Zijin Mining Group Company Ltd (601899) Exchange: SHG
Data as of July 10, 2025
$18.99 ($0.45) 2.43%
Zijin Mining Group Company Ltd - Daily Information
Click for more stock information on Zijin Mining Group Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $18.58 |
| Previous Close | $18.99 |
| High | $19.00 |
| Low | $18.45 |
| Adjusted Open | $18.58 |
| Previous Adjusted Close | $18.99 |
| Adjusted High | $19.00 |
| Adjusted Low | $18.45 |
About Zijin Mining Group Company Ltd (601899)
Zijin Mining Group Company Limited is a China-based company principally engaged in the exploration, mining, smelting and sale of gold and other metal minerals. The Company's main products are gold products, including mineral gold, standard gold bullions, gold ingots and gold concentrates, among others; copper products, including copper concentrates and cathode copper; lead and zinc products, including lead concentrates, zinc concentrates, and zinc ingots; iron products, including iron concentrates; silver products, including associated silver and standard silver bullions, as well as other products. The Company is also involved in the geographic survey business.
Invest in Zijin Mining Group Company Ltd (601899)
Historical Stock Data for Zijin Mining Group Company Ltd (601899)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $18.58 | $19.00 | $18.45 | $18.99 | $18.99 | 122,599,830 |
| 2025-06-24 | $18.43 | $18.95 | $18.40 | $18.54 | $18.54 | 128,702,410 |
| 2025-06-23 | $18.45 | $18.62 | $18.28 | $18.51 | $18.51 | 98,516,930 |
| 2025-06-20 | $18.43 | $18.61 | $18.34 | $18.41 | $18.41 | 87,653,780 |
| 2025-06-19 | $18.75 | $18.78 | $18.37 | $18.37 | $18.37 | 101,642,950 |
| 2025-06-18 | $18.86 | $18.98 | $18.58 | $18.78 | $18.78 | 93,199,840 |
| 2025-06-17 | $18.79 | $18.97 | $18.70 | $18.87 | $18.87 | 84,091,700 |
| 2025-06-13 | $19.26 | $19.37 | $19.04 | $19.15 | $19.15 | 187,887,430 |
| 2025-06-12 | $18.72 | $19.49 | $18.63 | $19.46 | $19.46 | 208,562,950 |
| 2025-06-11 | $18.27 | $18.71 | $18.23 | $18.66 | $18.66 | 128,368,800 |
| 2025-06-10 | $17.90 | $18.38 | $17.90 | $18.27 | $18.27 | 150,608,310 |
| 2025-06-09 | $17.97 | $18.14 | $17.63 | $17.97 | $17.97 | 191,491,560 |
| 2025-06-06 | $17.99 | $18.25 | $17.92 | $18.14 | $18.14 | 133,465,050 |
| 2025-06-05 | $18.15 | $18.30 | $17.86 | $17.88 | $17.88 | 89,338,690 |
| 2025-06-04 | $18.06 | $18.32 | $18.01 | $18.09 | $18.09 | 83,166,310 |
| 2025-06-03 | $18.07 | $18.28 | $17.96 | $18.06 | $18.06 | 139,522,380 |
| 2025-05-30 | $17.94 | $18.07 | $17.66 | $17.73 | $17.73 | 93,355,940 |
| 2025-05-29 | $17.83 | $18.05 | $17.78 | $17.82 | $17.82 | 90,447,960 |
| 2025-05-28 | $17.80 | $18.10 | $17.70 | $17.98 | $17.98 | 99,196,120 |
| 2025-05-27 | $18.53 | $18.65 | $17.68 | $17.88 | $17.88 | 172,685,620 |
| 2025-05-26 | $18.50 | $18.87 | $18.48 | $18.56 | $18.56 | 112,661,380 |
| 2025-05-23 | $18.54 | $18.70 | $18.44 | $18.59 | $18.59 | 120,687,210 |
| 2025-05-22 | $18.38 | $18.68 | $18.36 | $18.58 | $18.58 | 133,536,120 |
| 2025-05-21 | $17.69 | $18.51 | $17.68 | $18.49 | $18.49 | 260,461,490 |
| 2025-05-20 | $17.42 | $17.69 | $17.41 | $17.46 | $17.46 | 102,796,240 |
| 2025-05-19 | $17.43 | $17.56 | $17.28 | $17.42 | $17.42 | 75,758,800 |
| 2025-05-16 | $17.59 | $17.64 | $17.36 | $17.42 | $17.42 | 95,709,980 |
| 2025-05-15 | $17.71 | $17.78 | $17.36 | $17.49 | $17.49 | 139,381,290 |
| 2025-05-14 | $17.76 | $17.91 | $17.74 | $17.90 | $17.90 | 104,341,330 |
| 2025-05-13 | $17.60 | $17.84 | $17.40 | $17.76 | $17.76 | 116,346,890 |
| 2025-05-12 | $17.50 | $17.77 | $17.41 | $17.71 | $17.71 | 122,213,980 |
| 2025-05-09 | $17.68 | $17.78 | $17.58 | $17.65 | $17.65 | 106,486,860 |
| 2025-05-08 | $17.90 | $18.06 | $17.76 | $17.76 | $17.76 | 112,295,260 |
| 2025-05-07 | $18.09 | $18.12 | $17.80 | $18.05 | $18.05 | 172,407,910 |
| 2025-05-06 | $17.75 | $17.84 | $17.60 | $17.76 | $17.76 | 141,363,780 |
| 2025-04-30 | $17.55 | $17.58 | $17.36 | $17.46 | $17.46 | 84,994,450 |
| 2025-04-29 | $17.67 | $17.77 | $17.55 | $17.63 | $17.63 | 74,056,270 |
| 2025-04-28 | $17.50 | $17.74 | $17.37 | $17.66 | $17.66 | 96,878,750 |
| 2025-04-25 | $17.80 | $17.97 | $17.58 | $17.65 | $17.65 | 121,525,900 |
| 2025-04-24 | $17.89 | $18.05 | $17.63 | $17.67 | $17.67 | 114,585,260 |
| 2025-04-23 | $18.05 | $18.28 | $17.73 | $17.79 | $17.79 | 293,150,080 |
| 2025-04-22 | $18.71 | $18.76 | $18.41 | $18.50 | $18.50 | 253,360,330 |
| 2025-04-21 | $17.77 | $18.63 | $17.76 | $18.60 | $18.60 | 317,461,130 |
| 2025-04-18 | $17.65 | $17.77 | $17.35 | $17.62 | $17.62 | 139,917,650 |
| 2025-04-17 | $18.13 | $18.30 | $17.66 | $17.82 | $17.82 | 310,531,680 |
| 2025-04-16 | $17.90 | $17.98 | $17.42 | $17.74 | $17.74 | 207,456,480 |
| 2025-04-15 | $17.64 | $17.70 | $17.28 | $17.65 | $17.65 | 190,553,770 |
| 2025-04-14 | $17.39 | $18.00 | $17.11 | $17.63 | $17.63 | 333,600,630 |
| 2025-04-11 | $17.15 | $17.31 | $16.98 | $17.15 | $17.15 | 271,836,760 |
| 2025-04-10 | $16.55 | $16.85 | $16.37 | $16.75 | $16.75 | 359,139,490 |
| 2025-04-09 | $15.54 | $15.92 | $15.19 | $15.92 | $15.92 | 446,712,670 |
| 2025-04-08 | $15.54 | $15.95 | $15.21 | $15.95 | $15.95 | 373,360,740 |
| 2025-04-07 | $15.40 | $15.85 | $15.40 | $15.41 | $15.41 | 488,035,940 |
| 2025-04-03 | $17.35 | $17.48 | $16.87 | $17.11 | $17.11 | 216,426,830 |
| 2025-04-02 | $17.76 | $17.85 | $17.44 | $17.50 | $17.50 | 158,099,010 |
| 2025-04-01 | $18.20 | $18.33 | $17.80 | $17.93 | $17.93 | 153,422,650 |
| 2025-03-31 | $18.07 | $18.31 | $17.98 | $18.12 | $18.12 | 160,677,550 |
| 2025-03-28 | $18.05 | $18.34 | $17.81 | $18.16 | $18.16 | 186,364,430 |
| 2025-03-27 | $17.90 | $18.13 | $17.60 | $17.86 | $17.86 | 225,531,360 |
| 2025-03-26 | $18.70 | $18.96 | $18.10 | $18.20 | $18.20 | 322,922,400 |
| 2025-03-25 | $18.05 | $18.42 | $17.93 | $18.40 | $18.40 | 226,625,130 |
| 2025-03-24 | $17.66 | $18.35 | $17.48 | $18.05 | $18.05 | 269,625,160 |
| 2025-03-21 | $18.00 | $18.06 | $17.40 | $17.57 | $17.57 | 251,475,390 |
| 2025-03-20 | $18.30 | $18.43 | $18.01 | $18.17 | $18.17 | 232,578,990 |
| 2025-03-19 | $17.78 | $18.05 | $17.69 | $18.05 | $18.05 | 189,285,220 |
| 2025-03-18 | $17.40 | $17.95 | $17.36 | $17.76 | $17.76 | 255,205,980 |
| 2025-03-17 | $17.49 | $17.70 | $17.11 | $17.21 | $17.21 | 236,776,270 |
| 2025-03-14 | $17.39 | $17.63 | $17.18 | $17.48 | $17.48 | 298,981,570 |
| 2025-03-13 | $16.88 | $17.08 | $16.74 | $16.96 | $16.96 | 209,768,210 |
| 2025-03-12 | $16.55 | $16.72 | $16.28 | $16.69 | $16.69 | 162,398,210 |
| 2025-03-11 | $16.28 | $16.48 | $16.10 | $16.48 | $16.48 | 180,000,550 |
| 2025-03-10 | $16.50 | $16.69 | $16.31 | $16.65 | $16.65 | 163,158,330 |
| 2025-03-07 | $16.33 | $16.75 | $16.20 | $16.43 | $16.43 | 193,234,060 |
| 2025-03-06 | $16.25 | $16.49 | $16.19 | $16.30 | $16.30 | 178,208,240 |
| 2025-03-05 | $15.93 | $16.09 | $15.81 | $16.01 | $16.01 | 123,758,170 |
| 2025-03-04 | $15.69 | $16.06 | $15.60 | $15.93 | $15.93 | 152,935,520 |
| 2025-03-03 | $15.48 | $15.86 | $15.45 | $15.64 | $15.64 | 146,170,040 |
| 2025-02-28 | $15.61 | $15.67 | $15.35 | $15.35 | $15.35 | 179,374,560 |
| 2025-02-27 | $15.87 | $15.87 | $15.61 | $15.75 | $15.75 | 136,307,170 |
| 2025-02-26 | $15.83 | $16.09 | $15.68 | $15.86 | $15.86 | 157,544,110 |
| 2025-02-25 | $16.06 | $16.13 | $15.75 | $15.78 | $15.78 | 155,863,280 |
| 2025-02-24 | $15.99 | $16.22 | $15.80 | $16.08 | $16.08 | 173,586,050 |
| 2025-02-20 | $16.38 | $16.48 | $16.12 | $16.44 | $16.44 | 130,081,860 |
| 2025-02-19 | $16.51 | $16.61 | $16.29 | $16.35 | $16.35 | 156,681,710 |
| 2025-02-18 | $16.41 | $16.59 | $16.31 | $16.41 | $16.41 | 144,998,350 |
| 2025-02-17 | $16.71 | $16.71 | $16.41 | $16.50 | $16.50 | 238,543,990 |
| 2025-02-14 | $17.15 | $17.34 | $17.01 | $17.16 | $17.16 | 115,526,970 |
| 2025-02-13 | $17.08 | $17.20 | $16.98 | $17.01 | $17.01 | 127,292,190 |
| 2025-02-12 | $17.03 | $17.12 | $16.87 | $16.98 | $16.98 | 158,201,010 |
| 2025-02-11 | $17.04 | $17.58 | $16.92 | $17.28 | $17.28 | 292,526,190 |
| 2025-02-10 | $16.81 | $17.06 | $16.74 | $16.87 | $16.87 | 221,206,460 |
| 2025-02-07 | $16.35 | $16.66 | $16.16 | $16.62 | $16.62 | 216,552,810 |
| 2025-02-06 | $16.58 | $16.58 | $16.11 | $16.31 | $16.31 | 200,162,690 |
| 2025-02-05 | $16.59 | $16.73 | $16.31 | $16.47 | $16.47 | 206,140,590 |
| 2025-01-27 | $16.00 | $16.31 | $15.94 | $16.24 | $16.24 | 154,794,280 |
| 2025-01-24 | $16.01 | $16.12 | $15.81 | $16.02 | $16.02 | 137,656,330 |
| 2025-01-23 | $16.19 | $16.36 | $15.86 | $15.88 | $15.88 | 180,804,250 |
| 2025-01-22 | $16.36 | $16.39 | $16.05 | $16.20 | $16.20 | 128,315,220 |
| 2025-01-21 | $16.30 | $16.39 | $16.14 | $16.25 | $16.25 | 109,108,880 |
| 2025-01-20 | $16.25 | $16.39 | $16.07 | $16.29 | $16.29 | 144,611,530 |
| 2025-01-17 | $16.31 | $16.41 | $16.12 | $16.27 | $16.27 | 168,269,160 |
| 2025-01-16 | $16.03 | $16.30 | $16.03 | $16.17 | $16.17 | 220,764,300 |
| 2025-01-15 | $16.35 | $16.40 | $15.53 | $15.78 | $15.78 | 327,946,410 |
| 2025-01-14 | $16.29 | $16.48 | $16.05 | $16.41 | $16.41 | 180,089,820 |
| 2025-01-13 | $16.14 | $16.66 | $16.03 | $16.40 | $16.40 | 237,723,200 |
| 2025-01-09 | $15.91 | $16.03 | $15.72 | $15.92 | $15.92 | 134,299,830 |
| 2025-01-08 | $16.02 | $16.17 | $15.74 | $15.85 | $15.85 | 176,843,670 |
| 2025-01-07 | $15.55 | $16.05 | $15.40 | $16.02 | $16.02 | 229,893,310 |
| 2025-01-06 | $15.68 | $15.86 | $15.33 | $15.49 | $15.49 | 225,283,190 |
| 2025-01-03 | $15.30 | $15.92 | $15.27 | $15.57 | $15.57 | 312,488,470 |
| 2025-01-02 | $15.20 | $15.48 | $15.00 | $15.18 | $15.18 | 199,053,080 |
| 2024-12-31 | $15.43 | $15.46 | $15.12 | $15.12 | $15.12 | 142,236,490 |
| 2024-12-30 | $15.26 | $15.72 | $15.23 | $15.54 | $15.54 | 152,484,070 |
| 2024-12-27 | $15.64 | $15.69 | $15.27 | $15.30 | $15.30 | 123,641,600 |
| 2024-12-26 | $15.53 | $15.73 | $15.46 | $15.62 | $15.62 | 87,509,260 |
| 2024-12-25 | $15.63 | $15.67 | $15.34 | $15.52 | $15.52 | 87,854,110 |
| 2024-12-24 | $15.49 | $15.66 | $15.29 | $15.63 | $15.63 | 116,741,940 |
| 2024-12-23 | $15.16 | $15.59 | $15.09 | $15.51 | $15.51 | 188,440,900 |
| 2024-12-20 | $15.28 | $15.33 | $15.02 | $15.02 | $15.02 | 140,062,670 |
| 2024-12-19 | $15.21 | $15.41 | $15.05 | $15.32 | $15.32 | 92,554,680 |
| 2024-12-18 | $15.40 | $15.63 | $15.40 | $15.49 | $15.49 | 75,347,660 |
| 2024-12-17 | $15.35 | $15.59 | $15.27 | $15.45 | $15.45 | 119,682,220 |
| 2024-12-16 | $15.57 | $15.64 | $15.31 | $15.35 | $15.35 | 128,353,470 |
| 2024-12-13 | $16.00 | $16.00 | $15.57 | $15.57 | $15.57 | 199,811,170 |
| 2024-12-12 | $16.12 | $16.28 | $16.09 | $16.24 | $16.24 | 100,504,480 |
| 2024-12-11 | $16.16 | $16.38 | $16.06 | $16.12 | $16.12 | 146,859,490 |
| 2024-12-10 | $16.38 | $16.55 | $16.00 | $16.06 | $16.06 | 191,717,270 |
| 2024-12-09 | $15.74 | $16.05 | $15.67 | $15.88 | $15.88 | 138,620,470 |
| 2024-12-06 | $15.42 | $15.74 | $15.41 | $15.69 | $15.69 | 137,873,280 |
| 2024-12-05 | $15.73 | $15.75 | $15.42 | $15.48 | $15.48 | 141,237,060 |
| 2024-12-04 | $15.68 | $15.94 | $15.64 | $15.80 | $15.80 | 180,836,600 |
| 2024-12-03 | $15.59 | $15.63 | $15.28 | $15.61 | $15.61 | 149,572,070 |
| 2024-12-02 | $15.72 | $15.77 | $15.50 | $15.56 | $15.56 | 168,359,700 |
| 2024-11-29 | $15.60 | $15.94 | $15.43 | $15.70 | $15.70 | 141,260,440 |
| 2024-11-28 | $15.65 | $15.72 | $15.46 | $15.53 | $15.53 | 87,158,740 |
| 2024-11-27 | $15.55 | $15.68 | $15.33 | $15.68 | $15.68 | 110,182,930 |
| 2024-11-26 | $15.40 | $15.68 | $15.37 | $15.54 | $15.54 | 91,452,210 |
| 2024-11-25 | $15.88 | $16.04 | $15.47 | $15.55 | $15.55 | 119,793,220 |
| 2024-11-22 | $16.18 | $16.20 | $15.76 | $15.76 | $15.76 | 125,243,140 |
| 2024-11-21 | $16.04 | $16.23 | $15.97 | $16.16 | $16.16 | 135,377,380 |
| 2024-11-20 | $16.29 | $16.30 | $15.94 | $16.03 | $16.03 | 146,052,590 |
| 2024-11-19 | $16.00 | $16.43 | $16.00 | $16.21 | $16.21 | 260,099,890 |
| 2024-11-18 | $15.76 | $15.99 | $15.59 | $15.71 | $15.71 | 176,079,370 |
| 2024-11-15 | $15.60 | $16.10 | $15.52 | $15.62 | $15.62 | 186,356,750 |
| 2024-11-14 | $15.90 | $15.94 | $15.58 | $15.61 | $15.61 | 194,726,920 |
| 2024-11-13 | $15.93 | $16.17 | $15.90 | $16.00 | $16.00 | 143,993,850 |
| 2024-11-12 | $16.10 | $16.45 | $15.80 | $15.98 | $15.98 | 285,631,360 |
| 2024-11-11 | $16.80 | $16.81 | $16.08 | $16.51 | $16.51 | 342,706,500 |
| 2024-11-08 | $17.35 | $17.59 | $17.02 | $17.09 | $17.09 | 225,997,770 |
| 2024-11-07 | $16.72 | $17.10 | $16.50 | $17.09 | $17.09 | 280,875,440 |
| 2024-11-06 | $17.65 | $17.70 | $17.16 | $17.31 | $17.31 | 193,328,550 |
| 2024-11-05 | $17.26 | $17.72 | $17.15 | $17.70 | $17.70 | 185,523,060 |
| 2024-11-04 | $17.36 | $17.42 | $16.97 | $17.35 | $17.35 | 150,856,020 |
| 2024-11-01 | $16.72 | $17.50 | $16.64 | $17.25 | $17.25 | 251,428,810 |
| 2024-10-31 | $17.06 | $17.08 | $16.66 | $16.82 | $16.82 | 183,766,660 |
| 2024-10-30 | $17.35 | $17.55 | $17.00 | $17.13 | $17.13 | 158,313,500 |
| 2024-10-29 | $17.27 | $17.52 | $17.18 | $17.22 | $17.22 | 157,067,200 |
| 2024-10-28 | $17.20 | $17.23 | $16.96 | $17.20 | $17.20 | 122,817,790 |
| 2024-10-25 | $17.42 | $17.44 | $17.14 | $17.23 | $17.23 | 151,253,750 |
| 2024-10-24 | $17.60 | $17.60 | $17.32 | $17.49 | $17.49 | 153,140,700 |
| 2024-10-23 | $18.10 | $18.17 | $17.68 | $17.85 | $17.85 | 158,883,830 |
| 2024-10-22 | $18.13 | $18.30 | $17.88 | $18.05 | $18.05 | 170,124,380 |
| 2024-10-21 | $18.08 | $18.58 | $17.90 | $18.22 | $18.22 | 271,742,570 |
| 2024-10-18 | $17.35 | $17.88 | $17.31 | $17.63 | $17.63 | 219,917,290 |
| 2024-10-17 | $17.48 | $17.61 | $17.12 | $17.14 | $17.14 | 132,417,370 |
| 2024-10-16 | $17.08 | $17.54 | $17.02 | $17.45 | $17.45 | 139,067,220 |
| 2024-10-15 | $17.50 | $17.51 | $17.13 | $17.13 | $17.13 | 167,326,260 |
| 2024-10-14 | $17.36 | $17.77 | $17.08 | $17.67 | $17.67 | 209,895,340 |
| 2024-10-11 | $17.60 | $17.79 | $17.08 | $17.24 | $17.24 | 204,517,320 |
| 2024-10-10 | $17.00 | $17.98 | $16.85 | $17.35 | $17.35 | 301,784,760 |
| 2024-10-09 | $17.70 | $17.77 | $16.90 | $16.93 | $16.93 | 395,716,430 |
| 2024-10-08 | $19.64 | $19.87 | $17.51 | $17.96 | $17.96 | 706,617,240 |
| 2024-09-30 | $17.88 | $18.74 | $17.12 | $18.14 | $18.14 | 671,972,620 |
| 2024-09-27 | $17.85 | $18.05 | $17.27 | $17.51 | $17.51 | 174,092,800 |
| 2024-09-26 | $17.10 | $17.39 | $16.70 | $17.37 | $17.37 | 224,564,940 |
| 2024-09-25 | $16.92 | $17.32 | $16.90 | $16.92 | $16.92 | 283,724,850 |
| 2024-09-24 | $16.10 | $16.64 | $16.02 | $16.51 | $16.51 | 251,226,580 |
| 2024-09-23 | $15.88 | $16.00 | $15.68 | $15.82 | $15.82 | 136,737,180 |
| 2024-09-20 | $15.49 | $15.88 | $15.31 | $15.88 | $15.88 | 192,733,010 |
| 2024-09-19 | $15.11 | $15.46 | $14.77 | $15.40 | $15.40 | 182,900,220 |
| 2024-09-18 | $14.98 | $15.22 | $14.85 | $15.04 | $15.04 | 168,791,700 |
| 2024-09-13 | $14.59 | $14.91 | $14.52 | $14.68 | $14.68 | 222,888,680 |
| 2024-09-12 | $14.24 | $14.39 | $14.07 | $14.20 | $14.20 | 127,138,910 |
| 2024-09-11 | $14.15 | $14.25 | $13.96 | $14.20 | $14.20 | 140,742,330 |
| 2024-09-10 | $14.27 | $14.35 | $14.07 | $14.22 | $14.22 | 109,501,500 |
| 2024-09-09 | $14.47 | $14.47 | $13.94 | $14.15 | $14.15 | 232,868,700 |
| 2024-09-06 | $14.84 | $15.01 | $14.70 | $14.76 | $14.76 | 98,102,620 |
| 2024-09-05 | $14.75 | $14.97 | $14.53 | $14.68 | $14.68 | 108,842,210 |
| 2024-09-04 | $15.05 | $15.10 | $14.56 | $14.68 | $14.68 | 236,436,310 |
| 2024-09-03 | $15.50 | $15.69 | $15.37 | $15.49 | $15.49 | 68,786,090 |
| 2024-09-02 | $15.86 | $15.87 | $15.31 | $15.61 | $15.61 | 129,969,380 |
| 2024-08-30 | $15.89 | $16.17 | $15.66 | $16.00 | $16.00 | 144,252,250 |
| 2024-08-29 | $15.75 | $15.99 | $15.61 | $15.93 | $15.93 | 80,769,900 |
| 2024-08-28 | $16.10 | $16.24 | $15.63 | $15.82 | $15.82 | 130,275,050 |
| 2024-08-27 | $16.15 | $16.25 | $15.85 | $16.07 | $16.07 | 89,916,730 |
| 2024-08-26 | $16.31 | $16.38 | $15.95 | $16.21 | $16.21 | 146,188,350 |
| 2024-08-23 | $15.97 | $16.09 | $15.90 | $16.06 | $16.06 | 75,078,630 |
| 2024-08-22 | $16.16 | $16.20 | $15.95 | $16.17 | $16.17 | 74,620,790 |
| 2024-08-21 | $16.06 | $16.25 | $15.93 | $16.16 | $16.16 | 82,239,260 |
| 2024-08-20 | $16.32 | $16.32 | $15.89 | $16.05 | $16.05 | 89,052,970 |
| 2024-08-19 | $16.06 | $16.49 | $16.00 | $16.22 | $16.22 | 136,456,090 |
| 2024-08-16 | $15.78 | $16.18 | $15.78 | $15.87 | $15.87 | 150,829,140 |
| 2024-08-15 | $15.28 | $15.63 | $15.21 | $15.58 | $15.58 | 91,464,500 |
| 2024-08-14 | $15.55 | $15.62 | $15.35 | $15.40 | $15.40 | 66,506,830 |
| 2024-08-13 | $15.66 | $15.73 | $15.30 | $15.54 | $15.54 | 141,287,860 |
| 2024-08-12 | $15.30 | $15.49 | $15.24 | $15.36 | $15.36 | 63,635,600 |
| 2024-08-09 | $15.38 | $15.66 | $15.31 | $15.34 | $15.34 | 140,162,600 |
| 2024-08-08 | $15.34 | $15.35 | $15.03 | $15.21 | $15.21 | 117,102,410 |
| 2024-08-07 | $15.25 | $15.66 | $15.20 | $15.48 | $15.48 | 116,601,850 |
| 2024-08-06 | $15.70 | $15.78 | $15.16 | $15.35 | $15.35 | 175,303,310 |
| 2024-08-05 | $15.57 | $16.03 | $15.46 | $15.63 | $15.63 | 179,119,080 |
| 2024-08-02 | $16.31 | $16.31 | $15.70 | $15.96 | $15.96 | 214,393,690 |
| 2024-08-01 | $16.88 | $17.08 | $16.48 | $16.63 | $16.63 | 149,688,990 |
| 2024-07-31 | $15.99 | $16.66 | $15.97 | $16.58 | $16.58 | 190,163,780 |
| 2024-07-30 | $15.97 | $16.01 | $15.73 | $15.91 | $15.91 | 125,323,100 |
| 2024-07-29 | $16.00 | $16.28 | $15.76 | $16.11 | $16.11 | 143,993,630 |
| 2024-07-26 | $15.55 | $16.09 | $15.51 | $15.85 | $15.85 | 175,389,610 |
| 2024-07-25 | $16.08 | $16.24 | $15.38 | $15.43 | $15.43 | 288,215,160 |
| 2024-07-24 | $16.45 | $16.75 | $16.40 | $16.53 | $16.53 | 136,809,550 |
| 2024-07-23 | $17.58 | $17.72 | $16.50 | $16.52 | $16.52 | 235,473,240 |
| 2024-07-22 | $17.75 | $17.84 | $17.21 | $17.60 | $17.60 | 192,975,120 |
| 2024-07-19 | $17.80 | $18.05 | $17.11 | $17.94 | $17.94 | 238,617,160 |
| 2024-07-18 | $18.24 | $18.49 | $17.97 | $18.45 | $18.45 | 149,177,700 |
| 2024-07-17 | $19.50 | $19.54 | $18.37 | $18.47 | $18.47 | 217,167,410 |
| 2024-07-16 | $18.78 | $19.24 | $18.78 | $19.21 | $19.21 | 134,595,480 |
| 2024-07-15 | $18.50 | $18.95 | $18.43 | $18.82 | $18.82 | 126,988,960 |
| 2024-07-12 | $18.97 | $19.00 | $18.36 | $18.48 | $18.48 | 139,055,070 |
| 2024-07-11 | $18.50 | $18.96 | $18.30 | $18.87 | $18.87 | 155,807,760 |
| 2024-07-10 | $18.73 | $18.98 | $18.28 | $18.38 | $18.38 | 150,842,960 |
| 2024-07-09 | $18.60 | $18.86 | $18.55 | $18.82 | $18.82 | 164,930,660 |
| 2024-07-08 | $18.69 | $18.88 | $18.44 | $18.45 | $18.45 | 149,197,690 |
| 2024-07-05 | $18.17 | $18.66 | $18.11 | $18.64 | $18.64 | 188,747,610 |
| 2024-07-04 | $18.23 | $18.59 | $18.17 | $18.17 | $18.17 | 176,292,080 |
| 2024-07-03 | $17.84 | $18.03 | $17.71 | $17.89 | $17.89 | 103,934,460 |
| 2024-07-02 | $18.08 | $18.08 | $17.64 | $17.84 | $17.84 | 95,719,890 |
| 2024-07-01 | $17.78 | $18.10 | $17.74 | $18.04 | $18.04 | 149,049,630 |
| 2024-06-28 | $16.98 | $17.63 | $16.82 | $17.57 | $17.57 | 129,524,370 |
| 2024-06-27 | $17.14 | $17.17 | $16.89 | $16.90 | $16.90 | 100,714,130 |
| 2024-06-26 | $17.22 | $17.34 | $16.97 | $17.26 | $17.26 | 107,923,420 |
| 2024-06-25 | $17.45 | $17.52 | $17.20 | $17.35 | $17.35 | 95,570,540 |
| 2024-06-24 | $17.00 | $17.58 | $16.93 | $17.47 | $17.47 | 132,034,140 |
| 2024-06-21 | $17.78 | $17.87 | $17.24 | $17.32 | $17.32 | 145,232,750 |
| 2024-06-20 | $17.41 | $17.86 | $17.37 | $17.56 | $17.56 | 128,820,710 |
| 2024-06-19 | $16.92 | $17.50 | $16.88 | $17.32 | $17.32 | 172,049,520 |
| 2024-06-18 | $16.61 | $17.08 | $16.38 | $16.92 | $16.92 | 239,853,360 |
| 2024-06-17 | $16.99 | $17.17 | $16.76 | $17.04 | $17.04 | 106,381,680 |
| 2024-06-14 | $16.60 | $17.17 | $16.55 | $17.09 | $17.09 | 163,013,940 |
| 2024-06-13 | $17.14 | $17.22 | $16.51 | $16.81 | $16.81 | 174,909,150 |
| 2024-06-12 | $16.89 | $17.27 | $16.86 | $17.21 | $17.21 | 131,900,630 |
| 2024-06-11 | $17.11 | $17.22 | $16.78 | $17.00 | $17.00 | 172,739,430 |
| 2024-06-07 | $17.82 | $17.88 | $17.31 | $17.76 | $17.76 | 173,772,660 |
| 2024-06-06 | $17.35 | $17.79 | $17.33 | $17.59 | $17.59 | 186,439,320 |
| 2024-06-05 | $17.00 | $17.20 | $16.75 | $17.05 | $17.05 | 185,460,720 |
| 2024-06-04 | $17.45 | $17.70 | $17.18 | $17.42 | $17.42 | 152,060,490 |
| 2024-06-03 | $17.29 | $17.63 | $17.17 | $17.33 | $17.33 | 134,833,200 |
| 2024-05-31 | $17.63 | $17.72 | $17.20 | $17.41 | $17.41 | 197,034,750 |
| 2024-05-30 | $18.30 | $18.37 | $17.55 | $17.64 | $17.64 | 209,249,890 |
| 2024-05-29 | $18.08 | $18.58 | $17.97 | $18.45 | $18.45 | 158,414,600 |
| 2024-05-28 | $18.38 | $18.48 | $18.01 | $18.05 | $18.05 | 132,807,260 |
| 2024-05-27 | $17.77 | $18.36 | $17.76 | $18.20 | $18.20 | 146,711,400 |
| 2024-05-24 | $17.60 | $18.03 | $17.59 | $17.82 | $17.82 | 125,712,780 |
| 2024-05-23 | $17.56 | $18.01 | $17.36 | $17.84 | $17.84 | 208,253,600 |
| 2024-05-22 | $18.65 | $18.78 | $18.33 | $18.43 | $18.43 | 142,475,450 |
| 2024-05-21 | $19.41 | $19.58 | $18.56 | $18.65 | $18.65 | 228,374,850 |
| 2024-05-20 | $19.43 | $19.79 | $19.09 | $19.47 | $19.47 | 265,236,190 |
| 2024-05-17 | $18.37 | $18.78 | $18.00 | $18.78 | $18.78 | 183,095,090 |
| 2024-05-16 | $18.63 | $18.89 | $18.21 | $18.27 | $18.27 | 193,911,150 |
| 2024-05-15 | $18.54 | $18.85 | $18.26 | $18.30 | $18.30 | 138,687,550 |
| 2024-05-14 | $18.35 | $18.72 | $18.25 | $18.49 | $18.49 | 147,429,800 |
| 2024-05-13 | $18.00 | $18.34 | $17.83 | $18.18 | $18.18 | 140,858,970 |
| 2024-05-10 | $18.10 | $18.28 | $17.78 | $18.24 | $18.24 | 206,140,810 |
| 2024-05-09 | $17.28 | $17.91 | $17.28 | $17.71 | $17.71 | 146,586,760 |
| 2024-05-08 | $17.30 | $17.68 | $17.01 | $17.45 | $17.45 | 132,403,980 |
| 2024-05-07 | $17.62 | $17.90 | $17.39 | $17.45 | $17.45 | 152,394,080 |
| 2024-05-06 | $17.32 | $17.56 | $16.82 | $17.52 | $17.52 | 260,634,800 |
| 2024-04-30 | $17.92 | $18.06 | $17.55 | $17.61 | $17.61 | 169,466,710 |
| 2024-04-29 | $18.13 | $18.13 | $17.39 | $17.66 | $17.66 | 225,298,740 |
| 2024-04-26 | $17.58 | $18.37 | $17.41 | $18.27 | $18.27 | 266,128,450 |
| 2024-04-25 | $17.33 | $17.56 | $17.09 | $17.40 | $17.40 | 142,950,970 |
| 2024-04-24 | $17.04 | $17.59 | $17.04 | $17.54 | $17.54 | 211,374,280 |
| 2024-04-23 | $17.41 | $17.65 | $17.00 | $17.04 | $17.04 | 320,100,040 |
