,914,390 |
| 2018-10-11 | $6.63 | $6.75 | $6.50 | $6.69 | $6.14 | 22,435,130 |
| 2018-10-10 | $6.94 | $6.98 | $6.79 | $6.85 | $6.29 | 12,037,460 |
| 2018-10-09 | $6.79 | $6.99 | $6.76 | $6.90 | $6.33 | 21,022,180 |
| 2018-10-08 | $6.94 | $7.02 | $6.71 | $6.75 | $6.19 | 23,696,050 |
| 2018-10-05 | $7.03 | $7.03 | $7.03 | $7.03 | $6.45 | 0 |
| 2018-10-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.45 | 0 |
| 2018-10-03 | $7.03 | $7.03 | $7.03 | $7.03 | $6.45 | 0 |
| 2018-10-02 | $7.03 | $7.03 | $7.03 | $7.03 | $6.45 | 0 |
| 2018-10-01 | $7.03 | $7.03 | $7.03 | $7.03 | $6.45 | 0 |
| 2018-09-28 | $6.61 | $7.10 | $6.58 | $7.03 | $6.45 | 23,140,220 |
| 2018-09-27 | $6.71 | $6.75 | $6.56 | $6.61 | $6.07 | 12,366,320 |
| 2018-09-26 | $6.68 | $6.83 | $6.61 | $6.74 | $6.18 | 15,526,080 |
| 2018-09-25 | $6.62 | $6.83 | $6.62 | $6.68 | $6.13 | 9,317,840 |
| 2018-09-24 | $6.72 | $6.72 | $6.72 | $6.72 | $6.17 | 0 |
| 2018-09-21 | $6.78 | $6.80 | $6.66 | $6.72 | $6.17 | 10,167,010 |
| 2018-09-20 | $6.75 | $6.83 | $6.56 | $6.77 | $6.21 | 15,951,850 |
| 2018-09-19 | $6.72 | $6.75 | $6.63 | $6.69 | $6.14 | 10,578,630 |
| 2018-09-18 | $6.48 | $6.73 | $6.45 | $6.70 | $6.15 | 19,733,260 |
| 2018-09-17 | $6.55 | $6.60 | $6.32 | $6.47 | $5.94 | 17,026,400 |
| 2018-09-14 | $6.57 | $6.65 | $6.49 | $6.60 | $6.06 | 15,044,760 |
| 2018-09-13 | $6.54 | $6.57 | $6.46 | $6.56 | $6.02 | 13,226,410 |
| 2018-09-12 | $6.44 | $6.56 | $6.39 | $6.45 | $5.92 | 18,914,610 |
| 2018-09-11 | $6.40 | $6.53 | $6.33 | $6.42 | $5.89 | 18,645,450 |
| 2018-09-10 | $6.31 | $6.45 | $6.23 | $6.36 | $5.84 | 18,623,300 |
| 2018-09-07 | $6.29 | $6.44 | $6.20 | $6.25 | $5.73 | 16,666,140 |
| 2018-09-06 | $6.31 | $6.51 | $6.23 | $6.29 | $5.77 | 17,668,740 |
| 2018-09-05 | $6.38 | $6.47 | $6.30 | $6.30 | $5.78 | 22,221,540 |
| 2018-09-04 | $6.32 | $6.46 | $6.28 | $6.38 | $5.85 | 18,977,370 |
| 2018-09-03 | $6.15 | $6.44 | $6.11 | $6.36 | $5.84 | 29,877,080 |
| 2018-08-31 | $6.12 | $6.22 | $6.03 | $6.17 | $5.66 | 23,742,830 |
| 2018-08-30 | $6.10 | $6.27 | $6.03 | $6.05 | $5.55 | 21,659,260 |
| 2018-08-29 | $6.00 | $6.12 | $5.94 | $6.03 | $5.53 | 13,486,530 |
| 2018-08-28 | $6.01 | $6.15 | $5.95 | $6.02 | $5.52 | 13,136,230 |
| 2018-08-27 | $5.95 | $6.01 | $5.91 | $6.00 | $5.51 | 10,772,100 |
| 2018-08-24 | $5.82 | $6.02 | $5.80 | $5.96 | $5.47 | 10,535,120 |
| 2018-08-23 | $5.84 | $5.92 | $5.80 | $5.83 | $5.35 | 11,578,080 |
| 2018-08-22 | $6.00 | $6.01 | $5.78 | $5.84 | $5.36 | 17,200,710 |
| 2018-08-21 | $5.62 | $6.07 | $5.62 | $5.97 | $5.48 | 23,776,340 |
| 2018-08-20 | $5.79 | $5.86 | $5.57 | $5.66 | $5.19 | 11,188,480 |
| 2018-08-17 | $5.85 | $5.90 | $5.72 | $5.79 | $5.31 | 9,193,090 |
| 2018-08-16 | $5.90 | $5.93 | $5.77 | $5.82 | $5.34 | 8,524,600 |
| 2018-08-15 | $5.94 | $6.06 | $5.89 | $5.96 | $5.47 | 9,430,730 |
| 2018-08-14 | $6.01 | $6.09 | $5.89 | $5.94 | $5.45 | 9,004,880 |
| 2018-08-13 | $5.95 | $6.05 | $5.87 | $6.05 | $5.55 | 9,184,480 |
| 2018-08-10 | $6.01 | $6.09 | $5.92 | $5.97 | $5.48 | 8,210,380 |
| 2018-08-09 | $5.89 | $6.12 | $5.87 | $6.04 | $5.54 | 14,639,040 |
| 2018-08-08 | $5.91 | $5.98 | $5.83 | $5.85 | $5.37 | 12,885,750 |
| 2018-08-07 | $5.70 | $5.89 | $5.66 | $5.88 | $5.40 | 12,910,050 |
| 2018-08-06 | $5.88 | $5.92 | $5.62 | $5.69 | $5.22 | 19,036,610 |
| 2018-08-03 | $5.57 | $6.07 | $5.57 | $5.94 | $5.45 | 22,882,750 |
| 2018-08-02 | $5.89 | $5.95 | $5.50 | $5.64 | $5.18 | 12,404,980 |
| 2018-08-01 | $5.89 | $6.07 | $5.83 | $5.87 | $5.39 | 13,430,600 |
| 2018-07-31 | $5.80 | $5.88 | $5.78 | $5.81 | $5.33 | 5,269,440 |
| 2018-07-30 | $5.77 | $5.88 | $5.74 | $5.85 | $5.37 | 7,307,840 |
| 2018-07-27 | $5.96 | $5.96 | $5.77 | $5.78 | $5.30 | 7,603,320 |
| 2018-07-26 | $5.89 | $6.01 | $5.82 | $5.93 | $5.44 | 10,218,740 |
| 2018-07-25 | $6.04 | $6.10 | $5.91 | $5.95 | $5.46 | 9,344,390 |
| 2018-07-24 | $5.71 | $5.99 | $5.71 | $5.97 | $5.48 | 18,659,820 |
| 2018-07-23 | $5.56 | $5.65 | $5.51 | $5.63 | $5.17 | 6,729,860 |
| 2018-07-20 | $5.44 | $5.58 | $5.41 | $5.57 | $5.11 | 8,800,540 |
| 2018-07-19 | $5.50 | $5.54 | $5.38 | $5.41 | $4.96 | 5,954,330 |
| 2018-07-18 | $5.60 | $5.60 | $5.49 | $5.52 | $5.07 | 6,079,200 |
| 2018-07-17 | $5.47 | $5.55 | $5.47 | $5.52 | $5.07 | 7,023,270 |
| 2018-07-16 | $5.36 | $5.55 | $5.31 | $5.54 | $5.08 | 11,113,190 |
| 2018-07-13 | $5.51 | $5.51 | $5.28 | $5.37 | $4.93 | 12,364,760 |
| 2018-07-12 | $5.36 | $5.56 | $5.34 | $5.52 | $5.02 | 8,932,730 |
| 2018-07-11 | $5.46 | $5.54 | $5.31 | $5.39 | $4.90 | 8,112,540 |
| 2018-07-10 | $5.55 | $5.60 | $5.49 | $5.58 | $5.07 | 5,970,620 |
| 2018-07-09 | $5.55 | $5.55 | $5.45 | $5.52 | $5.02 | 6,888,310 |
| 2018-07-06 | $5.41 | $5.54 | $5.30 | $5.48 | $4.98 | 8,856,410 |
| 2018-07-05 | $5.68 | $5.68 | $5.38 | $5.40 | $4.91 | 8,004,990 |
| 2018-07-04 | $5.66 | $5.75 | $5.60 | $5.62 | $5.11 | 5,565,350 |
| 2018-07-03 | $5.69 | $5.74 | $5.62 | $5.72 | $5.20 | 6,231,230 |
| 2018-07-02 | $5.80 | $5.83 | $5.65 | $5.73 | $5.21 | 6,964,250 |
| 2018-06-29 | $5.82 | $5.83 | $5.70 | $5.81 | $5.28 | 4,738,920 |
| 2018-06-28 | $5.68 | $5.87 | $5.68 | $5.71 | $5.19 | 5,493,380 |
| 2018-06-27 | $5.63 | $5.79 | $5.63 | $5.75 | $5.23 | 7,028,850 |
| 2018-06-26 | $5.50 | $5.73 | $5.50 | $5.65 | $5.14 | 6,201,450 |
| 2018-06-25 | $5.65 | $5.77 | $5.55 | $5.55 | $5.05 | 6,934,700 |
| 2018-06-22 | $5.56 | $5.67 | $5.51 | $5.64 | $5.13 | 5,863,190 |
| 2018-06-21 | $5.67 | $5.73 | $5.50 | $5.56 | $5.05 | 6,887,680 |
| 2018-06-20 | $5.47 | $5.73 | $5.42 | $5.67 | $5.15 | 8,820,770 |
| 2018-06-19 | $5.88 | $5.90 | $5.36 | $5.50 | $5.00 | 16,440,580 |
| 2018-06-18 | $5.96 | $5.96 | $5.96 | $5.96 | $5.42 | 0 |
| 2018-06-15 | $6.07 | $6.14 | $5.86 | $5.96 | $5.42 | 12,032,750 |
| 2018-06-14 | $6.07 | $6.12 | $6.06 | $6.07 | $5.52 | 4,582,290 |
| 2018-06-13 | $6.14 | $6.16 | $6.06 | $6.08 | $5.53 | 7,452,120 |
| 2018-06-12 | $6.06 | $6.16 | $6.05 | $6.14 | $5.58 | 6,955,560 |
| 2018-06-11 | $6.05 | $6.13 | $6.04 | $6.08 | $5.53 | 4,746,620 |
| 2018-06-08 | $6.13 | $6.16 | $6.02 | $6.08 | $5.53 | 6,684,510 |
| 2018-06-07 | $6.21 | $6.25 | $6.11 | $6.13 | $5.57 | 7,781,590 |
| 2018-06-06 | $6.13 | $6.27 | $6.08 | $6.23 | $5.66 | 7,665,460 |
| 2018-06-05 | $6.08 | $6.13 | $6.05 | $6.13 | $5.57 | 6,746,350 |
| 2018-06-04 | $6.15 | $6.17 | $6.05 | $6.11 | $5.55 | 7,509,890 |
| 2018-06-01 | $6.03 | $6.15 | $6.00 | $6.15 | $5.59 | 9,827,210 |