| 2024-04-22 | $18.87 | $19.00 | $17.75 | $17.80 | $17.80 | 267,730,370 |
| 2024-04-19 | $18.56 | $19.33 | $18.40 | $18.63 | $18.63 | 265,311,850 |
| 2024-04-18 | $17.91 | $18.54 | $17.86 | $18.47 | $18.47 | 200,597,370 |
| 2024-04-17 | $17.91 | $18.15 | $17.58 | $18.08 | $18.08 | 215,427,960 |
| 2024-04-16 | $18.46 | $18.63 | $17.89 | $17.94 | $17.94 | 208,220,530 |
| 2024-04-15 | $17.80 | $18.56 | $17.78 | $18.46 | $18.46 | 238,595,620 |
| 2024-04-12 | $18.48 | $18.58 | $17.98 | $18.39 | $18.39 | 233,781,930 |
| 2024-04-11 | $17.52 | $18.52 | $17.49 | $17.99 | $17.99 | 256,576,580 |
| 2024-04-10 | $17.14 | $18.15 | $17.14 | $17.99 | $17.99 | 264,269,860 |
| 2024-04-09 | $17.22 | $17.40 | $16.93 | $17.01 | $17.01 | 201,583,610 |
| 2024-04-08 | $17.65 | $18.17 | $17.23 | $17.30 | $17.30 | 312,711,910 |
| 2024-04-03 | $17.19 | $17.65 | $16.98 | $17.51 | $17.51 | 238,086,950 |
| 2024-04-02 | $16.95 | $17.15 | $16.76 | $16.95 | $16.95 | 133,763,880 |
| 2024-04-01 | $17.24 | $17.39 | $16.69 | $16.87 | $16.87 | 207,614,090 |
| 2024-03-29 | $16.40 | $16.87 | $16.30 | $16.82 | $16.82 | 209,564,470 |
| 2024-03-28 | $15.65 | $16.18 | $15.53 | $16.10 | $16.10 | 188,868,880 |
| 2024-03-27 | $15.46 | $15.89 | $15.44 | $15.72 | $15.72 | 156,142,160 |
| 2024-03-26 | $15.77 | $15.82 | $15.33 | $15.53 | $15.53 | 132,797,870 |
| 2024-03-25 | $15.38 | $15.86 | $15.31 | $15.74 | $15.74 | 164,527,560 |
| 2024-03-22 | $15.39 | $15.52 | $15.17 | $15.39 | $15.39 | 177,112,120 |
| 2024-03-21 | $15.91 | $16.13 | $15.60 | $15.62 | $15.62 | 199,623,700 |
| 2024-03-20 | $15.35 | $15.61 | $15.20 | $15.51 | $15.51 | 177,110,050 |
| 2024-03-19 | $15.70 | $15.93 | $15.50 | $15.53 | $15.53 | 161,899,950 |
| 2024-03-18 | $15.97 | $16.16 | $15.58 | $15.78 | $15.78 | 230,329,700 |
| 2024-03-15 | $15.32 | $16.12 | $15.30 | $15.96 | $15.96 | 223,316,310 |
| 2024-03-14 | $15.25 | $15.78 | $15.25 | $15.39 | $15.39 | 271,917,470 |
| 2024-03-13 | $14.25 | $14.76 | $14.18 | $14.69 | $14.69 | 145,451,990 |
| 2024-03-12 | $14.75 | $14.82 | $14.28 | $14.36 | $14.36 | 204,275,440 |
| 2024-03-11 | $15.00 | $15.05 | $14.62 | $14.86 | $14.86 | 153,666,330 |
| 2024-03-08 | $14.90 | $14.93 | $14.53 | $14.89 | $14.89 | 169,234,970 |
| 2024-03-07 | $14.38 | $14.96 | $14.27 | $14.73 | $14.73 | 237,493,560 |
| 2024-03-06 | $13.85 | $14.36 | $13.84 | $14.20 | $14.20 | 201,787,690 |
| 2024-03-05 | $13.60 | $13.97 | $13.59 | $13.85 | $13.85 | 196,087,650 |
| 2024-03-04 | $13.46 | $13.62 | $13.36 | $13.46 | $13.46 | 131,400,110 |
| 2024-03-01 | $13.06 | $13.36 | $13.00 | $13.25 | $13.25 | 117,846,670 |
| 2024-02-29 | $13.02 | $13.20 | $12.96 | $13.11 | $13.11 | 108,124,100 |
| 2024-02-28 | $13.16 | $13.17 | $12.97 | $13.01 | $13.01 | 109,335,810 |
| 2024-02-27 | $13.06 | $13.27 | $13.00 | $13.16 | $13.16 | 136,491,390 |
| 2024-02-26 | $13.51 | $13.61 | $13.09 | $13.15 | $13.15 | 146,004,520 |
| 2024-02-23 | $13.25 | $13.68 | $13.20 | $13.50 | $13.50 | 137,726,100 |
| 2024-02-22 | $13.09 | $13.28 | $13.02 | $13.26 | $13.26 | 112,739,990 |
| 2024-02-21 | $13.06 | $13.29 | $13.01 | $13.05 | $13.05 | 153,987,030 |
| 2024-02-20 | $12.80 | $13.18 | $12.72 | $13.10 | $13.10 | 137,078,330 |
| 2024-02-19 | $12.51 | $12.86 | $12.40 | $12.85 | $12.85 | 188,654,640 |
| 2024-02-08 | $12.24 | $12.52 | $12.22 | $12.50 | $12.50 | 191,109,270 |
| 2024-02-07 | $12.19 | $12.30 | $12.04 | $12.25 | $12.25 | 215,806,990 |
| 2024-02-06 | $12.13 | $12.38 | $12.04 | $12.19 | $12.19 | 202,093,770 |
| 2024-02-05 | $12.07 | $12.28 | $11.96 | $12.16 | $12.16 | 171,075,960 |
| 2024-02-02 | $12.20 | $12.34 | $11.88 | $12.03 | $12.03 | 139,010,280 |
| 2024-02-01 | $12.00 | $12.27 | $11.90 | $12.13 | $12.13 | 108,409,520 |
| 2024-01-31 | $12.12 | $12.23 | $12.03 | $12.04 | $12.04 | 109,897,920 |
| 2024-01-30 | $12.18 | $12.30 | $12.06 | $12.18 | $12.18 | 106,355,680 |
| 2024-01-29 | $12.23 | $12.35 | $12.20 | $12.24 | $12.24 | 84,753,630 |
| 2024-01-26 | $12.10 | $12.28 | $11.98 | $12.22 | $12.22 | 124,521,020 |
| 2024-01-25 | $11.82 | $12.05 | $11.79 | $12.05 | $12.05 | 127,482,290 |
| 2024-01-24 | $11.62 | $11.75 | $11.43 | $11.72 | $11.72 | 105,940,750 |
| 2024-01-23 | $11.61 | $11.68 | $11.21 | $11.54 | $11.54 | 169,491,740 |
| 2024-01-22 | $11.88 | $11.94 | $11.55 | $11.68 | $11.68 | 145,354,980 |
| 2024-01-19 | $11.78 | $11.97 | $11.65 | $11.92 | $11.92 | 123,795,040 |
| 2024-01-18 | $11.66 | $11.94 | $11.40 | $11.84 | $11.84 | 166,379,120 |
| 2024-01-17 | $12.09 | $12.13 | $11.70 | $11.70 | $11.70 | 140,735,060 |
| 2024-01-16 | $12.06 | $12.27 | $12.06 | $12.19 | $12.19 | 80,436,460 |
| 2024-01-15 | $12.17 | $12.26 | $12.05 | $12.12 | $12.12 | 49,632,550 |
| 2024-01-12 | $12.07 | $12.26 | $12.05 | $12.20 | $12.20 | 76,433,880 |
| 2024-01-11 | $12.31 | $12.32 | $12.09 | $12.14 | $12.14 | 96,780,160 |
| 2024-01-10 | $12.33 | $12.44 | $12.28 | $12.28 | $12.28 | 63,262,800 |
| 2024-01-09 | $12.31 | $12.45 | $12.28 | $12.43 | $12.43 | 94,179,780 |
| 2024-01-08 | $12.46 | $12.53 | $12.27 | $12.30 | $12.30 | 91,581,560 |
| 2024-01-05 | $12.46 | $12.68 | $12.37 | $12.47 | $12.47 | 109,752,650 |
| 2024-01-04 | $12.43 | $12.52 | $12.39 | $12.51 | $12.51 | 99,822,520 |
| 2024-01-03 | $12.43 | $12.59 | $12.39 | $12.53 | $12.53 | 76,049,150 |
| 2024-01-02 | $12.41 | $12.66 | $12.39 | $12.49 | $12.49 | 113,316,940 |
| 2024-01-01 | $12.46 | $12.46 | $12.46 | $12.46 | $12.46 | 0 |
| 2023-12-29 | $12.27 | $12.48 | $12.27 | $12.46 | $12.46 | 121,461,540 |
| 2023-12-28 | $12.49 | $12.67 | $12.31 | $12.35 | $12.35 | 185,718,400 |
| 2023-12-27 | $12.23 | $12.42 | $12.19 | $12.40 | $12.40 | 125,564,720 |
| 2023-12-26 | $12.20 | $12.28 | $12.15 | $12.18 | $12.18 | 74,621,670 |
| 2023-12-25 | $12.03 | $12.24 | $12.01 | $12.22 | $12.22 | 85,968,430 |
| 2023-12-22 | $12.15 | $12.18 | $11.99 | $12.14 | $12.09 | 127,206,300 |
| 2023-12-21 | $11.94 | $12.09 | $11.89 | $12.07 | $12.02 | 108,702,830 |
| 2023-12-20 | $11.92 | $12.12 | $11.86 | $12.02 | $11.97 | 165,592,820 |
| 2023-12-19 | $11.76 | $11.84 | $11.65 | $11.80 | $11.75 | 59,946,320 |
| 2023-12-18 | $11.64 | $11.85 | $11.58 | $11.78 | $11.73 | 73,733,360 |
| 2023-12-15 | $11.60 | $11.97 | $11.60 | $11.70 | $11.65 | 204,753,290 |
| 2023-12-14 | $11.80 | $11.83 | $11.46 | $11.48 | $11.43 | 135,531,560 |
| 2023-12-13 | $11.54 | $11.61 | $11.44 | $11.44 | $11.44 | 85,644,340 |
| 2023-12-12 | $11.57 | $11.63 | $11.46 | $11.62 | $11.62 | 89,300,710 |
| 2023-12-11 | $11.59 | $11.73 | $11.38 | $11.67 | $11.67 | 111,213,210 |
| 2023-12-08 | $11.81 | $11.83 | $11.65 | $11.67 | $11.67 | 118,281,120 |
| 2023-12-07 | $11.90 | $11.92 | $11.75 | $11.80 | $11.80 | 108,883,300 |
| 2023-12-06 | $11.84 | $12.08 | $11.75 | $12.00 | $12.00 | 110,464,020 |
| 2023-12-05 | $12.12 | $12.16 | $11.92 | $11.95 | $11.95 | 158,484,060 |
| 2023-12-04 | $12.45 | $12.69 | $12.38 | $12.40 | $12.40 | 229,119,490 |
| 2023-12-01 | $12.15 | $12.20 | $11.96 | $12.04 | $12.04 | 101,753,680 |
| 2023-11-30 | $12.14 | $12.27 | $12.07 | $12.18 | $12.18 | 116,747,510 |
| 2023-11-29 | $12.09 | $12.20 | $12.08 | $12.15 | $12.15 | 169,653,490 |
| 2023-11-28 | $11.86 | $11.90 | $11.71 | $11.89 | $11.89 | 62,640,830 |
| 2023-11-27 | $11.86 | $12.03 | $11.73 | $11.87 | $11.87 | 57,775,500 |
| 2023-11-24 | $11.97 | $11.99 | $11.84 | $11.85 | $11.85 | 51,770,980 |
| 2023-11-23 | $11.94 | $12.00 | $11.82 | $11.99 | $11.99 | 55,954,960 |
| 2023-11-22 | $12.14 | $12.14 | $11.92 | $11.95 | $11.95 | 62,734,020 |
| 2023-11-21 | $11.96 | $12.21 | $11.91 | $12.14 | $12.14 | 146,698,510 |
| 2023-11-20 | $11.96 | $11.97 | $11.77 | $11.86 | $11.86 | 67,797,580 |
| 2023-11-17 | $11.98 | $12.02 | $11.87 | $11.97 | $11.97 | 56,250,450 |
| 2023-11-16 | $11.97 | $12.03 | $11.85 | $11.97 | $11.97 | 72,428,050 |
| 2023-11-15 | $12.23 | $12.23 | $11.93 | $12.00 | $12.00 | 100,819,210 |
| 2023-11-14 | $11.95 | $11.98 | $11.81 | $11.86 | $11.86 | 49,533,260 |
| 2023-11-13 | $11.79 | $11.93 | $11.73 | $11.90 | $11.90 | 55,328,040 |
| 2023-11-10 | $11.83 | $11.86 | $11.72 | $11.78 | $11.78 | 43,771,750 |
| 2023-11-09 | $11.70 | $11.90 | $11.70 | $11.88 | $11.88 | 77,642,270 |
| 2023-11-08 | $11.88 | $11.95 | $11.72 | $11.82 | $11.82 | 113,321,590 |
| 2023-11-07 | $11.88 | $12.03 | $11.72 | $12.01 | $12.01 | 91,670,060 |
| 2023-11-06 | $12.18 | $12.20 | $11.87 | $11.93 | $11.93 | 144,313,300 |
| 2023-11-03 | $12.22 | $12.30 | $12.10 | $12.17 | $12.17 | 81,585,920 |
| 2023-11-02 | $12.35 | $12.48 | $12.20 | $12.21 | $12.21 | 91,383,820 |
| 2023-11-01 | $12.32 | $12.35 | $12.14 | $12.20 | $12.20 | 93,872,100 |
| 2023-10-31 | $12.40 | $12.46 | $12.28 | $12.44 | $12.44 | 75,169,600 |
| 2023-10-30 | $12.20 | $12.68 | $12.19 | $12.42 | $12.42 | 180,159,500 |
| 2023-10-27 | $11.98 | $12.16 | $11.95 | $12.01 | $12.01 | 92,836,220 |
| 2023-10-26 | $12.00 | $12.11 | $11.88 | $12.08 | $12.08 | 74,025,970 |
| 2023-10-25 | $12.04 | $12.31 | $12.04 | $12.08 | $12.08 | 129,416,820 |
| 2023-10-24 | $11.54 | $11.83 | $11.53 | $11.75 | $11.75 | 119,694,430 |
| 2023-10-23 | $11.58 | $11.66 | $11.33 | $11.45 | $11.45 | 85,800,100 |
| 2023-10-20 | $11.82 | $11.93 | $11.59 | $11.65 | $11.65 | 79,552,090 |
| 2023-10-19 | $11.95 | $11.98 | $11.75 | $11.77 | $11.77 | 98,618,750 |
| 2023-10-18 | $12.09 | $12.13 | $11.96 | $11.98 | $11.98 | 73,584,740 |
| 2023-10-17 | $12.12 | $12.14 | $11.98 | $12.06 | $12.06 | 80,051,800 |
| 2023-10-16 | $12.25 | $12.28 | $12.10 | $12.14 | $12.14 | 94,815,420 |
| 2023-10-13 | $12.13 | $12.15 | $12.00 | $12.02 | $12.02 | 66,449,570 |
| 2023-10-12 | $12.27 | $12.36 | $12.18 | $12.29 | $12.29 | 70,314,510 |
| 2023-10-11 | $12.30 | $12.31 | $11.99 | $12.13 | $12.13 | 85,168,720 |
| 2023-10-10 | $12.28 | $12.42 | $12.20 | $12.22 | $12.22 | 68,398,360 |
| 2023-10-09 | $11.91 | $12.25 | $11.74 | $12.20 | $12.20 | 122,116,680 |
| 2023-09-28 | $12.41 | $12.52 | $12.06 | $12.13 | $12.13 | 149,985,680 |
| 2023-09-27 | $12.65 | $12.68 | $12.38 | $12.41 | $12.41 | 133,613,480 |
| 2023-09-26 | $12.69 | $12.75 | $12.49 | $12.65 | $12.65 | 128,915,090 |
| 2023-09-25 | $12.88 | $12.99 | $12.74 | $12.76 | $12.76 | 115,655,420 |
| 2023-09-22 | $12.95 | $12.98 | $12.68 | $12.93 | $12.93 | 186,231,640 |
| 2023-09-21 | $13.10 | $13.20 | $12.98 | $13.09 | $13.09 | 96,166,190 |
| 2023-09-20 | $13.10 | $13.28 | $13.04 | $13.25 | $13.25 | 90,314,020 |
| 2023-09-19 | $13.00 | $13.25 | $12.98 | $13.17 | $13.17 | 108,154,110 |
| 2023-09-18 | $13.08 | $13.08 | $12.89 | $13.07 | $13.07 | 105,742,730 |
| 2023-09-15 | $13.19 | $13.42 | $13.06 | $13.15 | $13.15 | 173,231,400 |
| 2023-09-14 | $12.90 | $13.10 | $12.84 | $12.98 | $12.98 | 152,218,540 |
| 2023-09-13 | $12.78 | $12.98 | $12.76 | $12.84 | $12.84 | 87,054,310 |
| 2023-09-12 | $13.01 | $13.09 | $12.80 | $12.84 | $12.84 | 84,410,060 |
| 2023-09-11 | $12.88 | $13.15 | $12.82 | $13.00 | $13.00 | 87,787,040 |
| 2023-09-08 | $13.01 | $13.10 | $12.81 | $12.88 | $12.88 | 55,492,370 |
| 2023-09-07 | $12.94 | $13.11 | $12.90 | $13.01 | $13.01 | 72,247,720 |
| 2023-09-06 | $13.02 | $13.18 | $12.93 | $13.06 | $13.06 | 72,466,470 |
| 2023-09-05 | $13.10 | $13.21 | $12.97 | $13.15 | $13.15 | 80,427,860 |
| 2023-09-04 | $12.95 | $13.50 | $12.95 | $13.20 | $13.20 | 188,698,650 |
| 2023-09-01 | $12.39 | $12.90 | $12.37 | $12.80 | $12.80 | 143,485,190 |
| 2023-08-31 | $12.49 | $12.60 | $12.34 | $12.36 | $12.36 | 82,969,990 |
| 2023-08-30 | $12.25 | $12.54 | $12.22 | $12.45 | $12.45 | 159,470,560 |
| 2023-08-29 | $12.11 | $12.37 | $12.04 | $12.08 | $12.08 | 140,982,270 |
| 2023-08-28 | $12.92 | $12.97 | $12.06 | $12.14 | $12.14 | 203,852,110 |
| 2023-08-25 | $12.40 | $12.45 | $12.15 | $12.30 | $12.30 | 127,145,800 |
| 2023-08-24 | $12.45 | $12.65 | $12.35 | $12.49 | $12.49 | 138,872,630 |
| 2023-08-23 | $12.45 | $12.49 | $12.12 | $12.17 | $12.17 | 126,975,640 |
| 2023-08-22 | $12.08 | $12.48 | $12.08 | $12.41 | $12.41 | 165,777,630 |
| 2023-08-21 | $12.08 | $12.18 | $11.98 | $11.98 | $11.98 | 75,479,960 |
| 2023-08-18 | $12.29 | $12.43 | $12.05 | $12.08 | $12.08 | 76,821,230 |
| 2023-08-17 | $12.06 | $12.34 | $11.84 | $12.29 | $12.29 | 101,796,880 |
| 2023-08-16 | $12.18 | $12.25 | $12.08 | $12.19 | $12.19 | 74,573,740 |
| 2023-08-15 | $12.34 | $12.43 | $12.16 | $12.32 | $12.32 | 68,007,980 |
| 2023-08-14 | $12.39 | $12.42 | $12.15 | $12.32 | $12.32 | 131,024,480 |
| 2023-08-11 | $12.75 | $12.83 | $12.44 | $12.50 | $12.50 | 93,182,420 |
| 2023-08-10 | $12.80 | $12.88 | $12.69 | $12.73 | $12.73 | 70,330,320 |
| 2023-08-09 | $12.90 | $12.98 | $12.74 | $12.87 | $12.87 | 84,007,490 |
| 2023-08-08 | $12.85 | $13.13 | $12.74 | $13.03 | $13.03 | 111,902,030 |
| 2023-08-07 | $12.78 | $12.88 | $12.73 | $12.85 | $12.85 | 44,623,090 |
| 2023-08-04 | $12.86 | $12.99 | $12.78 | $12.85 | $12.85 | 78,105,280 |
| 2023-08-03 | $12.75 | $12.80 | $12.60 | $12.74 | $12.74 | 109,846,620 |
| 2023-08-02 | $12.82 | $12.96 | $12.77 | $12.86 | $12.86 | 83,936,800 |
| 2023-08-01 | $13.27 | $13.44 | $13.00 | $13.05 | $13.05 | 120,142,350 |
| 2023-07-31 | $12.99 | $13.18 | $12.95 | $13.01 | $13.01 | 116,713,080 |
| 2023-07-28 | $12.66 | $12.84 | $12.55 | $12.79 | $12.79 | 145,064,580 |
| 2023-07-27 | $13.07 | $13.10 | $12.83 | $12.88 | $12.88 | 76,066,980 |
| 2023-07-26 | $12.96 | $13.08 | $12.88 | $13.07 | $13.07 | 89,449,530 |
| 2023-07-25 | $12.64 | $13.10 | $12.64 | $12.94 | $12.94 | 175,567,360 |
| 2023-07-24 | $12.41 | $12.62 | $12.38 | $12.43 | $12.43 | 57,319,980 |
| 2023-07-21 | $12.55 | $12.68 | $12.49 | $12.53 | $12.53 | 70,515,850 |
| 2023-07-20 | $12.54 | $12.80 | $12.52 | $12.61 | $12.61 | 98,663,320 |
| 2023-07-19 | $12.56 | $12.66 | $12.45 | $12.59 | $12.59 | 103,886,840 |
| 2023-07-18 | $12.34 | $12.53 | $12.26 | $12.40 | $12.40 | 68,098,980 |
| 2023-07-17 | $12.48 | $12.50 | $12.30 | $12.34 | $12.34 | 86,362,790 |
| 2023-07-14 | $12.75 | $12.80 | $12.56 | $12.58 | $12.58 | 127,187,180 |
| 2023-07-13 | $12.38 | $12.76 | $12.38 | $12.52 | $12.52 | 289,777,580 |
| 2023-07-12 | $11.83 | $12.05 | $11.77 | $11.95 | $11.95 | 187,653,140 |
| 2023-07-11 | $11.71 | $11.95 | $11.68 | $11.84 | $11.84 | 121,686,580 |
| 2023-07-10 | $11.58 | $11.76 | $11.48 | $11.54 | $11.54 | 80,589,770 |
| 2023-07-07 | $11.51 | $11.72 | $11.28 | $11.55 | $11.55 | 125,582,980 |
| 2023-07-06 | $11.71 | $11.75 | $11.52 | $11.61 | $11.61 | 76,833,560 |
| 2023-07-05 | $11.78 | $11.90 | $11.73 | $11.80 | $11.80 | 71,207,530 |
| 2023-07-04 | $11.97 | $12.00 | $11.74 | $11.80 | $11.80 | 107,427,130 |
| 2023-07-03 | $11.50 | $12.03 | $11.49 | $11.93 | $11.93 | 171,518,590 |
| 2023-06-30 | $11.39 | $11.52 | $11.25 | $11.37 | $11.37 | 66,313,370 |
| 2023-06-29 | $11.61 | $11.66 | $11.33 | $11.35 | $11.35 | 94,829,280 |
| 2023-06-28 | $11.59 | $11.73 | $11.52 | $11.66 | $11.66 | 73,042,280 |
| 2023-06-27 | $11.45 | $11.73 | $11.28 | $11.69 | $11.69 | 102,267,130 |
| 2023-06-26 | $11.52 | $11.65 | $11.43 | $11.49 | $11.49 | 79,180,140 |
| 2023-06-21 | $11.60 | $11.85 | $11.54 | $11.57 | $11.57 | 84,114,400 |
| 2023-06-20 | $11.79 | $11.86 | $11.59 | $11.76 | $11.76 | 92,657,210 |
| 2023-06-19 | $12.03 | $12.08 | $11.71 | $11.81 | $11.81 | 148,234,680 |
| 2023-06-16 | $11.85 | $12.28 | $11.84 | $12.03 | $12.03 | 180,454,160 |
| 2023-06-15 | $11.68 | $11.84 | $11.42 | $11.80 | $11.80 | 145,484,380 |
| 2023-06-14 | $11.70 | $12.00 | $11.70 | $11.88 | $11.68 | 196,690,300 |
| 2023-06-13 | $11.49 | $11.62 | $11.42 | $11.60 | $11.41 | 88,581,340 |
| 2023-06-12 | $11.59 | $11.62 | $11.38 | $11.55 | $11.36 | 136,545,790 |
| 2023-06-09 | $11.69 | $11.88 | $11.52 | $11.71 | $11.51 | 150,815,130 |
| 2023-06-08 | $11.28 | $11.57 | $11.16 | $11.52 | $11.33 | 117,954,960 |
| 2023-06-07 | $11.46 | $11.60 | $11.36 | $11.40 | $11.21 | 110,395,820 |
| 2023-06-06 | $11.38 | $11.65 | $11.34 | $11.39 | $11.20 | 168,797,870 |
| 2023-06-05 | $11.41 | $11.41 | $11.14 | $11.28 | $11.09 | 167,579,070 |
| 2023-06-02 | $11.17 | $11.62 | $11.17 | $11.59 | $11.59 | 267,583,940 |
| 2023-06-01 | $10.73 | $11.23 | $10.68 | $11.05 | $11.05 | 220,497,810 |
| 2023-05-31 | $10.75 | $10.87 | $10.61 | $10.69 | $10.69 | 124,179,450 |
| 2023-05-30 | $10.79 | $10.87 | $10.61 | $10.71 | $10.71 | 118,788,490 |
| 2023-05-29 | $10.82 | $10.88 | $10.71 | $10.80 | $10.80 | 115,787,490 |
| 2023-05-26 | $10.45 | $10.87 | $10.39 | $10.80 | $10.80 | 128,083,400 |
| 2023-05-25 | $10.62 | $10.62 | $10.38 | $10.52 | $10.52 | 148,254,170 |
| 2023-05-24 | $10.62 | $10.83 | $10.51 | $10.69 | $10.69 | 128,497,770 |
| 2023-05-23 | $10.88 | $10.94 | $10.67 | $10.67 | $10.67 | 126,921,870 |
| 2023-05-22 | $10.90 | $11.00 | $10.81 | $10.90 | $10.90 | 99,725,440 |
| 2023-05-19 | $10.86 | $11.03 | $10.70 | $10.89 | $10.89 | 205,289,950 |
| 2023-05-18 | $11.17 | $11.27 | $11.01 | $11.10 | $11.10 | 138,468,680 |
| 2023-05-17 | $11.04 | $11.20 | $10.93 | $11.00 | $11.00 | 130,722,930 |
| 2023-05-16 | $11.05 | $11.42 | $11.00 | $11.25 | $11.25 | 206,495,630 |
| 2023-05-15 | $10.98 | $11.20 | $10.66 | $11.11 | $11.11 | 235,775,700 |
| 2023-05-12 | $11.40 | $11.41 | $10.91 | $10.98 | $10.98 | 338,569,980 |
| 2023-05-11 | $12.04 | $12.09 | $11.60 | $11.68 | $11.68 | 186,931,680 |
| 2023-05-10 | $12.32 | $12.42 | $12.04 | $12.08 | $12.08 | 124,335,360 |
| 2023-05-09 | $12.67 | $12.67 | $12.19 | $12.25 | $12.25 | 171,466,060 |
| 2023-05-08 | $12.49 | $12.74 | $12.31 | $12.66 | $12.66 | 147,503,510 |
| 2023-05-05 | $13.03 | $13.14 | $12.45 | $12.58 | $12.58 | 187,067,530 |
| 2023-05-04 | $13.25 | $13.38 | $12.84 | $12.93 | $12.93 | 211,489,220 |
| 2023-05-03 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-05-02 | $12.83 | $12.83 | $12.83 | $12.83 | $12.83 | 0 |
| 2023-04-28 | $12.55 | $12.98 | $12.55 | $12.83 | $12.83 | 145,362,120 |
| 2023-04-27 | $12.49 | $13.03 | $12.42 | $12.82 | $12.82 | 177,955,680 |
| 2023-04-26 | $12.66 | $12.81 | $12.47 | $12.57 | $12.57 | 169,260,870 |
| 2023-04-25 | $12.83 | $13.08 | $12.67 | $12.88 | $12.88 | 181,595,740 |
| 2023-04-24 | $13.25 | $13.43 | $12.58 | $12.69 | $12.69 | 244,729,900 |
| 2023-04-21 | $13.62 | $13.66 | $13.29 | $13.29 | $13.29 | 129,483,400 |
| 2023-04-20 | $13.80 | $13.82 | $13.32 | $13.59 | $13.59 | 205,681,010 |
| 2023-04-19 | $13.90 | $14.10 | $13.83 | $13.90 | $13.90 | 115,489,080 |
| 2023-04-18 | $13.87 | $14.05 | $13.75 | $13.86 | $13.86 | 123,473,850 |
| 2023-04-17 | $13.58 | $14.02 | $13.48 | $13.91 | $13.91 | 163,355,710 |
| 2023-04-14 | $13.74 | $13.99 | $13.69 | $13.94 | $13.94 | 210,578,010 |
| 2023-04-13 | $13.50 | $13.78 | $13.24 | $13.40 | $13.40 | 158,387,220 |
| 2023-04-12 | $13.38 | $13.75 | $13.32 | $13.55 | $13.55 | 185,436,760 |
| 2023-04-11 | $12.98 | $13.44 | $12.84 | $13.43 | $13.43 | 225,374,560 |
| 2023-04-10 | $12.79 | $13.12 | $12.66 | $12.98 | $12.98 | 116,873,410 |
| 2023-04-07 | $12.96 | $13.07 | $12.79 | $12.89 | $12.89 | 138,168,240 |
| 2023-04-06 | $12.43 | $13.14 | $12.41 | $13.13 | $13.13 | 294,272,220 |
| 2023-04-05 | $12.35 | $12.35 | $12.35 | $12.35 | $12.35 | 0 |
| 2023-04-04 | $12.20 | $12.43 | $12.09 | $12.35 | $12.35 | 155,954,630 |
| 2023-04-03 | $12.39 | $12.45 | $12.07 | $12.12 | $12.12 | 168,677,510 |
| 2023-03-31 | $12.29 | $12.45 | $12.25 | $12.39 | $12.39 | 158,691,030 |
| 2023-03-30 | $12.04 | $12.25 | $11.93 | $12.25 | $12.25 | 150,717,840 |
| 2023-03-29 | $12.12 | $12.34 | $11.99 | $12.01 | $12.01 | 109,723,900 |
| 2023-03-28 | $11.99 | $12.14 | $11.88 | $12.01 | $12.01 | 107,876,550 |
| 2023-03-27 | $12.00 | $12.07 | $11.73 | $11.99 | $11.99 | 123,953,840 |
| 2023-03-24 | $12.20 | $12.20 | $11.97 | $12.01 | $12.01 | 117,251,490 |
| 2023-03-23 | $11.82 | $12.18 | $11.74 | $12.14 | $12.14 | 201,091,350 |
| 2023-03-22 | $11.71 | $11.90 | $11.65 | $11.74 | $11.74 | 119,278,040 |
| 2023-03-21 | $11.80 | $11.89 | $11.62 | $11.82 | $11.82 | 111,609,460 |
| 2023-03-20 | $11.73 | $11.90 | $11.67 | $11.80 | $11.80 | 165,806,660 |
| 2023-03-17 | $11.49 | $11.69 | $11.32 | $11.46 | $11.46 | 171,872,540 |
| 2023-03-16 | $11.60 | $11.71 | $11.36 | $11.39 | $11.39 | 231,926,620 |
| 2023-03-15 | $12.02 | $12.03 | $11.81 | $11.82 | $11.82 | 136,479,130 |
| 2023-03-14 | $12.34 | $12.59 | $12.00 | $12.03 | $12.03 | 215,749,160 |
| 2023-03-13 | $11.68 | $12.20 | $11.67 | $12.16 | $12.16 | 250,055,940 |
| 2023-03-10 | $11.46 | $11.59 | $11.41 | $11.44 | $11.44 | 93,161,450 |
| 2023-03-09 | $11.70 | $11.75 | $11.51 | $11.56 | $11.56 | 96,441,800 |
| 2023-03-08 | $11.70 | $11.75 | $11.42 | $11.66 | $11.66 | 157,851,420 |
| 2023-03-07 | $11.95 | $12.19 | $11.81 | $11.98 | $11.98 | 196,536,370 |
| 2023-03-06 | $12.04 | $12.09 | $11.66 | $11.93 | $11.93 | 128,029,030 |
| 2023-03-03 | $12.10 | $12.14 | $11.90 | $11.98 | $11.98 | 99,356,060 |
| 2023-03-02 | $12.06 | $12.25 | $11.93 | $12.10 | $12.10 | 162,166,550 |
| 2023-03-01 | $11.55 | $12.05 | $11.52 | $11.98 | $11.98 | 192,370,980 |
| 2023-02-28 | $11.49 | $11.58 | $11.30 | $11.41 | $11.41 | 106,019,010 |
| 2023-02-27 | $11.40 | $11.55 | $11.26 | $11.41 | $11.41 | 135,699,470 |
| 2023-02-24 | $11.79 | $11.81 | $11.56 | $11.63 | $11.63 | 162,573,390 |
| 2023-02-23 | $11.95 | $12.05 | $11.83 | $11.95 | $11.95 | 83,065,310 |
| 2023-02-22 | $12.03 | $12.18 | $11.90 | $11.95 | $11.95 | 144,342,540 |
| 2023-02-21 | $11.75 | $12.24 | $11.72 | $12.13 | $12.13 | 263,388,060 |
| 2023-02-20 | $11.41 | $11.70 | $11.38 | $11.69 | $11.69 | 168,910,200 |
| 2023-02-17 | $11.35 | $11.69 | $11.32 | $11.36 | $11.36 | 156,839,800 |
| 2023-02-16 | $11.55 | $11.57 | $11.18 | $11.27 | $11.27 | 133,298,980 |
| 2023-02-15 | $11.58 | $11.91 | $11.46 | $11.57 | $11.57 | 168,857,880 |
| 2023-02-14 | $11.32 | $11.68 | $11.28 | $11.57 | $11.57 | 183,553,830 |
| 2023-02-13 | $11.02 | $11.36 | $11.02 | $11.30 | $11.30 | 136,635,600 |
| 2023-02-10 | $11.30 | $11.34 | $11.13 | $11.19 | $11.19 | 131,292,710 |
| 2023-02-09 | $11.30 | $11.42 | $11.24 | $11.40 | $11.40 | 113,320,040 |
| 2023-02-08 | $11.59 | $11.62 | $11.36 | $11.37 | $11.37 | 120,970,850 |
| 2023-02-07 | $11.45 | $11.69 | $11.39 | $11.56 | $11.56 | 148,197,690 |
| 2023-02-06 | $11.50 | $11.51 | $11.21 | $11.39 | $11.39 | 257,288,010 |
| 2023-02-03 | $11.88 | $11.89 | $11.70 | $11.85 | $11.85 | 171,095,070 |
| 2023-02-02 | $12.26 | $12.27 | $11.99 | $12.07 | $12.07 | 156,991,320 |