| 2018-05-31 | $6.10 | $6.16 | $6.01 | $6.05 | $5.50 | 8,207,250 |
| 2018-05-30 | $6.16 | $6.21 | $5.99 | $6.06 | $5.51 | 9,946,020 |
| 2018-05-29 | $6.15 | $6.26 | $6.12 | $6.21 | $5.65 | 11,041,580 |
| 2018-05-28 | $6.30 | $6.33 | $6.09 | $6.10 | $5.55 | 15,405,470 |
| 2018-05-25 | $6.25 | $6.37 | $6.16 | $6.35 | $5.77 | 11,460,760 |
| 2018-05-24 | $6.24 | $6.33 | $6.20 | $6.21 | $5.65 | 9,935,700 |
| 2018-05-23 | $6.41 | $6.41 | $6.26 | $6.27 | $5.70 | 9,303,630 |
| 2018-05-22 | $6.40 | $6.45 | $6.35 | $6.41 | $5.83 | 7,216,300 |
| 2018-05-21 | $6.38 | $6.51 | $6.36 | $6.41 | $5.83 | 13,607,640 |
| 2018-05-18 | $6.23 | $6.38 | $6.22 | $6.35 | $5.77 | 9,604,870 |
| 2018-05-17 | $6.29 | $6.35 | $6.18 | $6.23 | $5.66 | 8,867,750 |
| 2018-05-16 | $6.20 | $6.40 | $6.20 | $6.31 | $5.74 | 8,499,700 |
| 2018-05-15 | $6.21 | $6.28 | $6.16 | $6.24 | $5.67 | 10,953,380 |
| 2018-05-14 | $6.31 | $6.34 | $6.18 | $6.20 | $5.64 | 16,021,200 |
| 2018-05-11 | $6.43 | $6.45 | $6.27 | $6.31 | $5.74 | 11,705,190 |
| 2018-05-10 | $6.49 | $6.53 | $6.37 | $6.43 | $5.85 | 9,135,900 |
| 2018-05-09 | $6.50 | $6.51 | $6.41 | $6.49 | $5.90 | 6,978,660 |
| 2018-05-08 | $6.41 | $6.57 | $6.37 | $6.51 | $5.92 | 15,367,120 |
| 2018-05-07 | $6.38 | $6.43 | $6.35 | $6.41 | $5.83 | 14,979,580 |
| 2018-05-04 | $6.31 | $6.44 | $6.30 | $6.37 | $5.79 | 11,570,800 |
| 2018-05-03 | $6.26 | $6.42 | $6.12 | $6.33 | $5.75 | 24,734,570 |
| 2018-05-02 | $6.96 | $6.96 | $6.35 | $6.35 | $5.77 | 41,704,680 |
| 2018-05-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.41 | 0 |
| 2018-04-30 | $7.05 | $7.05 | $7.05 | $7.05 | $6.41 | 0 |
| 2018-04-27 | $6.85 | $7.07 | $6.81 | $7.05 | $6.41 | 10,904,840 |
| 2018-04-26 | $6.94 | $6.97 | $6.84 | $6.86 | $6.24 | 10,600,900 |
| 2018-04-25 | $6.95 | $7.05 | $6.91 | $6.93 | $6.30 | 9,927,640 |
| 2018-04-24 | $6.90 | $7.03 | $6.87 | $6.98 | $6.35 | 12,012,490 |
| 2018-04-23 | $6.92 | $6.97 | $6.70 | $6.89 | $6.26 | 16,208,990 |
| 2018-04-20 | $7.30 | $7.30 | $6.95 | $6.99 | $6.35 | 18,370,070 |
| 2018-04-19 | $7.02 | $7.25 | $6.91 | $7.19 | $6.54 | 28,213,840 |
| 2018-04-18 | $7.09 | $7.13 | $6.83 | $6.93 | $6.30 | 20,953,310 |
| 2018-04-17 | $7.15 | $7.17 | $6.87 | $6.94 | $6.31 | 18,939,210 |
| 2018-04-16 | $7.03 | $7.24 | $7.03 | $7.10 | $6.45 | 18,685,770 |
| 2018-04-13 | $7.10 | $7.26 | $7.01 | $7.05 | $6.41 | 21,452,850 |
| 2018-04-12 | $6.97 | $7.11 | $6.95 | $7.07 | $6.43 | 24,988,430 |
| 2018-04-11 | $7.00 | $7.12 | $6.93 | $6.96 | $6.33 | 15,730,990 |
| 2018-04-10 | $6.81 | $7.08 | $6.64 | $6.95 | $6.32 | 38,726,760 |
| 2018-04-09 | $6.42 | $6.80 | $6.42 | $6.72 | $6.11 | 26,397,200 |
| 2018-04-06 | $6.47 | $6.47 | $6.47 | $6.47 | $5.88 | 0 |
| 2018-04-05 | $6.47 | $6.47 | $6.47 | $6.47 | $5.88 | 0 |
| 2018-04-04 | $6.38 | $6.57 | $6.33 | $6.47 | $5.88 | 10,489,000 |
| 2018-04-03 | $6.42 | $6.42 | $6.22 | $6.38 | $5.80 | 10,330,520 |
| 2018-04-02 | $6.46 | $6.53 | $6.40 | $6.44 | $5.85 | 11,330,360 |
| 2018-03-30 | $6.40 | $6.48 | $6.40 | $6.46 | $5.87 | 6,373,870 |
| 2018-03-29 | $6.38 | $6.47 | $6.33 | $6.42 | $5.84 | 10,118,250 |
| 2018-03-28 | $6.21 | $6.43 | $6.21 | $6.35 | $5.77 | 10,960,090 |
| 2018-03-27 | $6.19 | $6.32 | $6.19 | $6.31 | $5.74 | 10,559,980 |
| 2018-03-26 | $6.02 | $6.16 | $5.91 | $6.15 | $5.59 | 10,598,490 |
| 2018-03-23 | $6.45 | $6.45 | $5.95 | $6.14 | $5.58 | 26,207,630 |
| 2018-03-22 | $6.49 | $6.62 | $6.48 | $6.61 | $6.01 | 7,351,310 |
| 2018-03-21 | $6.52 | $6.68 | $6.44 | $6.48 | $5.89 | 11,426,980 |
| 2018-03-20 | $6.46 | $6.51 | $6.36 | $6.51 | $5.92 | 6,515,720 |
| 2018-03-19 | $6.50 | $6.55 | $6.40 | $6.49 | $5.90 | 8,999,110 |
| 2018-03-16 | $6.57 | $6.66 | $6.50 | $6.51 | $5.92 | 7,441,790 |
| 2018-03-15 | $6.66 | $6.72 | $6.45 | $6.57 | $5.97 | 10,569,320 |
| 2018-03-14 | $6.71 | $6.80 | $6.67 | $6.72 | $6.11 | 7,700,580 |
| 2018-03-13 | $6.72 | $6.85 | $6.69 | $6.76 | $6.15 | 13,737,150 |
| 2018-03-12 | $6.60 | $6.76 | $6.56 | $6.74 | $6.13 | 14,792,670 |
| 2018-03-09 | $6.42 | $6.61 | $6.42 | $6.59 | $5.99 | 10,420,300 |
| 2018-03-08 | $6.41 | $6.48 | $6.36 | $6.42 | $5.84 | 7,344,590 |
| 2018-03-07 | $6.45 | $6.54 | $6.38 | $6.39 | $5.81 | 7,564,220 |
| 2018-03-06 | $6.31 | $6.60 | $6.26 | $6.48 | $5.89 | 15,102,570 |
| 2018-03-05 | $6.21 | $6.34 | $6.21 | $6.31 | $5.74 | 9,076,020 |
| 2018-03-02 | $6.30 | $6.36 | $6.21 | $6.25 | $5.68 | 8,878,490 |
| 2018-03-01 | $6.27 | $6.41 | $6.27 | $6.36 | $5.78 | 8,277,380 |
| 2018-02-28 | $6.23 | $6.35 | $6.23 | $6.30 | $5.73 | 8,890,790 |
| 2018-02-27 | $6.27 | $6.35 | $6.23 | $6.31 | $5.74 | 13,912,910 |
| 2018-02-26 | $6.18 | $6.33 | $6.10 | $6.29 | $5.72 | 14,198,020 |
| 2018-02-23 | $5.99 | $6.21 | $5.98 | $6.16 | $5.60 | 14,920,880 |
| 2018-02-22 | $5.97 | $6.04 | $5.88 | $6.00 | $5.45 | 10,378,590 |
| 2018-02-21 | $5.94 | $5.94 | $5.94 | $5.94 | $5.40 | 0 |
| 2018-02-20 | $5.94 | $5.94 | $5.94 | $5.94 | $5.40 | 0 |
| 2018-02-19 | $5.94 | $5.94 | $5.94 | $5.94 | $5.40 | 0 |
| 2018-02-16 | $5.94 | $5.94 | $5.94 | $5.94 | $5.40 | 0 |
| 2018-02-15 | $5.94 | $5.94 | $5.94 | $5.94 | $5.40 | 0 |
| 2018-02-14 | $5.92 | $5.96 | $5.88 | $5.94 | $5.40 | 5,864,240 |
| 2018-02-13 | $5.99 | $6.05 | $5.90 | $5.92 | $5.38 | 11,649,070 |
| 2018-02-12 | $5.92 | $6.06 | $5.90 | $5.96 | $5.42 | 14,630,440 |
| 2018-02-09 | $5.96 | $6.05 | $5.74 | $5.88 | $5.35 | 16,451,160 |
| 2018-02-08 | $6.00 | $6.14 | $5.95 | $6.08 | $5.53 | 19,607,070 |
| 2018-02-07 | $5.88 | $6.03 | $5.72 | $6.01 | $5.46 | 21,854,180 |
| 2018-02-06 | $5.99 | $6.06 | $5.71 | $5.76 | $5.24 | 18,869,580 |
| 2018-02-05 | $5.90 | $6.15 | $5.85 | $6.10 | $5.55 | 17,019,680 |
| 2018-02-02 | $6.15 | $6.20 | $5.90 | $6.00 | $5.45 | 22,334,600 |
| 2018-02-01 | $6.47 | $6.49 | $6.18 | $6.21 | $5.65 | 22,440,040 |
| 2018-01-31 | $6.60 | $6.66 | $6.42 | $6.47 | $5.88 | 22,315,890 |
| 2018-01-30 | $6.60 | $6.67 | $6.56 | $6.62 | $6.02 | 15,373,820 |
| 2018-01-29 | $6.54 | $6.63 | $6.44 | $6.57 | $5.97 | 13,583,670 |
| 2018-01-26 | $6.63 | $6.65 | $6.52 | $6.54 | $5.95 | 12,269,660 |
| 2018-01-25 | $6.55 | $6.67 | $6.52 | $6.63 | $6.03 | 13,025,950 |
| 2018-01-24 | $6.56 | $6.57 | $6.48 | $6.54 | $5.95 | 9,881,390 |
| 2018-01-23 | $6.59 | $6.65 | $6.48 | $6.54 | $5.95 | 12,451,800 |
| 2018-01-22 | $6.46 | $6.60 | $6.42 | $6.59 | $5.99 | 14,115,870 |
| 2018-01-19 | $6.56 | $6.58 | $6.43 | $6.47 | $5.88 | 10,918,940 |
| 2018-01-18 | $6.51 | $6.66 | $6.49 | $6.56 | $5.96 | 9,170,080 |
| 2018-01-17 | $6.55 | $6.61 | $6.33 | $6.56 | $5.96 | 18,380,540 |
| 2018-01-16 | $6.59 | $6.64 | $6.45 | $6.52 | $5.93 | 17,450,570 |
| 2018-01-15 | $6.74 | $6.79 | $6.55 | $6.60 | $6.00 | 16,156,810 |
| 2018-01-12 | $6.87 | $6.87 | $6.71 | $6.74 | $6.13 | 12,477,600 |
| 2018-01-11 | $6.95 | $6.95 | $6.72 | $6.87 | $6.25 | 16,097,900 |
| 2018-01-10 | $7.03 | $7.08 | $6.84 | $6.93 | $6.30 | 16,452,040 |
| 2018-01-09 | $7.13 | $7.15 | $6.98 | $7.02 | $6.38 | 16,008,300 |
| 2018-01-08 | $7.10 | $7.17 | $7.00 | $7.11 | $6.46 | 16,744,170 |
| 2018-01-05 | $7.11 | $7.22 | $7.05 | $7.12 | $6.47 | 24,846,250 |
| 2018-01-04 | $7.04 | $7.14 | $6.97 | $7.07 | $6.43 | 11,357,410 |
| 2018-01-03 | $6.75 | $7.14 | $6.66 | $7.06 | $6.42 | 27,326,040 |
| 2018-01-02 | $6.62 | $6.78 | $6.54 | $6.70 | $6.09 | 17,141,850 |
| 2018-01-01 | $6.58 | $6.58 | $6.58 | $6.58 | $5.98 | 0 |
| 2017-12-29 | $6.46 | $6.64 | $6.43 | $6.58 | $5.98 | 12,627,180 |
| 2017-12-28 | $6.46 | $6.54 | $6.39 | $6.46 | $5.87 | 14,075,570 |
| 2017-12-27 | $6.57 | $6.58 | $6.39 | $6.42 | $5.84 | 10,961,690 |
| 2017-12-26 | $6.38 | $6.60 | $6.30 | $6.54 | $5.95 | 15,356,340 |
| 2017-12-25 | $6.72 | $6.76 | $6.27 | $6.35 | $5.77 | 15,325,570 |
| 2017-12-22 | $6.79 | $6.82 | $6.70 | $6.74 | $6.13 | 4,878,510 |
| 2017-12-21 | $6.79 | $6.82 | $6.65 | $6.79 | $6.17 | 6,225,400 |
| 2017-12-20 | $6.83 | $6.88 | $6.76 | $6.79 | $6.17 | 6,114,720 |
| 2017-12-19 | $6.80 | $6.92 | $6.70 | $6.88 | $6.25 | 11,358,050 |
| 2017-12-18 | $6.72 | $6.80 | $6.62 | $6.75 | $6.14 | 6,780,710 |
| 2017-12-15 | $6.90 | $6.95 | $6.70 | $6.72 | $6.11 | 9,227,280 |
| 2017-12-14 | $6.94 | $6.98 | $6.88 | $6.92 | $6.29 | 6,798,920 |
| 2017-12-13 | $6.97 | $7.00 | $6.89 | $6.96 | $6.33 | 6,793,840 |
| 2017-12-12 | $7.13 | $7.14 | $6.96 | $6.97 | $6.34 | 8,851,470 |
| 2017-12-11 | $7.11 | $7.16 | $7.05 | $7.09 | $6.45 | 8,243,040 |
| 2017-12-08 | $7.03 | $7.16 | $7.01 | $7.11 | $6.46 | 9,092,930 |
| 2017-12-07 | $7.02 | $7.12 | $6.96 | $7.02 | $6.38 | 10,587,740 |
| 2017-12-06 | $6.94 | $7.10 | $6.91 | $7.04 | $6.40 | 9,209,660 |
| 2017-12-05 | $6.99 | $7.05 | $6.87 | $6.99 | $6.35 | 12,623,110 |
| 2017-12-04 | $7.49 | $7.54 | $6.86 | $7.02 | $6.38 | 38,918,630 |
| 2017-12-01 | $7.56 | $7.61 | $7.46 | $7.50 | $6.82 | 11,800,310 |
| 2017-11-30 | $7.64 | $7.85 | $7.58 | $7.64 | $6.95 | 13,928,100 |
| 2017-11-29 | $7.80 | $7.83 | $7.63 | $7.76 | $7.05 | 15,997,550 |
| 2017-11-28 | $7.60 | $7.85 | $7.53 | $7.84 | $7.13 | 15,646,250 |
| 2017-11-27 | $7.55 | $7.66 | $7.49 | $7.59 | $6.90 | 12,222,290 |
| 2017-11-24 | $7.39 | $7.60 | $7.37 | $7.52 | $6.84 | 20,187,850 |
| 2017-11-23 | $7.71 | $7.96 | $7.42 | $7.44 | $6.76 | 29,080,960 |
| 2017-11-22 | $7.74 | $7.85 | $7.58 | $7.73 | $7.03 | 20,855,300 |
| 2017-11-21 | $7.72 | $8.04 | $7.71 | $7.83 | $7.12 | 26,387,780 |
| 2017-11-20 | $7.77 | $7.80 | $7.56 | $7.76 | $7.05 | 17,138,930 |
| 2017-11-17 | $7.86 | $7.89 | $7.53 | $7.70 | $7.00 | 19,969,030 |
| 2017-11-16 | $7.95 | $8.17 | $7.75 | $7.89 | $7.17 | 26,892,930 |
| 2017-11-15 | $7.69 | $8.18 | $7.65 | $7.90 | $7.18 | 48,354,640 |
| 2017-11-14 | $7.33 | $7.99 | $7.32 | $7.78 | $7.07 | 50,948,600 |
| 2017-11-13 | $7.30 | $7.38 | $7.22 | $7.31 | $6.65 | 27,942,590 |
| 2017-11-10 | $7.08 | $7.40 | $7.02 | $7.30 | $6.64 | 30,890,680 |
| 2017-11-09 | $7.00 | $7.02 | $6.90 | $6.95 | $6.32 | 10,333,120 |
| 2017-11-08 | $6.99 | $7.05 | $6.87 | $7.02 | $6.38 | 20,128,050 |
| 2017-11-07 | $7.15 | $7.23 | $6.88 | $6.97 | $6.34 | 26,800,550 |
| 2017-11-06 | $7.13 | $7.19 | $7.07 | $7.15 | $6.50 | 9,013,820 |
| 2017-11-03 | $7.20 | $7.25 | $7.11 | $7.18 | $6.53 | 8,102,450 |
| 2017-11-02 | $7.23 | $7.38 | $7.15 | $7.24 | $6.58 | 12,501,540 |
| 2017-11-01 | $7.11 | $7.38 | $7.03 | $7.24 | $6.58 | 22,748,130 |
| 2017-10-31 | $7.02 | $7.10 | $6.96 | $7.08 | $6.44 | 9,234,400 |
| 2017-10-30 | $7.10 | $7.13 | $6.90 | $7.02 | $6.38 | 13,731,550 |
| 2017-10-27 | $7.18 | $7.33 | $7.05 | $7.12 | $6.47 | 12,847,460 |
| 2017-10-26 | $7.20 | $7.30 | $7.14 | $7.22 | $6.56 | 9,268,050 |
| 2017-10-25 | $7.12 | $7.28 | $7.08 | $7.19 | $6.54 | 10,618,610 |
| 2017-10-24 | $7.14 | $7.16 | $7.01 | $7.10 | $6.45 | 9,488,910 |
| 2017-10-23 | $7.34 | $7.37 | $7.05 | $7.12 | $6.47 | 19,855,820 |
| 2017-10-20 | $7.33 | $7.41 | $7.26 | $7.32 | $6.65 | 11,054,930 |
| 2017-10-19 | $7.48 | $7.49 | $7.27 | $7.34 | $6.67 | 17,443,870 |
| 2017-10-18 | $7.46 | $7.63 | $7.36 | $7.40 | $6.73 | 12,215,310 |
| 2017-10-17 | $7.27 | $7.48 | $7.26 | $7.40 | $6.73 | 13,709,510 |
| 2017-10-16 | $7.62 | $7.63 | $7.16 | $7.27 | $6.61 | 26,181,190 |
| 2017-10-13 | $7.55 | $7.77 | $7.26 | $7.65 | $6.95 | 36,406,000 |
| 2017-10-12 | $8.55 | $8.55 | $7.54 | $7.69 | $6.99 | 56,076,350 |
| 2017-10-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-10-10 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-10-09 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-10-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-10-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-10-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-10-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-10-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-29 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-28 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-27 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-26 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-22 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-21 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-20 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-19 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-15 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-14 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-13 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-08 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-09-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-31 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-30 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-29 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-28 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-24 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-23 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-22 