| 2023-02-01 | $11.87 | $12.32 | $11.85 | $12.27 | $12.27 | 258,835,310 |
| 2023-01-31 | $11.53 | $11.93 | $11.45 | $11.79 | $11.79 | 216,048,830 |
| 2023-01-30 | $12.00 | $12.00 | $11.48 | $11.53 | $11.53 | 308,807,310 |
| 2023-01-20 | $11.68 | $12.11 | $11.67 | $11.91 | $11.91 | 215,167,520 |
| 2023-01-19 | $11.40 | $11.64 | $11.33 | $11.58 | $11.58 | 122,601,130 |
| 2023-01-18 | $11.39 | $11.52 | $11.33 | $11.39 | $11.39 | 131,328,390 |
| 2023-01-17 | $11.45 | $11.45 | $11.11 | $11.29 | $11.29 | 187,682,890 |
| 2023-01-16 | $11.65 | $11.77 | $11.40 | $11.51 | $11.51 | 192,191,520 |
| 2023-01-13 | $11.59 | $11.77 | $11.45 | $11.55 | $11.55 | 141,332,950 |
| 2023-01-12 | $11.70 | $11.85 | $11.38 | $11.42 | $11.42 | 152,678,020 |
| 2023-01-11 | $11.56 | $11.69 | $11.44 | $11.49 | $11.49 | 151,648,270 |
| 2023-01-10 | $11.44 | $11.52 | $11.28 | $11.41 | $11.41 | 187,217,760 |
| 2023-01-09 | $10.69 | $11.46 | $10.67 | $11.44 | $11.44 | 389,677,660 |
| 2023-01-06 | $10.44 | $10.50 | $10.39 | $10.43 | $10.43 | 105,452,850 |
| 2023-01-05 | $10.43 | $10.50 | $10.33 | $10.39 | $10.39 | 162,355,070 |
| 2023-01-04 | $10.43 | $10.51 | $10.25 | $10.30 | $10.30 | 135,956,370 |
| 2023-01-03 | $9.96 | $10.59 | $9.88 | $10.53 | $10.53 | 237,742,370 |
| 2023-01-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0 |
| 2022-12-30 | $9.88 | $10.09 | $9.85 | $10.00 | $10.00 | 132,916,480 |
| 2022-12-29 | $9.88 | $9.94 | $9.77 | $9.84 | $9.84 | 133,667,020 |
| 2022-12-28 | $10.00 | $10.01 | $9.88 | $10.00 | $10.00 | 82,167,770 |
| 2022-12-27 | $9.88 | $10.07 | $9.85 | $10.05 | $10.05 | 115,147,750 |
| 2022-12-26 | $9.95 | $9.96 | $9.74 | $9.78 | $9.78 | 112,772,090 |
| 2022-12-23 | $9.86 | $9.98 | $9.77 | $9.90 | $9.90 | 90,110,430 |
| 2022-12-22 | $10.15 | $10.17 | $9.98 | $10.01 | $10.01 | 88,120,530 |
| 2022-12-21 | $10.05 | $10.15 | $9.94 | $9.97 | $9.97 | 79,063,000 |
| 2022-12-20 | $10.00 | $10.08 | $9.79 | $9.90 | $9.90 | 133,898,030 |
| 2022-12-19 | $10.38 | $10.44 | $9.97 | $10.06 | $10.06 | 139,321,030 |
| 2022-12-16 | $10.12 | $10.37 | $10.10 | $10.30 | $10.30 | 118,304,170 |
| 2022-12-15 | $10.40 | $10.55 | $10.18 | $10.26 | $10.26 | 145,297,320 |
| 2022-12-14 | $10.51 | $10.61 | $10.42 | $10.47 | $10.47 | 130,256,410 |
| 2022-12-13 | $10.25 | $10.43 | $10.23 | $10.34 | $10.34 | 106,640,560 |
| 2022-12-12 | $10.46 | $10.55 | $10.30 | $10.33 | $10.33 | 166,552,030 |
| 2022-12-09 | $10.36 | $10.65 | $10.34 | $10.61 | $10.61 | 234,509,490 |
| 2022-12-08 | $10.27 | $10.43 | $10.23 | $10.32 | $10.32 | 94,830,300 |
| 2022-12-07 | $10.35 | $10.40 | $10.18 | $10.27 | $10.27 | 163,043,070 |
| 2022-12-06 | $10.28 | $10.49 | $10.26 | $10.41 | $10.41 | 172,410,460 |
| 2022-12-05 | $10.23 | $10.56 | $10.14 | $10.45 | $10.45 | 288,048,200 |
| 2022-12-01 | $10.20 | $10.40 | $10.14 | $10.30 | $10.30 | 432,823,800 |
| 2022-11-30 | $9.83 | $9.89 | $9.74 | $9.83 | $9.83 | 147,098,130 |
| 2022-11-29 | $9.60 | $9.91 | $9.56 | $9.87 | $9.87 | 208,150,730 |
| 2022-11-28 | $9.60 | $9.62 | $9.41 | $9.58 | $9.58 | 163,193,830 |
| 2022-11-25 | $9.66 | $9.90 | $9.65 | $9.79 | $9.79 | 173,300,050 |
| 2022-11-24 | $9.70 | $9.80 | $9.65 | $9.74 | $9.74 | 171,961,030 |
| 2022-11-23 | $9.59 | $9.75 | $9.53 | $9.55 | $9.55 | 155,610,090 |
| 2022-11-22 | $9.40 | $9.69 | $9.40 | $9.53 | $9.53 | 179,331,300 |
| 2022-11-21 | $9.45 | $9.45 | $9.19 | $9.42 | $9.42 | 275,648,570 |
| 2022-11-18 | $9.72 | $9.78 | $9.60 | $9.64 | $9.64 | 222,152,880 |
| 2022-11-17 | $9.89 | $10.01 | $9.62 | $9.77 | $9.77 | 347,511,460 |
| 2022-11-16 | $9.93 | $10.03 | $9.83 | $9.99 | $9.99 | 249,677,240 |
| 2022-11-15 | $9.85 | $10.02 | $9.72 | $9.92 | $9.92 | 296,318,870 |
| 2022-11-14 | $10.04 | $10.07 | $9.76 | $9.97 | $9.97 | 459,254,360 |
| 2022-11-11 | $9.90 | $10.05 | $9.75 | $9.92 | $9.92 | 820,813,080 |
| 2022-11-10 | $9.18 | $9.27 | $9.03 | $9.15 | $9.15 | 213,962,720 |
| 2022-11-09 | $9.35 | $9.53 | $9.28 | $9.29 | $9.29 | 536,101,700 |
| 2022-11-08 | $8.92 | $9.19 | $8.86 | $9.06 | $9.06 | 363,657,730 |
| 2022-11-07 | $8.77 | $9.20 | $8.77 | $9.09 | $9.09 | 742,699,590 |
| 2022-11-04 | $8.14 | $8.44 | $8.11 | $8.36 | $8.36 | 293,136,410 |
| 2022-11-03 | $8.12 | $8.20 | $8.06 | $8.14 | $8.14 | 142,263,560 |
| 2022-11-02 | $8.22 | $8.33 | $8.13 | $8.26 | $8.26 | 173,509,390 |
| 2022-11-01 | $7.95 | $8.20 | $7.88 | $8.20 | $8.20 | 218,922,800 |
| 2022-10-31 | $7.99 | $8.03 | $7.80 | $7.92 | $7.92 | 171,305,080 |
| 2022-10-28 | $8.16 | $8.29 | $8.07 | $8.10 | $8.10 | 173,211,810 |
| 2022-10-27 | $8.10 | $8.37 | $8.07 | $8.23 | $8.23 | 342,977,070 |
| 2022-10-26 | $7.90 | $7.99 | $7.86 | $7.94 | $7.94 | 146,393,710 |
| 2022-10-25 | $7.91 | $8.00 | $7.74 | $7.90 | $7.90 | 168,484,040 |
| 2022-10-24 | $8.02 | $8.18 | $7.93 | $7.94 | $7.94 | 265,077,370 |
| 2022-10-21 | $7.93 | $8.02 | $7.88 | $7.93 | $7.93 | 136,386,500 |
| 2022-10-20 | $7.85 | $7.92 | $7.76 | $7.85 | $7.85 | 107,125,150 |
| 2022-10-19 | $8.00 | $8.07 | $7.91 | $7.92 | $7.92 | 106,845,760 |
| 2022-10-18 | $8.06 | $8.13 | $7.98 | $8.00 | $8.00 | 101,832,310 |
| 2022-10-17 | $7.88 | $8.06 | $7.83 | $8.05 | $8.05 | 146,074,710 |
| 2022-10-14 | $7.89 | $8.01 | $7.83 | $7.96 | $7.96 | 172,754,820 |
| 2022-10-13 | $8.00 | $8.00 | $7.81 | $7.84 | $7.84 | 141,275,710 |
| 2022-10-12 | $7.85 | $8.00 | $7.73 | $7.99 | $7.99 | 175,211,320 |
| 2022-10-11 | $7.81 | $7.89 | $7.69 | $7.88 | $7.88 | 139,793,510 |
| 2022-10-10 | $7.90 | $7.92 | $7.76 | $7.77 | $7.77 | 162,469,220 |
| 2022-09-30 | $7.78 | $7.92 | $7.73 | $7.84 | $7.84 | 198,857,510 |
| 2022-09-29 | $7.65 | $7.82 | $7.65 | $7.70 | $7.70 | 234,463,110 |
| 2022-09-28 | $7.78 | $7.78 | $7.46 | $7.48 | $7.48 | 234,017,150 |
| 2022-09-27 | $7.71 | $7.88 | $7.61 | $7.85 | $7.85 | 248,076,290 |
| 2022-09-26 | $8.37 | $8.37 | $7.68 | $7.82 | $7.82 | 524,156,840 |
| 2022-09-23 | $8.65 | $8.69 | $8.50 | $8.53 | $8.53 | 139,700,430 |
| 2022-09-22 | $8.61 | $8.75 | $8.59 | $8.65 | $8.65 | 98,676,670 |
| 2022-09-21 | $8.65 | $8.74 | $8.57 | $8.71 | $8.71 | 102,311,800 |
| 2022-09-20 | $8.69 | $8.78 | $8.64 | $8.70 | $8.70 | 109,319,140 |
| 2022-09-19 | $8.72 | $8.75 | $8.57 | $8.62 | $8.62 | 128,844,020 |
| 2022-09-16 | $8.90 | $8.92 | $8.60 | $8.68 | $8.68 | 263,963,330 |
| 2022-09-15 | $9.05 | $9.08 | $8.90 | $8.95 | $8.95 | 167,790,850 |
| 2022-09-14 | $9.04 | $9.14 | $9.00 | $9.00 | $9.00 | 228,910,340 |
| 2022-09-13 | $9.22 | $9.38 | $9.21 | $9.29 | $9.29 | 296,454,910 |
| 2022-09-12 | $9.19 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| 2022-09-09 | $9.15 | $9.28 | $9.13 | $9.19 | $9.19 | 314,943,850 |
| 2022-09-08 | $9.00 | $9.11 | $8.90 | $9.06 | $9.06 | 299,728,210 |
| 2022-09-07 | $8.80 | $9.01 | $8.76 | $8.94 | $8.94 | 192,296,930 |
| 2022-09-06 | $8.62 | $8.85 | $8.61 | $8.84 | $8.84 | 184,190,370 |
| 2022-09-05 | $8.52 | $8.60 | $8.46 | $8.59 | $8.59 | 122,101,200 |
| 2022-09-02 | $8.62 | $8.65 | $8.50 | $8.52 | $8.52 | 156,636,960 |
| 2022-09-01 | $8.75 | $8.75 | $8.65 | $8.65 | $8.65 | 155,301,210 |
| 2022-08-31 | $8.82 | $8.91 | $8.76 | $8.80 | $8.80 | 185,611,990 |
| 2022-08-30 | $8.99 | $9.02 | $8.86 | $8.90 | $8.90 | 140,910,400 |
| 2022-08-29 | $9.00 | $9.04 | $8.91 | $9.02 | $9.02 | 146,273,140 |
| 2022-08-26 | $9.18 | $9.25 | $9.12 | $9.15 | $9.15 | 249,539,410 |
| 2022-08-25 | $8.90 | $9.15 | $8.87 | $9.13 | $9.13 | 313,089,210 |
| 2022-08-24 | $9.04 | $9.15 | $8.86 | $8.88 | $8.88 | 187,531,130 |
| 2022-08-23 | $9.00 | $9.05 | $8.93 | $9.00 | $9.00 | 134,653,000 |
| 2022-08-22 | $8.89 | $9.12 | $8.81 | $9.05 | $9.05 | 221,648,700 |
| 2022-08-19 | $8.90 | $8.94 | $8.84 | $8.84 | $8.84 | 130,913,730 |
| 2022-08-18 | $8.95 | $8.96 | $8.87 | $8.89 | $8.89 | 146,135,340 |
| 2022-08-17 | $9.04 | $9.05 | $8.90 | $9.02 | $9.02 | 148,829,970 |
| 2022-08-16 | $9.00 | $9.05 | $8.90 | $9.03 | $9.03 | 181,031,290 |
| 2022-08-15 | $9.20 | $9.32 | $9.01 | $9.04 | $9.04 | 301,855,500 |
| 2022-08-12 | $9.06 | $9.20 | $8.96 | $9.19 | $9.19 | 309,872,780 |
| 2022-08-11 | $8.88 | $9.03 | $8.86 | $9.03 | $9.03 | 278,114,790 |
| 2022-08-10 | $8.80 | $8.98 | $8.80 | $8.84 | $8.84 | 222,811,140 |
| 2022-08-09 | $8.73 | $8.83 | $8.68 | $8.79 | $8.79 | 175,622,490 |
| 2022-08-08 | $8.80 | $8.81 | $8.69 | $8.72 | $8.72 | 189,877,420 |
| 2022-08-05 | $8.64 | $8.85 | $8.62 | $8.82 | $8.82 | 252,322,210 |
| 2022-08-04 | $8.54 | $8.62 | $8.47 | $8.55 | $8.55 | 133,839,570 |
| 2022-08-03 | $8.56 | $8.70 | $8.47 | $8.49 | $8.49 | 157,131,380 |
| 2022-08-02 | $8.73 | $8.73 | $8.51 | $8.60 | $8.60 | 201,534,960 |
| 2022-08-01 | $8.94 | $8.95 | $8.78 | $8.84 | $8.84 | 149,292,010 |
| 2022-07-29 | $9.06 | $9.07 | $8.90 | $8.93 | $8.93 | 178,230,300 |
| 2022-07-28 | $8.94 | $9.15 | $8.92 | $8.97 | $8.97 | 254,046,330 |
| 2022-07-27 | $8.88 | $8.89 | $8.76 | $8.81 | $8.81 | 127,274,990 |
| 2022-07-26 | $8.74 | $8.92 | $8.71 | $8.91 | $8.91 | 221,952,270 |
| 2022-07-25 | $8.67 | $8.78 | $8.67 | $8.71 | $8.71 | 129,878,160 |
| 2022-07-22 | $8.72 | $8.79 | $8.58 | $8.67 | $8.67 | 153,563,470 |
| 2022-07-21 | $8.71 | $8.78 | $8.65 | $8.67 | $8.67 | 155,175,810 |
| 2022-07-20 | $8.78 | $8.84 | $8.73 | $8.79 | $8.79 | 163,351,410 |
| 2022-07-19 | $8.87 | $8.87 | $8.68 | $8.74 | $8.74 | 220,073,440 |
| 2022-07-18 | $8.44 | $8.87 | $8.40 | $8.87 | $8.87 | 428,426,580 |
| 2022-07-15 | $8.52 | $8.62 | $8.36 | $8.37 | $8.37 | 323,754,100 |
| 2022-07-14 | $8.71 | $8.76 | $8.58 | $8.62 | $8.62 | 315,775,490 |
| 2022-07-13 | $8.85 | $8.85 | $8.70 | $8.75 | $8.75 | 267,767,220 |
| 2022-07-12 | $9.00 | $9.04 | $8.92 | $8.92 | $8.92 | 185,281,320 |
| 2022-07-11 | $9.15 | $9.15 | $9.00 | $9.05 | $9.05 | 199,478,380 |
| 2022-07-08 | $9.17 | $9.17 | $9.05 | $9.07 | $9.07 | 179,642,360 |
| 2022-07-07 | $8.99 | $9.15 | $8.89 | $9.04 | $9.04 | 235,114,960 |
| 2022-07-06 | $9.17 | $9.18 | $8.97 | $9.04 | $9.04 | 508,560,160 |
| 2022-07-05 | $9.36 | $9.43 | $9.30 | $9.35 | $9.35 | 257,958,900 |
| 2022-07-04 | $9.40 | $9.41 | $9.29 | $9.36 | $9.36 | 261,484,340 |
| 2022-07-01 | $9.33 | $9.54 | $9.23 | $9.47 | $9.47 | 320,559,530 |
| 2022-06-30 | $9.30 | $9.38 | $9.26 | $9.33 | $9.33 | 272,617,190 |
| 2022-06-29 | $9.29 | $9.33 | $9.16 | $9.20 | $9.20 | 292,823,410 |
| 2022-06-28 | $9.29 | $9.37 | $9.19 | $9.36 | $9.36 | 323,093,990 |
| 2022-06-27 | $9.20 | $9.45 | $9.14 | $9.29 | $9.29 | 451,805,750 |
| 2022-06-24 | $9.15 | $9.25 | $9.11 | $9.20 | $9.20 | 353,997,890 |
| 2022-06-23 | $9.20 | $9.30 | $9.16 | $9.30 | $9.30 | 260,965,340 |
| 2022-06-22 | $9.45 | $9.49 | $9.21 | $9.25 | $9.25 | 343,157,290 |
| 2022-06-21 | $9.58 | $9.58 | $9.35 | $9.43 | $9.43 | 317,665,160 |
| 2022-06-20 | $9.80 | $9.80 | $9.50 | $9.59 | $9.59 | 479,455,210 |
| 2022-06-17 | $9.80 | $9.92 | $9.75 | $9.88 | $9.88 | 258,604,070 |
| 2022-06-16 | $10.06 | $10.08 | $9.87 | $9.90 | $9.90 | 229,291,740 |
| 2022-06-15 | $9.96 | $10.14 | $9.88 | $9.98 | $9.98 | 315,337,360 |
| 2022-06-14 | $9.90 | $10.01 | $9.66 | $10.01 | $10.01 | 317,968,370 |
| 2022-06-13 | $10.01 | $10.18 | $10.00 | $10.12 | $10.12 | 215,313,180 |
| 2022-06-10 | $9.97 | $10.19 | $9.81 | $10.19 | $10.19 | 229,679,020 |
| 2022-06-09 | $10.29 | $10.39 | $10.16 | $10.28 | $10.08 | 179,958,770 |
| 2022-06-08 | $10.36 | $10.40 | $10.13 | $10.34 | $10.14 | 236,458,960 |
| 2022-06-07 | $10.43 | $10.47 | $10.24 | $10.30 | $10.10 | 219,949,650 |
| 2022-06-06 | $9.96 | $10.42 | $9.96 | $10.40 | $10.20 | 433,529,410 |
| 2022-06-02 | $9.80 | $9.87 | $9.73 | $9.87 | $9.68 | 144,421,220 |
| 2022-06-01 | $10.05 | $10.05 | $9.75 | $9.86 | $9.67 | 249,920,960 |
| 2022-05-31 | $10.08 | $10.09 | $9.95 | $10.06 | $9.87 | 176,527,090 |
| 2022-05-30 | $9.99 | $10.25 | $9.96 | $10.11 | $9.92 | 265,527,620 |
| 2022-05-27 | $9.96 | $10.05 | $9.84 | $9.93 | $9.74 | 201,010,880 |
| 2022-05-26 | $9.95 | $9.95 | $9.67 | $9.86 | $9.67 | 191,665,640 |
| 2022-05-25 | $9.79 | $9.93 | $9.71 | $9.90 | $9.71 | 187,539,450 |
| 2022-05-24 | $10.01 | $10.15 | $9.70 | $9.71 | $9.52 | 249,769,580 |
| 2022-05-23 | $10.10 | $10.10 | $9.90 | $10.01 | $9.82 | 208,817,420 |
| 2022-05-20 | $9.84 | $10.07 | $9.79 | $10.02 | $9.83 | 303,767,610 |
| 2022-05-19 | $9.54 | $9.76 | $9.49 | $9.72 | $9.53 | 170,773,760 |
| 2022-05-18 | $10.00 | $10.02 | $9.72 | $9.79 | $9.60 | 234,661,820 |
| 2022-05-17 | $9.78 | $9.98 | $9.70 | $9.97 | $9.78 | 309,536,270 |
| 2022-05-16 | $9.58 | $9.70 | $9.50 | $9.70 | $9.51 | 236,498,870 |
| 2022-05-13 | $9.49 | $9.57 | $9.33 | $9.53 | $9.35 | 254,805,220 |
| 2022-05-12 | $9.60 | $9.74 | $9.40 | $9.53 | $9.35 | 325,554,040 |
| 2022-05-11 | $9.51 | $9.96 | $9.36 | $9.80 | $9.61 | 410,262,340 |
| 2022-05-10 | $9.50 | $9.65 | $9.26 | $9.63 | $9.44 | 462,887,320 |
| 2022-05-09 | $9.97 | $9.99 | $9.66 | $9.80 | $9.61 | 297,419,570 |
| 2022-05-06 | $10.39 | $10.42 | $10.00 | $10.07 | $9.88 | 338,454,090 |
| 2022-05-05 | $10.92 | $10.94 | $10.59 | $10.84 | $10.63 | 247,028,230 |
| 2022-05-04 | $11.07 | $11.07 | $11.07 | $11.07 | $10.86 | 0 |
| 2022-05-03 | $11.07 | $11.07 | $11.07 | $11.07 | $10.86 | 0 |
| 2022-04-29 | $10.83 | $11.08 | $10.68 | $11.07 | $10.86 | 229,876,480 |
| 2022-04-28 | $10.90 | $10.91 | $10.58 | $10.80 | $10.59 | 158,313,440 |
| 2022-04-27 | $10.18 | $11.00 | $10.16 | $10.89 | $10.68 | 292,473,020 |
| 2022-04-26 | $10.62 | $10.66 | $10.09 | $10.24 | $10.04 | 234,308,570 |
| 2022-04-25 | $10.88 | $11.10 | $10.53 | $10.62 | $10.42 | 249,779,210 |
| 2022-04-22 | $10.90 | $11.45 | $10.71 | $11.33 | $11.11 | 193,633,010 |
| 2022-04-21 | $11.36 | $11.48 | $10.91 | $11.01 | $10.80 | 188,969,160 |
| 2022-04-20 | $11.82 | $12.00 | $11.40 | $11.44 | $11.22 | 232,400,710 |
| 2022-04-19 | $12.20 | $12.36 | $11.91 | $12.00 | $11.77 | 225,673,390 |
| 2022-04-18 | $12.10 | $12.20 | $11.88 | $12.02 | $11.79 | 167,335,380 |
| 2022-04-15 | $12.43 | $12.86 | $12.08 | $12.13 | $11.90 | 351,868,140 |
| 2022-04-14 | $12.61 | $12.91 | $12.42 | $12.74 | $12.49 | 258,289,400 |
| 2022-04-13 | $11.78 | $12.74 | $11.73 | $12.53 | $12.29 | 415,821,440 |
| 2022-04-12 | $11.70 | $11.79 | $11.43 | $11.68 | $11.46 | 170,559,310 |
| 2022-04-11 | $12.00 | $12.02 | $11.48 | $11.68 | $11.46 | 245,756,230 |
| 2022-04-08 | $11.60 | $12.05 | $11.59 | $11.95 | $11.72 | 323,989,790 |
| 2022-04-07 | $11.45 | $11.68 | $11.38 | $11.53 | $11.31 | 123,728,340 |
| 2022-04-06 | $11.52 | $11.78 | $11.40 | $11.60 | $11.38 | 137,554,740 |
| 2022-04-05 | $11.45 | $11.45 | $11.45 | $11.45 | $11.23 | 0 |
| 2022-04-04 | $11.45 | $11.45 | $11.45 | $11.45 | $11.23 | 0 |
| 2022-04-01 | $11.37 | $11.59 | $11.20 | $11.45 | $11.23 | 131,866,670 |
| 2022-03-31 | $11.53 | $11.69 | $11.25 | $11.34 | $11.12 | 148,366,570 |
| 2022-03-30 | $11.58 | $11.58 | $11.35 | $11.46 | $11.24 | 179,686,150 |
| 2022-03-29 | $11.50 | $11.73 | $11.47 | $11.59 | $11.37 | 139,373,070 |
| 2022-03-28 | $11.44 | $11.69 | $11.25 | $11.56 | $11.34 | 192,200,510 |
| 2022-03-25 | $11.65 | $11.81 | $11.48 | $11.52 | $11.30 | 201,675,870 |
| 2022-03-24 | $11.43 | $11.83 | $11.42 | $11.71 | $11.48 | 267,406,600 |
| 2022-03-23 | $11.40 | $11.40 | $11.18 | $11.34 | $11.12 | 170,924,370 |
| 2022-03-22 | $10.94 | $11.39 | $10.90 | $11.30 | $11.08 | 254,417,630 |
| 2022-03-21 | $10.82 | $11.06 | $10.55 | $11.00 | $10.79 | 235,034,210 |
| 2022-03-18 | $10.36 | $10.69 | $10.24 | $10.63 | $10.43 | 196,944,610 |
| 2022-03-17 | $10.30 | $10.49 | $10.15 | $10.30 | $10.10 | 213,102,020 |
| 2022-03-16 | $9.70 | $10.15 | $9.32 | $10.12 | $9.93 | 293,755,900 |
| 2022-03-15 | $10.07 | $10.14 | $9.52 | $9.55 | $9.37 | 378,224,160 |
| 2022-03-14 | $10.75 | $10.85 | $10.44 | $10.45 | $10.25 | 216,690,520 |
| 2022-03-11 | $10.89 | $10.98 | $10.65 | $10.98 | $10.77 | 198,185,490 |
| 2022-03-10 | $11.01 | $11.14 | $10.77 | $10.98 | $10.77 | 289,722,720 |
| 2022-03-09 | $11.48 | $11.60 | $10.82 | $11.27 | $11.05 | 307,834,280 |
| 2022-03-08 | $11.44 | $11.79 | $11.10 | $11.41 | $11.19 | 411,158,630 |
| 2022-03-07 | $12.01 | $12.17 | $11.73 | $11.83 | $11.60 | 417,808,500 |
| 2022-03-04 | $11.81 | $11.97 | $11.52 | $11.58 | $11.36 | 295,238,180 |
| 2022-03-03 | $11.52 | $12.09 | $11.52 | $11.87 | $11.64 | 455,231,450 |
| 2022-03-02 | $11.36 | $11.52 | $11.31 | $11.40 | $11.18 | 320,060,320 |
| 2022-03-01 | $11.23 | $11.26 | $10.97 | $11.15 | $10.94 | 202,566,150 |
| 2022-02-28 | $11.00 | $11.28 | $10.85 | $11.22 | $11.00 | 305,738,560 |
| 2022-02-25 | $10.89 | $11.17 | $10.65 | $10.95 | $10.74 | 284,296,430 |
| 2022-02-24 | $10.88 | $11.29 | $10.84 | $11.00 | $10.79 | 437,359,800 |
| 2022-02-23 | $11.11 | $11.14 | $10.83 | $10.92 | $10.71 | 260,732,360 |
| 2022-02-22 | $11.17 | $11.26 | $10.96 | $11.20 | $10.98 | 191,084,680 |
| 2022-02-21 | $11.14 | $11.38 | $11.04 | $11.12 | $10.91 | 154,311,220 |
| 2022-02-18 | $11.34 | $11.34 | $11.08 | $11.23 | $11.01 | 183,977,330 |
| 2022-02-17 | $10.94 | $11.32 | $10.92 | $11.27 | $11.05 | 277,804,600 |
| 2022-02-16 | $10.83 | $11.03 | $10.77 | $10.93 | $10.72 | 162,692,640 |
| 2022-02-15 | $11.13 | $11.15 | $10.76 | $10.90 | $10.69 | 214,786,910 |
| 2022-02-14 | $11.06 | $11.24 | $10.97 | $11.06 | $10.85 | 236,092,180 |
| 2022-02-11 | $11.27 | $11.62 | $11.05 | $11.06 | $10.85 | 353,530,340 |
| 2022-02-10 | $11.02 | $11.41 | $11.02 | $11.21 | $10.99 | 526,339,370 |
| 2022-02-09 | $10.41 | $10.89 | $10.37 | $10.78 | $10.57 | 393,840,770 |
| 2022-02-08 | $10.28 | $10.35 | $10.13 | $10.35 | $10.15 | 190,474,880 |
| 2022-02-07 | $10.03 | $10.28 | $10.02 | $10.25 | $10.05 | 242,635,820 |
| 2022-02-04 | $9.76 | $9.76 | $9.76 | $9.76 | $9.57 | 0 |
| 2022-02-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.57 | 0 |
| 2022-02-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.57 | 0 |
| 2022-02-01 | $9.76 | $9.76 | $9.76 | $9.76 | $9.57 | 0 |
| 2022-01-28 | $9.88 | $9.99 | $9.61 | $9.76 | $9.57 | 148,019,030 |
| 2022-01-27 | $10.20 | $10.20 | $9.90 | $9.91 | $9.72 | 177,745,270 |
| 2022-01-26 | $10.20 | $10.27 | $9.98 | $10.18 | $9.98 | 140,693,970 |
| 2022-01-25 | $10.19 | $10.45 | $10.10 | $10.11 | $9.92 | 228,660,120 |
| 2022-01-24 | $10.13 | $10.30 | $10.11 | $10.29 | $10.09 | 179,100,400 |
| 2022-01-21 | $10.13 | $10.35 | $9.97 | $10.27 | $10.07 | 293,429,750 |
| 2022-01-20 | $10.08 | $10.21 | $10.05 | $10.12 | $9.93 | 278,928,960 |
| 2022-01-19 | $9.95 | $10.01 | $9.83 | $9.89 | $9.70 | 159,293,180 |
| 2022-01-18 | $9.75 | $10.09 | $9.67 | $9.94 | $9.75 | 247,705,200 |
| 2022-01-17 | $9.85 | $9.86 | $9.58 | $9.68 | $9.49 | 197,777,490 |
| 2022-01-14 | $10.00 | $10.01 | $9.78 | $9.82 | $9.63 | 195,308,860 |
| 2022-01-13 | $10.23 | $10.46 | $10.05 | $10.06 | $9.87 | 389,068,330 |
| 2022-01-12 | $9.49 | $10.09 | $9.49 | $10.01 | $9.82 | 438,182,880 |
| 2022-01-11 | $9.42 | $9.49 | $9.38 | $9.43 | $9.25 | 107,029,980 |
| 2022-01-10 | $9.37 | $9.43 | $9.31 | $9.40 | $9.22 | 130,256,360 |
| 2022-01-07 | $9.65 | $9.66 | $9.30 | $9.37 | $9.19 | 288,598,390 |
| 2022-01-06 | $9.71 | $9.81 | $9.65 | $9.67 | $9.48 | 112,224,350 |
| 2022-01-05 | $9.80 | $9.86 | $9.72 | $9.77 | $9.58 | 117,856,610 |
| 2022-01-04 | $9.70 | $9.86 | $9.62 | $9.82 | $9.63 | 151,937,840 |
| 2022-01-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.51 | 0 |
| 2021-12-31 | $9.67 | $9.73 | $9.62 | $9.70 | $9.51 | 80,544,670 |
| 2021-12-30 | $9.65 | $9.74 | $9.59 | $9.64 | $9.45 | 90,555,020 |
| 2021-12-29 | $9.70 | $9.72 | $9.58 | $9.62 | $9.43 | 105,092,590 |
| 2021-12-28 | $9.62 | $9.74 | $9.56 | $9.71 | $9.52 | 127,947,320 |
| 2021-12-27 | $9.76 | $9.76 | $9.54 | $9.58 | $9.40 | 130,990,350 |
| 2021-12-24 | $10.03 | $10.03 | $9.63 | $9.69 | $9.50 | 229,753,580 |
| 2021-12-23 | $10.00 | $10.08 | $9.96 | $10.03 | $9.84 | 108,666,700 |
| 2021-12-22 | $9.99 | $10.04 | $9.94 | $9.97 | $9.78 | 100,050,660 |
| 2021-12-21 | $9.94 | $10.01 | $9.92 | $9.99 | $9.80 | 81,491,130 |
| 2021-12-20 | $10.02 | $10.12 | $9.92 | $9.96 | $9.77 | 234,661,100 |
| 2021-12-17 | $10.18 | $10.33 | $10.16 | $10.17 | $9.97 | 184,007,620 |
| 2021-12-16 | $10.05 | $10.14 | $10.00 | $10.11 | $9.92 | 154,927,170 |
| 2021-12-15 | $10.11 | $10.12 | $10.03 | $10.05 | $9.86 | 153,263,640 |
| 2021-12-14 | $10.30 | $10.32 | $10.10 | $10.14 | $9.94 | 201,746,050 |
| 2021-12-13 | $10.28 | $10.49 | $10.25 | $10.38 | $10.18 | 225,459,240 |
| 2021-12-07 | $10.26 | $10.28 | $10.16 | $10.25 | $10.05 | 154,853,260 |
| 2021-12-06 | $10.12 | $10.26 | $10.06 | $10.17 | $9.97 | 165,710,040 |
| 2021-12-03 | $10.12 | $10.12 | $10.12 | $10.12 | $9.93 | 180,795,610 |
| 2021-12-02 | $10.04 | $10.04 | $10.04 | $10.04 | $9.85 | 171,598,090 |
| 2021-12-01 | $10.09 | $10.17 | $10.00 | $10.14 | $9.94 | 173,396,560 |
| 2021-11-30 | $10.27 | $10.32 | $10.13 | $10.15 | $9.95 | 164,771,600 |
| 2021-11-29 | $10.20 | $10.44 | $10.08 | $10.25 | $10.05 | 196,592,100 |
| 2021-11-26 | $10.44 | $10.46 | $10.33 | $10.36 | $10.16 | 136,933,220 |
| 2021-11-25 | $10.48 | $10.57 | $10.34 | $10.53 | $10.33 | 147,353,120 |
| 2021-11-24 | $10.60 | $10.62 | $10.36 | $10.44 | $10.24 | 155,171,130 |
| 2021-11-23 | $10.50 | $10.68 | $10.46 | $10.58 | $10.38 | 163,768,170 |
| 2021-11-22 | $10.44 | $10.56 | $10.37 | $10.54 | $10.34 | 155,700,450 |
| 2021-11-19 | $10.36 | $10.45 | $10.24 | $10.43 | $10.23 | 165,884,260 |
| 2021-11-18 | $10.32 | $10.44 | $10.32 | $10.36 | $10.16 | 135,204,180 |
| 2021-11-17 | $10.31 | $10.44 | $10.28 | $10.42 | $10.22 | 103,452,800 |
| 2021-11-16 | $10.57 | $10.61 | $10.32 | $10.36 | $10.16 | 163,075,830 |
| 2021-11-15 | $10.75 | $10.90 | $10.50 | $10.56 | $10.36 | 160,909,700 |
| 2021-11-12 | $10.76 | $10.95 | $10.73 | $10.74 | $10.53 | 178,949,090 |
| 2021-11-11 | $10.50 | $10.73 | $10.50 | $10.69 | $10.48 | 200,024,830 |
| 2021-11-10 | $10.54 | $10.58 | $10.35 | $10.55 | $10.35 | 168,884,880 |
| 2021-11-09 | $10.60 | $10.65 | $10.41 | $10.56 | $10.36 | 165,074,580 |
| 2021-11-08 | $10.30 | $10.64 | $10.30 | $10.51 | $10.31 | 291,238,970 |
| 2021-11-05 | $10.26 | $10.26 | $10.26 | $10.26 | $10.06 | 150,868,040 |
| 2021-11-04 | $10.21 | $10.26 | $10.12 | $10.26 | $10.06 | 188,213,930 |
| 2021-11-03 | $10.23 | $10.26 | $10.08 | $10.20 | $10.00 | 231,626,820 |
| 2021-11-02 | $10.47 | $10.52 | $10.05 | $10.23 | $10.03 | 315,797,370 |