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-21 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-16 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-15 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-14 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-10 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-09 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-08 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-08-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-31 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-28 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-27 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-26 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-24 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-21 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-20 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-19 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-14 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-13 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-10 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-07-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-30 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-29 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-28 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-27 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-26 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-23 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-22 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-21 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-20 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-19 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-16 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-15 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-14 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-13 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-09 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-08 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-07 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-06 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-06-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-31 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-30 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-29 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-26 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-24 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-23 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-22 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-19 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-18 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-16 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-15 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-10 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-09 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-08 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-05 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-04 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-03 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-05-01 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-04-28 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-04-27 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-04-26 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-04-25 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-04-24 | $7.79 | $7.79 | $7.79 | $7.79 | $7.08 | 0 |
| 2017-04-21 | $7.90 | $8.03 | $7.74 | $7.79 | $7.08 | 11,746,030 |
| 2017-04-20 | $7.72 | $7.93 | $7.72 | $7.90 | $7.18 | 14,526,040 |
| 2017-04-19 | $7.69 | $7.79 | $7.50 | $7.68 | $6.98 | 14,268,630 |
| 2017-04-18 | $8.54 | $8.63 | $7.69 | $7.69 | $6.99 | 60,330,390 |
| 2017-04-17 | $8.72 | $8.72 | $8.50 | $8.54 | $7.76 | 8,569,380 |
| 2017-04-14 | $8.89 | $8.92 | $8.63 | $8.73 | $7.94 | 10,393,930 |
| 2017-04-13 | $8.69 | $8.88 | $8.61 | $8.86 | $8.05 | 12,528,890 |
| 2017-04-12 | $8.66 | $8.75 | $8.55 | $8.68 | $7.89 | 8,911,530 |
| 2017-04-11 | $8.64 | $8.74 | $8.49 | $8.68 | $7.89 | 11,256,760 |
| 2017-04-10 | $8.77 | $8.88 | $8.48 | $8.64 | $7.85 | 13,989,810 |
| 2017-04-07 | $8.82 | $8.90 | $8.68 | $8.79 | $7.99 | 10,315,450 |
| 2017-04-06 | $8.79 | $8.99 | $8.73 | $8.85 | $8.05 | 13,805,710 |
| 2017-04-05 | $8.59 | $8.87 | $8.43 | $8.77 | $7.97 | 13,465,860 |
| 2017-04-04 | $8.58 | $8.58 | $8.58 | $8.58 | $7.80 | 0 |
| 2017-04-03 | $8.58 | $8.58 | $8.58 | $8.58 | $7.80 | 0 |
| 2017-03-31 | $8.48 | $8.63 | $8.43 | $8.58 | $7.80 | 11,036,960 |
| 2017-03-30 | $8.72 | $8.80 | $8.45 | $8.48 | $7.71 | 18,525,100 |
| 2017-03-29 | $8.93 | $8.97 | $8.76 | $8.77 | $7.97 | 10,867,970 |
| 2017-03-28 | $8.85 | $9.07 | $8.80 | $8.98 | $8.16 | 18,782,780 |
| 2017-03-27 | $8.71 | $8.99 | $8.70 | $8.98 | $8.16 | 21,586,050 |
| 2017-03-24 | $8.80 | $8.85 | $8.60 | $8.68 | $7.89 | 11,794,380 |
| 2017-03-23 | $8.73 | $8.88 | $8.61 | $8.80 | $8.00 | 15,556,080 |
| 2017-03-22 | $8.62 | $8.74 | $8.53 | $8.71 | $7.92 | 12,841,580 |
| 2017-03-21 | $8.69 | $8.69 | $8.45 | $8.61 | $7.83 | 19,752,580 |
| 2017-03-20 | $8.79 | $8.79 | $8.57 | $8.68 | $7.89 | 15,149,190 |
| 2017-03-17 | $8.99 | $9.03 | $8.70 | $8.72 | $7.93 | 14,438,260 |
| 2017-03-16 | $8.85 | $9.02 | $8.70 | $9.00 | $8.18 | 22,071,270 |
| 2017-03-15 | $9.00 | $9.03 | $8.83 | $8.85 | $8.05 | 10,416,580 |
| 2017-03-14 | $8.90 | $8.99 | $8.78 | $8.98 | $8.16 | 15,310,930 |
| 2017-03-13 | $8.72 | $9.05 | $8.56 | $8.90 | $8.09 | 33,302,670 |
| 2017-03-10 | $8.53 | $8.79 | $8.49 | $8.71 | $7.92 | 21,688,390 |
| 2017-03-09 | $8.50 | $8.61 | $8.40 | $8.49 | $7.72 | 12,581,170 |
| 2017-03-08 | $8.47 | $8.59 | $8.41 | $8.53 | $7.75 | 14,180,430 |
| 2017-03-07 | $8.54 | $8.58 | $8.35 | $8.56 | $7.78 | 25,094,480 |
| 2017-03-06 | $8.14 | $8.91 | $8.14 | $8.56 | $7.78 | 49,004,840 |
| 2017-03-03 | $8.00 | $8.16 | $7.87 | $8.10 | $7.36 | 16,151,990 |
| 2017-03-02 | $8.00 | $8.08 | $7.94 | $8.00 | $7.27 | 10,545,820 |
| 2017-03-01 | $7.94 | $8.05 | $7.88 | $8.03 | $7.30 | 18,682,810 |
| 2017-02-28 | $7.71 | $8.01 | $7.60 | $7.96 | $7.24 | 18,987,260 |
| 2017-02-27 | $7.80 | $7.86 | $7.72 | $7.76 | $7.05 | 7,930,580 |
| 2017-02-24 | $7.77 | $7.89 | $7.72 | $7.80 | $7.09 | 9,172,720 |
| 2017-02-23 | $8.04 | $8.04 | $7.71 | $7.73 | $7.03 | 26,298,830 |
| 2017-02-22 | $7.81 | $8.03 | $7.75 | $8.03 | $7.30 | 20,205,350 |
| 2017-02-21 | $7.75 | $7.90 | $7.72 | $7.80 | $7.09 | 15,165,380 |
| 2017-02-20 | $7.56 | $7.76 | $7.55 | $7.74 | $7.04 | 18,419,370 |
| 2017-02-17 | $7.77 | $7.84 | $7.52 | $7.56 | $6.87 | 20,722,020 |
| 2017-02-16 | $7.72 | $7.84 | $7.70 | $7.74 | $7.04 | 12,945,300 |
| 2017-02-15 | $8.07 | $8.10 | $7.72 | $7.73 | $7.03 | 23,663,730 |
| 2017-02-14 | $7.94 | $8.11 | $7.92 | $8.07 | $7.34 | 19,528,230 |
| 2017-02-13 | $7.93 | $8.04 | $7.82 | $7.98 | $7.25 | 18,444,590 |
| 2017-02-10 | $7.92 | $7.95 | $7.80 | $7.85 | $7.14 | 15,323,450 |
| 2017-02-09 | $7.81 | $8.06 | $7.78 | $7.97 | $7.25 | 16,891,290 |
| 2017-02-08 | $7.95 | $7.96 | $7.68 | $7.87 | $7.15 | 23,739,710 |
| 2017-02-07 | $8.07 | $8.17 | $7.91 | $7.92 | $7.20 | 21,199,130 |
| 2017-02-06 | $8.09 | $8.15 | $7.96 | $8.05 | $7.32 | 12,832,650 |
| 2017-02-03 | $7.87 | $8.13 | $7.70 | $8.07 | $7.34 | 16,798,000 |
| 2017-02-02 | $7.85 | $7.85 | $7.85 | $7.85 | $7.14 | 0 |
| 2017-02-01 | $7.85 | $7.85 | $7.85 | $7.85 | $7.14 | 0 |
| 2017-01-31 | $7.85 | $7.85 | $7.85 | $7.85 | $7.14 | 0 |
| 2017-01-30 | $7.85 | $7.85 | $7.85 | $7.85 | $7.14 | 0 |
| 2017-01-27 | $7.85 | $7.85 | $7.85 | $7.85 | $7.14 | 0 |
| 2017-01-26 | $7.90 | $8.07 | $7.82 | $7.85 | $7.14 | 12,447,640 |
| 2017-01-25 | $7.96 | $8.05 | $7.79 | $7.82 | $7.11 | 13,932,650 |
| 2017-01-24 | $7.92 | $8.19 | $7.82 | $7.99 | $7.26 | 19,030,170 |
| 2017-01-23 | $7.52 | $8.05 | $7.51 | $7.97 | $7.25 | 30,086,590 |
| 2017-01-20 | $7.55 | $7.61 | $7.44 | $7.55 | $6.86 | 8,434,920 |
| 2017-01-19 | $7.64 | $7.71 | $7.45 | $7.51 | $6.83 | 17,212,070 |
| 2017-01-18 | $7.28 | $7.67 | $7.25 | $7.63 | $6.94 | 25,115,380 |
| 2017-01-17 | $7.15 | $7.37 | $7.08 | $7.32 | $6.65 | 17,806,450 |
| 2017-01-16 | $7.19 | $7.31 | $6.78 | $7.17 | $6.52 | 21,278,680 |
| 2017-01-13 | $7.36 | $7.50 | $7.10 | $7.19 | $6.54 | 19,573,620 |
| 2017-01-12 | $7.53 | $7.53 | $7.35 | $7.38 | $6.71 | 14,322,510 |
| 2017-01-11 | $7.60 | $7.64 | $7.41 | $7.51 | $6.83 | 17,190,120 |
| 2017-01-10 | $7.59 | $7.74 | $7.55 | $7.60 | $6.91 | 18,584,100 |
| 2017-01-09 | $7.49 | $7.73 | $7.33 | $7.61 | $6.92 | 28,529,570 |
| 2017-01-06 | $7.45 | $7.69 | $7.40 | $7.41 | $6.74 | 27,944,120 |
| 2017-01-05 | $7.24 | $7.57 | $7.22 | $7.47 | $6.79 | 41,897,470 |
| 2017-01-04 | $7.23 | $7.30 | $7.14 | $7.27 | $6.61 | 27,852,670 |
| 2017-01-03 | $7.03 | $7.26 | $6.97 | $7.25 | $6.59 | 27,940,090 |
| 2017-01-02 | $7.03 | $7.03 | $7.03 | $7.03 | $6.39 | 0 |
| 2016-12-30 | $7.10 | $7.25 | $6.97 | $7.03 | $6.39 | 14,322,640 |
| 2016-12-29 | $6.96 | $7.14 | $6.81 | $7.10 | $6.45 | 21,806,520 |
| 2016-12-28 | $6.90 | $7.08 | $6.88 | $6.90 | $6.27 | 11,914,530 |
| 2016-12-27 | $6.95 | $7.02 | $6.88 | $6.93 | $6.30 | 10,741,060 |
| 2016-12-26 | $6.81 | $7.00 | $6.57 | $6.98 | $6.35 | 23,482,490 |
| 2016-12-23 | $7.00 | $7.05 | $6.85 | $6.89 | $6.26 | 12,833,820 |
| 2016-12-22 | $7.05 | $7.15 | $6.98 | $6.99 | $6.35 | 16,179,910 |
| 2016-12-21 | $6.87 | $7.07 | $6.87 | $7.06 | $6.42 | 23,450,480 |
| 2016-12-20 | $6.98 | $7.05 | $6.82 | $6.88 | $6.25 | 20,222,330 |
| 2016-12-19 | $6.69 | $7.07 | $6.67 | $6.94 | $6.31 | 23,516,480 |
| 2016-12-16 | $6.67 | $6.75 | $6.61 | $6.68 | $6.07 | 10,684,600 |
| 2016-12-15 | $6.60 | $6.75 | $6.56 | $6.70 | $6.09 | 18,787,700 |
| 2016-12-14 | $6.69 | $6.79 | $6.55 | $6.66 | $6.05 | 17,315,440 |
| 2016-12-13 | $6.70 | $6.74 | $6.50 | $6.71 | $6.10 | 21,125,500 |
| 2016-12-12 | $7.11 | $7.14 | $6.65 | $6.67 | $6.06 | 29,091,320 |
| 2016-12-09 | $7.13 | $7.29 | $7.00 | $7.11 | $6.46 | 28,700,990 |
| 2016-12-08 | $7.25 | $7.26 | $7.01 | $7.13 | $6.48 | 27,926,660 |
| 2016-12-07 | $7.13 | $7.32 | $7.09 | $7.23 | $6.57 | 23,987,770 |
| 2016-12-06 | $7.13 | $7.33 | $7.08 | $7.12 | $6.47 | 24,688,880 |
| 2016-12-05 | $6.90 | $7.36 | $6.83 | $7.25 | $6.59 | 55,437,250 |
| 2016-12-02 | $6.83 | $7.13 | $6.79 | $6.86 | $6.24 | 39,500,390 |
| 2016-12-01 | $6.70 | $6.86 | $6.67 | $6.81 | $6.19 | 19,963,990 |
| 2016-11-30 | $6.76 | $6.83 | $6.63 | $6.72 | $6.11 | 23,673,680 |
| 2016-11-29 | $6.84 | $6.94 | $6.70 | $6.73 | $6.12 | 28,342,490 |
| 2016-11-28 | $6.72 | $6.94 | $6.72 | $6.88 | $6.25 | 31,405,360 |
| 2016-11-25 | $6.85 | $7.00 | $6.58 | $6.71 | $6.10 | 28,103,880 |
| 2016-11-24 | $6.90 | $7.14 | $6.72 | $6.90 | $6.27 | 69,491,530 |
| 2016-11-23 | $6.80 | $6.80 | $6.80 | $6.80 | $6.18 | 0 |
| 2016-11-22 | $6.80 | $6.80 | $6.80 | $6.80 | $6.18 | 0 |
| 2016-11-21 | $6.80 | $6.80 | $6.80 | $6.80 | $6.18 | 0 |
| 2016-11-18 | $6.80 | $6.80 | $6.80 | $6.80 | $6.18 | 0 |
| 2016-11-17 | $6.80 | $6.80 | $6.80 | $6.80 | $6.18 | 0 |
| 2016-11-16 | $6.65 | $6.98 | $6.61 | $6.80 | $6.18 | 38,371,080 |
| 2016-11-15 | $6.66 | $6.73 | $6.59 | $6.67 | $6.06 | 23,436,170 |
| 2016-11-14 | $6.41 | $6.73 | $6.38 | $6.70 | $6.09 | 43,464,030 |
| 2016-11-11 | $6.42 | $6.54 | $6.38 | $6.46 | $5.87 | 29,148,370 |
| 2016-11-10 | $6.35 | $6.43 | $6.35 | $6.43 | $5.85 | 17,286,630 |
| 2016-11-09 | $6.34 | $6.38 | $6.20 | $6.33 | $5.75 | 18,302,820 |
| 2016-11-08 | $6.39 | $6.40 | $6.29 | $6.34 | $5.76 | 16,380,790 |
| 2016-11-07 | $6.33 | $6.45 | $6.23 | $6.40 | $5.82 | 24,458,670 |
| 2016-11-04 | $6.22 | $6.31 | $6.18 | $6.23 | $5.66 | 22,037,380 |
| 2016-11-03 | $6.09 | $6.21 | $6.08 | $6.19 | $5.63 | 18,769,420 |
| 2016-11-02 | $6.19 | $6.24 | $6.07 | $6.08 | $5.53 | 17,315,680 |
| 2016-11-01 | $6.20 | $6.22 | $6.17 | $6.20 | $5.64 | 12,469,570 |
| 2016-10-31 | $6.18 | $6.26 | $6.15 | $6.20 | $5.64 | 0 |
| 2016-10-28 | $6.19 | $6.22 | $6.13 | $6.18 | $5.62 | 14,704,340 |
| 2016-10-27 | $6.18 | $6.23 | $6.15 | $6.17 | $5.61 | 8,625,200 |
| 2016-10-26 | $6.27 | $6.31 | $6.18 | $6.19 | $5.63 | 18,840,500 |
| 2016-10-25 | $6.24 | $6.33 | $6.21 | $6.29 | $5.72 | 19,217,960 |
| 2016-10-24 | $6.08 | $6.27 | $6.06 | $6.26 | $5.69 | 32,581,660 |
| 2016-10-21 | $6.11 | $6.13 | $6.00 | $6.08 | $5.53 | 14,531,250 |
| 2016-10-20 | $6.07 | $6.15 | $6.06 | $6.12 | $5.56 | 16,140,080 |
| 2016-10-19 | $6.07 | $6.15 | $6.07 | $6.09 | $5.54 | 23,883,080 |
| 2016-10-18 | $5.95 | $6.08 | $5.94 | $6.08 | $5.53 | 25,225,170 |
| 2016-10-17 | $6.04 | $6.13 | $5.95 | $5.97 | $5.43 | 16,584,500 |
| 2016-10-14 | $6.09 | $6.10 | $6.00 | $6.04 | $5.49 | 13,388,080 |