| 2021-11-01 | $10.37 | $10.56 | $10.28 | $10.48 | $10.28 | 210,225,340 |
| 2021-10-29 | $10.59 | $10.64 | $10.37 | $10.46 | $10.26 | 208,885,780 |
| 2021-10-28 | $10.70 | $10.82 | $10.37 | $10.51 | $10.31 | 286,533,280 |
| 2021-10-27 | $11.20 | $11.26 | $10.84 | $10.89 | $10.68 | 276,186,250 |
| 2021-10-26 | $11.26 | $11.47 | $11.11 | $11.31 | $11.09 | 224,968,730 |
| 2021-10-25 | $11.12 | $11.27 | $10.88 | $11.16 | $10.95 | 194,366,980 |
| 2021-10-22 | $11.10 | $11.24 | $10.90 | $11.12 | $10.91 | 305,697,610 |
| 2021-10-21 | $11.43 | $11.58 | $11.25 | $11.34 | $11.12 | 284,046,660 |
| 2021-10-20 | $11.38 | $11.46 | $11.16 | $11.32 | $11.10 | 428,670,650 |
| 2021-10-19 | $11.40 | $11.88 | $11.27 | $11.80 | $11.57 | 410,110,320 |
| 2021-10-18 | $11.70 | $11.80 | $11.18 | $11.56 | $11.34 | 529,088,370 |
| 2021-10-15 | $11.20 | $11.95 | $11.20 | $11.46 | $11.24 | 514,937,210 |
| 2021-10-14 | $11.00 | $11.34 | $11.00 | $11.13 | $10.92 | 384,859,990 |
| 2021-10-13 | $10.71 | $10.78 | $10.56 | $10.71 | $10.50 | 146,895,460 |
| 2021-10-12 | $10.98 | $10.98 | $10.53 | $10.82 | $10.61 | 316,027,960 |
| 2021-10-11 | $10.73 | $11.20 | $10.62 | $11.04 | $10.83 | 555,733,350 |
| 2021-10-08 | $10.26 | $10.30 | $10.06 | $10.26 | $10.06 | 151,931,430 |
| 2021-10-07 | $10.09 | $10.09 | $10.09 | $10.09 | $9.90 | 0 |
| 2021-10-06 | $10.09 | $10.09 | $10.09 | $10.09 | $9.90 | 0 |
| 2021-09-30 | $10.00 | $10.10 | $9.98 | $10.09 | $9.90 | 123,459,770 |
| 2021-09-29 | $10.10 | $10.15 | $9.91 | $10.02 | $9.83 | 224,656,530 |
| 2021-09-28 | $10.14 | $10.36 | $10.09 | $10.22 | $10.02 | 192,161,870 |
| 2021-09-27 | $10.33 | $10.37 | $10.01 | $10.13 | $9.94 | 291,327,180 |
| 2021-09-24 | $10.52 | $10.63 | $10.31 | $10.34 | $10.14 | 290,751,160 |
| 2021-09-23 | $10.79 | $10.85 | $10.52 | $10.58 | $10.38 | 273,484,170 |
| 2021-09-22 | $10.50 | $10.73 | $10.43 | $10.71 | $10.50 | 276,147,420 |
| 2021-09-21 | $10.81 | $10.81 | $10.81 | $10.81 | $10.60 | 0 |
| 2021-09-20 | $10.81 | $10.81 | $10.81 | $10.81 | $10.60 | 0 |
| 2021-09-17 | $10.82 | $11.07 | $10.59 | $10.81 | $10.60 | 374,819,440 |
| 2021-09-16 | $11.70 | $11.83 | $11.10 | $11.11 | $10.90 | 390,504,090 |
| 2021-09-15 | $11.60 | $11.67 | $11.31 | $11.52 | $11.30 | 356,747,850 |
| 2021-09-14 | $12.10 | $12.22 | $11.67 | $11.72 | $11.49 | 572,338,180 |
| 2021-09-13 | $12.28 | $12.68 | $12.13 | $12.39 | $12.15 | 720,541,130 |
| 2021-09-10 | $11.42 | $12.45 | $11.38 | $11.97 | $11.74 | 920,206,630 |
| 2021-09-09 | $10.77 | $11.57 | $10.73 | $11.43 | $11.21 | 791,356,840 |
| 2021-09-08 | $10.91 | $11.04 | $10.68 | $10.85 | $10.64 | 423,473,730 |
| 2021-09-07 | $10.96 | $11.09 | $10.82 | $10.98 | $10.77 | 355,052,670 |
| 2021-09-06 | $11.22 | $11.28 | $10.76 | $10.95 | $10.74 | 382,572,000 |
| 2021-09-03 | $11.02 | $11.42 | $10.94 | $11.07 | $10.86 | 478,081,030 |
| 2021-09-02 | $10.59 | $11.04 | $10.55 | $10.90 | $10.69 | 371,841,830 |
| 2021-09-01 | $11.12 | $11.24 | $10.57 | $10.69 | $10.48 | 476,200,780 |
| 2021-08-31 | $10.80 | $11.11 | $10.65 | $11.11 | $10.90 | 482,796,490 |
| 2021-08-30 | $10.66 | $11.02 | $10.53 | $10.89 | $10.68 | 536,410,940 |
| 2021-08-27 | $10.31 | $10.50 | $10.28 | $10.45 | $10.25 | 278,706,510 |
| 2021-08-26 | $10.43 | $10.67 | $10.37 | $10.39 | $10.19 | 295,880,010 |
| 2021-08-25 | $10.32 | $10.62 | $10.13 | $10.52 | $10.32 | 345,752,580 |
| 2021-08-24 | $10.25 | $10.43 | $10.21 | $10.32 | $10.12 | 304,859,940 |
| 2021-08-23 | $10.13 | $10.25 | $10.02 | $10.14 | $9.94 | 296,510,670 |
| 2021-08-20 | $10.13 | $10.14 | $9.90 | $10.04 | $9.85 | 414,310,590 |
| 2021-08-19 | $10.62 | $10.65 | $10.11 | $10.34 | $10.14 | 591,193,040 |
| 2021-08-18 | $10.79 | $10.98 | $10.60 | $10.91 | $10.70 | 359,915,560 |
| 2021-08-17 | $11.07 | $11.44 | $10.78 | $10.95 | $10.74 | 448,247,900 |
| 2021-08-16 | $11.44 | $11.84 | $11.15 | $11.17 | $10.95 | 539,013,210 |
| 2021-08-13 | $10.90 | $11.34 | $10.78 | $11.29 | $11.07 | 507,957,550 |
| 2021-08-12 | $10.62 | $11.15 | $10.51 | $11.01 | $10.80 | 664,056,040 |
| 2021-08-11 | $10.65 | $10.82 | $10.48 | $10.59 | $10.39 | 337,027,620 |
| 2021-08-10 | $10.56 | $10.68 | $10.40 | $10.55 | $10.35 | 294,265,240 |
| 2021-08-09 | $10.30 | $10.92 | $10.21 | $10.69 | $10.48 | 409,476,210 |
| 2021-08-06 | $10.23 | $10.76 | $10.23 | $10.68 | $10.47 | 500,137,050 |
| 2021-08-05 | $10.33 | $10.42 | $10.16 | $10.28 | $10.08 | 342,679,860 |
| 2021-08-04 | $10.42 | $10.59 | $10.22 | $10.53 | $10.33 | 357,410,280 |
| 2021-08-03 | $10.76 | $10.77 | $10.33 | $10.41 | $10.21 | 410,342,440 |
| 2021-08-02 | $10.38 | $11.00 | $10.16 | $10.81 | $10.60 | 583,619,320 |
| 2021-07-30 | $10.24 | $10.40 | $10.09 | $10.25 | $10.05 | 291,420,840 |
| 2021-07-29 | $10.18 | $10.30 | $9.92 | $10.24 | $10.04 | 392,959,030 |
| 2021-07-28 | $10.51 | $10.60 | $9.91 | $10.02 | $9.83 | 551,300,380 |
| 2021-07-27 | $10.52 | $11.13 | $10.47 | $10.64 | $10.44 | 927,630,610 |
| 2021-07-26 | $10.35 | $10.45 | $9.95 | $10.18 | $9.98 | 465,878,180 |
| 2021-07-23 | $10.03 | $10.38 | $10.00 | $10.13 | $9.94 | 438,245,060 |
| 2021-07-22 | $9.77 | $10.10 | $9.70 | $10.03 | $9.84 | 374,177,420 |
| 2021-07-21 | $9.75 | $9.84 | $9.65 | $9.82 | $9.63 | 293,460,790 |
| 2021-07-20 | $9.77 | $9.78 | $9.62 | $9.72 | $9.53 | 274,588,410 |
| 2021-07-19 | $9.92 | $10.05 | $9.85 | $9.97 | $9.78 | 255,394,750 |
| 2021-07-16 | $10.00 | $10.20 | $9.88 | $10.00 | $9.81 | 271,506,600 |
| 2021-07-15 | $9.84 | $10.04 | $9.65 | $10.03 | $9.84 | 299,806,670 |
| 2021-07-14 | $10.03 | $10.03 | $9.78 | $9.82 | $9.63 | 303,091,650 |
| 2021-07-13 | $10.30 | $10.50 | $10.03 | $10.15 | $9.95 | 287,840,300 |
| 2021-07-12 | $10.48 | $10.70 | $10.28 | $10.38 | $10.18 | 515,750,930 |
| 2021-07-09 | $9.63 | $10.23 | $9.55 | $10.14 | $9.94 | 524,989,990 |
| 2021-07-08 | $10.07 | $10.09 | $9.68 | $9.73 | $9.42 | 307,122,600 |
| 2021-07-07 | $9.83 | $10.07 | $9.76 | $9.99 | $9.67 | 244,861,200 |
| 2021-07-06 | $10.11 | $10.15 | $9.90 | $10.04 | $9.72 | 245,210,280 |
| 2021-07-05 | $9.85 | $10.08 | $9.84 | $10.03 | $9.71 | 298,247,140 |
| 2021-07-02 | $9.88 | $10.09 | $9.79 | $9.84 | $9.53 | 302,368,930 |
| 2021-07-01 | $9.74 | $9.79 | $9.61 | $9.79 | $9.48 | 159,486,110 |
| 2021-06-30 | $9.64 | $9.75 | $9.52 | $9.69 | $9.38 | 141,339,080 |
| 2021-06-29 | $9.93 | $9.93 | $9.57 | $9.65 | $9.34 | 287,644,320 |
| 2021-06-28 | $10.15 | $10.15 | $9.92 | $9.97 | $9.65 | 239,332,470 |
| 2021-06-25 | $9.75 | $10.17 | $9.75 | $10.15 | $9.83 | 371,821,160 |
| 2021-06-24 | $9.83 | $9.87 | $9.62 | $9.73 | $9.42 | 207,415,720 |
| 2021-06-23 | $9.83 | $9.84 | $9.69 | $9.78 | $9.47 | 235,780,720 |
| 2021-06-22 | $9.86 | $9.89 | $9.71 | $9.78 | $9.47 | 227,173,130 |
| 2021-06-21 | $9.64 | $9.85 | $9.57 | $9.76 | $9.45 | 243,546,360 |
| 2021-06-18 | $9.53 | $9.84 | $9.38 | $9.77 | $9.46 | 398,962,490 |
| 2021-06-17 | $9.78 | $10.07 | $9.73 | $9.87 | $9.56 | 251,847,790 |
| 2021-06-16 | $10.27 | $10.39 | $9.90 | $9.94 | $9.63 | 416,736,940 |
| 2021-06-15 | $10.88 | $10.90 | $10.40 | $10.47 | $10.14 | 460,805,360 |
| 2021-06-14 | $11.00 | $11.00 | $11.00 | $11.00 | $10.65 | 0 |
| 2021-06-11 | $11.12 | $11.27 | $10.81 | $11.00 | $10.65 | 418,514,470 |
| 2021-06-10 | $11.10 | $11.24 | $11.05 | $11.07 | $10.72 | 216,082,900 |
| 2021-06-09 | $11.20 | $11.20 | $10.91 | $11.08 | $10.73 | 207,377,190 |
| 2021-06-08 | $11.29 | $11.35 | $10.99 | $11.06 | $10.71 | 261,484,320 |
| 2021-06-07 | $10.87 | $11.32 | $10.85 | $11.17 | $10.82 | 332,356,300 |
| 2021-06-04 | $10.51 | $10.97 | $10.39 | $10.84 | $10.50 | 402,898,080 |
| 2021-06-03 | $11.14 | $11.27 | $11.00 | $11.00 | $10.65 | 264,730,030 |
| 2021-06-02 | $11.30 | $11.40 | $11.15 | $11.18 | $10.83 | 241,051,340 |
| 2021-06-01 | $11.15 | $11.44 | $11.07 | $11.44 | $11.08 | 299,210,050 |
| 2021-05-31 | $11.29 | $11.38 | $11.09 | $11.23 | $10.87 | 274,209,230 |
| 2021-05-28 | $11.44 | $11.51 | $11.19 | $11.19 | $10.84 | 284,479,220 |
| 2021-05-27 | $11.19 | $11.24 | $10.96 | $11.14 | $10.79 | 235,782,670 |
| 2021-05-26 | $10.93 | $11.19 | $10.88 | $11.06 | $10.71 | 264,624,960 |
| 2021-05-25 | $10.69 | $11.01 | $10.55 | $10.93 | $10.58 | 309,188,930 |
| 2021-05-24 | $10.56 | $10.76 | $10.49 | $10.62 | $10.28 | 261,063,790 |
| 2021-05-21 | $10.80 | $11.03 | $10.67 | $10.82 | $10.48 | 273,640,500 |
| 2021-05-20 | $10.90 | $11.10 | $10.60 | $10.93 | $10.58 | 440,449,030 |
| 2021-05-19 | $11.57 | $11.57 | $11.32 | $11.42 | $11.06 | 260,692,260 |
| 2021-05-18 | $11.74 | $11.88 | $11.59 | $11.73 | $11.36 | 293,717,680 |
| 2021-05-17 | $11.12 | $11.50 | $11.00 | $11.45 | $11.09 | 382,905,380 |
| 2021-05-14 | $11.01 | $11.12 | $10.70 | $11.06 | $10.71 | 359,966,290 |
| 2021-05-13 | $11.26 | $11.41 | $11.00 | $11.08 | $10.73 | 401,687,370 |
| 2021-05-12 | $11.50 | $11.78 | $11.41 | $11.75 | $11.38 | 267,046,040 |
| 2021-05-11 | $11.90 | $11.90 | $11.31 | $11.58 | $11.21 | 533,978,720 |
| 2021-05-10 | $12.35 | $12.50 | $12.13 | $12.35 | $11.96 | 577,791,600 |
| 2021-05-07 | $11.97 | $12.09 | $11.84 | $11.92 | $11.54 | 501,563,280 |
| 2021-05-06 | $11.56 | $11.97 | $11.41 | $11.54 | $11.17 | 498,383,280 |
| 2021-05-05 | $11.03 | $11.03 | $11.03 | $11.03 | $10.68 | 0 |
| 2021-05-04 | $11.03 | $11.03 | $11.03 | $11.03 | $10.68 | 0 |
| 2021-04-30 | $11.20 | $11.41 | $10.85 | $11.03 | $10.68 | 369,975,100 |
| 2021-04-29 | $11.31 | $11.48 | $11.16 | $11.36 | $11.00 | 352,853,730 |
| 2021-04-28 | $11.02 | $11.23 | $10.85 | $11.09 | $10.74 | 299,160,540 |
| 2021-04-27 | $11.32 | $11.54 | $11.01 | $11.29 | $10.93 | 490,881,820 |
| 2021-04-26 | $11.03 | $11.40 | $10.93 | $11.15 | $10.80 | 486,226,810 |
| 2021-04-23 | $10.56 | $10.82 | $10.41 | $10.78 | $10.44 | 285,518,030 |
| 2021-04-22 | $10.66 | $10.83 | $10.52 | $10.60 | $10.26 | 258,894,770 |
| 2021-04-21 | $10.50 | $10.66 | $10.35 | $10.55 | $10.22 | 240,994,350 |
| 2021-04-20 | $10.50 | $10.86 | $10.46 | $10.74 | $10.40 | 375,163,750 |
| 2021-04-19 | $10.24 | $10.65 | $9.98 | $10.65 | $10.31 | 399,896,660 |
| 2021-04-16 | $10.57 | $10.69 | $10.20 | $10.23 | $9.91 | 411,957,770 |
| 2021-04-15 | $10.10 | $10.24 | $9.80 | $10.21 | $9.89 | 283,596,680 |
| 2021-04-14 | $9.72 | $9.97 | $9.72 | $9.93 | $9.62 | 222,354,600 |
| 2021-04-13 | $9.59 | $9.83 | $9.51 | $9.70 | $9.39 | 215,462,210 |
| 2021-04-12 | $10.17 | $10.17 | $9.60 | $9.68 | $9.37 | 382,576,970 |
| 2021-04-09 | $10.59 | $10.62 | $10.25 | $10.29 | $9.96 | 227,726,840 |
| 2021-04-08 | $10.20 | $10.68 | $10.07 | $10.53 | $10.20 | 409,922,290 |
| 2021-04-07 | $10.25 | $10.29 | $9.90 | $10.24 | $9.92 | 253,068,410 |
| 2021-04-06 | $10.35 | $10.44 | $10.13 | $10.15 | $9.83 | 306,084,880 |
| 2021-04-05 | $10.13 | $10.13 | $10.13 | $10.13 | $9.81 | 0 |
| 2021-04-02 | $9.85 | $10.14 | $9.82 | $10.13 | $9.81 | 395,349,730 |
| 2021-04-01 | $9.72 | $9.82 | $9.61 | $9.74 | $9.43 | 230,815,670 |
| 2021-03-31 | $9.81 | $9.83 | $9.45 | $9.62 | $9.32 | 341,747,840 |
| 2021-03-30 | $9.81 | $10.16 | $9.68 | $9.93 | $9.62 | 296,079,310 |
| 2021-03-29 | $9.92 | $10.00 | $9.65 | $9.93 | $9.62 | 295,006,010 |
| 2021-03-26 | $9.60 | $10.02 | $9.52 | $9.91 | $9.60 | 408,898,170 |
| 2021-03-25 | $9.45 | $9.79 | $9.41 | $9.56 | $9.26 | 397,265,850 |
| 2021-03-24 | $9.90 | $10.03 | $9.30 | $9.36 | $9.06 | 573,323,240 |
| 2021-03-23 | $10.78 | $10.84 | $10.00 | $10.13 | $9.81 | 437,961,720 |
| 2021-03-22 | $10.75 | $10.84 | $10.41 | $10.66 | $10.32 | 311,295,890 |
| 2021-03-19 | $10.82 | $11.03 | $10.69 | $10.83 | $10.49 | 360,642,230 |
| 2021-03-18 | $11.40 | $11.57 | $11.15 | $11.18 | $10.83 | 302,583,470 |
| 2021-03-17 | $10.80 | $11.11 | $10.66 | $11.09 | $10.74 | 244,471,020 |
| 2021-03-16 | $11.28 | $11.30 | $10.75 | $11.11 | $10.76 | 305,393,450 |
| 2021-03-15 | $11.30 | $11.64 | $10.97 | $11.25 | $10.89 | 418,274,410 |
| 2021-03-12 | $11.71 | $11.77 | $11.06 | $11.35 | $10.99 | 460,870,190 |
| 2021-03-11 | $10.65 | $11.54 | $10.54 | $11.54 | $11.17 | 572,997,920 |
| 2021-03-10 | $10.79 | $10.80 | $10.35 | $10.49 | $10.16 | 296,477,780 |
| 2021-03-09 | $10.70 | $11.07 | $10.01 | $10.71 | $10.37 | 505,206,090 |
| 2021-03-08 | $11.33 | $11.40 | $10.59 | $10.67 | $10.33 | 418,196,500 |
| 2021-03-05 | $10.78 | $11.13 | $10.60 | $11.00 | $10.65 | 532,956,770 |
| 2021-03-04 | $11.93 | $12.03 | $11.20 | $11.45 | $11.09 | 603,698,520 |
| 2021-03-03 | $11.96 | $12.35 | $11.80 | $12.32 | $11.93 | 522,198,990 |
| 2021-03-02 | $12.10 | $12.10 | $11.55 | $11.75 | $11.38 | 495,700,050 |
| 2021-03-01 | $12.22 | $12.40 | $11.76 | $12.32 | $11.93 | 531,899,040 |
| 2021-02-26 | $12.19 | $12.56 | $11.98 | $12.19 | $11.80 | 636,144,900 |
| 2021-02-25 | $13.65 | $13.74 | $12.88 | $12.98 | $12.57 | 546,806,680 |
| 2021-02-24 | $13.95 | $14.27 | $12.55 | $13.10 | $12.69 | 763,929,160 |
| 2021-02-23 | $14.10 | $14.54 | $13.77 | $13.85 | $13.41 | 717,283,180 |
| 2021-02-22 | $14.46 | $15.00 | $14.32 | $14.63 | $14.17 | 1,031,889,100 |
| 2021-02-19 | $13.67 | $14.11 | $12.89 | $13.64 | $13.21 | 1,008,802,430 |
| 2021-02-18 | $13.29 | $13.29 | $13.29 | $13.29 | $12.87 | 81,753,770 |
| 2021-02-17 | $12.08 | $12.08 | $12.08 | $12.08 | $11.70 | 0 |
| 2021-02-16 | $12.08 | $12.08 | $12.08 | $12.08 | $11.70 | 0 |
| 2021-02-15 | $12.08 | $12.08 | $12.08 | $12.08 | $11.70 | 0 |
| 2021-02-12 | $12.08 | $12.08 | $12.08 | $12.08 | $11.70 | 0 |
| 2021-02-11 | $12.08 | $12.08 | $12.08 | $12.08 | $11.70 | 0 |
| 2021-02-10 | $11.47 | $12.28 | $11.43 | $12.08 | $11.70 | 426,762,330 |
| 2021-02-09 | $10.98 | $11.35 | $10.78 | $11.34 | $10.98 | 347,099,980 |
| 2021-02-08 | $10.10 | $10.65 | $10.06 | $10.59 | $10.25 | 302,447,960 |
| 2021-02-05 | $9.99 | $10.34 | $9.73 | $9.80 | $9.49 | 263,340,420 |
| 2021-02-04 | $10.50 | $10.56 | $10.03 | $10.15 | $9.83 | 186,606,140 |
| 2021-02-03 | $10.59 | $10.76 | $10.25 | $10.49 | $10.16 | 281,468,920 |
| 2021-02-02 | $10.48 | $10.89 | $10.33 | $10.80 | $10.46 | 280,799,950 |
| 2021-02-01 | $9.94 | $10.48 | $9.82 | $10.44 | $10.11 | 355,225,240 |
| 2021-01-29 | $9.90 | $10.00 | $9.31 | $9.60 | $9.30 | 277,139,970 |
| 2021-01-28 | $10.00 | $10.21 | $9.60 | $9.68 | $9.37 | 351,893,780 |
| 2021-01-27 | $10.79 | $10.92 | $10.15 | $10.42 | $10.09 | 264,593,330 |
| 2021-01-26 | $11.00 | $11.00 | $10.51 | $10.74 | $10.40 | 268,877,460 |
| 2021-01-25 | $10.84 | $11.34 | $10.72 | $11.05 | $10.70 | 302,129,490 |
| 2021-01-22 | $10.87 | $10.99 | $10.66 | $10.83 | $10.49 | 209,061,350 |
| 2021-01-21 | $10.70 | $11.15 | $10.62 | $10.97 | $10.62 | 327,400,500 |
| 2021-01-20 | $10.28 | $10.66 | $10.28 | $10.56 | $10.23 | 207,543,680 |
| 2021-01-19 | $10.55 | $10.74 | $10.14 | $10.28 | $9.95 | 241,515,580 |
| 2021-01-18 | $10.30 | $10.71 | $9.93 | $10.69 | $10.35 | 297,687,280 |
| 2021-01-15 | $10.59 | $10.88 | $10.24 | $10.56 | $10.23 | 265,911,600 |
| 2021-01-14 | $10.62 | $10.72 | $10.31 | $10.43 | $10.10 | 248,924,020 |
| 2021-01-13 | $10.92 | $11.56 | $10.51 | $10.68 | $10.34 | 446,550,140 |
| 2021-01-12 | $10.30 | $10.90 | $10.23 | $10.90 | $10.55 | 330,386,250 |
| 2021-01-11 | $10.90 | $11.12 | $10.50 | $10.67 | $10.33 | 471,688,810 |
| 2021-01-08 | $11.40 | $11.52 | $10.90 | $11.35 | $10.99 | 389,430,580 |
| 2021-01-07 | $10.43 | $11.32 | $10.38 | $11.18 | $10.83 | 447,954,120 |
| 2021-01-06 | $10.45 | $10.79 | $10.31 | $10.50 | $10.17 | 382,786,010 |
| 2021-01-05 | $10.09 | $10.25 | $9.85 | $10.21 | $9.89 | 362,738,180 |
| 2021-01-04 | $9.42 | $10.17 | $9.38 | $10.04 | $9.72 | 445,168,330 |
| 2021-01-01 | $9.29 | $9.29 | $9.29 | $9.29 | $9.00 | 0 |
| 2020-12-31 | $9.32 | $9.43 | $9.16 | $9.29 | $9.00 | 243,889,960 |
| 2020-12-30 | $9.09 | $9.36 | $8.99 | $9.27 | $8.98 | 245,102,230 |
| 2020-12-29 | $9.51 | $9.55 | $9.10 | $9.10 | $8.81 | 244,064,440 |
| 2020-12-28 | $9.37 | $9.65 | $9.35 | $9.44 | $9.14 | 321,029,010 |
| 2020-12-25 | $8.93 | $9.30 | $8.71 | $9.27 | $8.98 | 273,356,910 |
| 2020-12-24 | $8.82 | $9.07 | $8.82 | $8.91 | $8.63 | 200,987,040 |
| 2020-12-23 | $8.67 | $8.85 | $8.52 | $8.77 | $8.49 | 249,846,670 |
| 2020-12-22 | $9.18 | $9.23 | $8.71 | $8.75 | $8.47 | 391,525,610 |
| 2020-12-21 | $9.33 | $9.48 | $9.16 | $9.39 | $9.09 | 280,066,580 |
| 2020-12-18 | $8.95 | $9.33 | $8.92 | $9.19 | $8.90 | 374,924,510 |
| 2020-12-17 | $8.41 | $8.83 | $8.38 | $8.83 | $8.55 | 359,553,630 |
| 2020-12-16 | $8.43 | $8.50 | $8.19 | $8.38 | $8.11 | 195,560,640 |
| 2020-12-15 | $8.42 | $8.45 | $8.11 | $8.33 | $8.07 | 285,011,730 |
| 2020-12-14 | $8.30 | $8.57 | $8.20 | $8.51 | $8.24 | 191,295,600 |
| 2020-12-11 | $8.81 | $8.84 | $8.29 | $8.43 | $8.16 | 285,486,340 |
| 2020-12-10 | $8.51 | $8.60 | $8.20 | $8.55 | $8.28 | 297,764,690 |
| 2020-12-09 | $8.92 | $9.05 | $8.68 | $8.71 | $8.43 | 234,836,440 |
| 2020-12-08 | $8.91 | $9.13 | $8.80 | $8.91 | $8.63 | 285,706,860 |
| 2020-12-07 | $9.07 | $9.18 | $8.71 | $8.81 | $8.53 | 264,861,180 |
| 2020-12-04 | $8.88 | $9.15 | $8.75 | $9.13 | $8.84 | 267,796,860 |
| 2020-12-03 | $9.22 | $9.29 | $8.77 | $8.86 | $8.58 | 377,381,820 |
| 2020-12-02 | $9.55 | $9.70 | $9.20 | $9.35 | $9.05 | 330,162,870 |
| 2020-12-01 | $9.13 | $9.39 | $9.05 | $9.39 | $9.09 | 260,739,040 |
| 2020-11-30 | $8.91 | $9.47 | $8.82 | $9.29 | $9.00 | 430,307,420 |
| 2020-11-27 | $9.00 | $9.10 | $8.68 | $8.95 | $8.67 | 258,483,270 |
| 2020-11-26 | $8.62 | $8.86 | $8.58 | $8.86 | $8.58 | 296,723,120 |
| 2020-11-25 | $9.12 | $9.40 | $8.60 | $8.62 | $8.35 | 527,469,520 |
| 2020-11-24 | $8.89 | $9.16 | $8.81 | $9.15 | $8.86 | 368,028,910 |
| 2020-11-23 | $9.16 | $9.43 | $8.82 | $9.16 | $8.87 | 490,866,560 |
| 2020-11-20 | $8.34 | $8.98 | $8.30 | $8.98 | $8.70 | 341,594,870 |
| 2020-11-19 | $8.35 | $8.43 | $8.11 | $8.38 | $8.11 | 233,169,690 |
| 2020-11-18 | $8.16 | $8.86 | $8.15 | $8.42 | $8.15 | 467,088,240 |
| 2020-11-17 | $8.19 | $8.41 | $8.11 | $8.21 | $7.95 | 289,942,160 |
| 2020-11-16 | $7.78 | $8.30 | $7.78 | $8.19 | $7.93 | 402,642,360 |
| 2020-11-13 | $7.70 | $7.77 | $7.52 | $7.64 | $7.40 | 155,571,310 |
| 2020-11-12 | $7.47 | $7.72 | $7.34 | $7.67 | $7.43 | 248,024,070 |
| 2020-11-11 | $7.68 | $7.75 | $7.50 | $7.53 | $7.29 | 223,126,300 |
| 2020-11-10 | $7.75 | $7.86 | $7.61 | $7.70 | $7.46 | 389,531,050 |
| 2020-11-09 | $8.02 | $8.17 | $7.95 | $8.13 | $7.87 | 293,704,260 |
| 2020-11-06 | $7.85 | $8.03 | $7.76 | $7.90 | $7.65 | 318,343,980 |
| 2020-11-05 | $7.74 | $7.80 | $7.51 | $7.66 | $7.42 | 220,684,640 |
| 2020-11-04 | $7.65 | $7.73 | $7.51 | $7.67 | $7.43 | 198,735,270 |
| 2020-11-03 | $7.26 | $7.89 | $7.22 | $7.65 | $7.41 | 416,717,740 |
| 2020-11-02 | $7.07 | $7.22 | $7.00 | $7.19 | $6.96 | 202,034,380 |
| 2020-10-30 | $7.04 | $7.28 | $6.95 | $6.99 | $6.77 | 196,605,880 |
| 2020-10-29 | $6.95 | $7.08 | $6.88 | $7.01 | $6.79 | 150,836,490 |
| 2020-10-28 | $7.05 | $7.23 | $7.00 | $7.16 | $6.93 | 165,674,100 |
| 2020-10-27 | $7.00 | $7.10 | $6.98 | $7.07 | $6.85 | 125,888,170 |
| 2020-10-26 | $6.91 | $7.07 | $6.77 | $7.04 | $6.82 | 187,101,090 |
| 2020-10-23 | $6.87 | $7.03 | $6.86 | $6.91 | $6.69 | 123,050,430 |
| 2020-10-22 | $6.99 | $7.00 | $6.86 | $6.96 | $6.74 | 132,248,570 |
| 2020-10-21 | $6.88 | $7.04 | $6.88 | $6.97 | $6.75 | 250,975,220 |
| 2020-10-20 | $6.71 | $6.82 | $6.57 | $6.75 | $6.54 | 181,648,610 |
| 2020-10-19 | $6.60 | $6.71 | $6.48 | $6.68 | $6.47 | 146,237,280 |
| 2020-10-16 | $6.70 | $6.82 | $6.56 | $6.59 | $6.38 | 164,105,670 |
| 2020-10-15 | $6.51 | $6.67 | $6.49 | $6.56 | $6.35 | 132,363,030 |
| 2020-10-14 | $6.41 | $6.54 | $6.37 | $6.49 | $6.28 | 126,964,100 |
| 2020-10-13 | $6.54 | $6.60 | $6.42 | $6.58 | $6.37 | 143,854,710 |
| 2020-10-12 | $6.24 | $6.59 | $6.24 | $6.58 | $6.37 | 283,980,140 |
| 2020-10-09 | $6.25 | $6.28 | $6.15 | $6.22 | $6.02 | 255,638,890 |
| 2020-10-08 | $6.15 | $6.15 | $6.15 | $6.15 | $5.96 | 0 |
| 2020-10-07 | $6.15 | $6.15 | $6.15 | $6.15 | $5.96 | 0 |
| 2020-10-06 | $6.15 | $6.15 | $6.15 | $6.15 | $5.96 | 0 |
| 2020-10-05 | $6.15 | $6.15 | $6.15 | $6.15 | $5.96 | 0 |
| 2020-10-02 | $6.15 | $6.15 | $6.15 | $6.15 | $5.96 | 0 |
| 2020-10-01 | $6.15 | $6.15 | $6.15 | $6.15 | $5.96 | 0 |
| 2020-09-30 | $6.25 | $6.29 | $6.07 | $6.15 | $5.96 | 160,117,720 |
| 2020-09-29 | $6.32 | $6.42 | $6.16 | $6.19 | $5.99 | 208,115,090 |
| 2020-09-28 | $6.22 | $6.28 | $6.09 | $6.19 | $5.99 | 155,839,490 |
| 2020-09-25 | $6.13 | $6.24 | $6.10 | $6.20 | $6.00 | 220,718,800 |
| 2020-09-24 | $6.28 | $6.30 | $6.00 | $6.02 | $5.83 | 394,361,750 |
| 2020-09-23 | $6.58 | $6.63 | $6.38 | $6.45 | $6.25 | 256,802,500 |
| 2020-09-22 | $6.60 | $6.77 | $6.51 | $6.56 | $6.35 | 281,916,500 |
| 2020-09-21 | $7.02 | $7.11 | $6.83 | $6.87 | $6.65 | 198,003,680 |
| 2020-09-18 | $6.86 | $7.05 | $6.82 | $7.03 | $6.81 | 220,922,460 |
| 2020-09-17 | $6.98 | $6.99 | $6.74 | $6.80 | $6.58 | 233,631,050 |
| 2020-09-16 | $7.05 | $7.14 | $6.92 | $7.04 | $6.82 | 168,620,770 |
| 2020-09-15 | $7.20 | $7.28 | $7.11 | $7.17 | $6.94 | 237,318,150 |
| 2020-09-14 | $7.00 | $7.24 | $6.85 | $7.14 | $6.91 | 286,499,180 |
| 2020-09-11 | $6.90 | $6.96 | $6.73 | $6.91 | $6.69 | 214,292,290 |
| 2020-09-10 | $6.90 | $7.17 | $6.83 | $6.98 | $6.76 | 343,475,740 |
| 2020-09-09 | $6.84 | $6.99 | $6.71 | $6.73 | $6.52 | 233,008,780 |
| 2020-09-08 | $6.99 | $7.12 | $6.71 | $7.04 | $6.82 | 305,837,180 |
| 2020-09-07 | $7.10 | $7.43 | $6.97 | $7.09 | $6.87 | 350,756,180 |
| 2020-09-04 | $6.92 | $7.19 | $6.91 | $7.00 | $6.78 | 223,535,260 |
| 2020-09-03 | $7.01 | $7.25 | $6.95 | $7.06 | $6.84 | 270,134,570 |
| 2020-09-02 | $7.25 | $7.31 | $7.02 | $7.13 | $6.90 | 346,897,510 |
| 2020-09-01 | $7.20 | $7.49 | $7.15 | $7.34 | $7.11 | 444,801,360 |
| 2020-08-31 | $6.77 | $7.32 | $6.76 | $7.19 | $6.96 | 746,287,390 |
| 2020-08-28 | $6.45 | $6.69 | $6.29 | $6.65 | $6.44 | 259,636,920 |
| 2020-08-27 | $6.66 | $6.71 | $6.42 | $6.48 | $6.27 | 186,834,780 |
| 2020-08-26 | $6.53 | $6.72 | $6.43 | $6.53 | $6.32 | 264,105,490 |
| 2020-08-25 | $6.76 | $6.76 | $6.34 | $6.60 | $6.39 | 368,169,780 |
| 2020-08-24 | $6.30 | $6.80 | $6.26 | $6.70 | $6.49 | 492,134,400 |
| 2020-08-21 | $6.33 | $6.40 | $6.16 | $6.20 | $6.00 | 208,846,030 |
| 2020-08-20 | $6.19 | $6.55 | $6.10 | $6.32 | $6.12 | 355,196,080 |
| 2020-08-19 | $6.36 | $6.52 | $6.28 | $6.50 | $6.29 | 452,817,740 |
| 2020-08-18 | $6.27 | $6.41 | $6.18 | $6.36 | $6.16 | 305,112,730 |