| 2016-10-13 | $6.11 | $6.16 | $6.08 | $6.10 | $5.55 | 11,234,020 |
| 2016-10-12 | $6.05 | $6.13 | $6.02 | $6.12 | $5.56 | 12,764,740 |
| 2016-10-11 | $6.15 | $6.15 | $6.05 | $6.08 | $5.53 | 15,036,130 |
| 2016-10-10 | $5.96 | $6.15 | $5.96 | $6.13 | $5.57 | 26,105,360 |
| 2016-10-07 | $5.93 | $5.93 | $5.93 | $5.93 | $5.39 | 0 |
| 2016-10-06 | $5.93 | $5.93 | $5.93 | $5.93 | $5.39 | 0 |
| 2016-10-05 | $5.93 | $5.93 | $5.93 | $5.93 | $5.39 | 0 |
| 2016-10-04 | $5.93 | $5.93 | $5.93 | $5.93 | $5.39 | 0 |
| 2016-10-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.39 | 0 |
| 2016-09-30 | $5.90 | $5.95 | $5.87 | $5.93 | $5.39 | 11,143,820 |
| 2016-09-29 | $5.91 | $5.95 | $5.88 | $5.91 | $5.37 | 12,099,540 |
| 2016-09-28 | $5.92 | $5.95 | $5.87 | $5.91 | $5.37 | 12,238,350 |
| 2016-09-27 | $5.75 | $5.93 | $5.75 | $5.92 | $5.38 | 15,401,550 |
| 2016-09-26 | $5.83 | $5.85 | $5.75 | $5.77 | $5.25 | 9,582,390 |
| 2016-09-23 | $5.86 | $5.88 | $5.82 | $5.83 | $5.30 | 6,035,910 |
| 2016-09-22 | $5.85 | $5.89 | $5.81 | $5.86 | $5.33 | 8,938,220 |
| 2016-09-21 | $5.78 | $5.84 | $5.77 | $5.82 | $5.29 | 6,795,050 |
| 2016-09-20 | $5.78 | $5.80 | $5.76 | $5.80 | $5.27 | 6,669,030 |
| 2016-09-19 | $5.72 | $5.78 | $5.72 | $5.77 | $5.25 | 6,677,080 |
| 2016-09-16 | $5.73 | $5.73 | $5.73 | $5.73 | $5.21 | 0 |
| 2016-09-15 | $5.73 | $5.73 | $5.73 | $5.73 | $5.21 | 0 |
| 2016-09-14 | $5.74 | $5.76 | $5.70 | $5.73 | $5.21 | 7,264,170 |
| 2016-09-13 | $5.78 | $5.78 | $5.72 | $5.76 | $5.24 | 7,235,240 |
| 2016-09-12 | $5.83 | $5.86 | $5.71 | $5.73 | $5.21 | 13,419,820 |
| 2016-09-09 | $5.94 | $5.97 | $5.90 | $5.91 | $5.37 | 11,644,370 |
| 2016-09-08 | $5.94 | $5.94 | $5.89 | $5.93 | $5.39 | 10,814,760 |
| 2016-09-07 | $5.93 | $5.99 | $5.90 | $5.92 | $5.38 | 15,527,660 |
| 2016-09-06 | $5.85 | $5.93 | $5.82 | $5.92 | $5.38 | 11,957,440 |
| 2016-09-05 | $5.84 | $5.88 | $5.83 | $5.84 | $5.31 | 8,501,030 |
| 2016-09-02 | $5.84 | $5.86 | $5.80 | $5.82 | $5.29 | 8,101,080 |
| 2016-09-01 | $5.92 | $5.93 | $5.84 | $5.84 | $5.31 | 9,145,310 |
| 2016-08-31 | $5.91 | $5.92 | $5.85 | $5.89 | $5.35 | 7,743,960 |
| 2016-08-30 | $5.91 | $5.94 | $5.88 | $5.91 | $5.37 | 11,390,160 |
| 2016-08-29 | $5.89 | $5.94 | $5.81 | $5.90 | $5.36 | 13,468,750 |
| 2016-08-26 | $5.92 | $5.98 | $5.89 | $5.90 | $5.36 | 17,569,660 |
| 2016-08-25 | $6.03 | $6.03 | $5.86 | $5.93 | $5.39 | 34,845,360 |
| 2016-08-24 | $5.87 | $6.15 | $5.82 | $6.10 | $5.55 | 50,919,450 |
| 2016-08-23 | $5.85 | $5.88 | $5.81 | $5.87 | $5.34 | 8,671,050 |
| 2016-08-22 | $5.85 | $5.93 | $5.82 | $5.83 | $5.30 | 12,939,330 |
| 2016-08-19 | $5.85 | $5.87 | $5.81 | $5.86 | $5.33 | 10,119,810 |
| 2016-08-18 | $5.87 | $5.89 | $5.84 | $5.87 | $5.34 | 11,914,990 |
| 2016-08-17 | $5.86 | $5.92 | $5.85 | $5.88 | $5.35 | 10,950,240 |
| 2016-08-16 | $5.88 | $5.91 | $5.83 | $5.90 | $5.36 | 17,846,380 |
| 2016-08-15 | $5.76 | $5.88 | $5.74 | $5.86 | $5.33 | 18,230,920 |
| 2016-08-12 | $5.69 | $5.78 | $5.66 | $5.76 | $5.24 | 15,697,990 |
| 2016-08-11 | $5.70 | $5.75 | $5.64 | $5.70 | $5.18 | 15,133,250 |
| 2016-08-10 | $5.70 | $5.76 | $5.69 | $5.71 | $5.19 | 12,671,880 |
| 2016-08-09 | $5.69 | $5.71 | $5.66 | $5.71 | $5.19 | 10,928,430 |
| 2016-08-08 | $5.63 | $5.69 | $5.57 | $5.69 | $5.17 | 13,409,490 |
| 2016-08-05 | $5.62 | $5.66 | $5.59 | $5.62 | $5.11 | 6,526,480 |
| 2016-08-04 | $5.59 | $5.62 | $5.57 | $5.62 | $5.11 | 6,438,090 |
| 2016-08-03 | $5.57 | $5.63 | $5.56 | $5.61 | $5.10 | 6,157,080 |
| 2016-08-02 | $5.53 | $5.62 | $5.51 | $5.60 | $5.09 | 7,400,950 |
| 2016-08-01 | $5.60 | $5.62 | $5.48 | $5.52 | $5.02 | 9,013,820 |
| 2016-07-29 | $5.66 | $5.68 | $5.57 | $5.60 | $5.09 | 9,951,030 |
| 2016-07-28 | $5.68 | $5.70 | $5.55 | $5.67 | $5.15 | 13,205,640 |
| 2016-07-27 | $5.89 | $5.92 | $5.58 | $5.68 | $5.16 | 18,813,410 |
| 2016-07-26 | $5.86 | $5.90 | $5.83 | $5.90 | $5.36 | 9,577,950 |
| 2016-07-25 | $5.83 | $5.91 | $5.81 | $5.84 | $5.31 | 7,922,610 |
| 2016-07-22 | $5.88 | $5.90 | $5.82 | $5.83 | $5.30 | 10,460,040 |
| 2016-07-21 | $5.89 | $5.93 | $5.88 | $5.89 | $5.35 | 11,194,810 |
| 2016-07-20 | $5.92 | $5.92 | $5.87 | $5.89 | $5.35 | 6,291,790 |
| 2016-07-19 | $5.91 | $5.96 | $5.86 | $5.92 | $5.38 | 8,314,210 |
| 2016-07-18 | $6.01 | $6.01 | $5.90 | $5.93 | $5.39 | 10,456,040 |
| 2016-07-15 | $5.98 | $6.07 | $5.95 | $6.01 | $5.46 | 15,400,200 |
| 2016-07-14 | $5.99 | $6.01 | $5.95 | $5.97 | $5.43 | 9,691,290 |
| 2016-07-13 | $5.96 | $6.03 | $5.90 | $6.00 | $5.45 | 18,657,680 |
| 2016-07-12 | $5.89 | $6.01 | $5.83 | $5.96 | $5.42 | 18,521,460 |
| 2016-07-11 | $5.84 | $5.92 | $5.83 | $5.87 | $5.34 | 10,616,620 |
| 2016-07-08 | $5.87 | $5.88 | $5.81 | $5.86 | $5.33 | 7,948,290 |
| 2016-07-07 | $5.96 | $5.97 | $5.83 | $5.87 | $5.34 | 15,093,440 |
| 2016-07-06 | $5.91 | $5.97 | $5.82 | $5.95 | $5.41 | 16,719,490 |
| 2016-07-05 | $5.80 | $5.97 | $5.78 | $5.90 | $5.36 | 27,354,270 |
| 2016-07-04 | $5.63 | $5.84 | $5.62 | $5.81 | $5.28 | 16,542,180 |
| 2016-07-01 | $5.72 | $5.72 | $5.65 | $5.67 | $5.15 | 9,029,320 |
| 2016-06-30 | $5.66 | $5.75 | $5.63 | $5.70 | $5.18 | 18,376,010 |
| 2016-06-29 | $5.61 | $5.68 | $5.59 | $5.62 | $5.11 | 12,411,820 |
| 2016-06-28 | $5.54 | $5.62 | $5.53 | $5.61 | $5.09 | 12,481,030 |
| 2016-06-27 | $5.49 | $5.58 | $5.46 | $5.56 | $5.04 | 12,223,710 |
| 2016-06-24 | $5.57 | $5.62 | $5.33 | $5.45 | $4.94 | 13,769,580 |
| 2016-06-23 | $5.62 | $5.63 | $5.51 | $5.58 | $5.06 | 8,514,570 |
| 2016-06-22 | $5.57 | $5.64 | $5.51 | $5.63 | $5.10 | 7,546,430 |
| 2016-06-21 | $5.67 | $5.72 | $5.50 | $5.57 | $5.05 | 13,159,440 |
| 2016-06-20 | $5.63 | $5.68 | $5.59 | $5.65 | $5.12 | 7,298,870 |
| 2016-06-17 | $5.58 | $5.72 | $5.58 | $5.63 | $5.10 | 10,517,890 |
| 2016-06-16 | $5.63 | $5.65 | $5.55 | $5.57 | $5.05 | 9,690,150 |
| 2016-06-15 | $5.50 | $5.67 | $5.49 | $5.64 | $5.11 | 10,351,920 |
| 2016-06-14 | $5.50 | $5.56 | $5.46 | $5.54 | $5.02 | 7,605,250 |
| 2016-06-13 | $5.70 | $5.73 | $5.49 | $5.50 | $4.98 | 11,769,470 |
| 2016-06-10 | $5.79 | $5.79 | $5.79 | $5.79 | $5.25 | 0 |
| 2016-06-09 | $5.79 | $5.79 | $5.79 | $5.79 | $5.25 | 0 |
| 2016-06-08 | $5.86 | $5.88 | $5.78 | $5.79 | $5.25 | 12,261,780 |
| 2016-06-07 | $5.83 | $6.05 | $5.83 | $5.90 | $5.35 | 22,287,720 |
| 2016-06-06 | $5.77 | $5.82 | $5.75 | $5.78 | $5.24 | 10,830,860 |
| 2016-06-03 | $5.76 | $5.79 | $5.71 | $5.77 | $5.23 | 11,168,850 |