| 2020-08-17 | $5.75 | $6.16 | $5.69 | $6.11 | $5.92 | 317,021,990 |
| 2020-08-14 | $5.74 | $5.92 | $5.70 | $5.78 | $5.60 | 181,252,160 |
| 2020-08-13 | $5.71 | $5.77 | $5.60 | $5.72 | $5.54 | 197,710,110 |
| 2020-08-12 | $5.59 | $5.76 | $5.44 | $5.70 | $5.52 | 596,546,490 |
| 2020-08-11 | $6.20 | $6.35 | $6.00 | $6.03 | $5.84 | 398,065,550 |
| 2020-08-10 | $6.37 | $6.43 | $6.20 | $6.33 | $6.13 | 408,542,650 |
| 2020-08-07 | $6.57 | $6.98 | $6.51 | $6.64 | $6.43 | 728,252,320 |
| 2020-08-06 | $6.09 | $6.60 | $6.08 | $6.57 | $6.36 | 718,268,730 |
| 2020-08-05 | $5.97 | $6.05 | $5.82 | $6.04 | $5.85 | 471,020,400 |
| 2020-08-04 | $5.83 | $5.95 | $5.76 | $5.79 | $5.61 | 285,044,600 |
| 2020-08-03 | $5.80 | $5.88 | $5.71 | $5.84 | $5.66 | 300,128,600 |
| 2020-07-31 | $5.70 | $5.85 | $5.63 | $5.85 | $5.66 | 349,910,750 |
| 2020-07-30 | $5.77 | $5.86 | $5.63 | $5.65 | $5.47 | 294,110,300 |
| 2020-07-29 | $5.76 | $5.79 | $5.58 | $5.74 | $5.56 | 419,692,240 |
| 2020-07-28 | $6.23 | $6.30 | $5.70 | $5.76 | $5.58 | 641,076,130 |
| 2020-07-27 | $5.77 | $6.04 | $5.69 | $6.02 | $5.83 | 581,687,450 |
| 2020-07-24 | $5.78 | $5.87 | $5.54 | $5.63 | $5.45 | 359,066,870 |
| 2020-07-23 | $5.93 | $5.95 | $5.62 | $5.82 | $5.64 | 305,906,630 |
| 2020-07-22 | $6.01 | $6.08 | $5.82 | $5.85 | $5.66 | 383,973,290 |
| 2020-07-21 | $5.71 | $5.78 | $5.60 | $5.68 | $5.50 | 298,565,080 |
| 2020-07-20 | $5.46 | $5.62 | $5.42 | $5.61 | $5.43 | 380,512,080 |
| 2020-07-17 | $5.30 | $5.44 | $5.21 | $5.35 | $5.18 | 243,140,720 |
| 2020-07-16 | $5.58 | $5.78 | $5.40 | $5.44 | $5.17 | 308,009,090 |
| 2020-07-15 | $5.85 | $5.94 | $5.60 | $5.65 | $5.37 | 368,158,620 |
| 2020-07-14 | $5.78 | $5.95 | $5.70 | $5.82 | $5.53 | 426,061,470 |
| 2020-07-13 | $5.83 | $6.07 | $5.81 | $6.00 | $5.70 | 576,155,690 |
| 2020-07-10 | $6.00 | $6.00 | $5.64 | $5.66 | $5.38 | 623,383,160 |
| 2020-07-09 | $5.65 | $6.14 | $5.65 | $6.14 | $5.84 | 690,230,770 |
| 2020-07-08 | $5.16 | $5.60 | $5.14 | $5.58 | $5.30 | 565,314,770 |
| 2020-07-07 | $5.20 | $5.45 | $5.12 | $5.13 | $4.88 | 463,256,280 |
| 2020-07-06 | $4.77 | $5.13 | $4.77 | $5.11 | $4.86 | 525,666,210 |
| 2020-07-03 | $4.60 | $4.79 | $4.58 | $4.75 | $4.52 | 330,125,510 |
| 2020-07-02 | $4.51 | $4.65 | $4.51 | $4.62 | $4.39 | 272,079,410 |
| 2020-07-01 | $4.47 | $4.70 | $4.47 | $4.59 | $4.36 | 336,231,590 |
| 2020-06-30 | $4.37 | $4.42 | $4.31 | $4.40 | $4.18 | 159,963,510 |
| 2020-06-29 | $4.37 | $4.44 | $4.30 | $4.37 | $4.15 | 191,705,100 |
| 2020-06-26 | $4.38 | $4.38 | $4.38 | $4.38 | $4.16 | 0 |
| 2020-06-25 | $4.38 | $4.38 | $4.38 | $4.38 | $4.16 | 0 |
| 2020-06-24 | $4.33 | $4.41 | $4.32 | $4.38 | $4.16 | 240,447,060 |
| 2020-06-23 | $4.28 | $4.31 | $4.21 | $4.24 | $4.03 | 145,361,540 |
| 2020-06-22 | $4.21 | $4.34 | $4.20 | $4.25 | $4.04 | 283,332,700 |
| 2020-06-19 | $4.15 | $4.20 | $4.11 | $4.16 | $3.95 | 203,306,270 |
| 2020-06-18 | $4.05 | $4.18 | $3.99 | $4.15 | $3.94 | 315,164,330 |
| 2020-06-17 | $3.98 | $4.03 | $3.94 | $4.03 | $3.83 | 164,785,220 |
| 2020-06-16 | $3.93 | $4.02 | $3.92 | $4.00 | $3.80 | 153,538,190 |
| 2020-06-15 | $3.97 | $4.00 | $3.91 | $3.91 | $3.72 | 138,581,730 |
| 2020-06-12 | $3.93 | $4.00 | $3.91 | $3.97 | $3.77 | 156,647,210 |
| 2020-06-11 | $4.08 | $4.14 | $4.03 | $4.05 | $3.85 | 204,945,090 |
| 2020-06-10 | $4.10 | $4.12 | $3.98 | $4.01 | $3.81 | 134,188,940 |
| 2020-06-09 | $4.03 | $4.06 | $3.99 | $4.04 | $3.84 | 176,534,930 |
| 2020-06-08 | $3.87 | $4.03 | $3.87 | $4.01 | $3.81 | 358,920,550 |
| 2020-06-05 | $3.87 | $3.87 | $3.81 | $3.82 | $3.63 | 122,956,380 |
| 2020-06-04 | $3.88 | $3.90 | $3.84 | $3.85 | $3.66 | 153,906,960 |
| 2020-06-03 | $3.88 | $3.98 | $3.86 | $3.93 | $3.74 | 181,300,720 |
| 2020-06-02 | $3.89 | $3.92 | $3.84 | $3.88 | $3.69 | 140,908,220 |
| 2020-06-01 | $3.81 | $3.91 | $3.80 | $3.89 | $3.70 | 204,161,220 |
| 2020-05-29 | $3.80 | $3.82 | $3.75 | $3.78 | $3.59 | 148,432,420 |
| 2020-05-28 | $3.82 | $3.86 | $3.79 | $3.83 | $3.64 | 142,375,580 |
| 2020-05-27 | $3.83 | $3.84 | $3.78 | $3.80 | $3.61 | 155,699,740 |
| 2020-05-26 | $3.87 | $3.92 | $3.85 | $3.88 | $3.69 | 114,431,250 |
| 2020-05-25 | $3.89 | $3.89 | $3.81 | $3.84 | $3.65 | 141,222,960 |
| 2020-05-22 | $4.02 | $4.02 | $3.88 | $3.92 | $3.73 | 155,083,440 |
| 2020-05-21 | $4.11 | $4.15 | $4.01 | $4.03 | $3.83 | 145,381,960 |
| 2020-05-20 | $4.09 | $4.16 | $4.05 | $4.12 | $3.92 | 187,880,100 |
| 2020-05-19 | $4.08 | $4.11 | $4.00 | $4.02 | $3.82 | 208,508,110 |
| 2020-05-18 | $4.03 | $4.19 | $3.99 | $4.14 | $3.94 | 370,651,360 |
| 2020-05-15 | $3.87 | $3.96 | $3.85 | $3.94 | $3.75 | 211,454,550 |
| 2020-05-14 | $3.89 | $3.90 | $3.80 | $3.83 | $3.64 | 132,539,660 |
| 2020-05-13 | $3.88 | $3.90 | $3.85 | $3.88 | $3.69 | 108,110,910 |
| 2020-05-12 | $3.93 | $3.94 | $3.86 | $3.88 | $3.69 | 161,932,420 |
| 2020-05-11 | $3.99 | $4.02 | $3.94 | $3.95 | $3.75 | 129,290,570 |
| 2020-05-08 | $4.03 | $4.05 | $3.97 | $4.01 | $3.81 | 148,640,410 |
| 2020-05-07 | $3.93 | $4.03 | $3.91 | $3.95 | $3.75 | 152,442,430 |
| 2020-05-06 | $3.92 | $3.98 | $3.90 | $3.96 | $3.76 | 149,217,830 |
| 2020-05-05 | $3.91 | $3.91 | $3.91 | $3.91 | $3.72 | 0 |
| 2020-05-04 | $3.91 | $3.91 | $3.91 | $3.91 | $3.72 | 0 |
| 2020-05-01 | $3.91 | $3.91 | $3.91 | $3.91 | $3.72 | 0 |
| 2020-04-30 | $3.93 | $3.95 | $3.86 | $3.91 | $3.72 | 182,031,900 |
| 2020-04-29 | $3.97 | $4.00 | $3.89 | $3.92 | $3.73 | 139,861,210 |
| 2020-04-28 | $3.84 | $3.98 | $3.76 | $3.97 | $3.77 | 392,069,150 |
| 2020-04-27 | $3.95 | $4.00 | $3.81 | $3.84 | $3.65 | 588,580,640 |
| 2020-04-24 | $4.13 | $4.25 | $4.11 | $4.23 | $4.02 | 296,695,090 |
| 2020-04-23 | $4.16 | $4.21 | $4.10 | $4.15 | $3.94 | 264,954,480 |
| 2020-04-22 | $4.05 | $4.09 | $4.02 | $4.06 | $3.86 | 156,436,190 |
| 2020-04-21 | $4.12 | $4.16 | $4.03 | $4.09 | $3.89 | 159,913,480 |
| 2020-04-20 | $4.08 | $4.17 | $4.04 | $4.14 | $3.94 | 171,816,790 |
| 2020-04-17 | $4.17 | $4.20 | $4.08 | $4.13 | $3.93 | 272,941,410 |
| 2020-04-16 | $4.20 | $4.25 | $4.14 | $4.25 | $4.04 | 273,389,790 |
| 2020-04-15 | $4.26 | $4.35 | $4.22 | $4.26 | $4.05 | 271,626,610 |
| 2020-04-14 | $4.10 | $4.36 | $4.06 | $4.28 | $4.07 | 503,774,390 |
| 2020-04-13 | $3.96 | $4.05 | $3.94 | $4.00 | $3.80 | 146,092,980 |
| 2020-04-10 | $4.09 | $4.10 | $3.95 | $3.97 | $3.77 | 288,564,080 |
| 2020-04-09 | $3.95 | $3.98 | $3.91 | $3.95 | $3.75 | 152,569,000 |
| 2020-04-08 | $3.90 | $3.99 | $3.88 | $3.95 | $3.75 | 185,435,270 |
| 2020-04-07 | $3.82 | $4.02 | $3.79 | $3.97 | $3.77 | 426,568,700 |
| 2020-04-06 | $3.70 | $3.70 | $3.70 | $3.70 | $3.52 | 0 |
| 2020-04-03 | $3.70 | $3.80 | $3.69 | $3.70 | $3.52 | 210,445,660 |
| 2020-04-02 | $3.66 | $3.70 | $3.63 | $3.70 | $3.52 | 168,837,320 |
| 2020-04-01 | $3.64 | $3.73 | $3.60 | $3.73 | $3.55 | 175,852,870 |
| 2020-03-31 | $3.69 | $3.73 | $3.66 | $3.69 | $3.51 | 135,420,850 |
| 2020-03-30 | $3.71 | $3.78 | $3.67 | $3.69 | $3.51 | 176,598,750 |
| 2020-03-27 | $3.79 | $3.83 | $3.77 | $3.79 | $3.60 | 201,100,660 |
| 2020-03-26 | $3.73 | $3.85 | $3.69 | $3.77 | $3.58 | 246,570,300 |
| 2020-03-25 | $3.90 | $3.91 | $3.78 | $3.80 | $3.61 | 367,117,010 |
| 2020-03-24 | $3.72 | $3.80 | $3.61 | $3.74 | $3.56 | 542,024,270 |
| 2020-03-23 | $3.37 | $3.54 | $3.33 | $3.46 | $3.29 | 315,355,990 |
| 2020-03-20 | $3.40 | $3.49 | $3.33 | $3.46 | $3.29 | 225,092,930 |
| 2020-03-19 | $3.30 | $3.38 | $3.27 | $3.36 | $3.19 | 306,868,420 |
| 2020-03-18 | $3.53 | $3.58 | $3.40 | $3.41 | $3.24 | 242,283,740 |
| 2020-03-17 | $3.62 | $3.69 | $3.36 | $3.48 | $3.31 | 340,711,250 |
| 2020-03-16 | $3.84 | $3.84 | $3.60 | $3.64 | $3.46 | 253,454,000 |
| 2020-03-13 | $3.64 | $3.89 | $3.55 | $3.84 | $3.65 | 318,814,190 |
| 2020-03-12 | $3.91 | $3.95 | $3.86 | $3.92 | $3.73 | 221,317,400 |
| 2020-03-11 | $4.05 | $4.11 | $4.02 | $4.02 | $3.82 | 223,741,040 |
| 2020-03-10 | $3.96 | $4.07 | $3.92 | $4.04 | $3.84 | 361,726,470 |
| 2020-03-09 | $4.38 | $4.38 | $4.06 | $4.08 | $3.88 | 415,442,810 |
| 2020-03-06 | $4.40 | $4.42 | $4.35 | $4.38 | $4.16 | 245,260,320 |
| 2020-03-05 | $4.30 | $4.37 | $4.30 | $4.35 | $4.13 | 190,491,580 |
| 2020-03-04 | $4.40 | $4.43 | $4.27 | $4.33 | $4.12 | 246,941,410 |
| 2020-03-03 | $4.35 | $4.41 | $4.28 | $4.30 | $4.09 | 170,989,180 |
| 2020-03-02 | $4.15 | $4.34 | $4.15 | $4.30 | $4.09 | 190,485,090 |
| 2020-02-28 | $4.28 | $4.35 | $4.16 | $4.16 | $3.95 | 260,306,950 |
| 2020-02-27 | $4.36 | $4.44 | $4.31 | $4.41 | $4.19 | 169,457,470 |
| 2020-02-26 | $4.50 | $4.50 | $4.35 | $4.36 | $4.14 | 351,814,210 |
| 2020-02-25 | $4.57 | $4.69 | $4.53 | $4.57 | $4.34 | 346,098,270 |
| 2020-02-24 | $4.83 | $4.86 | $4.66 | $4.72 | $4.49 | 364,972,680 |
| 2020-02-21 | $4.63 | $4.77 | $4.58 | $4.70 | $4.47 | 368,369,250 |
| 2020-02-20 | $4.57 | $4.60 | $4.50 | $4.59 | $4.36 | 216,979,060 |
| 2020-02-19 | $4.64 | $4.67 | $4.53 | $4.59 | $4.36 | 255,613,780 |
| 2020-02-18 | $4.64 | $4.64 | $4.55 | $4.57 | $4.34 | 199,042,510 |
| 2020-02-17 | $4.55 | $4.63 | $4.48 | $4.61 | $4.38 | 247,418,860 |
| 2020-02-14 | $4.33 | $4.59 | $4.28 | $4.54 | $4.32 | 336,806,360 |
| 2020-02-13 | $4.30 | $4.35 | $4.26 | $4.32 | $4.11 | 178,212,550 |
| 2020-02-12 | $4.23 | $4.32 | $4.22 | $4.30 | $4.09 | 169,084,060 |
| 2020-02-11 | $4.18 | $4.38 | $4.16 | $4.24 | $4.03 | 262,161,140 |
| 2020-02-10 | $4.06 | $4.23 | $4.01 | $4.20 | $3.99 | 292,442,850 |
| 2020-02-07 | $4.09 | $4.18 | $4.03 | $4.10 | $3.90 | 234,159,110 |
| 2020-02-06 | $4.07 | $4.18 | $4.00 | $4.13 | $3.93 | 302,518,840 |
| 2020-02-05 | $3.96 | $4.12 | $3.93 | $4.03 | $3.83 | 302,199,280 |
| 2020-02-04 | $3.86 | $4.03 | $3.86 | $3.98 | $3.78 | 278,159,580 |
| 2020-02-03 | $3.86 | $4.05 | $3.86 | $3.86 | $3.67 | 449,831,800 |
| 2020-01-31 | $4.29 | $4.29 | $4.29 | $4.29 | $4.08 | 0 |
| 2020-01-30 | $4.29 | $4.29 | $4.29 | $4.29 | $4.08 | 0 |
| 2020-01-29 | $4.29 | $4.29 | $4.29 | $4.29 | $4.08 | 0 |
| 2020-01-28 | $4.29 | $4.29 | $4.29 | $4.29 | $4.08 | 0 |
| 2020-01-27 | $4.29 | $4.29 | $4.29 | $4.29 | $4.08 | 0 |
| 2020-01-24 | $4.29 | $4.29 | $4.29 | $4.29 | $4.08 | 0 |
| 2020-01-23 | $4.31 | $4.53 | $4.22 | $4.29 | $4.08 | 295,411,010 |
| 2020-01-22 | $4.33 | $4.47 | $4.21 | $4.43 | $4.21 | 192,937,830 |
| 2020-01-21 | $4.52 | $4.52 | $4.36 | $4.36 | $4.14 | 255,850,300 |
| 2020-01-20 | $4.60 | $4.61 | $4.48 | $4.54 | $4.32 | 185,356,720 |
| 2020-01-17 | $4.52 | $4.66 | $4.49 | $4.62 | $4.39 | 179,916,090 |
| 2020-01-16 | $4.60 | $4.62 | $4.49 | $4.52 | $4.30 | 168,868,140 |
| 2020-01-15 | $4.73 | $4.74 | $4.57 | $4.60 | $4.37 | 189,435,390 |
| 2020-01-14 | $4.63 | $4.88 | $4.62 | $4.74 | $4.51 | 321,751,160 |
| 2020-01-13 | $4.55 | $4.64 | $4.52 | $4.63 | $4.40 | 203,908,620 |
| 2020-01-10 | $4.50 | $4.55 | $4.46 | $4.54 | $4.32 | 235,712,340 |
| 2020-01-09 | $4.53 | $4.62 | $4.48 | $4.51 | $4.29 | 387,550,880 |
| 2020-01-08 | $4.79 | $4.83 | $4.61 | $4.70 | $4.47 | 440,337,770 |
| 2020-01-07 | $4.73 | $4.73 | $4.62 | $4.67 | $4.44 | 402,402,490 |
| 2020-01-06 | $4.94 | $5.02 | $4.65 | $4.86 | $4.62 | 577,602,340 |
| 2020-01-03 | $4.78 | $4.90 | $4.71 | $4.80 | $4.56 | 274,099,880 |
| 2020-01-02 | $4.62 | $4.85 | $4.60 | $4.75 | $4.52 | 350,856,770 |
| 2020-01-01 | $4.59 | $4.59 | $4.59 | $4.59 | $4.36 | 0 |
| 2019-12-31 | $4.53 | $4.64 | $4.45 | $4.59 | $4.36 | 292,216,500 |
| 2019-12-30 | $4.48 | $4.60 | $4.37 | $4.49 | $4.27 | 293,426,680 |
| 2019-12-27 | $4.19 | $4.61 | $4.19 | $4.46 | $4.24 | 476,812,690 |
| 2019-12-26 | $4.12 | $4.24 | $4.10 | $4.19 | $3.98 | 188,737,080 |
| 2019-12-25 | $4.15 | $4.20 | $4.09 | $4.14 | $3.94 | 169,416,730 |
| 2019-12-24 | $3.98 | $4.14 | $3.93 | $4.12 | $3.92 | 210,025,200 |
| 2019-12-23 | $3.99 | $4.04 | $3.96 | $3.97 | $3.77 | 116,477,190 |
| 2019-12-20 | $4.10 | $4.11 | $3.99 | $4.02 | $3.82 | 206,432,570 |
| 2019-12-19 | $3.96 | $4.13 | $3.94 | $4.10 | $3.90 | 310,569,070 |
| 2019-12-18 | $3.98 | $3.99 | $3.95 | $3.97 | $3.77 | 130,068,260 |
| 2019-12-17 | $3.96 | $4.03 | $3.93 | $3.99 | $3.79 | 209,732,930 |
| 2019-12-16 | $3.96 | $3.97 | $3.87 | $3.95 | $3.75 | 165,928,680 |
| 2019-12-13 | $3.95 | $3.99 | $3.91 | $3.96 | $3.76 | 125,701,230 |
| 2019-12-12 | $4.02 | $4.05 | $3.93 | $3.93 | $3.74 | 138,460,820 |
| 2019-12-11 | $3.96 | $4.02 | $3.93 | $3.95 | $3.75 | 159,072,050 |
| 2019-12-10 | $3.85 | $4.00 | $3.83 | $3.96 | $3.76 | 362,710,980 |
| 2019-12-09 | $3.66 | $3.85 | $3.66 | $3.85 | $3.66 | 304,464,620 |
| 2019-12-06 | $3.69 | $3.72 | $3.65 | $3.68 | $3.50 | 109,172,020 |
| 2019-12-05 | $3.76 | $3.77 | $3.67 | $3.70 | $3.52 | 157,013,480 |
| 2019-12-04 | $3.77 | $3.80 | $3.73 | $3.77 | $3.58 | 207,460,500 |
| 2019-12-03 | $3.77 | $3.80 | $3.71 | $3.73 | $3.55 | 166,242,030 |
| 2019-12-02 | $3.60 | $3.78 | $3.58 | $3.70 | $3.52 | 281,817,660 |
| 2019-11-29 | $3.54 | $3.60 | $3.49 | $3.56 | $3.38 | 255,794,320 |
| 2019-11-28 | $3.66 | $3.71 | $3.63 | $3.64 | $3.46 | 80,012,920 |
| 2019-11-27 | $3.75 | $3.75 | $3.63 | $3.68 | $3.50 | 127,916,680 |
| 2019-11-26 | $3.74 | $3.77 | $3.69 | $3.77 | $3.58 | 149,457,080 |
| 2019-11-25 | $3.67 | $3.80 | $3.63 | $3.77 | $3.58 | 298,447,500 |
| 2019-11-22 | $3.52 | $3.64 | $3.50 | $3.62 | $3.44 | 202,963,640 |
| 2019-11-21 | $3.46 | $3.55 | $3.46 | $3.53 | $3.36 | 208,016,210 |
| 2019-11-20 | $3.44 | $3.44 | $3.44 | $3.44 | $3.27 | 0 |
| 2019-11-19 | $3.44 | $3.44 | $3.44 | $3.44 | $3.27 | 0 |
| 2019-11-18 | $3.44 | $3.44 | $3.44 | $3.44 | $3.27 | 0 |
| 2019-11-15 | $3.44 | $3.44 | $3.44 | $3.44 | $3.27 | 0 |
| 2019-11-14 | $3.49 | $3.50 | $3.42 | $3.44 | $3.27 | 159,394,780 |
| 2019-11-13 | $3.51 | $3.62 | $3.47 | $3.49 | $3.32 | 218,683,390 |
| 2019-11-12 | $3.49 | $3.50 | $3.41 | $3.44 | $3.27 | 113,034,110 |
| 2019-11-11 | $3.56 | $3.57 | $3.48 | $3.50 | $3.33 | 160,408,250 |
| 2019-11-08 | $3.57 | $3.61 | $3.54 | $3.59 | $3.41 | 132,126,620 |
| 2019-11-07 | $3.58 | $3.61 | $3.53 | $3.59 | $3.41 | 126,546,850 |
| 2019-11-06 | $3.44 | $3.63 | $3.44 | $3.59 | $3.41 | 304,066,850 |
| 2019-11-05 | $3.47 | $3.50 | $3.44 | $3.47 | $3.30 | 105,677,310 |
| 2019-11-04 | $3.37 | $3.49 | $3.36 | $3.47 | $3.30 | 201,467,040 |
| 2019-11-01 | $3.40 | $3.43 | $3.35 | $3.37 | $3.20 | 140,977,810 |
| 2019-10-31 | $3.36 | $3.39 | $3.33 | $3.38 | $3.21 | 108,485,100 |
| 2019-10-30 | $3.31 | $3.36 | $3.30 | $3.35 | $3.18 | 124,647,770 |
| 2019-10-29 | $3.33 | $3.35 | $3.31 | $3.31 | $3.15 | 70,227,470 |
| 2019-10-28 | $3.23 | $3.36 | $3.22 | $3.36 | $3.19 | 179,880,300 |
| 2019-10-25 | $3.22 | $3.24 | $3.20 | $3.24 | $3.08 | 51,727,070 |
| 2019-10-24 | $3.24 | $3.24 | $3.19 | $3.21 | $3.05 | 49,556,040 |
| 2019-10-23 | $3.20 | $3.25 | $3.20 | $3.24 | $3.08 | 69,112,600 |
| 2019-10-22 | $3.20 | $3.21 | $3.19 | $3.21 | $3.05 | 48,405,090 |
| 2019-10-21 | $3.21 | $3.23 | $3.16 | $3.22 | $3.06 | 68,742,170 |
| 2019-10-18 | $3.27 | $3.28 | $3.21 | $3.21 | $3.05 | 74,581,850 |
| 2019-10-17 | $3.29 | $3.29 | $3.26 | $3.27 | $3.11 | 62,259,630 |
| 2019-10-16 | $3.31 | $3.31 | $3.28 | $3.28 | $3.12 | 43,326,970 |
| 2019-10-15 | $3.33 | $3.34 | $3.30 | $3.30 | $3.14 | 53,369,660 |
| 2019-10-14 | $3.32 | $3.35 | $3.31 | $3.33 | $3.17 | 108,556,820 |
| 2019-10-11 | $3.32 | $3.34 | $3.30 | $3.34 | $3.17 | 48,805,110 |
| 2019-10-10 | $3.32 | $3.34 | $3.30 | $3.33 | $3.17 | 59,814,660 |
| 2019-10-09 | $3.27 | $3.34 | $3.27 | $3.32 | $3.16 | 74,633,690 |
| 2019-10-08 | $3.27 | $3.30 | $3.25 | $3.26 | $3.10 | 56,785,610 |
| 2019-10-07 | $3.27 | $3.27 | $3.27 | $3.27 | $3.11 | 0 |
| 2019-10-04 | $3.27 | $3.27 | $3.27 | $3.27 | $3.11 | 0 |
| 2019-10-03 | $3.27 | $3.27 | $3.27 | $3.27 | $3.11 | 0 |
| 2019-10-02 | $3.27 | $3.27 | $3.27 | $3.27 | $3.11 | 0 |
| 2019-10-01 | $3.27 | $3.27 | $3.27 | $3.27 | $3.11 | 0 |
| 2019-09-30 | $3.29 | $3.30 | $3.26 | $3.27 | $3.11 | 57,650,270 |
| 2019-09-27 | $3.30 | $3.31 | $3.28 | $3.29 | $3.13 | 78,820,940 |
| 2019-09-26 | $3.38 | $3.39 | $3.28 | $3.31 | $3.15 | 152,296,670 |
| 2019-09-25 | $3.46 | $3.46 | $3.40 | $3.41 | $3.24 | 80,683,010 |
| 2019-09-24 | $3.46 | $3.47 | $3.43 | $3.44 | $3.27 | 90,421,320 |
| 2019-09-23 | $3.50 | $3.51 | $3.45 | $3.45 | $3.28 | 70,250,590 |
| 2019-09-20 | $3.46 | $3.50 | $3.46 | $3.50 | $3.33 | 85,767,790 |
| 2019-09-19 | $3.47 | $3.47 | $3.43 | $3.47 | $3.30 | 87,685,860 |
| 2019-09-18 | $3.49 | $3.51 | $3.48 | $3.48 | $3.31 | 74,665,250 |
| 2019-09-17 | $3.56 | $3.56 | $3.48 | $3.49 | $3.32 | 119,951,230 |
| 2019-09-16 | $3.56 | $3.58 | $3.54 | $3.58 | $3.40 | 119,140,630 |
| 2019-09-13 | $3.55 | $3.55 | $3.55 | $3.55 | $3.37 | 0 |
| 2019-09-12 | $3.54 | $3.55 | $3.53 | $3.55 | $3.37 | 93,111,670 |
| 2019-09-11 | $3.53 | $3.58 | $3.52 | $3.56 | $3.38 | 155,344,510 |
| 2019-09-10 | $3.52 | $3.55 | $3.51 | $3.54 | $3.37 | 124,017,970 |
| 2019-09-09 | $3.54 | $3.55 | $3.51 | $3.55 | $3.37 | 155,197,010 |
| 2019-09-06 | $3.58 | $3.58 | $3.53 | $3.54 | $3.37 | 222,410,680 |
| 2019-09-05 | $3.60 | $3.65 | $3.59 | $3.63 | $3.45 | 199,660,010 |
| 2019-09-04 | $3.60 | $3.61 | $3.57 | $3.59 | $3.41 | 184,818,640 |
| 2019-09-03 | $3.61 | $3.62 | $3.55 | $3.57 | $3.39 | 172,952,510 |
| 2019-09-02 | $3.65 | $3.66 | $3.59 | $3.62 | $3.44 | 181,443,740 |
| 2019-08-30 | $3.64 | $3.70 | $3.63 | $3.66 | $3.48 | 127,445,680 |
| 2019-08-29 | $3.62 | $3.70 | $3.61 | $3.70 | $3.52 | 157,937,610 |
| 2019-08-28 | $3.69 | $3.70 | $3.62 | $3.64 | $3.46 | 162,154,050 |
| 2019-08-27 | $3.66 | $3.72 | $3.64 | $3.69 | $3.51 | 182,000,140 |
| 2019-08-26 | $3.73 | $3.77 | $3.67 | $3.69 | $3.51 | 215,623,390 |
| 2019-08-23 | $3.60 | $3.65 | $3.58 | $3.63 | $3.45 | 100,201,140 |
| 2019-08-22 | $3.66 | $3.66 | $3.61 | $3.62 | $3.44 | 99,838,840 |
| 2019-08-21 | $3.69 | $3.69 | $3.66 | $3.66 | $3.48 | 96,672,290 |
| 2019-08-20 | $3.64 | $3.71 | $3.62 | $3.70 | $3.52 | 181,590,340 |
| 2019-08-19 | $3.66 | $3.68 | $3.62 | $3.68 | $3.50 | 198,651,410 |
| 2019-08-16 | $3.72 | $3.74 | $3.69 | $3.71 | $3.53 | 149,629,880 |
| 2019-08-15 | $3.77 | $3.78 | $3.69 | $3.71 | $3.53 | 218,554,430 |
| 2019-08-14 | $3.70 | $3.76 | $3.68 | $3.72 | $3.54 | 223,181,300 |
| 2019-08-13 | $3.76 | $3.87 | $3.73 | $3.83 | $3.64 | 309,429,100 |
| 2019-08-12 | $3.72 | $3.72 | $3.67 | $3.71 | $3.53 | 136,638,960 |
| 2019-08-09 | $3.79 | $3.82 | $3.72 | $3.73 | $3.55 | 195,146,370 |
| 2019-08-08 | $3.85 | $3.88 | $3.76 | $3.80 | $3.61 | 285,591,180 |
| 2019-08-07 | $3.75 | $3.82 | $3.73 | $3.78 | $3.59 | 323,050,310 |
| 2019-08-06 | $3.80 | $3.85 | $3.65 | $3.69 | $3.51 | 387,461,560 |
| 2019-08-05 | $3.57 | $3.83 | $3.57 | $3.79 | $3.60 | 458,177,640 |
| 2019-08-02 | $3.64 | $3.66 | $3.56 | $3.58 | $3.40 | 136,928,970 |
| 2019-08-01 | $3.56 | $3.60 | $3.52 | $3.58 | $3.40 | 167,697,090 |
| 2019-07-31 | $3.62 | $3.67 | $3.60 | $3.66 | $3.48 | 162,458,820 |
| 2019-07-30 | $3.58 | $3.63 | $3.56 | $3.63 | $3.45 | 167,623,940 |
| 2019-07-29 | $3.59 | $3.60 | $3.55 | $3.57 | $3.39 | 81,150,730 |
| 2019-07-26 | $3.57 | $3.58 | $3.53 | $3.58 | $3.40 | 110,488,580 |
| 2019-07-25 | $3.61 | $3.63 | $3.58 | $3.61 | $3.43 | 128,370,880 |
| 2019-07-24 | $3.60 | $3.64 | $3.59 | $3.64 | $3.46 | 124,948,450 |
| 2019-07-23 | $3.56 | $3.61 | $3.56 | $3.61 | $3.43 | 92,937,260 |
| 2019-07-22 | $3.60 | $3.63 | $3.54 | $3.61 | $3.43 | 144,723,990 |
| 2019-07-19 | $3.62 | $3.69 | $3.58 | $3.67 | $3.49 | 268,517,560 |
| 2019-07-18 | $3.60 | $3.61 | $3.52 | $3.53 | $3.36 | 132,252,730 |
| 2019-07-17 | $3.53 | $3.55 | $3.50 | $3.52 | $3.35 | 93,719,750 |
| 2019-07-16 | $3.53 | $3.58 | $3.52 | $3.57 | $3.39 | 86,871,280 |
| 2019-07-15 | $3.53 | $3.56 | $3.48 | $3.55 | $3.37 | 99,242,100 |
| 2019-07-12 | $3.54 | $3.56 | $3.49 | $3.52 | $3.35 | 121,573,970 |
| 2019-07-11 | $3.60 | $3.64 | $3.55 | $3.58 | $3.40 | 211,054,510 |
| 2019-07-10 | $3.62 | $3.65 | $3.57 | $3.58 | $3.31 | 101,798,960 |
| 2019-07-09 | $3.65 | $3.66 | $3.61 | $3.65 | $3.38 | 100,211,370 |
| 2019-07-08 | $3.70 | $3.72 | $3.63 | $3.70 | $3.42 | 199,171,360 |
| 2019-07-05 | $3.72 | $3.77 | $3.72 | $3.76 | $3.48 | 133,314,880 |
| 2019-07-04 | $3.82 | $3.85 | $3.69 | $3.72 | $3.44 | 272,680,640 |
| 2019-07-03 | $3.96 | $3.99 | $3.82 | $3.83 | $3.54 | 339,464,310 |
| 2019-07-02 | $3.71 | $3.79 | $3.68 | $3.78 | $3.50 | 235,653,590 |
| 2019-07-01 | $3.65 | $3.77 | $3.62 | $3.74 | $3.46 | 303,932,530 |
| 2019-06-28 | $3.79 | $3.88 | $3.75 | $3.77 | $3.49 | 319,098,710 |
| 2019-06-27 | $3.66 | $3.76 | $3.65 | $3.73 | $3.45 | 309,696,850 |
| 2019-06-26 | $3.80 | $3.82 | $3.65 | $3.67 | $3.39 | 542,518,730 |
| 2019-06-25 | $3.83 | $3.98 | $3.82 | $3.92 | $3.62 | 834,572,850 |
| 2019-06-24 | $3.79 | $3.83 | $3.71 | $3.75 | $3.47 | 382,163,720 |
| 2019-06-21 | $3.72 | $3.90 | $3.64 | $3.73 | $3.45 | 677,274,910 |
| 2019-06-20 | $3.57 | $3.68 | $3.52 | $3.63 | $3.36 | 541,793,890 |
| 2019-06-19 | $3.45 | $3.50 | $3.42 | $3.47 | $3.21 | 179,674,090 |
| 2019-06-18 | $3.41 | $3.48 | $3.41 | $3.47 | $3.21 | 145,246,790 |
| 2019-06-17 | $3.42 | $3.48 | $3.41 | $3.43 | $3.17 | 178,284,780 |
| 2019-06-14 | $3.42 | $3.49 | $3.37 | $3.48 | $3.22 | 286,710,410 |
| 2019-06-13 | $3.39 | $3.43 | $3.36 | $3.40 | $3.14 | 184,375,940 |
| 2019-06-12 | $3.30 | $3.48 | $3.29 | $3.42 | $3.16 | 375,130,410 |
| 2019-06-11 | $3.24 | $3.33 | $3.22 | $3.32 | $3.07 | 154,686,710 |
| 2019-06-10 | $3.30 | $3.30 | $3.22 | $3.25 | $3.01 | 158,761,530 |
| 2019-06-07 | $3.30 | $3.30 | $3.30 | $3.30 | $3.05 | 0 |
| 2019-06-06 | $3.33 | $3.37 | $3.30 | $3.30 | $3.05 | 121,516,120 |
| 2019-06-05 | $3.31 | $3.37 | $3.29 | $3.36 | $3.11 | 157,710,480 |
| 2019-06-04 | $3.39 | $3.40 | $3.29 | $3.31 | $3.06 | 171,255,470 |
| 2019-06-03 | $3.30 | $3.36 | $3.27 | $3.34 | $3.09 | 266,795,970 |
| 2019-05-31 | $3.23 | $3.25 | $3.22 | $3.25 | $3.01 | 113,893,010 |
| 2019-05-30 | $3.21 | $3.22 | $3.17 | $3.21 | $2.97 | 76,343,570 |
| 2019-05-29 | $3.20 | $3.23 | $3.20 | $3.23 | $2.99 | 63,991,990 |
| 2019-05-28 | $3.22 | $3.24 | $3.19 | $3.23 | $2.99 | 96,931,020 |
| 2019-05-27 | $3.19 | $3.23 | $3.18 | $3.22 | $2.98 | 76,507,450 |
| 2019-05-24 | $3.22 | $3.23 | $3.19 | $3.20 | $2.96 | 44,999,400 |
| 2019-05-23 | $3.22 | $3.23 | $3.18 | $3.19 | $2.95 | 48,545,820 |
| 2019-05-22 | $3.24 | $3.26 | $3.21 | $3.23 | $2.99 | 57,109,950 |
| 2019-05-21 | $3.18 | $3.27 | $3.17 | $3.24 | $3.00 | 87,065,610 |
| 2019-05-20 | $3.19 | $3.20 | $3.15 | $3.19 | $2.95 | 69,048,190 |
| 2019-05-17 | $3.28 | $3.29 | $3.20 | $3.21 | $2.97 | 120,071,850 |
| 2019-05-16 | $3.24 | $3.35 | $3.24 | $3.31 | $3.06 | 150,643,890 |
| 2019-05-15 | $3.23 | $3.27 | $3.22 | $3.26 | $3.01 | 99,146,630 |
| 2019-05-14 | $3.23 | $3.29 | $3.23 | $3.25 | $3.01 | 145,078,680 |
| 2019-05-13 | $3.22 | $3.23 | $3.20 | $3.20 | $2.96 | 61,057,400 |
| 2019-05-10 | $3.22 | $3.25 | $3.20 | $3.25 | $3.01 | 114,172,700 |
| 2019-05-09 | $3.23 | $3.25 | $3.19 | $3.20 | $2.96 | 103,281,450 |
| 2019-05-08 | $3.17 | $3.30 | $3.16 | $3.28 | $3.03 | 162,070,650 |
| 2019-05-07 | $3.18 | $3.21 | $3.15 | $3.21 | $2.97 | 146,427,470 |
| 2019-05-06 | $3.22 | $3.28 | $3.15 | $3.18 | $2.94 | 230,442,130 |
| 2019-05-03 | $3.32 | $3.32 | $3.32 | $3.32 | $3.07 | 0 |
| 2019-05-02 | $3.32 | $3.32 | $3.32 | $3.32 | $3.07 | 0 |
| 2019-05-01 | $3.32 | $3.32 | $3.32 | $3.32 | $3.07 | 0 |
| 2019-04-30 | $3.30 | $3.33 | $3.28 | $3.32 | $3.07 | 117,784,270 |
| 2019-04-29 | $3.35 | $3.36 | $3.30 | $3.31 | $3.06 | 127,627,280 |
| 2019-04-26 | $3.37 | $3.40 | $3.33 | $3.33 | $3.08 | 123,799,990 |
| 2019-04-25 | $3.47 | $3.47 | $3.38 | $3.39 | $3.13 | 172,772,380 |
| 2019-04-24 | $3.46 | $3.49 | $3.43 | $3.49 | $3.23 | 109,202,270 |
| 2019-04-23 | $3.52 | $3.53 | $3.45 | $3.47 | $3.21 | 146,636,430 |
| 2019-04-22 | $3.58 | $3.59 | $3.51 | $3.54 | $3.27 | 148,102,230 |
| 2019-04-19 | $3.54 | $3.57 | $3.51 | $3.57 | $3.30 | 158,245,480 |
| 2019-04-18 | $3.58 | $3.63 | $3.54 | $3.56 | $3.29 | 175,409,780 |
| 2019-04-17 | $3.60 | $3.62 | $3.56 | $3.59 | $3.32 | 226,071,020 |
| 2019-04-16 | $3.50 | $3.64 | $3.48 | $3.63 | $3.36 | 263,379,870 |
| 2019-04-15 | $3.59 | $3.63 | $3.49 | $3.52 | $3.26 | 160,273,920 |
| 2019-04-12 | $3.57 | $3.59 | $3.51 | $3.55 | $3.28 | 170,424,610 |
| 2019-04-11 | $3.67 | $3.69 | $3.60 | $3.61 | $3.34 | 156,941,360 |
| 2019-04-10 | $3.68 | $3.70 | $3.63 | $3.68 | $3.40 | 197,666,800 |
| 2019-04-09 | $3.76 | $3.80 | $3.63 | $3.69 | $3.41 | 257,117,880 |
| 2019-04-08 | $3.76 | $3.81 | $3.68 | $3.75 | $3.47 | 333,352,430 |
| 2019-04-05 | $3.73 | $3.73 | $3.73 | $3.73 | $3.45 | 0 |
| 2019-04-04 | $3.72 | $3.84 | $3.70 | $3.73 | $3.45 | 288,487,950 |
| 2019-04-03 | $3.63 | $3.72 | $3.61 | $3.70 | $3.42 | 230,835,770 |
| 2019-04-02 | $3.67 | $3.69 | $3.61 | $3.66 | $3.38 | 235,620,830 |
| 2019-04-01 | $3.55 | $3.72 | $3.54 | $3.65 | $3.38 | 346,648,720 |
| 2019-03-29 | $3.43 | $3.51 | $3.41 | $3.51 | $3.25 | 167,790,830 |
| 2019-03-28 | $3.43 | $3.47 | $3.41 | $3.45 | $3.19 | 103,903,540 |
| 2019-03-27 | $3.50 | $3.51 | $3.41 | $3.47 | $3.21 | 151,900,540 |
| 2019-03-26 | $3.55 | $3.59 | $3.48 | $3.50 | $3.24 | 158,470,260 |
| 2019-03-25 | $3.57 | $3.58 | $3.51 | $3.52 | $3.26 | 185,615,650 |
| 2019-03-22 | $3.62 | $3.63 | $3.56 | $3.59 | $3.32 | 159,107,070 |
| 2019-03-21 | $3.58 | $3.67 | $3.57 | $3.64 | $3.37 | 313,392,130 |
| 2019-03-20 | $3.54 | $3.58 | $3.49 | $3.54 | $3.27 | 147,702,570 |
| 2019-03-19 | $3.57 | $3.58 | $3.51 | $3.55 | $3.28 | 148,766,750 |
| 2019-03-18 | $3.48 | $3.57 | $3.48 | $3.56 | $3.29 | 157,844,340 |
| 2019-03-15 | $3.45 | $3.51 | $3.43 | $3.48 | $3.22 | 149,209,480 |
| 2019-03-14 | $3.56 | $3.61 | $3.43 | $3.45 | $3.19 | 182,958,600 |
| 2019-03-13 | $3.62 | $3.63 | $3.55 | $3.56 | $3.29 | 169,520,950 |
| 2019-03-12 | $3.63 | $3.64 | $3.57 | $3.60 | $3.33 | 221,104,110 |
| 2019-03-11 | $3.55 | $3.61 | $3.53 | $3.61 | $3.34 | 184,553,880 |
| 2019-03-08 | $3.68 | $3.69 | $3.53 | $3.55 | $3.28 | 310,032,380 |
| 2019-03-07 | $3.68 | $3.86 | $3.65 | $3.77 | $3.49 | 468,007,540 |
| 2019-03-06 | $3.62 | $3.73 | $3.61 | $3.70 | $3.42 | 342,072,780 |
| 2019-03-05 | $3.58 | $3.62 | $3.56 | $3.61 | $3.34 | 212,953,790 |
| 2019-03-04 | $3.62 | $3.71 | $3.58 | $3.63 | $3.36 | 297,107,380 |
| 2019-03-01 | $3.59 | $3.63 | $3.55 | $3.63 | $3.36 | 131,776,900 |
| 2019-02-28 | $3.62 | $3.65 | $3.56 | $3.58 | $3.31 | 139,667,110 |
| 2019-02-27 | $3.66 | $3.71 | $3.59 | $3.63 | $3.36 | 274,601,700 |
| 2019-02-26 | $3.68 | $3.79 | $3.66 | $3.69 | $3.41 | 338,028,790 |
| 2019-02-25 | $3.51 | $3.77 | $3.50 | $3.74 | $3.46 | 421,263,090 |
| 2019-02-22 | $3.42 | $3.48 | $3.40 | $3.48 | $3.22 | 196,605,150 |
| 2019-02-21 | $3.53 | $3.56 | $3.45 | $3.49 | $3.23 | 227,817,220 |
| 2019-02-20 | $3.48 | $3.58 | $3.44 | $3.51 | $3.25 | 304,060,200 |
| 2019-02-19 | $3.41 | $3.47 | $3.37 | $3.39 | $3.13 | 198,043,060 |
| 2019-02-18 | $3.27 | $3.42 | $3.27 | $3.40 | $3.14 | 267,694,260 |
| 2019-02-15 | $3.16 | $3.30 | $3.16 | $3.25 | $3.01 | 248,612,570 |
| 2019-02-14 | $3.19 | $3.19 | $3.14 | $3.17 | $2.93 | 132,319,450 |
| 2019-02-13 | $3.09 | $3.22 | $3.06 | $3.20 | $2.96 | 277,932,620 |
| 2019-02-12 | $3.04 | $3.08 | $3.03 | $3.08 | $2.85 | 150,506,610 |
| 2019-02-11 | $3.01 | $3.06 | $3.01 | $3.05 | $2.82 | 152,350,960 |
| 2019-02-08 | $3.01 | $3.01 | $3.01 | $3.01 | $2.78 | 0 |
| 2019-02-07 | $3.01 | $3.01 | $3.01 | $3.01 | $2.78 | 0 |
| 2019-02-06 | $3.01 | $3.01 | $3.01 | $3.01 | $2.78 | 0 |
| 2019-02-05 | $3.01 | $3.01 | $3.01 | $3.01 | $2.78 | 0 |
| 2019-02-04 | $3.01 | $3.01 | $3.01 | $3.01 | $2.78 | 0 |
| 2019-02-01 | $2.99 | $3.01 | $2.97 | $3.01 | $2.78 | 86,699,840 |
| 2019-01-31 | $2.98 | $3.02 | $2.96 | $2.98 | $2.76 | 112,379,860 |
| 2019-01-30 | $2.96 | $2.97 | $2.95 | $2.97 | $2.75 | 49,190,000 |
| 2019-01-29 | $2.99 | $2.99 | $2.93 | $2.95 | $2.73 | 105,175,320 |
| 2019-01-28 | $3.01 | $3.02 | $2.99 | $2.99 | $2.76 | 93,396,790 |
| 2019-01-25 | $2.97 | $2.98 | $2.96 | $2.98 | $2.76 | 45,509,260 |
| 2019-01-24 | $2.97 | $2.98 | $2.96 | $2.97 | $2.75 | 56,591,580 |
| 2019-01-23 | $2.99 | $2.99 | $2.97 | $2.98 | $2.76 | 54,932,030 |
| 2019-01-22 | $3.01 | $3.01 | $2.97 | $2.98 | $2.76 | 75,337,850 |
| 2019-01-21 | $3.03 | $3.03 | $3.00 | $3.01 | $2.78 | 95,026,520 |
| 2019-01-18 | $3.00 | $3.03 | $2.98 | $3.03 | $2.80 | 127,583,960 |
| 2019-01-17 | $3.00 | $3.02 | $2.97 | $3.00 | $2.77 | 113,644,590 |
| 2019-01-16 | $3.04 | $3.05 | $2.97 | $2.99 | $2.76 | 140,584,690 |
| 2019-01-15 | $3.04 | $3.05 | $3.01 | $3.05 | $2.82 | 97,828,330 |
| 2019-01-14 | $3.06 | $3.07 | $3.03 | $3.05 | $2.82 | 76,629,220 |
| 2019-01-11 | $3.06 | $3.07 | $3.04 | $3.05 | $2.82 | 65,781,950 |
| 2019-01-10 | $3.07 | $3.09 | $3.05 | $3.07 | $2.84 | 82,158,910 |
| 2019-01-09 | $3.04 | $3.09 | $3.03 | $3.06 | $2.83 | 102,030,140 |
| 2019-01-08 | $3.08 | $3.08 | $3.03 | $3.04 | $2.81 | 111,505,460 |
| 2019-01-07 | $3.08 | $3.10 | $3.05 | $3.08 | $2.85 | 140,964,200 |
| 2019-01-04 | $3.04 | $3.09 | $3.02 | $3.08 | $2.85 | 136,524,080 |
| 2019-01-03 | $2.96 | $3.06 | $2.94 | $3.05 | $2.82 | 223,657,050 |
| 2019-01-02 | $3.29 | $3.29 | $3.01 | $3.01 | $2.78 | 344,893,940 |
| 2019-01-01 | $3.34 | $3.34 | $3.34 | $3.34 | $3.09 | 0 |
| 2018-12-31 | $3.34 | $3.34 | $3.34 | $3.34 | $3.09 | 0 |
| 2018-12-28 | $3.32 | $3.34 | $3.31 | $3.34 | $3.09 | 54,649,260 |
| 2018-12-27 | $3.38 | $3.39 | $3.31 | $3.32 | $3.07 | 92,075,060 |
| 2018-12-26 | $3.37 | $3.39 | $3.34 | $3.37 | $3.12 | 92,924,790 |
| 2018-12-25 | $3.40 | $3.42 | $3.36 | $3.39 | $3.13 | 95,503,960 |
| 2018-12-24 | $3.38 | $3.41 | $3.36 | $3.39 | $3.13 | 59,325,840 |
| 2018-12-21 | $3.40 | $3.44 | $3.35 | $3.38 | $3.13 | 108,557,280 |
| 2018-12-20 | $3.39 | $3.41 | $3.35 | $3.37 | $3.12 | 94,984,630 |
| 2018-12-19 | $3.42 | $3.44 | $3.39 | $3.42 | $3.16 | 61,950,660 |
| 2018-12-18 | $3.41 | $3.46 | $3.40 | $3.42 | $3.16 | 99,574,670 |
| 2018-12-17 | $3.36 | $3.43 | $3.35 | $3.41 | $3.15 | 62,025,930 |
| 2018-12-14 | $3.42 | $3.43 | $3.37 | $3.38 | $3.13 | 86,016,140 |
| 2018-12-13 | $3.43 | $3.45 | $3.40 | $3.43 | $3.17 | 91,535,730 |
| 2018-12-12 | $3.47 | $3.48 | $3.41 | $3.43 | $3.17 | 80,943,900 |
| 2018-12-11 | $3.43 | $3.49 | $3.43 | $3.48 | $3.22 | 96,102,610 |
| 2018-12-10 | $3.44 | $3.49 | $3.43 | $3.46 | $3.20 | 155,008,930 |
| 2018-12-07 | $3.39 | $3.42 | $3.38 | $3.40 | $3.14 | 50,006,670 |
| 2018-12-06 | $3.42 | $3.45 | $3.39 | $3.40 | $3.14 | 97,294,810 |
| 2018-12-05 | $3.40 | $3.45 | $3.39 | $3.41 | $3.15 | 143,883,040 |
| 2018-12-04 | $3.43 | $3.44 | $3.40 | $3.44 | $3.18 | 119,089,030 |
| 2018-12-03 | $3.42 | $3.44 | $3.39 | $3.44 | $3.18 | 112,694,900 |
| 2018-11-30 | $3.36 | $3.39 | $3.32 | $3.39 | $3.13 | 83,990,030 |
| 2018-11-29 | $3.38 | $3.45 | $3.37 | $3.38 | $3.13 | 163,190,290 |
| 2018-11-28 | $3.33 | $3.34 | $3.29 | $3.34 | $3.09 | 99,836,940 |
| 2018-11-27 | $3.34 | $3.37 | $3.32 | $3.34 | $3.09 | 56,393,800 |
| 2018-11-26 | $3.37 | $3.40 | $3.32 | $3.34 | $3.09 | 88,107,290 |
| 2018-11-23 | $3.50 | $3.52 | $3.38 | $3.39 | $3.13 | 127,364,670 |
| 2018-11-22 | $3.53 | $3.54 | $3.50 | $3.51 | $3.25 | 61,350,810 |
| 2018-11-21 | $3.52 | $3.54 | $3.48 | $3.53 | $3.26 | 126,890,820 |
| 2018-11-20 | $3.46 | $3.55 | $3.45 | $3.54 | $3.27 | 212,665,740 |
| 2018-11-19 | $3.47 | $3.48 | $3.45 | $3.47 | $3.21 | 100,314,830 |
| 2018-11-16 | $3.47 | $3.48 | $3.44 | $3.46 | $3.20 | 104,465,400 |
| 2018-11-15 | $3.46 | $3.48 | $3.43 | $3.48 | $3.22 | 88,172,760 |
| 2018-11-14 | $3.44 | $3.49 | $3.43 | $3.44 | $3.18 | 97,716,860 |
| 2018-11-13 | $3.40 | $3.48 | $3.39 | $3.46 | $3.20 | 99,813,600 |
| 2018-11-12 | $3.39 | $3.44 | $3.37 | $3.44 | $3.18 | 108,277,900 |
| 2018-11-09 | $3.45 | $3.49 | $3.40 | $3.42 | $3.16 | 78,866,530 |
| 2018-11-08 | $3.54 | $3.55 | $3.47 | $3.48 | $3.22 | 97,301,180 |
| 2018-11-07 | $3.54 | $3.63 | $3.53 | $3.56 | $3.29 | 134,390,280 |
| 2018-11-06 | $3.53 | $3.55 | $3.50 | $3.55 | $3.28 | 81,464,030 |
| 2018-11-05 | $3.53 | $3.58 | $3.52 | $3.55 | $3.28 | 114,472,930 |
| 2018-11-02 | $3.54 | $3.58 | $3.49 | $3.54 | $3.27 | 187,295,270 |
| 2018-11-01 | $3.42 | $3.52 | $3.39 | $3.50 | $3.24 | 155,805,570 |
| 2018-10-31 | $3.41 | $3.44 | $3.36 | $3.42 | $3.16 | 98,727,310 |
| 2018-10-30 | $3.39 | $3.44 | $3.35 | $3.41 | $3.15 | 95,908,280 |
| 2018-10-29 | $3.51 | $3.55 | $3.41 | $3.42 | $3.16 | 134,893,380 |
| 2018-10-26 | $3.52 | $3.59 | $3.51 | $3.55 | $3.28 | 113,865,770 |
| 2018-10-25 | $3.46 | $3.57 | $3.45 | $3.56 | $3.29 | 171,463,190 |
| 2018-10-24 | $3.45 | $3.55 | $3.44 | $3.51 | $3.25 | 134,741,370 |
| 2018-10-23 | $3.48 | $3.51 | $3.39 | $3.48 | $3.22 | 143,088,700 |
| 2018-10-22 | $3.42 | $3.55 | $3.41 | $3.50 | $3.24 | 186,047,970 |
| 2018-10-19 | $3.26 | $3.43 | $3.24 | $3.40 | $3.14 | 129,329,430 |
| 2018-10-18 | $3.34 | $3.35 | $3.25 | $3.29 | $3.04 | 101,001,740 |
| 2018-10-17 | $3.33 | $3.41 | $3.31 | $3.37 | $3.12 | 107,280,830 |
| 2018-10-16 | $3.57 | $3.59 | $3.28 | $3.34 | $3.09 | 208,346,560 |
| 2018-10-15 | $3.64 | $3.64 | $3.54 | $3.58 | $3.31 | 146,955,680 |
| 2018-10-12 | $3.69 | $3.73 | $3.60 | $3.65 | $3.38 | 210,741,360 |
| 2018-10-11 | $3.61 | $3.74 | $3.51 | $3.60 | $3.33 | 233,582,750 |
| 2018-10-10 | $3.63 | $3.73 | $3.60 | $3.69 | $3.41 | 218,598,040 |
| 2018-10-09 | $3.49 | $3.63 | $3.46 | $3.59 | $3.32 | 152,155,790 |
| 2018-10-08 | $3.51 | $3.57 | $3.45 | $3.47 | $3.21 | 105,933,150 |
| 2018-10-05 | $3.57 | $3.57 | $3.57 | $3.57 | $3.30 | 0 |
| 2018-10-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.30 | 0 |
| 2018-10-03 | $3.57 | $3.57 | $3.57 | $3.57 | $3.30 | 0 |
| 2018-10-02 | $3.57 | $3.57 | $3.57 | $3.57 | $3.30 | 0 |
| 2018-10-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.30 | 0 |
| 2018-09-28 | $3.52 | $3.58 | $3.51 | $3.57 | $3.30 | 87,367,880 |
| 2018-09-27 | $3.61 | $3.62 | $3.55 | $3.55 | $3.28 | 94,159,470 |
| 2018-09-26 | $3.60 | $3.65 | $3.57 | $3.59 | $3.32 | 115,448,170 |
| 2018-09-25 | $3.61 | $3.67 | $3.57 | $3.60 | $3.33 | 112,969,410 |
| 2018-09-24 | $3.61 | $3.61 | $3.61 | $3.61 | $3.34 | 0 |
| 2018-09-21 | $3.56 | $3.63 | $3.54 | $3.61 | $3.34 | 145,793,100 |
| 2018-09-20 | $3.54 | $3.58 | $3.52 | $3.53 | $3.26 | 106,961,360 |
| 2018-09-19 | $3.45 | $3.58 | $3.44 | $3.55 | $3.28 | 178,428,650 |
| 2018-09-18 | $3.40 | $3.47 | $3.36 | $3.45 | $3.19 | 95,041,740 |
| 2018-09-17 | $3.42 | $3.44 | $3.38 | $3.40 | $3.14 | 56,436,190 |
| 2018-09-14 | $3.39 | $3.47 | $3.38 | $3.45 | $3.19 | 105,338,130 |
| 2018-09-13 | $3.37 | $3.41 | $3.35 | $3.40 | $3.14 | 75,581,210 |
| 2018-09-12 | $3.32 | $3.35 | $3.29 | $3.32 | $3.07 | 48,056,570 |
| 2018-09-11 | $3.35 | $3.36 | $3.29 | $3.33 | $3.08 | 71,288,920 |
| 2018-09-10 | $3.44 | $3.45 | $3.35 | $3.35 | $3.10 | 80,334,980 |
| 2018-09-07 | $3.38 | $3.46 | $3.38 | $3.44 | $3.18 | 101,482,060 |
| 2018-09-06 | $3.41 | $3.46 | $3.38 | $3.39 | $3.13 | 114,259,990 |
| 2018-09-05 | $3.38 | $3.42 | $3.36 | $3.37 | $3.12 | 58,111,360 |
| 2018-09-04 | $3.37 | $3.43 | $3.37 | $3.40 | $3.14 | 61,418,170 |
| 2018-09-03 | $3.40 | $3.40 | $3.34 | $3.37 | $3.12 | 57,869,090 |
| 2018-08-31 | $3.40 | $3.43 | $3.36 | $3.40 | $3.14 | 68,925,150 |
| 2018-08-30 | $3.43 | $3.47 | $3.38 | $3.39 | $3.13 | 71,431,590 |
| 2018-08-29 | $3.42 | $3.47 | $3.41 | $3.43 | $3.17 | 90,383,590 |
| 2018-08-28 | $3.45 | $3.46 | $3.41 | $3.43 | $3.17 | 89,970,170 |
| 2018-08-27 | $3.37 | $3.44 | $3.36 | $3.43 | $3.17 | 129,243,920 |
| 2018-08-24 | $3.29 | $3.32 | $3.27 | $3.31 | $3.06 | 39,982,020 |
| 2018-08-23 | $3.29 | $3.32 | $3.28 | $3.30 | $3.05 | 41,309,910 |
| 2018-08-22 | $3.32 | $3.32 | $3.29 | $3.30 | $3.05 | 34,221,030 |
| 2018-08-21 | $3.28 | $3.33 | $3.28 | $3.32 | $3.07 | 59,473,420 |
| 2018-08-20 | $3.23 | $3.28 | $3.23 | $3.28 | $3.03 | 55,659,940 |
| 2018-08-17 | $3.26 | $3.30 | $3.21 | $3.23 | $2.99 | 66,970,600 |
| 2018-08-16 | $3.25 | $3.31 | $3.21 | $3.24 | $3.00 | 88,496,240 |
| 2018-08-15 | $3.37 | $3.38 | $3.31 | $3.31 | $3.06 | 66,431,760 |
| 2018-08-14 | $3.37 | $3.40 | $3.35 | $3.39 | $3.13 | 50,637,860 |
| 2018-08-13 | $3.38 | $3.41 | $3.35 | $3.41 | $3.15 | 65,728,550 |
| 2018-08-10 | $3.44 | $3.46 | $3.39 | $3.43 | $3.17 | 83,895,520 |
| 2018-08-09 | $3.36 | $3.48 | $3.35 | $3.46 | $3.20 | 122,494,360 |
| 2018-08-08 | $3.36 | $3.44 | $3.33 | $3.39 | $3.13 | 141,103,560 |
| 2018-08-07 | $3.28 | $3.41 | $3.22 | $3.39 | $3.13 | 160,752,220 |
| 2018-08-06 | $3.30 | $3.35 | $3.25 | $3.28 | $3.03 | 88,518,900 |
| 2018-08-03 | $3.33 | $3.35 | $3.29 | $3.30 | $3.05 | 77,910,250 |
| 2018-08-02 | $3.44 | $3.44 | $3.30 | $3.36 | $3.11 | 128,103,120 |
| 2018-08-01 | $3.54 | $3.57 | $3.46 | $3.47 | $3.21 | 69,700,290 |
| 2018-07-31 | $3.54 | $3.56 | $3.53 | $3.54 | $3.27 | 58,153,100 |
| 2018-07-30 | $3.57 | $3.60 | $3.52 | $3.52 | $3.26 | 83,509,980 |
| 2018-07-27 | $3.53 | $3.58 | $3.51 | $3.55 | $3.28 | 73,858,620 |
| 2018-07-26 | $3.59 | $3.62 | $3.52 | $3.56 | $3.29 | 126,354,600 |
| 2018-07-25 | $3.62 | $3.62 | $3.54 | $3.59 | $3.32 | 169,175,840 |
| 2018-07-24 | $3.39 | $3.60 | $3.38 | $3.57 | $3.30 | 296,322,590 |
| 2018-07-23 | $3.34 | $3.42 | $3.33 | $3.41 | $3.15 | 197,011,230 |
| 2018-07-20 | $3.25 | $3.29 | $3.21 | $3.28 | $3.03 | 113,083,940 |
| 2018-07-19 | $3.32 | $3.33 | $3.26 | $3.27 | $3.02 | 80,229,810 |
| 2018-07-18 | $3.35 | $3.36 | $3.30 | $3.31 | $3.06 | 110,973,020 |
| 2018-07-17 | $3.37 | $3.38 | $3.34 | $3.37 | $3.12 | 74,982,770 |
| 2018-07-16 | $3.41 | $3.42 | $3.37 | $3.39 | $3.13 | 55,170,420 |
| 2018-07-13 | $3.44 | $3.45 | $3.40 | $3.41 | $3.15 | 83,051,580 |
| 2018-07-12 | $3.37 | $3.46 | $3.36 | $3.45 | $3.19 | 112,418,880 |
| 2018-07-11 | $3.48 | $3.49 | $3.36 | $3.40 | $3.14 | 172,747,620 |
| 2018-07-10 | $3.56 | $3.62 | $3.55 | $3.57 | $3.30 | 99,712,290 |
| 2018-07-09 | $3.53 | $3.59 | $3.52 | $3.58 | $3.31 | 93,213,680 |
| 2018-07-06 | $3.52 | $3.56 | $3.48 | $3.53 | $3.26 | 104,495,670 |
| 2018-07-05 | $3.51 | $3.60 | $3.42 | $3.57 | $3.30 | 233,961,500 |
| 2018-07-04 | $3.47 | $3.59 | $3.46 | $3.56 | $3.29 | 152,350,860 |
| 2018-07-03 | $3.45 | $3.47 | $3.40 | $3.47 | $3.21 | 98,470,150 |
| 2018-07-02 | $3.60 | $3.60 | $3.45 | $3.48 | $3.22 | 108,042,330 |
| 2018-06-29 | $3.56 | $3.63 | $3.52 | $3.61 | $3.34 | 95,240,470 |
| 2018-06-28 | $3.63 | $3.66 | $3.61 | $3.64 | $3.28 | 70,000,600 |
| 2018-06-27 | $3.64 | $3.67 | $3.61 | $3.66 | $3.30 | 88,045,680 |
| 2018-06-26 | $3.67 | $3.68 | $3.60 | $3.66 | $3.30 | 122,799,870 |
| 2018-06-25 | $3.85 | $3.85 | $3.72 | $3.73 | $3.37 | 81,521,210 |
| 2018-06-22 | $3.76 | $3.82 | $3.71 | $3.80 | $3.43 | 73,246,230 |
| 2018-06-21 | $3.82 | $3.92 | $3.77 | $3.78 | $3.41 | 119,725,730 |
| 2018-06-20 | $3.91 | $3.92 | $3.78 | $3.85 | $3.47 | 183,578,570 |
| 2018-06-19 | $3.82 | $4.00 | $3.79 | $3.97 | $3.58 | 363,722,950 |
| 2018-06-18 | $3.96 | $3.96 | $3.96 | $3.96 | $3.57 | 0 |
| 2018-06-15 | $3.93 | $3.98 | $3.75 | $3.96 | $3.57 | 199,486,650 |
| 2018-06-14 | $3.98 | $4.02 | $3.93 | $3.95 | $3.56 | 105,299,260 |
| 2018-06-13 | $4.00 | $4.01 | $3.96 | $4.00 | $3.61 | 106,974,660 |
| 2018-06-12 | $3.99 | $4.06 | $3.96 | $4.05 | $3.65 | 165,167,660 |
| 2018-06-11 | $3.92 | $4.04 | $3.92 | $4.02 | $3.63 | 197,254,930 |
| 2018-06-08 | $3.96 | $4.04 | $3.88 | $3.90 | $3.52 | 193,883,620 |
| 2018-06-07 | $4.03 | $4.09 | $3.93 | $3.96 | $3.57 | 267,608,750 |
| 2018-06-06 | $3.77 | $3.99 | $3.77 | $3.96 | $3.57 | 348,214,740 |
| 2018-06-05 | $3.65 | $3.73 | $3.65 | $3.72 | $3.36 | 102,980,830 |
| 2018-06-04 | $3.68 | $3.70 | $3.63 | $3.66 | $3.30 | 106,601,580 |
| 2018-06-01 | $3.74 | $3.74 | $3.66 | $3.68 | $3.32 | 126,384,240 |
| 2018-05-31 | $3.78 | $3.81 | $3.71 | $3.75 | $3.38 | 170,948,490 |
| 2018-05-30 | $3.79 | $3.88 | $3.76 | $3.84 | $3.46 | 147,489,260 |
| 2018-05-29 | $3.79 | $3.83 | $3.76 | $3.82 | $3.45 | 98,206,210 |
| 2018-05-28 | $3.85 | $3.86 | $3.77 | $3.81 | $3.44 | 99,800,170 |
| 2018-05-25 | $3.92 | $3.93 | $3.81 | $3.88 | $3.50 | 121,488,320 |
| 2018-05-24 | $3.90 | $3.93 | $3.88 | $3.89 | $3.51 | 85,591,160 |
| 2018-05-23 | $3.96 | $3.99 | $3.92 | $3.93 | $3.55 | 93,606,990 |
| 2018-05-22 | $4.01 | $4.02 | $3.93 | $3.95 | $3.56 | 82,182,630 |
| 2018-05-21 | $3.98 | $4.02 | $3.97 | $4.00 | $3.61 | 88,436,200 |
| 2018-05-18 | $3.91 | $3.97 | $3.90 | $3.97 | $3.58 | 92,607,470 |
| 2018-05-17 | $3.96 | $3.97 | $3.90 | $3.92 | $3.54 | 105,165,090 |
| 2018-05-16 | $4.00 | $4.00 | $3.95 | $3.96 | $3.57 | 127,135,500 |
| 2018-05-15 | $4.10 | $4.11 | $3.99 | $4.06 | $3.66 | 132,618,820 |
| 2018-05-14 | $4.12 | $4.13 | $4.07 | $4.10 | $3.70 | 86,524,460 |
| 2018-05-11 | $4.12 | $4.16 | $4.09 | $4.12 | $3.72 | 116,731,690 |
| 2018-05-10 | $4.09 | $4.12 | $4.08 | $4.10 | $3.70 | 91,203,600 |
| 2018-05-09 | $4.07 | $4.11 | $4.05 | $4.07 | $3.67 | 94,121,960 |
| 2018-05-08 | $3.98 | $4.10 | $3.97 | $4.08 | $3.68 | 160,479,330 |
| 2018-05-07 | $3.95 | $4.00 | $3.93 | $3.99 | $3.60 | 105,286,280 |
| 2018-05-04 | $3.95 | $3.99 | $3.93 | $3.96 | $3.57 | 86,444,080 |
| 2018-05-03 | $3.99 | $4.01 | $3.88 | $3.96 | $3.57 | 144,132,120 |
| 2018-05-02 | $4.08 | $4.10 | $3.98 | $3.99 | $3.60 | 136,097,110 |
| 2018-05-01 | $4.12 | $4.12 | $4.12 | $4.12 | $3.72 | 0 |
| 2018-04-30 | $4.12 | $4.12 | $4.12 | $4.12 | $3.72 | 0 |
| 2018-04-27 | $4.12 | $4.14 | $4.05 | $4.12 | $3.72 | 117,512,380 |
| 2018-04-26 | $4.12 | $4.16 | $4.06 | $4.12 | $3.72 | 128,055,470 |
| 2018-04-25 | $4.12 | $4.17 | $4.09 | $4.14 | $3.74 | 114,519,250 |
| 2018-04-24 | $4.09 | $4.18 | $4.08 | $4.15 | $3.74 | 123,523,290 |
| 2018-04-23 | $4.16 | $4.18 | $4.10 | $4.12 | $3.72 | 111,312,120 |
| 2018-04-20 | $4.21 | $4.24 | $4.10 | $4.21 | $3.80 | 178,399,450 |
| 2018-04-19 | $4.20 | $4.30 | $4.20 | $4.27 | $3.85 | 199,515,830 |
| 2018-04-18 | $4.24 | $4.25 | $4.06 | $4.14 | $3.74 | 212,365,930 |
| 2018-04-17 | $4.36 | $4.36 | $4.17 | $4.21 | $3.80 | 218,257,130 |
| 2018-04-16 | $4.41 | $4.42 | $4.30 | $4.33 | $3.91 | 178,887,350 |
| 2018-04-13 | $4.40 | $4.43 | $4.36 | $4.37 | $3.94 | 187,450,390 |
| 2018-04-12 | $4.50 | $4.55 | $4.45 | $4.47 | $4.03 | 252,202,090 |
| 2018-04-11 | $4.45 | $4.54 | $4.40 | $4.52 | $4.08 | 351,698,870 |
| 2018-04-10 | $4.29 | $4.40 | $4.28 | $4.39 | $3.96 | 242,576,600 |
| 2018-04-09 | $4.34 | $4.36 | $4.28 | $4.28 | $3.86 | 201,918,930 |
| 2018-04-06 | $4.35 | $4.35 | $4.35 | $4.35 | $3.92 | 0 |
| 2018-04-05 | $4.35 | $4.35 | $4.35 | $4.35 | $3.92 | 0 |
| 2018-04-04 | $4.32 | $4.40 | $4.31 | $4.35 | $3.92 | 204,173,240 |
| 2018-04-03 | $4.40 | $4.46 | $4.33 | $4.34 | $3.92 | 244,083,960 |
| 2018-04-02 | $4.33 | $4.43 | $4.33 | $4.42 | $3.99 | 291,633,140 |
| 2018-03-30 | $4.42 | $4.43 | $4.32 | $4.35 | $3.92 | 270,815,570 |
| 2018-03-29 | $4.46 | $4.48 | $4.32 | $4.40 | $3.97 | 298,277,950 |
| 2018-03-28 | $4.52 | $4.58 | $4.45 | $4.49 | $4.05 | 217,563,110 |
| 2018-03-27 | $4.55 | $4.64 | $4.48 | $4.61 | $4.16 | 295,866,990 |
| 2018-03-26 | $4.56 | $4.68 | $4.47 | $4.52 | $4.08 | 316,902,900 |
| 2018-03-23 | $4.41 | $4.59 | $4.31 | $4.54 | $4.10 | 519,486,470 |
| 2018-03-22 | $4.65 | $4.68 | $4.51 | $4.57 | $4.12 | 209,454,660 |
| 2018-03-21 | $4.55 | $4.65 | $4.52 | $4.62 | $4.17 | 213,658,190 |
| 2018-03-20 | $4.54 | $4.58 | $4.51 | $4.57 | $4.12 | 170,123,690 |
| 2018-03-19 | $4.66 | $4.66 | $4.54 | $4.58 | $4.13 | 261,132,790 |
| 2018-03-16 | $4.80 | $4.82 | $4.72 | $4.72 | $4.26 | 225,419,310 |
| 2018-03-15 | $4.86 | $4.94 | $4.79 | $4.84 | $4.37 | 282,543,320 |
| 2018-03-14 | $4.75 | $4.91 | $4.74 | $4.88 | $4.40 | 372,302,250 |
| 2018-03-13 | $4.76 | $4.83 | $4.73 | $4.77 | $4.30 | 226,292,640 |
| 2018-03-12 | $4.83 | $4.89 | $4.74 | $4.81 | $4.34 | 413,033,860 |
| 2018-03-09 | $4.78 | $4.80 | $4.70 | $4.77 | $4.30 | 341,002,790 |
| 2018-03-08 | $4.62 | $4.94 | $4.62 | $4.82 | $4.35 | 635,166,620 |
| 2018-03-07 | $4.62 | $4.65 | $4.49 | $4.54 | $4.10 | 228,842,370 |
| 2018-03-06 | $4.62 | $4.65 | $4.44 | $4.59 | $4.14 | 399,975,540 |
| 2018-03-05 | $4.62 | $4.65 | $4.56 | $4.61 | $4.16 | 178,464,880 |
| 2018-03-02 | $4.60 | $4.68 | $4.55 | $4.61 | $4.16 | 170,169,220 |
| 2018-03-01 | $4.55 | $4.69 | $4.52 | $4.68 | $4.22 | 251,600,850 |
| 2018-02-28 | $4.57 | $4.71 | $4.51 | $4.60 | $4.15 | 279,989,610 |
| 2018-02-27 | $4.88 | $4.88 | $4.66 | $4.70 | $4.24 | 368,811,460 |
| 2018-02-26 | $4.85 | $4.95 | $4.72 | $4.89 | $4.41 | 338,513,150 |
| 2018-02-23 | $4.83 | $4.88 | $4.68 | $4.82 | $4.35 | 260,541,900 |
| 2018-02-22 | $4.65 | $4.82 | $4.58 | $4.77 | $4.30 | 319,993,790 |