| 2016-06-02 | $5.71 | $5.76 | $5.70 | $5.75 | $5.21 | 11,313,410 |
| 2016-06-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.20 | 0 |
| 2016-05-31 | $5.52 | $5.77 | $5.51 | $5.74 | $5.20 | 20,293,310 |
| 2016-05-30 | $5.52 | $5.55 | $5.44 | $5.51 | $4.99 | 6,624,250 |
| 2016-05-27 | $5.51 | $5.55 | $5.49 | $5.53 | $5.01 | 7,119,080 |
| 2016-05-26 | $5.54 | $5.56 | $5.39 | $5.54 | $5.02 | 11,954,410 |
| 2016-05-25 | $5.60 | $5.62 | $5.51 | $5.55 | $5.03 | 9,637,020 |
| 2016-05-24 | $5.57 | $5.58 | $5.49 | $5.55 | $5.03 | 10,016,920 |
| 2016-05-23 | $5.55 | $5.59 | $5.53 | $5.59 | $5.07 | 11,977,960 |
| 2016-05-20 | $5.48 | $5.57 | $5.45 | $5.54 | $5.02 | 11,895,030 |
| 2016-05-19 | $5.51 | $5.61 | $5.50 | $5.52 | $5.00 | 11,958,570 |
| 2016-05-18 | $5.66 | $5.68 | $5.44 | $5.51 | $4.99 | 19,243,010 |
| 2016-05-17 | $5.79 | $5.79 | $5.68 | $5.72 | $5.18 | 9,742,050 |
| 2016-05-16 | $5.70 | $5.82 | $5.62 | $5.77 | $5.23 | 11,901,630 |
| 2016-05-13 | $5.71 | $5.78 | $5.66 | $5.69 | $5.16 | 8,599,910 |
| 2016-05-12 | $5.85 | $5.85 | $5.63 | $5.72 | $5.18 | 14,890,350 |
| 2016-05-11 | $5.96 | $5.96 | $5.82 | $5.84 | $5.29 | 10,214,370 |
| 2016-05-10 | $5.91 | $5.96 | $5.85 | $5.91 | $5.36 | 9,621,840 |
| 2016-05-09 | $6.08 | $6.12 | $5.87 | $5.91 | $5.36 | 18,518,100 |
| 2016-05-06 | $6.31 | $6.34 | $6.10 | $6.11 | $5.54 | 19,377,280 |
| 2016-05-05 | $6.29 | $6.34 | $6.24 | $6.31 | $5.72 | 10,945,390 |
| 2016-05-04 | $6.34 | $6.34 | $6.26 | $6.31 | $5.72 | 13,420,360 |
| 2016-05-03 | $6.21 | $6.34 | $6.17 | $6.34 | $5.75 | 17,193,360 |
| 2016-05-02 | $6.20 | $6.20 | $6.20 | $6.20 | $5.62 | 0 |
| 2016-04-29 | $6.15 | $6.25 | $6.11 | $6.20 | $5.62 | 12,474,250 |
| 2016-04-28 | $6.21 | $6.24 | $6.05 | $6.17 | $5.59 | 15,091,090 |
| 2016-04-27 | $6.25 | $6.31 | $6.19 | $6.21 | $5.63 | 13,287,220 |
| 2016-04-26 | $6.20 | $6.33 | $6.17 | $6.29 | $5.70 | 18,568,640 |
| 2016-04-25 | $6.20 | $6.23 | $6.05 | $6.17 | $5.59 | 14,230,660 |
| 2016-04-22 | $6.22 | $6.26 | $6.12 | $6.25 | $5.66 | 15,002,110 |
| 2016-04-21 | $6.25 | $6.32 | $6.19 | $6.21 | $5.63 | 19,597,700 |
| 2016-04-20 | $6.74 | $6.76 | $6.11 | $6.25 | $5.66 | 39,721,790 |
| 2016-04-19 | $6.69 | $6.74 | $6.63 | $6.73 | $6.10 | 18,135,320 |
| 2016-04-18 | $6.78 | $6.80 | $6.58 | $6.64 | $6.02 | 29,119,650 |
| 2016-04-15 | $6.88 | $6.90 | $6.77 | $6.80 | $6.16 | 22,157,420 |
| 2016-04-14 | $6.90 | $6.92 | $6.77 | $6.87 | $6.23 | 28,293,710 |
| 2016-04-13 | $6.80 | $6.95 | $6.79 | $6.88 | $6.23 | 42,811,310 |
| 2016-04-12 | $6.88 | $6.89 | $6.65 | $6.81 | $6.17 | 33,685,920 |
| 2016-04-11 | $6.85 | $7.06 | $6.81 | $6.90 | $6.25 | 55,755,150 |
| 2016-04-08 | $7.02 | $7.28 | $6.77 | $6.95 | $6.30 | 97,312,400 |
| 2016-04-07 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-04-06 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-04-05 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-04-04 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-04-01 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-31 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-30 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-29 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-28 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-25 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-24 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-23 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-22 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-21 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-18 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-17 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-16 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-15 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-14 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-11 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-10 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-09 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-08 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-07 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-04 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-03 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-02 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-03-01 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-29 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-26 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-25 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-24 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-23 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-22 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-19 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-18 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-17 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-16 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-15 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-12 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-11 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-10 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-09 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-08 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-05 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-04 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-03 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-02 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-02-01 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-29 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-28 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-27 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-26 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-25 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-22 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-21 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-20 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-19 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-18 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-15 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-14 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-13 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-12 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-11 