| 2018-02-21 | $4.59 | $4.59 | $4.59 | $4.59 | $4.14 | 0 |
| 2018-02-20 | $4.59 | $4.59 | $4.59 | $4.59 | $4.14 | 0 |
| 2018-02-19 | $4.59 | $4.59 | $4.59 | $4.59 | $4.14 | 0 |
| 2018-02-16 | $4.59 | $4.59 | $4.59 | $4.59 | $4.14 | 0 |
| 2018-02-15 | $4.59 | $4.59 | $4.59 | $4.59 | $4.14 | 0 |
| 2018-02-14 | $4.53 | $4.62 | $4.44 | $4.59 | $4.14 | 325,366,480 |
| 2018-02-13 | $4.45 | $4.51 | $4.35 | $4.42 | $3.99 | 328,270,200 |
| 2018-02-12 | $4.34 | $4.45 | $4.16 | $4.39 | $3.96 | 336,628,210 |
| 2018-02-09 | $4.46 | $4.55 | $4.22 | $4.37 | $3.94 | 649,434,380 |
| 2018-02-08 | $4.89 | $4.95 | $4.61 | $4.69 | $4.23 | 577,049,290 |
| 2018-02-07 | $5.39 | $5.43 | $4.98 | $5.12 | $4.62 | 611,264,220 |
| 2018-02-06 | $5.30 | $5.55 | $5.10 | $5.30 | $4.78 | 722,180,190 |
| 2018-02-05 | $5.21 | $5.53 | $5.18 | $5.41 | $4.88 | 586,541,200 |
| 2018-02-02 | $5.02 | $5.50 | $4.83 | $5.38 | $4.85 | 595,392,540 |
| 2018-02-01 | $5.13 | $5.23 | $5.01 | $5.08 | $4.58 | 577,300,310 |
| 2018-01-31 | $4.87 | $5.15 | $4.82 | $5.13 | $4.63 | 511,292,650 |
| 2018-01-30 | $4.98 | $5.12 | $4.90 | $4.94 | $4.46 | 450,541,960 |
| 2018-01-29 | $4.88 | $5.12 | $4.87 | $5.04 | $4.55 | 662,433,560 |
| 2018-01-26 | $4.81 | $4.90 | $4.78 | $4.88 | $4.40 | 417,327,700 |
| 2018-01-25 | $4.75 | $4.96 | $4.69 | $4.90 | $4.42 | 876,609,250 |
| 2018-01-24 | $4.55 | $4.55 | $4.42 | $4.52 | $4.08 | 398,778,770 |
| 2018-01-23 | $4.57 | $4.63 | $4.49 | $4.61 | $4.16 | 302,481,150 |
| 2018-01-22 | $4.48 | $4.57 | $4.45 | $4.56 | $4.11 | 280,803,440 |
| 2018-01-19 | $4.48 | $4.52 | $4.40 | $4.51 | $4.07 | 317,515,500 |
| 2018-01-18 | $4.42 | $4.52 | $4.40 | $4.48 | $4.04 | 248,575,490 |
| 2018-01-17 | $4.63 | $4.63 | $4.45 | $4.46 | $4.02 | 444,916,720 |
| 2018-01-16 | $4.71 | $4.73 | $4.62 | $4.70 | $4.24 | 311,944,440 |
| 2018-01-15 | $4.69 | $4.78 | $4.60 | $4.71 | $4.25 | 421,465,790 |
| 2018-01-12 | $4.70 | $4.71 | $4.60 | $4.64 | $4.19 | 365,856,910 |
| 2018-01-11 | $4.82 | $4.89 | $4.68 | $4.72 | $4.26 | 366,501,670 |
| 2018-01-10 | $4.78 | $4.92 | $4.76 | $4.82 | $4.35 | 409,991,180 |
| 2018-01-09 | $4.83 | $4.96 | $4.75 | $4.81 | $4.34 | 555,580,470 |
| 2018-01-08 | $4.58 | $4.90 | $4.55 | $4.85 | $4.38 | 750,815,240 |
| 2018-01-05 | $4.70 | $4.85 | $4.61 | $4.63 | $4.18 | 709,989,440 |
| 2018-01-04 | $4.56 | $4.75 | $4.50 | $4.69 | $4.23 | 745,690,600 |
| 2018-01-03 | $4.61 | $4.78 | $4.55 | $4.63 | $4.18 | 800,586,910 |
| 2018-01-02 | $4.66 | $4.78 | $4.48 | $4.61 | $4.16 | 904,969,250 |
| 2018-01-01 | $4.59 | $4.59 | $4.59 | $4.59 | $4.14 | 0 |
| 2017-12-29 | $4.69 | $4.72 | $4.53 | $4.59 | $4.14 | 493,022,180 |
| 2017-12-28 | $4.25 | $4.69 | $4.24 | $4.69 | $4.23 | 932,802,630 |
| 2017-12-27 | $4.22 | $4.38 | $4.22 | $4.26 | $3.84 | 341,053,510 |
| 2017-12-26 | $4.16 | $4.22 | $4.13 | $4.18 | $3.77 | 181,912,750 |
| 2017-12-25 | $4.20 | $4.23 | $4.11 | $4.18 | $3.77 | 185,549,900 |
| 2017-12-22 | $4.04 | $4.24 | $4.03 | $4.16 | $3.75 | 302,081,100 |
| 2017-12-21 | $4.00 | $4.07 | $3.97 | $4.05 | $3.65 | 189,735,200 |
| 2017-12-20 | $3.98 | $4.01 | $3.91 | $3.99 | $3.60 | 138,165,700 |
| 2017-12-19 | $3.99 | $4.02 | $3.96 | $3.99 | $3.60 | 110,923,160 |
| 2017-12-18 | $3.98 | $3.99 | $3.94 | $3.99 | $3.60 | 130,037,230 |
| 2017-12-15 | $3.93 | $3.98 | $3.92 | $3.98 | $3.59 | 160,180,860 |
| 2017-12-14 | $3.89 | $3.99 | $3.88 | $3.93 | $3.55 | 172,302,730 |
| 2017-12-13 | $3.84 | $3.88 | $3.78 | $3.88 | $3.50 | 123,419,570 |
| 2017-12-12 | $3.86 | $3.90 | $3.84 | $3.85 | $3.47 | 80,284,270 |
| 2017-12-11 | $3.85 | $3.87 | $3.82 | $3.87 | $3.49 | 78,779,480 |
| 2017-12-08 | $3.85 | $3.88 | $3.82 | $3.86 | $3.48 | 123,442,960 |
| 2017-12-07 | $3.88 | $3.94 | $3.86 | $3.90 | $3.52 | 122,767,330 |
| 2017-12-06 | $3.95 | $3.95 | $3.85 | $3.90 | $3.52 | 221,685,890 |
| 2017-12-05 | $3.94 | $4.03 | $3.91 | $4.01 | $3.62 | 387,557,220 |
| 2017-12-04 | $3.90 | $3.98 | $3.90 | $3.94 | $3.55 | 143,716,150 |
| 2017-12-01 | $3.92 | $3.95 | $3.85 | $3.94 | $3.55 | 141,984,110 |
| 2017-11-30 | $3.93 | $3.99 | $3.89 | $3.95 | $3.56 | 197,653,480 |
| 2017-11-29 | $3.80 | $3.98 | $3.79 | $3.95 | $3.56 | 354,085,450 |
| 2017-11-28 | $3.83 | $3.86 | $3.75 | $3.84 | $3.46 | 147,555,390 |
| 2017-11-27 | $3.82 | $3.89 | $3.78 | $3.84 | $3.46 | 196,440,580 |
| 2017-11-24 | $3.76 | $3.83 | $3.70 | $3.83 | $3.46 | 177,639,930 |
| 2017-11-23 | $3.75 | $3.88 | $3.75 | $3.79 | $3.42 | 292,812,240 |
| 2017-11-22 | $3.68 | $3.74 | $3.67 | $3.73 | $3.37 | 103,081,950 |
| 2017-11-21 | $3.68 | $3.69 | $3.66 | $3.68 | $3.32 | 69,630,460 |
| 2017-11-20 | $3.69 | $3.73 | $3.66 | $3.71 | $3.35 | 109,315,400 |
| 2017-11-17 | $3.59 | $3.70 | $3.58 | $3.69 | $3.33 | 186,846,770 |
| 2017-11-16 | $3.64 | $3.64 | $3.60 | $3.60 | $3.25 | 87,145,890 |
| 2017-11-15 | $3.63 | $3.67 | $3.61 | $3.66 | $3.30 | 106,398,890 |
| 2017-11-14 | $3.66 | $3.69 | $3.64 | $3.65 | $3.29 | 76,848,460 |
| 2017-11-13 | $3.68 | $3.70 | $3.65 | $3.67 | $3.31 | 101,846,020 |
| 2017-11-10 | $3.73 | $3.75 | $3.69 | $3.70 | $3.34 | 75,185,940 |
| 2017-11-09 | $3.72 | $3.74 | $3.71 | $3.73 | $3.37 | 75,738,620 |
| 2017-11-08 | $3.71 | $3.74 | $3.70 | $3.72 | $3.36 | 100,270,130 |
| 2017-11-07 | $3.69 | $3.78 | $3.68 | $3.73 | $3.37 | 166,134,050 |
| 2017-11-06 | $3.66 | $3.68 | $3.64 | $3.68 | $3.32 | 77,774,960 |
| 2017-11-03 | $3.69 | $3.71 | $3.59 | $3.70 | $3.34 | 173,395,120 |
| 2017-11-02 | $3.69 | $3.72 | $3.67 | $3.70 | $3.34 | 91,943,570 |
| 2017-11-01 | $3.69 | $3.72 | $3.66 | $3.68 | $3.32 | 102,050,480 |
| 2017-10-31 | $3.67 | $3.70 | $3.66 | $3.69 | $3.33 | 76,374,080 |
| 2017-10-30 | $3.73 | $3.74 | $3.59 | $3.70 | $3.34 | 215,911,770 |
| 2017-10-27 | $3.85 | $3.86 | $3.70 | $3.72 | $3.36 | 347,776,960 |
| 2017-10-26 | $3.98 | $3.99 | $3.84 | $3.87 | $3.49 | 355,855,340 |
| 2017-10-25 | $3.93 | $4.00 | $3.92 | $3.97 | $3.58 | 137,557,590 |
| 2017-10-24 | $3.89 | $3.96 | $3.89 | $3.96 | $3.57 | 139,159,200 |
| 2017-10-23 | $3.91 | $3.94 | $3.89 | $3.90 | $3.52 | 72,708,560 |
| 2017-10-20 | $3.91 | $3.98 | $3.89 | $3.94 | $3.55 | 102,684,250 |
| 2017-10-19 | $3.89 | $3.95 | $3.83 | $3.94 | $3.55 | 159,974,870 |
| 2017-10-18 | $3.90 | $3.94 | $3.87 | $3.93 | $3.55 | 155,694,380 |
| 2017-10-17 | $3.98 | $3.99 | $3.90 | $3.91 | $3.53 | 182,118,480 |
| 2017-10-16 | $3.91 | $4.03 | $3.88 | $4.01 | $3.62 | 310,989,030 |
| 2017-10-13 | $3.86 | $3.91 | $3.86 | $3.90 | $3.52 | 99,248,590 |
| 2017-10-12 | $3.87 | $3.88 | $3.83 | $3.87 | $3.49 | 107,810,210 |
| 2017-10-11 | $3.90 | $3.91 | $3.85 | $3.87 | $3.49 | 96,735,020 |
| 2017-10-10 | $3.91 | $3.92 | $3.86 | $3.90 | $3.52 | 106,008,100 |
| 2017-10-09 | $3.89 | $3.95 | $3.87 | $3.90 | $3.52 | 177,652,530 |
| 2017-10-06 | $3.87 | $3.87 | $3.87 | $3.87 | $3.49 | 0 |
| 2017-10-05 | $3.87 | $3.87 | $3.87 | $3.87 | $3.49 | 0 |
| 2017-10-04 | $3.87 | $3.87 | $3.87 | $3.87 | $3.49 | 0 |
| 2017-10-03 | $3.87 | $3.87 | $3.87 | $3.87 | $3.49 | 0 |
| 2017-10-02 | $3.87 | $3.87 | $3.87 | $3.87 | $3.49 | 0 |
| 2017-09-29 | $3.87 | $3.90 | $3.83 | $3.87 | $3.49 | 148,353,090 |
| 2017-09-28 | $3.88 | $3.90 | $3.83 | $3.87 | $3.49 | 139,863,350 |
| 2017-09-27 | $3.88 | $3.92 | $3.87 | $3.91 | $3.53 | 85,686,490 |
| 2017-09-26 | $3.93 | $3.95 | $3.90 | $3.93 | $3.55 | 90,603,980 |
| 2017-09-25 | $3.90 | $3.92 | $3.85 | $3.91 | $3.53 | 142,163,380 |
| 2017-09-22 | $3.86 | $3.93 | $3.81 | $3.92 | $3.54 | 236,761,310 |
| 2017-09-21 | $4.00 | $4.02 | $3.89 | $3.90 | $3.52 | 242,811,970 |
| 2017-09-20 | $3.99 | $4.07 | $3.95 | $4.05 | $3.65 | 218,979,420 |
| 2017-09-19 | $3.96 | $4.00 | $3.93 | $3.99 | $3.60 | 173,006,890 |
| 2017-09-18 | $3.97 | $3.98 | $3.90 | $3.95 | $3.56 | 192,424,190 |
| 2017-09-15 | $4.04 | $4.07 | $3.99 | $4.01 | $3.62 | 183,356,620 |
| 2017-09-14 | $4.01 | $4.05 | $3.98 | $4.01 | $3.62 | 212,775,280 |
| 2017-09-13 | $4.11 | $4.13 | $4.03 | $4.05 | $3.65 | 233,460,020 |
| 2017-09-12 | $4.11 | $4.19 | $4.08 | $4.14 | $3.74 | 306,246,620 |
| 2017-09-11 | $4.18 | $4.20 | $4.06 | $4.16 | $3.75 | 435,950,330 |
| 2017-09-08 | $4.22 | $4.37 | $4.18 | $4.29 | $3.87 | 336,567,250 |
| 2017-09-07 | $4.29 | $4.34 | $4.15 | $4.17 | $3.76 | 258,237,080 |
| 2017-09-06 | $4.28 | $4.46 | $4.22 | $4.38 | $3.95 | 463,099,280 |
| 2017-09-05 | $4.24 | $4.32 | $4.16 | $4.27 | $3.85 | 348,337,770 |
| 2017-09-04 | $4.20 | $4.32 | $4.08 | $4.30 | $3.88 | 578,001,840 |
| 2017-09-01 | $3.77 | $4.09 | $3.77 | $4.04 | $3.65 | 521,784,170 |
| 2017-08-31 | $3.76 | $3.77 | $3.71 | $3.75 | $3.38 | 117,638,660 |
| 2017-08-30 | $3.77 | $3.82 | $3.74 | $3.77 | $3.40 | 198,968,000 |
| 2017-08-29 | $3.78 | $3.82 | $3.76 | $3.79 | $3.42 | 223,368,910 |
| 2017-08-28 | $3.71 | $3.76 | $3.67 | $3.74 | $3.37 | 206,350,110 |
| 2017-08-25 | $3.65 | $3.72 | $3.64 | $3.70 | $3.34 | 114,121,790 |
| 2017-08-24 | $3.67 | $3.70 | $3.63 | $3.64 | $3.28 | 70,797,730 |
| 2017-08-23 | $3.73 | $3.73 | $3.66 | $3.67 | $3.31 | 127,874,010 |
| 2017-08-22 | $3.77 | $3.79 | $3.73 | $3.75 | $3.38 | 102,040,390 |
| 2017-08-21 | $3.77 | $3.78 | $3.71 | $3.78 | $3.41 | 122,319,460 |
| 2017-08-18 | $3.77 | $3.78 | $3.69 | $3.76 | $3.39 | 133,647,240 |
| 2017-08-17 | $3.77 | $3.83 | $3.74 | $3.82 | $3.45 | 298,267,320 |
| 2017-08-16 | $3.71 | $3.72 | $3.64 | $3.66 | $3.30 | 176,159,600 |
| 2017-08-15 | $3.76 | $3.76 | $3.68 | $3.73 | $3.37 | 208,219,830 |
| 2017-08-14 | $3.86 | $3.90 | $3.76 | $3.79 | $3.42 | 306,003,240 |
| 2017-08-11 | $4.03 | $4.13 | $3.85 | $3.88 | $3.50 | 396,294,870 |
| 2017-08-10 | $4.10 | $4.13 | $3.94 | $4.04 | $3.65 | 334,823,620 |
| 2017-08-09 | $3.96 | $4.06 | $3.90 | $4.06 | $3.66 | 388,759,690 |
| 2017-08-08 | $3.75 | $3.98 | $3.75 | $3.90 | $3.52 | 346,885,510 |
| 2017-08-07 | $3.75 | $3.78 | $3.70 | $3.75 | $3.38 | 189,560,150 |
| 2017-08-04 | $3.72 | $3.85 | $3.70 | $3.79 | $3.42 | 285,711,760 |
| 2017-08-03 | $3.72 | $3.78 | $3.71 | $3.76 | $3.34 | 130,941,090 |
| 2017-08-02 | $3.74 | $3.80 | $3.70 | $3.74 | $3.32 | 174,631,670 |
| 2017-08-01 | $3.73 | $3.80 | $3.71 | $3.76 | $3.34 | 190,882,550 |
| 2017-07-31 | $3.66 | $3.75 | $3.65 | $3.73 | $3.31 | 254,215,300 |
| 2017-07-28 | $3.65 | $3.66 | $3.62 | $3.65 | $3.24 | 73,353,020 |
| 2017-07-27 | $3.67 | $3.71 | $3.62 | $3.66 | $3.25 | 185,763,330 |
| 2017-07-26 | $3.61 | $3.70 | $3.61 | $3.67 | $3.26 | 334,504,980 |
| 2017-07-25 | $3.56 | $3.56 | $3.51 | $3.56 | $3.16 | 83,429,040 |
| 2017-07-24 | $3.54 | $3.57 | $3.53 | $3.56 | $3.16 | 111,936,880 |
| 2017-07-21 | $3.60 | $3.60 | $3.51 | $3.54 | $3.14 | 190,360,360 |
| 2017-07-20 | $3.63 | $3.65 | $3.59 | $3.59 | $3.19 | 176,336,860 |
| 2017-07-19 | $3.61 | $3.70 | $3.60 | $3.64 | $3.23 | 412,481,180 |
| 2017-07-18 | $3.55 | $3.61 | $3.54 | $3.60 | $3.20 | 105,948,990 |
| 2017-07-17 | $3.57 | $3.61 | $3.46 | $3.58 | $3.18 | 170,097,890 |
| 2017-07-14 | $3.54 | $3.57 | $3.51 | $3.55 | $3.15 | 80,888,330 |
| 2017-07-13 | $3.47 | $3.64 | $3.46 | $3.55 | $3.15 | 169,804,390 |
| 2017-07-12 | $3.47 | $3.50 | $3.45 | $3.47 | $3.08 | 62,290,250 |
| 2017-07-11 | $3.54 | $3.54 | $3.46 | $3.47 | $3.08 | 101,452,760 |
| 2017-07-10 | $3.49 | $3.55 | $3.49 | $3.54 | $3.14 | 106,351,000 |
| 2017-07-07 | $3.48 | $3.52 | $3.45 | $3.51 | $3.12 | 120,817,510 |
| 2017-07-06 | $3.47 | $3.50 | $3.45 | $3.49 | $3.10 | 80,725,770 |
| 2017-07-05 | $3.44 | $3.48 | $3.43 | $3.47 | $3.08 | 64,575,570 |
| 2017-07-04 | $3.41 | $3.46 | $3.41 | $3.45 | $3.06 | 84,382,860 |
| 2017-07-03 | $3.43 | $3.45 | $3.39 | $3.44 | $3.06 | 76,418,220 |
| 2017-06-30 | $3.37 | $3.44 | $3.37 | $3.43 | $3.05 | 78,596,350 |
| 2017-06-29 | $3.37 | $3.40 | $3.36 | $3.39 | $3.01 | 67,122,050 |
| 2017-06-28 | $3.35 | $3.38 | $3.34 | $3.37 | $2.99 | 53,236,140 |
| 2017-06-27 | $3.35 | $3.37 | $3.32 | $3.36 | $2.98 | 53,293,380 |
| 2017-06-26 | $3.35 | $3.37 | $3.34 | $3.37 | $2.99 | 44,362,350 |
| 2017-06-23 | $3.34 | $3.36 | $3.28 | $3.36 | $2.98 | 77,749,440 |
| 2017-06-22 | $3.34 | $3.36 | $3.33 | $3.35 | $2.98 | 71,678,810 |
| 2017-06-21 | $3.34 | $3.34 | $3.32 | $3.34 | $2.97 | 39,578,100 |
| 2017-06-20 | $3.34 | $3.35 | $3.31 | $3.33 | $2.96 | 49,698,160 |
| 2017-06-19 | $3.34 | $3.36 | $3.33 | $3.35 | $2.98 | 48,645,770 |
| 2017-06-16 | $3.34 | $3.36 | $3.32 | $3.35 | $2.98 | 62,151,170 |
| 2017-06-15 | $3.31 | $3.35 | $3.30 | $3.35 | $2.98 | 82,003,810 |
| 2017-06-14 | $3.31 | $3.33 | $3.30 | $3.31 | $2.94 | 73,225,240 |
| 2017-06-13 | $3.24 | $3.33 | $3.23 | $3.31 | $2.94 | 110,969,960 |
| 2017-06-12 | $3.28 | $3.29 | $3.24 | $3.25 | $2.89 | 71,804,060 |
| 2017-06-09 | $3.28 | $3.31 | $3.27 | $3.30 | $2.93 | 48,223,520 |
| 2017-06-08 | $3.31 | $3.32 | $3.28 | $3.29 | $2.92 | 42,844,820 |
| 2017-06-07 | $3.30 | $3.33 | $3.30 | $3.32 | $2.95 | 62,959,720 |
| 2017-06-06 | $3.27 | $3.31 | $3.26 | $3.30 | $2.93 | 62,333,830 |
| 2017-06-05 | $3.28 | $3.30 | $3.27 | $3.28 | $2.91 | 68,072,330 |
| 2017-06-02 | $3.25 | $3.26 | $3.23 | $3.26 | $2.90 | 37,102,330 |
| 2017-06-01 | $3.27 | $3.28 | $3.22 | $3.27 | $2.90 | 68,817,020 |
| 2017-05-31 | $3.28 | $3.30 | $3.27 | $3.28 | $2.91 | 47,092,480 |
| 2017-05-30 | $3.28 | $3.28 | $3.28 | $3.28 | $2.91 | 0 |
| 2017-05-29 | $3.28 | $3.28 | $3.28 | $3.28 | $2.91 | 0 |
| 2017-05-26 | $3.27 | $3.29 | $3.25 | $3.28 | $2.91 | 41,373,600 |
| 2017-05-25 | $3.25 | $3.29 | $3.23 | $3.27 | $2.90 | 55,886,550 |
| 2017-05-24 | $3.23 | $3.26 | $3.19 | $3.25 | $2.89 | 40,707,020 |
| 2017-05-23 | $3.23 | $3.27 | $3.16 | $3.27 | $2.90 | 76,899,850 |
| 2017-05-22 | $3.25 | $3.26 | $3.20 | $3.23 | $2.87 | 38,530,200 |
| 2017-05-19 | $3.23 | $3.25 | $3.22 | $3.24 | $2.88 | 48,323,580 |
| 2017-05-18 | $3.29 | $3.32 | $3.26 | $3.27 | $2.90 | 83,288,590 |
| 2017-05-17 | $3.25 | $3.27 | $3.24 | $3.24 | $2.88 | 52,995,000 |
| 2017-05-16 | $3.21 | $3.25 | $3.18 | $3.25 | $2.89 | 58,007,910 |
| 2017-05-15 | $3.19 | $3.24 | $3.18 | $3.21 | $2.85 | 52,100,420 |
| 2017-05-12 | $3.19 | $3.21 | $3.17 | $3.20 | $2.84 | 58,277,710 |
| 2017-05-11 | $3.22 | $3.22 | $3.14 | $3.20 | $2.84 | 83,853,380 |
| 2017-05-10 | $3.26 | $3.28 | $3.22 | $3.23 | $2.87 | 57,427,780 |
| 2017-05-09 | $3.27 | $3.28 | $3.24 | $3.27 | $2.90 | 52,688,500 |
| 2017-05-08 | $3.28 | $3.30 | $3.25 | $3.29 | $2.92 | 72,756,470 |
| 2017-05-05 | $3.30 | $3.32 | $3.25 | $3.30 | $2.93 | 115,237,000 |
| 2017-05-04 | $3.33 | $3.35 | $3.31 | $3.33 | $2.96 | 61,721,550 |
| 2017-05-03 | $3.35 | $3.37 | $3.33 | $3.36 | $2.98 | 55,269,400 |
| 2017-05-02 | $3.36 | $3.38 | $3.33 | $3.37 | $2.99 | 74,337,640 |
| 2017-05-01 | $3.38 | $3.38 | $3.38 | $3.38 | $3.00 | 0 |
| 2017-04-28 | $3.34 | $3.39 | $3.33 | $3.38 | $3.00 | 61,427,900 |
| 2017-04-27 | $3.35 | $3.36 | $3.28 | $3.35 | $2.98 | 84,042,350 |
| 2017-04-26 | $3.35 | $3.36 | $3.34 | $3.35 | $2.98 | 63,032,040 |
| 2017-04-25 | $3.37 | $3.38 | $3.33 | $3.36 | $2.98 | 87,296,700 |
| 2017-04-24 | $3.42 | $3.43 | $3.36 | $3.36 | $2.98 | 97,540,760 |
| 2017-04-21 | $3.44 | $3.45 | $3.42 | $3.44 | $3.06 | 57,359,470 |
| 2017-04-20 | $3.46 | $3.47 | $3.40 | $3.43 | $3.05 | 107,461,820 |
| 2017-04-19 | $3.50 | $3.55 | $3.44 | $3.49 | $3.10 | 170,506,490 |
| 2017-04-18 | $3.51 | $3.52 | $3.47 | $3.47 | $3.08 | 80,474,040 |
| 2017-04-17 | $3.58 | $3.59 | $3.49 | $3.53 | $3.14 | 157,567,310 |
| 2017-04-14 | $3.59 | $3.65 | $3.57 | $3.62 | $3.22 | 247,270,340 |
| 2017-04-13 | $3.60 | $3.61 | $3.56 | $3.58 | $3.18 | 98,934,560 |
| 2017-04-12 | $3.62 | $3.64 | $3.55 | $3.57 | $3.17 | 213,761,460 |
| 2017-04-11 | $3.49 | $3.60 | $3.48 | $3.57 | $3.17 | 242,283,430 |
| 2017-04-10 | $3.50 | $3.52 | $3.48 | $3.51 | $3.12 | 143,286,720 |
| 2017-04-07 | $3.46 | $3.62 | $3.45 | $3.56 | $3.16 | 387,706,780 |
| 2017-04-06 | $3.41 | $3.47 | $3.40 | $3.46 | $3.07 | 138,195,290 |
| 2017-04-05 | $3.39 | $3.42 | $3.39 | $3.42 | $3.04 | 123,210,630 |
| 2017-04-04 | $3.38 | $3.38 | $3.38 | $3.38 | $3.00 | 0 |
| 2017-04-03 | $3.38 | $3.38 | $3.38 | $3.38 | $3.00 | 0 |
| 2017-03-31 | $3.38 | $3.40 | $3.36 | $3.38 | $3.00 | 99,857,540 |
| 2017-03-30 | $3.46 | $3.46 | $3.36 | $3.40 | $3.02 | 126,224,790 |
| 2017-03-29 | $3.44 | $3.47 | $3.44 | $3.46 | $3.07 | 75,753,920 |
| 2017-03-28 | $3.45 | $3.46 | $3.43 | $3.44 | $3.06 | 64,817,250 |
| 2017-03-27 | $3.43 | $3.48 | $3.42 | $3.47 | $3.08 | 125,514,510 |
| 2017-03-24 | $3.44 | $3.45 | $3.40 | $3.42 | $3.04 | 125,655,430 |
| 2017-03-23 | $3.46 | $3.48 | $3.42 | $3.46 | $3.07 | 90,045,250 |
| 2017-03-22 | $3.49 | $3.50 | $3.44 | $3.46 | $3.07 | 92,110,440 |
| 2017-03-21 | $3.49 | $3.50 | $3.45 | $3.47 | $3.08 | 64,973,670 |
| 2017-03-20 | $3.45 | $3.52 | $3.45 | $3.50 | $3.11 | 99,115,770 |
| 2017-03-17 | $3.48 | $3.50 | $3.44 | $3.45 | $3.06 | 61,361,000 |
| 2017-03-16 | $3.50 | $3.51 | $3.46 | $3.48 | $3.09 | 86,167,600 |
| 2017-03-15 | $3.43 | $3.47 | $3.42 | $3.46 | $3.07 | 55,938,490 |
| 2017-03-14 | $3.45 | $3.46 | $3.43 | $3.44 | $3.06 | 55,696,380 |
| 2017-03-13 | $3.40 | $3.46 | $3.39 | $3.46 | $3.07 | 100,126,930 |
| 2017-03-10 | $3.38 | $3.41 | $3.37 | $3.40 | $3.02 | 51,034,880 |
| 2017-03-09 | $3.41 | $3.41 | $3.38 | $3.39 | $3.01 | 98,834,860 |
| 2017-03-08 | $3.44 | $3.44 | $3.42 | $3.44 | $3.06 | 63,176,690 |
| 2017-03-07 | $3.46 | $3.46 | $3.44 | $3.46 | $3.07 | 69,486,920 |
| 2017-03-06 | $3.46 | $3.47 | $3.44 | $3.47 | $3.08 | 71,277,970 |
| 2017-03-03 | $3.50 | $3.50 | $3.43 | $3.45 | $3.06 | 144,520,450 |
| 2017-03-02 | $3.56 | $3.57 | $3.53 | $3.53 | $3.14 | 76,853,150 |
| 2017-03-01 | $3.55 | $3.59 | $3.53 | $3.57 | $3.17 | 89,169,380 |
| 2017-02-28 | $3.56 | $3.58 | $3.54 | $3.57 | $3.17 | 75,580,750 |
| 2017-02-27 | $3.61 | $3.65 | $3.57 | $3.57 | $3.17 | 130,474,890 |
| 2017-02-24 | $3.66 | $3.66 | $3.56 | $3.61 | $3.21 | 145,993,560 |
| 2017-02-23 | $3.64 | $3.68 | $3.61 | $3.64 | $3.23 | 125,046,690 |
| 2017-02-22 | $3.64 | $3.65 | $3.62 | $3.63 | $3.22 | 76,407,950 |
| 2017-02-21 | $3.62 | $3.65 | $3.62 | $3.64 | $3.23 | 96,313,420 |
| 2017-02-20 | $3.55 | $3.63 | $3.54 | $3.62 | $3.22 | 135,871,590 |
| 2017-02-17 | $3.62 | $3.64 | $3.55 | $3.57 | $3.17 | 98,759,020 |
| 2017-02-16 | $3.56 | $3.66 | $3.55 | $3.62 | $3.22 | 168,226,530 |
| 2017-02-15 | $3.60 | $3.62 | $3.55 | $3.55 | $3.15 | 108,767,910 |
| 2017-02-14 | $3.60 | $3.63 | $3.57 | $3.63 | $3.22 | 111,211,730 |
| 2017-02-13 | $3.61 | $3.69 | $3.60 | $3.60 | $3.20 | 232,152,010 |
| 2017-02-10 | $3.54 | $3.57 | $3.53 | $3.55 | $3.15 | 146,372,380 |
| 2017-02-09 | $3.57 | $3.58 | $3.55 | $3.58 | $3.18 | 126,753,360 |
| 2017-02-08 | $3.55 | $3.58 | $3.53 | $3.55 | $3.15 | 126,882,000 |
| 2017-02-07 | $3.58 | $3.60 | $3.54 | $3.58 | $3.18 | 150,379,410 |
| 2017-02-06 | $3.57 | $3.59 | $3.52 | $3.54 | $3.14 | 112,262,990 |
| 2017-02-03 | $3.62 | $3.64 | $3.55 | $3.57 | $3.17 | 118,628,550 |
| 2017-02-02 | $3.58 | $3.58 | $3.58 | $3.58 | $3.18 | 0 |
| 2017-02-01 | $3.58 | $3.58 | $3.58 | $3.58 | $3.18 | 0 |
| 2017-01-31 | $3.58 | $3.58 | $3.58 | $3.58 | $3.18 | 0 |
| 2017-01-30 | $3.58 | $3.58 | $3.58 | $3.58 | $3.18 | 0 |
| 2017-01-27 | $3.58 | $3.58 | $3.58 | $3.58 | $3.18 | 0 |
| 2017-01-26 | $3.50 | $3.59 | $3.48 | $3.58 | $3.18 | 192,555,700 |
| 2017-01-25 | $3.48 | $3.53 | $3.48 | $3.51 | $3.12 | 85,767,060 |
| 2017-01-24 | $3.52 | $3.52 | $3.48 | $3.49 | $3.10 | 82,270,140 |
| 2017-01-23 | $3.46 | $3.53 | $3.45 | $3.51 | $3.12 | 108,756,480 |
| 2017-01-20 | $3.42 | $3.45 | $3.39 | $3.44 | $3.06 | 61,454,960 |
| 2017-01-19 | $3.46 | $3.47 | $3.42 | $3.42 | $3.04 | 72,496,810 |
| 2017-01-18 | $3.49 | $3.54 | $3.47 | $3.49 | $3.10 | 124,184,190 |
| 2017-01-17 | $3.43 | $3.50 | $3.41 | $3.49 | $3.10 | 115,334,240 |
| 2017-01-16 | $3.41 | $3.48 | $3.36 | $3.45 | $3.06 | 208,386,620 |
| 2017-01-13 | $3.40 | $3.44 | $3.38 | $3.41 | $3.03 | 93,620,580 |
| 2017-01-12 | $3.41 | $3.44 | $3.38 | $3.40 | $3.02 | 65,327,830 |
| 2017-01-11 | $3.40 | $3.45 | $3.39 | $3.41 | $3.03 | 127,231,420 |
| 2017-01-10 | $3.38 | $3.42 | $3.36 | $3.40 | $3.02 | 89,850,690 |
| 2017-01-09 | $3.37 | $3.39 | $3.34 | $3.37 | $2.99 | 74,292,310 |
| 2017-01-06 | $3.41 | $3.42 | $3.36 | $3.38 | $3.00 | 83,070,260 |
| 2017-01-05 | $3.38 | $3.42 | $3.37 | $3.41 | $3.03 | 106,678,040 |
| 2017-01-04 | $3.36 | $3.38 | $3.34 | $3.37 | $2.99 | 71,716,770 |
| 2017-01-03 | $3.33 | $3.38 | $3.32 | $3.36 | $2.98 | 68,200,160 |
| 2017-01-02 | $3.34 | $3.34 | $3.34 | $3.34 | $2.97 | 0 |
| 2016-12-30 | $3.37 | $3.39 | $3.32 | $3.34 | $2.97 | 72,380,380 |
| 2016-12-29 | $3.32 | $3.36 | $3.31 | $3.34 | $2.97 | 101,348,460 |
| 2016-12-28 | $3.31 | $3.32 | $3.28 | $3.30 | $2.93 | 75,457,660 |
| 2016-12-27 | $3.29 | $3.33 | $3.26 | $3.30 | $2.93 | 96,052,300 |
| 2016-12-26 | $3.33 | $3.34 | $3.24 | $3.30 | $2.93 | 102,474,640 |
| 2016-12-23 | $3.39 | $3.39 | $3.33 | $3.34 | $2.97 | 77,726,640 |
| 2016-12-22 | $3.41 | $3.41 | $3.37 | $3.39 | $3.01 | 76,783,250 |
| 2016-12-21 | $3.38 | $3.43 | $3.36 | $3.42 | $3.04 | 94,281,880 |
| 2016-12-20 | $3.44 | $3.45 | $3.37 | $3.39 | $3.01 | 126,043,870 |
| 2016-12-19 | $3.47 | $3.48 | $3.42 | $3.46 | $3.07 | 69,879,630 |
| 2016-12-16 | $3.46 | $3.48 | $3.41 | $3.46 | $3.07 | 120,906,160 |
| 2016-12-15 | $3.42 | $3.52 | $3.42 | $3.48 | $3.09 | 194,086,100 |
| 2016-12-14 | $3.42 | $3.60 | $3.41 | $3.55 | $3.15 | 277,689,480 |
| 2016-12-13 | $3.40 | $3.44 | $3.37 | $3.44 | $3.06 | 97,684,660 |
| 2016-12-12 | $3.49 | $3.53 | $3.40 | $3.41 | $3.03 | 152,726,170 |
| 2016-12-09 | $3.50 | $3.54 | $3.47 | $3.52 | $3.13 | 124,494,400 |
| 2016-12-08 | $3.49 | $3.57 | $3.48 | $3.52 | $3.13 | 218,171,720 |
| 2016-12-07 | $3.47 | $3.48 | $3.41 | $3.48 | $3.09 | 181,125,730 |
| 2016-12-06 | $3.51 | $3.54 | $3.45 | $3.47 | $3.08 | 125,910,990 |
| 2016-12-05 | $3.53 | $3.54 | $3.48 | $3.50 | $3.11 | 163,266,260 |
| 2016-12-02 | $3.64 | $3.66 | $3.55 | $3.57 | $3.17 | 202,560,620 |
| 2016-12-01 | $3.53 | $3.66 | $3.52 | $3.65 | $3.24 | 188,884,710 |
| 2016-11-30 | $3.63 | $3.67 | $3.53 | $3.56 | $3.16 | 241,377,750 |
| 2016-11-29 | $3.68 | $3.69 | $3.62 | $3.66 | $3.25 | 246,067,070 |
| 2016-11-28 | $3.56 | $3.80 | $3.56 | $3.70 | $3.29 | 570,817,770 |
| 2016-11-25 | $3.51 | $3.55 | $3.45 | $3.51 | $3.12 | 211,991,670 |
| 2016-11-24 | $3.48 | $3.59 | $3.47 | $3.52 | $3.13 | 247,751,340 |
| 2016-11-23 | $3.52 | $3.54 | $3.49 | $3.51 | $3.12 | 141,084,050 |
| 2016-11-22 | $3.51 | $3.55 | $3.47 | $3.54 | $3.14 | 176,891,130 |
| 2016-11-21 | $3.50 | $3.52 | $3.44 | $3.50 | $3.11 | 222,565,320 |
| 2016-11-18 | $3.57 | $3.63 | $3.49 | $3.50 | $3.11 | 234,488,250 |
| 2016-11-17 | $3.56 | $3.59 | $3.53 | $3.58 | $3.18 | 129,613,410 |
| 2016-11-16 | $3.60 | $3.64 | $3.52 | $3.59 | $3.19 | 269,822,440 |
| 2016-11-15 | $3.64 | $3.73 | $3.60 | $3.63 | $3.22 | 422,443,900 |
| 2016-11-14 | $3.48 | $3.78 | $3.46 | $3.62 | $3.22 | 815,498,790 |
| 2016-11-11 | $3.44 | $3.64 | $3.40 | $3.58 | $3.18 | 576,321,060 |
| 2016-11-10 | $3.40 | $3.53 | $3.40 | $3.48 | $3.09 | 439,591,530 |
| 2016-11-09 | $3.35 | $3.65 | $3.33 | $3.59 | $3.19 | 772,258,690 |
| 2016-11-08 | $3.31 | $3.37 | $3.31 | $3.37 | $2.99 | 153,773,600 |
| 2016-11-07 | $3.30 | $3.36 | $3.29 | $3.35 | $2.98 | 137,382,220 |
| 2016-11-04 | $3.37 | $3.39 | $3.33 | $3.34 | $2.97 | 151,398,590 |
| 2016-11-03 | $3.44 | $3.44 | $3.36 | $3.39 | $3.01 | 221,493,300 |
| 2016-11-02 | $3.32 | $3.46 | $3.31 | $3.43 | $3.05 | 427,629,920 |
| 2016-11-01 | $3.28 | $3.30 | $3.25 | $3.29 | $2.92 | 85,874,040 |
| 2016-10-31 | $3.25 | $3.29 | $3.25 | $3.28 | $2.91 | 0 |
| 2016-10-28 | $3.26 | $3.27 | $3.23 | $3.24 | $2.88 | 65,178,100 |
| 2016-10-27 | $3.27 | $3.27 | $3.24 | $3.25 | $2.89 | 54,930,310 |
| 2016-10-26 | $3.32 | $3.32 | $3.27 | $3.28 | $2.91 | 97,827,560 |
| 2016-10-25 | $3.26 | $3.32 | $3.25 | $3.30 | $2.93 | 117,685,800 |
| 2016-10-24 | $3.23 | $3.27 | $3.22 | $3.27 | $2.90 | 94,130,950 |
| 2016-10-21 | $3.23 | $3.24 | $3.21 | $3.24 | $2.88 | 66,354,810 |
| 2016-10-20 | $3.25 | $3.26 | $3.23 | $3.24 | $2.88 | 60,592,580 |
| 2016-10-19 | $3.25 | $3.29 | $3.23 | $3.25 | $2.89 | 106,341,840 |
| 2016-10-18 | $3.21 | $3.25 | $3.20 | $3.25 | $2.89 | 99,447,990 |
| 2016-10-17 | $3.17 | $3.27 | $3.16 | $3.24 | $2.88 | 150,963,550 |
| 2016-10-14 | $3.17 | $3.18 | $3.15 | $3.17 | $2.82 | 58,885,770 |
| 2016-10-13 | $3.17 | $3.19 | $3.16 | $3.18 | $2.82 | 67,334,560 |
| 2016-10-12 | $3.17 | $3.18 | $3.16 | $3.18 | $2.82 | 42,980,450 |
| 2016-10-11 | $3.17 | $3.19 | $3.15 | $3.19 | $2.83 | 74,291,430 |
| 2016-10-10 | $3.12 | $3.18 | $3.10 | $3.18 | $2.82 | 105,657,860 |
| 2016-10-07 | $3.21 | $3.21 | $3.21 | $3.21 | $2.85 | 0 |
| 2016-10-06 | $3.21 | $3.21 | $3.21 | $3.21 | $2.85 | 0 |
| 2016-10-05 | $3.21 | $3.21 | $3.21 | $3.21 | $2.85 | 0 |
| 2016-10-04 | $3.21 | $3.21 | $3.21 | $3.21 | $2.85 | 0 |
| 2016-10-03 | $3.21 | $3.21 | $3.21 | $3.21 | $2.85 | 0 |
| 2016-09-30 | $3.18 | $3.21 | $3.17 | $3.21 | $2.85 | 43,361,480 |
| 2016-09-29 | $3.18 | $3.19 | $3.17 | $3.18 | $2.82 | 36,188,340 |
| 2016-09-28 | $3.19 | $3.19 | $3.17 | $3.18 | $2.82 | 38,678,890 |
| 2016-09-27 | $3.18 | $3.21 | $3.17 | $3.21 | $2.85 | 56,337,170 |
| 2016-09-26 | $3.22 | $3.23 | $3.16 | $3.17 | $2.82 | 61,056,610 |
| 2016-09-23 | $3.27 | $3.28 | $3.22 | $3.23 | $2.87 | 45,503,300 |
| 2016-09-22 | $3.28 | $3.31 | $3.25 | $3.26 | $2.90 | 94,790,910 |
| 2016-09-21 | $3.22 | $3.25 | $3.21 | $3.25 | $2.89 | 53,909,000 |
| 2016-09-20 | $3.22 | $3.24 | $3.21 | $3.22 | $2.86 | 45,631,360 |
| 2016-09-19 | $3.20 | $3.23 | $3.20 | $3.22 | $2.86 | 44,964,820 |
| 2016-09-16 | $3.24 | $3.24 | $3.24 | $3.24 | $2.88 | 0 |
| 2016-09-15 | $3.24 | $3.24 | $3.24 | $3.24 | $2.88 | 0 |
| 2016-09-14 | $3.19 | $3.24 | $3.15 | $3.24 | $2.88 | 103,682,450 |
| 2016-09-13 | $3.23 | $3.24 | $3.20 | $3.22 | $2.86 | 55,898,330 |
| 2016-09-12 | $3.30 | $3.30 | $3.19 | $3.22 | $2.86 | 159,934,000 |
| 2016-09-09 | $3.34 | $3.35 | $3.33 | $3.34 | $2.97 | 58,047,560 |
| 2016-09-08 | $3.37 | $3.38 | $3.34 | $3.37 | $2.99 | 65,789,020 |
| 2016-09-07 | $3.39 | $3.42 | $3.38 | $3.39 | $3.01 | 140,925,240 |
| 2016-09-06 | $3.35 | $3.36 | $3.32 | $3.36 | $2.98 | 69,808,170 |
| 2016-09-05 | $3.36 | $3.37 | $3.34 | $3.36 | $2.98 | 60,374,300 |
| 2016-09-02 | $3.33 | $3.37 | $3.33 | $3.34 | $2.97 | 76,484,960 |
| 2016-09-01 | $3.33 | $3.37 | $3.32 | $3.33 | $2.96 | 87,232,490 |
| 2016-08-31 | $3.32 | $3.34 | $3.31 | $3.34 | $2.97 | 63,987,380 |
| 2016-08-30 | $3.34 | $3.36 | $3.33 | $3.34 | $2.97 | 80,682,430 |
| 2016-08-29 | $3.35 | $3.35 | $3.32 | $3.34 | $2.97 | 85,714,000 |
| 2016-08-26 | $3.35 | $3.38 | $3.35 | $3.37 | $2.99 | 55,424,500 |
| 2016-08-25 | $3.38 | $3.38 | $3.32 | $3.36 | $2.98 | 120,739,640 |
| 2016-08-24 | $3.44 | $3.44 | $3.40 | $3.41 | $3.03 | 70,957,190 |
| 2016-08-23 | $3.42 | $3.44 | $3.41 | $3.44 | $3.06 | 79,267,890 |
| 2016-08-22 | $3.44 | $3.45 | $3.42 | $3.43 | $3.05 | 104,213,930 |
| 2016-08-19 | $3.48 | $3.49 | $3.45 | $3.47 | $3.08 | 80,914,990 |
| 2016-08-18 | $3.51 | $3.52 | $3.48 | $3.49 | $3.10 | 100,188,940 |
| 2016-08-17 | $3.52 | $3.52 | $3.48 | $3.49 | $3.10 | 155,382,160 |
| 2016-08-16 | $3.54 | $3.57 | $3.46 | $3.55 | $3.15 | 277,923,240 |
| 2016-08-15 | $3.51 | $3.56 | $3.49 | $3.54 | $3.14 | 181,238,090 |
| 2016-08-12 | $3.48 | $3.52 | $3.46 | $3.52 | $3.13 | 62,746,130 |
| 2016-08-11 | $3.50 | $3.52 | $3.48 | $3.50 | $3.11 | 90,658,750 |
| 2016-08-10 | $3.50 | $3.57 | $3.50 | $3.55 | $3.15 | 200,535,820 |
| 2016-08-09 | $3.47 | $3.48 | $3.45 | $3.48 | $3.09 | 75,598,960 |
| 2016-08-08 | $3.45 | $3.48 | $3.42 | $3.48 | $3.09 | 145,205,930 |
| 2016-08-05 | $3.56 | $3.57 | $3.53 | $3.56 | $3.16 | 73,755,780 |
| 2016-08-04 | $3.58 | $3.58 | $3.51 | $3.56 | $3.16 | 121,183,210 |
| 2016-08-03 | $3.64 | $3.67 | $3.61 | $3.62 | $3.22 | 172,364,610 |
| 2016-08-02 | $3.56 | $3.58 | $3.51 | $3.58 | $3.18 | 103,446,540 |
| 2016-08-01 | $3.52 | $3.65 | $3.51 | $3.56 | $3.16 | 240,097,720 |
| 2016-07-29 | $3.52 | $3.55 | $3.42 | $3.47 | $3.08 | 147,770,750 |
| 2016-07-28 | $3.54 | $3.56 | $3.50 | $3.54 | $3.14 | 177,970,320 |
| 2016-07-27 | $3.56 | $3.56 | $3.37 | $3.50 | $3.11 | 211,580,650 |
| 2016-07-26 | $3.49 | $3.58 | $3.49 | $3.57 | $3.17 | 179,827,360 |
| 2016-07-25 | $3.51 | $3.53 | $3.46 | $3.48 | $3.09 | 172,871,150 |
| 2016-07-22 | $3.68 | $3.68 | $3.54 | $3.56 | $3.16 | 175,365,810 |
| 2016-07-21 | $3.68 | $3.70 | $3.65 | $3.68 | $3.21 | 177,268,250 |
| 2016-07-20 | $3.80 | $3.85 | $3.72 | $3.73 | $3.26 | 182,761,560 |
| 2016-07-19 | $3.76 | $3.85 | $3.75 | $3.79 | $3.31 | 199,912,950 |
| 2016-07-18 | $3.80 | $3.92 | $3.75 | $3.83 | $3.35 | 228,394,360 |
| 2016-07-15 | $3.81 | $3.90 | $3.78 | $3.85 | $3.36 | 211,468,930 |
| 2016-07-14 | $3.94 | $3.97 | $3.81 | $3.84 | $3.35 | 274,462,550 |
| 2016-07-13 | $3.80 | $3.94 | $3.78 | $3.93 | $3.43 | 427,065,430 |
| 2016-07-12 | $3.97 | $4.00 | $3.85 | $3.93 | $3.43 | 612,313,540 |
| 2016-07-11 | $3.78 | $4.05 | $3.73 | $4.05 | $3.54 | 1,045,503,060 |
| 2016-07-08 | $3.68 | $3.68 | $3.68 | $3.68 | $3.21 | 0 |
| 2016-07-07 | $3.68 | $3.68 | $3.68 | $3.68 | $3.21 | 0 |
| 2016-07-06 | $3.52 | $3.81 | $3.51 | $3.68 | $3.21 | 932,497,660 |
| 2016-07-05 | $3.51 | $3.51 | $3.44 | $3.48 | $3.04 | 192,994,780 |
| 2016-07-04 | $3.46 | $3.62 | $3.42 | $3.51 | $3.07 | 467,692,330 |
| 2016-07-01 | $3.39 | $3.50 | $3.37 | $3.41 | $2.98 | 276,661,380 |
| 2016-06-30 | $3.37 | $3.43 | $3.36 | $3.37 | $2.94 | 115,735,060 |
| 2016-06-29 | $3.37 | $3.40 | $3.35 | $3.39 | $2.96 | 147,393,600 |
| 2016-06-28 | $3.43 | $3.44 | $3.37 | $3.40 | $2.97 | 178,128,300 |
| 2016-06-27 | $3.48 | $3.52 | $3.41 | $3.44 | $3.00 | 312,238,560 |
| 2016-06-24 | $3.32 | $3.59 | $3.25 | $3.51 | $3.07 | 640,612,490 |
| 2016-06-23 | $3.26 | $3.29 | $3.23 | $3.27 | $2.86 | 102,096,690 |
| 2016-06-22 | $3.23 | $3.29 | $3.20 | $3.27 | $2.86 | 98,108,720 |
| 2016-06-21 | $3.38 | $3.38 | $3.23 | $3.27 | $2.86 | 257,176,480 |
| 2016-06-20 | $3.42 | $3.43 | $3.34 | $3.38 | $2.95 | 150,420,370 |
| 2016-06-17 | $3.35 | $3.49 | $3.35 | $3.42 | $2.99 | 449,439,800 |
| 2016-06-16 | $3.17 | $3.48 | $3.15 | $3.48 | $3.04 | 562,083,580 |
| 2016-06-15 | $3.06 | $3.18 | $3.05 | $3.16 | $2.76 | 128,242,790 |
| 2016-06-14 | $3.13 | $3.15 | $3.06 | $3.09 | $2.70 | 98,802,750 |
| 2016-06-13 | $3.14 | $3.22 | $3.11 | $3.15 | $2.75 | 210,869,680 |
| 2016-06-10 | $3.09 | $3.09 | $3.09 | $3.09 | $2.70 | 0 |
| 2016-06-09 | $3.09 | $3.09 | $3.09 | $3.09 | $2.70 | 0 |
| 2016-06-08 | $3.09 | $3.10 | $3.07 | $3.09 | $2.70 | 40,324,490 |
| 2016-06-07 | $3.12 | $3.14 | $3.07 | $3.08 | $2.69 | 44,457,040 |
| 2016-06-06 | $3.13 | $3.17 | $3.10 | $3.11 | $2.72 | 107,371,620 |
| 2016-06-03 | $3.05 | $3.06 | $3.03 | $3.05 | $2.66 | 40,570,210 |
| 2016-06-02 | $3.05 | $3.07 | $3.04 | $3.06 | $2.67 | 37,720,770 |
| 2016-06-01 | $3.06 | $3.06 | $3.06 | $3.06 | $2.67 | 0 |
| 2016-05-31 | $2.99 | $3.06 | $2.99 | $3.06 | $2.67 | 57,917,120 |
| 2016-05-30 | $3.01 | $3.01 | $2.98 | $2.99 | $2.61 | 28,217,280 |
| 2016-05-27 | $3.01 | $3.03 | $3.00 | $3.02 | $2.64 | 25,805,040 |
| 2016-05-26 | $3.02 | $3.04 | $2.99 | $3.03 | $2.65 | 35,084,260 |
| 2016-05-25 | $3.04 | $3.06 | $3.02 | $3.06 | $2.67 | 32,212,400 |
| 2016-05-24 | $3.06 | $3.06 | $3.02 | $3.06 | $2.67 | 37,334,870 |
| 2016-05-23 | $3.06 | $3.07 | $3.05 | $3.06 | $2.67 | 34,903,140 |
| 2016-05-20 | $3.05 | $3.07 | $3.03 | $3.06 | $2.67 | 37,634,880 |
| 2016-05-19 | $3.05 | $3.09 | $3.05 | $3.07 | $2.68 | 51,153,810 |
| 2016-05-18 | $3.13 | $3.16 | $3.06 | $3.09 | $2.70 | 63,968,250 |
| 2016-05-17 | $3.15 | $3.18 | $3.12 | $3.12 | $2.73 | 57,684,410 |
| 2016-05-16 | $3.09 | $3.22 | $3.05 | $3.17 | $2.77 | 88,397,670 |
| 2016-05-13 | $3.06 | $3.13 | $3.06 | $3.10 | $2.71 | 59,868,520 |
| 2016-05-12 | $3.08 | $3.10 | $3.05 | $3.09 | $2.70 | 43,851,540 |
| 2016-05-11 | $3.08 | $3.12 | $3.04 | $3.10 | $2.71 | 48,154,660 |
| 2016-05-10 | $3.06 | $3.08 | $3.04 | $3.08 | $2.69 | 47,562,640 |
| 2016-05-09 | $3.17 | $3.18 | $3.08 | $3.09 | $2.70 | 83,461,930 |
| 2016-05-06 | $3.24 | $3.26 | $3.16 | $3.17 | $2.77 | 100,214,220 |
| 2016-05-05 | $3.24 | $3.28 | $3.23 | $3.25 | $2.84 | 59,367,630 |
| 2016-05-04 | $3.25 | $3.27 | $3.23 | $3.25 | $2.84 | 80,650,900 |
| 2016-05-03 | $3.26 | $3.32 | $3.24 | $3.29 | $2.87 | 139,894,750 |
| 2016-05-02 | $3.21 | $3.21 | $3.21 | $3.21 | $2.80 | 0 |
| 2016-04-29 | $3.20 | $3.26 | $3.20 | $3.21 | $2.80 | 126,928,900 |
| 2016-04-28 | $3.19 | $3.20 | $3.15 | $3.18 | $2.78 | 85,550,270 |
| 2016-04-27 | $3.21 | $3.24 | $3.18 | $3.23 | $2.82 | 91,606,590 |
| 2016-04-26 | $3.20 | $3.22 | $3.16 | $3.19 | $2.79 | 52,032,040 |
| 2016-04-25 | $3.21 | $3.22 | $3.16 | $3.19 | $2.79 | 54,887,650 |
| 2016-04-22 | $3.25 | $3.27 | $3.21 | $3.24 | $2.83 | 107,062,220 |
| 2016-04-21 | $3.23 | $3.33 | $3.21 | $3.32 | $2.90 | 151,760,880 |
| 2016-04-20 | $3.35 | $3.37 | $3.18 | $3.25 | $2.84 | 170,372,190 |
| 2016-04-19 | $3.29 | $3.33 | $3.27 | $3.32 | $2.90 | 69,016,980 |
| 2016-04-18 | $3.33 | $3.33 | $3.28 | $3.29 | $2.87 | 64,992,960 |
| 2016-04-15 | $3.33 | $3.36 | $3.31 | $3.33 | $2.91 | 85,382,810 |
| 2016-04-14 | $3.37 | $3.38 | $3.33 | $3.35 | $2.93 | 139,237,160 |
| 2016-04-13 | $3.37 | $3.44 | $3.35 | $3.40 | $2.97 | 237,503,490 |
| 2016-04-12 | $3.35 | $3.41 | $3.33 | $3.36 | $2.93 | 159,218,000 |
| 2016-04-11 | $3.32 | $3.39 | $3.29 | $3.35 | $2.93 | 175,198,450 |
| 2016-04-08 | $3.26 | $3.33 | $3.25 | $3.31 | $2.89 | 132,947,340 |
| 2016-04-07 | $3.28 | $3.29 | $3.25 | $3.25 | $2.84 | 63,465,650 |
| 2016-04-06 | $3.30 | $3.32 | $3.27 | $3.28 | $2.86 | 69,287,410 |
| 2016-04-05 | $3.27 | $3.31 | $3.25 | $3.30 | $2.88 | 88,872,140 |
| 2016-04-04 | $3.29 | $3.29 | $3.29 | $3.29 | $2.87 | 0 |
| 2016-04-01 | $3.27 | $3.29 | $3.25 | $3.29 | $2.87 | 65,147,910 |
| 2016-03-31 | $3.28 | $3.29 | $3.26 | $3.27 | $2.86 | 58,961,970 |
| 2016-03-30 | $3.29 | $3.30 | $3.26 | $3.30 | $2.88 | 77,731,440 |
| 2016-03-29 | $3.26 | $3.28 | $3.23 | $3.25 | $2.84 | 60,610,960 |
| 2016-03-28 | $3.27 | $3.30 | $3.26 | $3.27 | $2.86 | 60,696,930 |
| 2016-03-25 | $3.25 | $3.28 | $3.24 | $3.27 | $2.86 | 57,429,110 |
| 2016-03-24 | $3.30 | $3.30 | $3.26 | $3.26 | $2.85 | 125,745,910 |
| 2016-03-23 | $3.37 | $3.39 | $3.33 | $3.35 | $2.93 | 122,497,760 |
| 2016-03-22 | $3.39 | $3.42 | $3.34 | $3.40 | $2.97 | 171,438,020 |
| 2016-03-21 | $3.40 | $3.42 | $3.38 | $3.42 | $2.99 | 240,538,000 |
| 2016-03-18 | $3.42 | $3.44 | $3.39 | $3.41 | $2.98 | 203,864,820 |
| 2016-03-17 | $3.42 | $3.42 | $3.36 | $3.39 | $2.96 | 152,083,640 |
| 2016-03-16 | $3.33 | $3.40 | $3.31 | $3.38 | $2.95 | 156,329,530 |
| 2016-03-15 | $3.36 | $3.42 | $3.30 | $3.36 | $2.93 | 145,925,270 |
| 2016-03-14 | $3.27 | $3.43 | $3.26 | $3.42 | $2.99 | 224,419,160 |
| 2016-03-11 | $3.40 | $3.40 | $3.32 | $3.34 | $2.92 | 147,939,550 |
| 2016-03-10 | $3.32 | $3.39 | $3.28 | $3.30 | $2.88 | 144,474,510 |
| 2016-03-09 | $3.34 | $3.39 | $3.29 | $3.36 | $2.93 | 223,947,740 |
| 2016-03-08 | $3.58 | $3.58 | $3.41 | $3.50 | $3.06 | 308,727,840 |
| 2016-03-07 | $3.51 | $3.61 | $3.45 | $3.58 | $3.13 | 402,628,200 |
| 2016-03-04 | $3.53 | $3.58 | $3.42 | $3.48 | $3.04 | 550,527,730 |
| 2016-03-03 | $3.37 | $3.47 | $3.28 | $3.46 | $3.02 | 443,810,600 |
| 2016-03-02 | $3.22 | $3.39 | $3.21 | $3.37 | $2.94 | 312,441,590 |
| 2016-03-01 | $3.15 | $3.35 | $3.13 | $3.30 | $2.88 | 298,599,660 |
| 2016-02-29 | $3.12 | $3.17 | $3.01 | $3.13 | $2.73 | 131,519,400 |
| 2016-02-26 | $3.13 | $3.19 | $3.08 | $3.17 | $2.77 | 131,817,080 |
| 2016-02-25 | $3.33 | $3.38 | $3.07 | $3.11 | $2.72 | 261,159,610 |
| 2016-02-24 | $3.25 | $3.45 | $3.21 | $3.33 | $2.91 | 322,372,770 |
| 2016-02-23 | $3.20 | $3.28 | $3.17 | $3.27 | $2.86 | 181,716,640 |
| 2016-02-22 | $3.19 | $3.25 | $3.18 | $3.22 | $2.81 | 114,512,110 |
| 2016-02-19 | $3.30 | $3.32 | $3.16 | $3.18 | $2.78 | 184,514,830 |
| 2016-02-18 | $3.31 | $3.32 | $3.25 | $3.26 | $2.85 | 141,206,340 |
| 2016-02-17 | $3.28 | $3.34 | $3.26 | $3.33 | $2.91 | 200,629,430 |
| 2016-02-16 | $3.28 | $3.43 | $3.21 | $3.37 | $2.94 | 345,751,090 |
| 2016-02-15 | $3.30 | $3.32 | $3.20 | $3.32 | $2.90 | 342,817,910 |
| 2016-02-12 | $3.02 | $3.02 | $3.02 | $3.02 | $2.64 | 0 |
| 2016-02-11 | $3.02 | $3.02 | $3.02 | $3.02 | $2.64 | 0 |
| 2016-02-10 | $3.02 | $3.02 | $3.02 | $3.02 | $2.64 | 0 |
| 2016-02-09 | $3.02 | $3.02 | $3.02 | $3.02 | $2.64 | 0 |
| 2016-02-08 | $3.02 | $3.02 | $3.02 | $3.02 | $2.64 | 0 |
| 2016-02-05 | $2.98 | $3.10 | $2.95 | $3.02 | $2.64 | 142,354,250 |
| 2016-02-04 | $2.88 | $2.99 | $2.88 | $2.94 | $2.57 | 116,190,210 |
| 2016-02-03 | $2.82 | $2.87 | $2.80 | $2.85 | $2.49 | 65,577,010 |
| 2016-02-02 | $2.79 | $2.85 | $2.79 | $2.83 | $2.47 | 58,388,630 |
| 2016-02-01 | $2.80 | $2.84 | $2.73 | $2.78 | $2.43 | 68,809,400 |
| 2016-01-29 | $2.70 | $2.82 | $2.70 | $2.79 | $2.44 | 72,782,380 |
| 2016-01-28 | $2.86 | $2.88 | $2.70 | $2.71 | $2.37 | 75,180,780 |
| 2016-01-27 | $2.96 | $2.99 | $2.78 | $2.87 | $2.51 | 114,824,680 |
| 2016-01-26 | $3.13 | $3.14 | $2.92 | $2.96 | $2.59 | 107,475,540 |
| 2016-01-25 | $3.13 | $3.15 | $3.09 | $3.13 | $2.73 | 60,622,570 |
| 2016-01-22 | $3.10 | $3.14 | $3.06 | $3.12 | $2.73 | 69,176,650 |
| 2016-01-21 | $3.18 | $3.24 | $3.10 | $3.10 | $2.71 | 92,670,950 |
| 2016-01-20 | $3.17 | $3.28 | $3.12 | $3.20 | $2.80 | 117,898,170 |
| 2016-01-19 | $3.11 | $3.19 | $3.08 | $3.19 | $2.79 | 87,382,450 |
| 2016-01-18 | $3.09 | $3.14 | $3.05 | $3.12 | $2.73 | 69,446,860 |
| 2016-01-15 | $3.25 | $3.25 | $3.11 | $3.13 | $2.73 | 117,921,280 |
| 2016-01-14 | $3.20 | $3.29 | $3.18 | $3.28 | $2.86 | 97,559,620 |
| 2016-01-13 | $3.29 | $3.35 | $3.24 | $3.25 | $2.84 | 81,994,940 |
| 2016-01-12 | $3.34 | $3.40 | $3.21 | $3.29 | $2.87 | 169,386,050 |
| 2016-01-11 | $3.45 | $3.58 | $3.36 | $3.39 | $2.96 | 194,671,390 |
| 2016-01-08 | $3.46 | $3.54 | $3.31 | $3.52 | $3.07 | 224,142,490 |
| 2016-01-07 | $3.55 | $3.57 | $3.26 | $3.29 | $2.87 | 57,720,420 |
| 2016-01-06 | $3.40 | $3.60 | $3.38 | $3.57 | $3.12 | 196,385,320 |
| 2016-01-05 | $3.25 | $3.46 | $3.25 | $3.40 | $2.97 | 150,737,960 |
| 2016-01-04 | $3.52 | $3.52 | $3.30 | $3.31 | $2.89 | 78,948,460 |
| 2016-01-01 | $3.52 | $3.52 | $3.52 | $3.52 | $3.07 | 0 |
| 2015-12-31 | $3.55 | $3.56 | $3.51 | $3.52 | $3.07 | 64,947,000 |
| 2015-12-30 | $3.55 | $3.57 | $3.54 | $3.56 | $3.11 | 60,339,120 |
| 2015-12-29 | $3.50 | $3.57 | $3.48 | $3.56 | $3.11 | 70,058,190 |
| 2015-12-28 | $3.59 | $3.59 | $3.51 | $3.51 | $3.07 | 89,571,450 |
| 2015-12-25 | $3.58 | $3.59 | $3.56 | $3.58 | $3.13 | 49,785,640 |
| 2015-12-24 | $3.59 | $3.60 | $3.55 | $3.57 | $3.12 | 66,954,190 |
| 2015-12-23 | $3.65 | $3.65 | $3.58 | $3.59 | $3.14 | 108,082,300 |
| 2015-12-22 | $3.64 | $3.68 | $3.63 | $3.65 | $3.19 | 133,338,380 |
| 2015-12-21 | $3.58 | $3.65 | $3.58 | $3.64 | $3.18 | 155,465,930 |
| 2015-12-18 | $3.59 | $3.61 | $3.54 | $3.58 | $3.13 | 123,793,210 |
| 2015-12-17 | $3.62 | $3.64 | $3.59 | $3.62 | $3.16 | 145,465,280 |
| 2015-12-16 | $3.58 | $3.67 | $3.56 | $3.60 | $3.14 | 131,990,050 |
| 2015-12-15 | $3.58 | $3.61 | $3.55 | $3.57 | $3.12 | 158,222,220 |
| 2015-12-14 | $3.42 | $3.74 | $3.41 | $3.66 | $3.20 | 333,227,120 |
| 2015-12-11 | $3.41 | $3.49 | $3.38 | $3.45 | $3.01 | 96,496,940 |
| 2015-12-10 | $3.45 | $3.48 | $3.42 | $3.44 | $3.00 | 68,761,390 |
| 2015-12-09 | $3.46 | $3.52 | $3.45 | $3.48 | $3.04 | 67,104,490 |
| 2015-12-08 | $3.52 | $3.52 | $3.45 | $3.46 | $3.02 | 79,628,770 |
| 2015-12-07 | $3.55 | $3.58 | $3.53 | $3.55 | $3.10 | 94,588,140 |
| 2015-12-04 | $3.56 | $3.58 | $3.50 | $3.51 | $3.07 | 93,824,370 |
| 2015-12-03 | $3.50 | $3.56 | $3.49 | $3.56 | $3.11 | 93,727,880 |
| 2015-12-02 | $3.48 | $3.55 | $3.43 | $3.55 | $3.10 | 122,495,960 |
| 2015-12-01 | $3.47 | $3.50 | $3.43 | $3.48 | $3.04 | 78,210,720 |
| 2015-11-30 | $3.49 | $3.53 | $3.35 | $3.46 | $3.02 | 142,718,870 |
| 2015-11-27 | $3.68 | $3.69 | $3.46 | $3.49 | $3.05 | 177,298,840 |
| 2015-11-26 | $3.70 | $3.76 | $3.67 | $3.69 | $3.22 | 158,609,170 |
| 2015-11-25 | $3.70 | $3.74 | $3.69 | $3.72 | $3.25 | 144,152,030 |
| 2015-11-24 | $3.67 | $3.68 | $3.62 | $3.66 | $3.20 | 92,395,550 |
| 2015-11-23 | $3.71 | $3.72 | $3.66 | $3.68 | $3.21 | 123,697,260 |
| 2015-11-20 | $3.73 | $3.74 | $3.70 | $3.73 | $3.26 | 121,761,350 |
| 2015-11-19 | $3.70 | $3.72 | $3.69 | $3.72 | $3.25 | 84,219,320 |
| 2015-11-18 | $3.71 | $3.73 | $3.68 | $3.69 | $3.22 | 113,022,600 |
| 2015-11-17 | $3.77 | $3.79 | $3.72 | $3.74 | $3.27 | 195,248,600 |
| 2015-11-16 | $3.69 | $3.79 | $3.69 | $3.79 | $3.31 | 244,552,800 |
| 2015-11-13 | $3.73 | $3.74 | $3.66 | $3.67 | $3.21 | 199,186,510 |
| 2015-11-12 | $3.80 | $3.85 | $3.76 | $3.77 | $3.29 | 215,737,020 |
| 2015-11-11 | $3.84 | $3.86 | $3.77 | $3.81 | $3.33 | 289,907,290 |
| 2015-11-10 | $3.77 | $3.97 | $3.75 | $3.88 | $3.39 | 487,440,170 |
| 2015-11-09 | $3.73 | $3.82 | $3.71 | $3.79 | $3.31 | 290,743,760 |
| 2015-11-06 | $3.71 | $3.79 | $3.69 | $3.78 | $3.30 | 263,951,650 |
| 2015-11-05 | $3.67 | $3.83 | $3.64 | $3.73 | $3.26 | 367,719,460 |
| 2015-11-04 | $3.53 | $3.68 | $3.53 | $3.68 | $3.21 | 166,961,390 |
| 2015-11-03 | $3.55 | $3.59 | $3.52 | $3.56 | $3.11 | 80,967,720 |
| 2015-11-02 | $3.61 | $3.63 | $3.55 | $3.56 | $3.11 | 116,486,420 |
| 2015-10-30 | $3.65 | $3.68 | $3.61 | $3.65 | $3.19 | 103,037,420 |
| 2015-10-29 | $3.69 | $3.72 | $3.66 | $3.69 | $3.22 | 117,518,230 |
| 2015-10-28 | $3.71 | $3.77 | $3.67 | $3.71 | $3.24 | 165,754,950 |
| 2015-10-27 | $3.74 | $3.75 | $3.62 | $3.73 | $3.26 | 150,263,010 |
| 2015-10-26 | $3.81 | $3.84 | $3.74 | $3.77 | $3.29 | 205,996,740 |
| 2015-10-23 | $3.77 | $3.79 | $3.70 | $3.78 | $3.30 | 228,381,380 |
| 2015-10-22 | $3.65 | $3.78 | $3.61 | $3.77 | $3.29 | 282,112,860 |
| 2015-10-21 | $3.84 | $3.99 | $3.69 | $3.73 | $3.26 | 573,766,150 |
| 2015-10-20 | $3.68 | $3.74 | $3.65 | $3.73 | $3.26 | 173,974,050 |
| 2015-10-19 | $3.73 | $3.73 | $3.68 | $3.70 | $3.23 | 166,261,840 |
| 2015-10-16 | $3.74 | $3.76 | $3.69 | $3.74 | $3.27 | 221,357,040 |
| 2015-10-15 | $3.71 | $3.75 | $3.67 | $3.74 | $3.27 | 216,669,470 |
| 2015-10-14 | $3.72 | $3.79 | $3.66 | $3.67 | $3.21 | 224,167,440 |
| 2015-10-13 | $3.67 | $3.70 | $3.64 | $3.70 | $3.23 | 182,631,250 |
| 2015-10-12 | $3.57 | $3.83 | $3.54 | $3.74 | $3.27 | 300,109,640 |
| 2015-10-09 | $3.48 | $3.58 | $3.45 | $3.55 | $3.10 | 161,211,080 |
| 2015-10-08 | $3.49 | $3.53 | $3.46 | $3.48 | $3.04 | 97,307,280 |
| 2015-10-07 | $3.38 | $3.38 | $3.38 | $3.38 | $2.95 | 0 |
| 2015-10-06 | $3.38 | $3.38 | $3.38 | $3.38 | $2.95 | 0 |
| 2015-10-05 | $3.38 | $3.38 | $3.38 | $3.38 | $2.95 | 0 |
| 2015-10-02 | $3.38 | $3.38 | $3.38 | $3.38 | $2.95 | 0 |
| 2015-10-01 | $3.38 | $3.38 | $3.38 | $3.38 | $2.95 | 0 |
| 2015-09-30 | $3.38 | $3.41 | $3.37 | $3.38 | $2.95 | 48,290,620 |
| 2015-09-29 | $3.41 | $3.43 | $3.36 | $3.37 | $2.94 | 79,785,190 |
| 2015-09-28 | $3.48 | $3.49 | $3.41 | $3.47 | $3.03 | 86,560,790 |
| 2015-09-25 | $3.52 | $3.60 | $3.42 | $3.51 | $3.07 | 219,541,710 |
| 2015-09-24 | $3.44 | $3.49 | $3.43 | $3.47 | $3.03 | 67,723,750 |
| 2015-09-23 | $3.50 | $3.51 | $3.40 | $3.44 | $3.00 | 117,795,480 |
| 2015-09-22 | $3.54 | $3.60 | $3.52 | $3.57 | $3.12 | 129,201,700 |
| 2015-09-21 | $3.48 | $3.56 | $3.45 | $3.55 | $3.10 | 94,221,740 |
| 2015-09-18 | $3.57 | $3.59 | $3.47 | $3.51 | $3.07 | 91,210,030 |
| 2015-09-17 | $3.59 | $3.64 | $3.50 | $3.50 | $3.06 | 176,930,630 |
| 2015-09-16 | $3.36 | $3.65 | $3.36 | $3.59 | $3.14 | 159,235,930 |
| 2015-09-15 | $3.54 | $3.54 | $3.31 | $3.35 | $2.93 | 125,712,940 |
| 2015-09-14 | $3.60 | $3.65 | $3.31 | $3.63 | $3.17 | 258,006,590 |
| 2015-09-11 | $3.64 | $3.67 | $3.56 | $3.60 | $3.14 | 117,087,880 |
| 2015-09-10 | $3.69 | $3.70 | $3.61 | $3.64 | $3.18 | 164,183,540 |
| 2015-09-09 | $3.66 | $3.79 | $3.62 | $3.75 | $3.28 | 289,907,540 |
| 2015-09-08 | $3.57 | $3.68 | $3.48 | $3.64 | $3.18 | 160,306,400 |
| 2015-09-07 | $3.56 | $3.70 | $3.53 | $3.59 | $3.14 | 179,135,030 |
| 2015-09-04 | $3.56 | $3.56 | $3.56 | $3.56 | $3.11 | 0 |
| 2015-09-03 | $3.56 | $3.56 | $3.56 | $3.56 | $3.11 | 0 |
| 2015-09-02 | $3.50 | $3.69 | $3.45 | $3.56 | $3.11 | 244,084,220 |
| 2015-09-01 | $3.56 | $3.76 | $3.42 | $3.65 | $3.19 | 408,213,800 |
| 2015-08-31 | $3.67 | $3.67 | $3.51 | $3.56 | $3.11 | 233,063,070 |
Zijin Mining Group Company Ltd (601899) News Headlines
Recent Zijin Mining Group Company Ltd (601899) News
Similar Companies to Zijin Mining Group Company Ltd (601899) 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 | -- | -- | -- |