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-08 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-07 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-06 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-05 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-04 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2016-01-01 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2015-12-31 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2015-12-30 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2015-12-29 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2015-12-28 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2015-12-25 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2015-12-24 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2015-12-23 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2015-12-22 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2015-12-21 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2015-12-18 | $7.52 | $7.52 | $7.52 | $7.52 | $6.81 | 0 |
| 2015-12-17 | $7.39 | $7.55 | $7.34 | $7.52 | $6.81 | 49,566,500 |
| 2015-12-16 | $7.33 | $7.56 | $7.24 | $7.39 | $6.70 | 50,443,500 |
| 2015-12-15 | $7.12 | $7.46 | $7.12 | $7.37 | $6.68 | 67,031,850 |
| 2015-12-14 | $6.60 | $6.97 | $6.60 | $6.96 | $6.31 | 26,166,800 |
| 2015-12-11 | $6.66 | $6.72 | $6.55 | $6.65 | $6.03 | 15,259,650 |
| 2015-12-10 | $6.70 | $6.81 | $6.67 | $6.70 | $6.07 | 20,638,300 |
| 2015-12-09 | $6.80 | $6.83 | $6.70 | $6.73 | $6.10 | 14,219,900 |
| 2015-12-08 | $7.03 | $7.04 | $6.78 | $6.81 | $6.17 | 17,930,590 |
| 2015-12-07 | $7.05 | $7.12 | $7.01 | $7.09 | $6.42 | 20,599,910 |
| 2015-12-04 | $7.05 | $7.17 | $7.01 | $7.06 | $6.40 | 20,942,890 |
| 2015-12-03 | $7.08 | $7.13 | $7.03 | $7.13 | $6.46 | 19,456,040 |
| 2015-12-02 | $6.91 | $7.18 | $6.82 | $7.14 | $6.47 | 30,671,710 |
| 2015-12-01 | $6.78 | $6.90 | $6.72 | $6.86 | $6.22 | 16,490,320 |
| 2015-11-30 | $6.75 | $6.88 | $6.51 | $6.81 | $6.17 | 25,402,560 |
| 2015-11-27 | $7.35 | $7.42 | $6.70 | $6.77 | $6.14 | 39,061,900 |
| 2015-11-26 | $7.45 | $7.57 | $7.40 | $7.44 | $6.74 | 38,921,860 |
| 2015-11-25 | $7.33 | $7.44 | $7.32 | $7.43 | $6.73 | 23,537,010 |
| 2015-11-24 | $7.37 | $7.43 | $7.24 | $7.37 | $6.68 | 21,528,520 |
| 2015-11-23 | $7.57 | $7.70 | $7.34 | $7.40 | $6.71 | 35,982,520 |
| 2015-11-20 | $7.53 | $7.73 | $7.49 | $7.57 | $6.86 | 54,560,040 |
| 2015-11-19 | $7.45 | $7.54 | $7.35 | $7.53 | $6.82 | 30,923,110 |
| 2015-11-18 | $7.38 | $7.53 | $7.30 | $7.44 | $6.74 | 33,338,100 |
| 2015-11-17 | $7.55 | $7.58 | $7.27 | $7.33 | $6.64 | 47,403,520 |
| 2015-11-16 | $7.12 | $7.45 | $7.07 | $7.44 | $6.74 | 23,422,440 |
| 2015-11-13 | $7.29 | $7.39 | $7.18 | $7.20 | $6.52 | 23,291,120 |
| 2015-11-12 | $7.51 | $7.55 | $7.28 | $7.40 | $6.71 | 30,430,890 |
| 2015-11-11 | $7.36 | $7.60 | $7.33 | $7.47 | $6.77 | 37,491,230 |
| 2015-11-10 | $7.30 | $7.51 | $7.21 | $7.42 | $6.72 | 45,308,410 |
| 2015-11-09 | $7.21 | $7.50 | $7.17 | $7.27 | $6.59 | 61,443,830 |
| 2015-11-06 | $7.06 | $7.25 | $7.06 | $7.22 | $6.54 | 35,787,440 |
| 2015-11-05 | $6.93 | $7.21 | $6.89 | $7.11 | $6.44 | 47,581,690 |
| 2015-11-04 | $6.65 | $6.94 | $6.60 | $6.92 | $6.27 | 28,933,620 |
| 2015-11-03 | $6.63 | $6.68 | $6.55 | $6.61 | $5.99 | 14,813,780 |
| 2015-11-02 | $6.68 | $6.79 | $6.55 | $6.57 | $5.95 | 21,194,180 |
| 2015-10-30 | $6.93 | $6.95 | $6.76 | $6.80 | $6.16 | 22,267,370 |
| 2015-10-29 | $6.97 | $7.02 | $6.87 | $6.94 | $6.29 | 23,182,540 |
| 2015-10-28 | $7.02 | $7.16 | $6.87 | $6.92 | $6.27 | 31,275,230 |
| 2015-10-27 | $7.21 | $7.21 | $6.83 | $7.11 | $6.44 | 36,316,270 |
| 2015-10-26 | $7.20 | $7.32 | $7.09 | $7.27 | $6.59 | 49,403,860 |
| 2015-10-23 | $7.18 | $7.24 | $7.03 | $7.16 | $6.49 | 42,302,630 |
| 2015-10-22 | $6.93 | $7.28 | $6.89 | $7.16 | $6.49 | 33,589,840 |
| 2015-10-21 | $7.37 | $7.37 | $6.79 | $6.95 | $6.30 | 38,103,490 |
| 2015-10-20 | $7.45 | $7.47 | $7.22 | $7.41 | $6.71 | 27,463,200 |
| 2015-10-19 | $7.23 | $7.42 | $7.13 | $7.35 | $6.66 | 30,375,470 |
| 2015-10-16 | $7.24 | $7.29 | $7.04 | $7.21 | $6.53 | 35,158,050 |
| 2015-10-15 | $6.87 | $7.25 | $6.85 | $7.22 | $6.54 | 29,319,400 |
| 2015-10-14 | $7.00 | $7.12 | $6.88 | $6.90 | $6.25 | 19,959,070 |
| 2015-10-13 | $6.96 | $7.08 | $6.92 | $7.04 | $6.38 | 18,960,230 |
| 2015-10-12 | $6.75 | $7.11 | $6.69 | $7.04 | $6.38 | 26,828,940 |
| 2015-10-09 | $6.55 | $6.71 | $6.48 | $6.68 | $6.05 | 17,526,180 |
| 2015-10-08 | $6.52 | $6.57 | $6.44 | $6.54 | $5.93 | 13,451,200 |
| 2015-10-07 | $6.28 | $6.28 | $6.28 | $6.28 | $5.69 | 0 |
| 2015-10-06 | $6.28 | $6.28 | $6.28 | $6.28 | $5.69 | 0 |
| 2015-10-05 | $6.28 | $6.28 | $6.28 | $6.28 | $5.69 | 0 |
| 2015-10-02 | $6.28 | $6.28 | $6.28 | $6.28 | $5.69 | 0 |
| 2015-10-01 | $6.28 | $6.28 | $6.28 | $6.28 | $5.69 | 0 |
| 2015-09-30 | $6.35 | $6.38 | $6.25 | $6.28 | $5.69 | 7,650,370 |
| 2015-09-29 | $6.34 | $6.37 | $6.20 | $6.25 | $5.66 | 9,285,650 |
| 2015-09-28 | $6.44 | $6.50 | $6.24 | $6.44 | $5.84 | 11,248,980 |
| 2015-09-25 | $6.59 | $6.89 | $6.30 | $6.44 | $5.84 | 24,155,790 |
| 2015-09-24 | $6.48 | $6.60 | $6.47 | $6.59 | $5.97 | 12,179,990 |
| 2015-09-23 | $6.45 | $6.55 | $6.23 | $6.46 | $5.85 | 15,530,170 |
| 2015-09-22 | $6.52 | $6.67 | $6.44 | $6.54 | $5.93 | 19,157,610 |
| 2015-09-21 | $6.18 | $6.53 | $6.13 | $6.50 | $5.89 | 15,323,460 |
| 2015-09-18 | $6.33 | $6.39 | $6.12 | $6.30 | $5.71 | 14,600,910 |
| 2015-09-17 | $6.34 | $6.64 | $6.24 | $6.27 | $5.68 | 24,003,150 |
| 2015-09-16 | $5.91 | $6.41 | $5.86 | $6.41 | $5.81 | 21,771,600 |
| 2015-09-15 | $6.00 | $6.29 | $5.80 | $5.83 | $5.28 | 19,360,690 |
| 2015-09-14 | $7.03 | $7.10 | $6.22 | $6.22 | $5.64 | 20,054,030 |
| 2015-09-11 | $6.81 | $6.96 | $6.72 | $6.91 | $6.26 | 11,150,490 |
| 2015-09-10 | $6.93 | $7.05 | $6.82 | $6.84 | $6.20 | 16,077,960 |
| 2015-09-09 | $6.77 | $7.15 | $6.71 | $7.04 | $6.38 | 26,081,720 |
| 2015-09-08 | $6.28 | $6.75 | $6.21 | $6.71 | $6.08 | 17,627,730 |
| 2015-09-07 | $6.20 | $6.60 | $6.20 | $6.31 | $5.72 | 19,871,110 |
| 2015-09-04 | $6.06 | $6.06 | $6.06 | $6.06 | $5.49 | 0 |
Zhengzhou Coal Mining Machinery Group Company (601717) News Headlines
Recent Zhengzhou Coal Mining Machinery Group Company (601717) News
Similar Companies to Zhengzhou Coal Mining Machinery Group Company (601717) 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 | -- | -- | -- |