China COSCO Holdings Company Ltd (601919) Exchange: SHG
Data as of Aug. 27, 2025
$15.46 ($-0.10) -0.64%
China COSCO Holdings Company Ltd - Daily Information
Click for more stock information on China COSCO Holdings Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $15.54 |
| Previous Close | $15.46 |
| High | $15.58 |
| Low | $15.41 |
| Adjusted Open | $15.54 |
| Previous Adjusted Close | $15.46 |
| Adjusted High | $15.58 |
| Adjusted Low | $15.41 |
About China COSCO Holdings Company Ltd (601919)
China COSCO Holdings Company Limited is a shipping and logistics services supplier. The Company, together with its subsidiaries, is engaged in the provisions of a range of container shipping, dry bulk shipping, managing and operating container terminals, container leasing and logistics services worldwide, covering the entire shipping value chain. Its container shipping business engages in the transportation of goods across the Pacific, Asia and Europe, and other international routes. Its dry bulk shipping business engages in the transportation of iron ore, coal and other products. Its logistics business provides third party logistics, shipping agency, transportation agency and other services. Its terminal operation business operates and manages ports. Its container leasing business engages in the management and leasing of containers.
Invest in China COSCO Holdings Company Ltd (601919)
Historical Stock Data for China COSCO Holdings Company Ltd (601919)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $15.54 | $15.58 | $15.41 | $15.46 | $15.46 | 85,925,230 |
| 2025-08-14 | $15.66 | $15.77 | $15.56 | $15.56 | $15.56 | 73,710,910 |
| 2025-08-13 | $15.75 | $15.76 | $15.62 | $15.65 | $15.65 | 65,782,290 |
| 2025-08-12 | $15.72 | $15.79 | $15.65 | $15.66 | $15.66 | 64,791,140 |
| 2025-08-11 | $15.79 | $15.80 | $15.64 | $15.67 | $15.67 | 63,964,080 |
| 2025-08-08 | $15.71 | $15.90 | $15.61 | $15.79 | $15.79 | 74,343,010 |
| 2025-08-07 | $15.65 | $15.74 | $15.54 | $15.64 | $15.64 | 58,658,130 |
| 2025-08-06 | $15.46 | $15.64 | $15.41 | $15.63 | $15.63 | 71,222,810 |
| 2025-08-05 | $15.44 | $15.48 | $15.37 | $15.46 | $15.46 | 67,156,780 |
| 2025-08-04 | $15.35 | $15.45 | $15.29 | $15.40 | $15.40 | 77,537,590 |
| 2025-08-01 | $15.66 | $15.71 | $15.46 | $15.50 | $15.50 | 69,558,050 |
| 2025-07-31 | $15.95 | $15.98 | $15.59 | $15.64 | $15.64 | 105,491,280 |
| 2025-07-30 | $15.90 | $16.12 | $15.86 | $15.98 | $15.98 | 76,548,720 |
| 2025-07-29 | $15.97 | $16.04 | $15.81 | $15.90 | $15.90 | 81,785,640 |
| 2025-07-28 | $16.47 | $16.50 | $15.95 | $15.97 | $15.97 | 146,251,360 |
| 2025-07-25 | $16.40 | $16.72 | $16.24 | $16.43 | $16.43 | 120,720,990 |
| 2025-07-24 | $16.19 | $16.43 | $16.11 | $16.34 | $16.34 | 102,110,410 |
| 2025-07-23 | $16.29 | $16.34 | $16.07 | $16.11 | $16.11 | 103,191,710 |
| 2025-07-22 | $15.63 | $16.49 | $15.61 | $16.18 | $16.18 | 166,920,520 |
| 2025-07-21 | $15.30 | $15.61 | $15.30 | $15.61 | $15.61 | 110,384,800 |
| 2025-07-18 | $15.19 | $15.31 | $15.18 | $15.29 | $15.29 | 53,520,680 |
| 2025-07-17 | $15.44 | $15.47 | $15.16 | $15.17 | $15.17 | 96,723,270 |
| 2025-07-16 | $15.35 | $15.60 | $15.35 | $15.39 | $15.39 | 63,125,120 |
| 2025-07-15 | $15.39 | $15.43 | $15.26 | $15.35 | $15.35 | 57,198,600 |
| 2025-07-14 | $15.30 | $15.47 | $15.30 | $15.33 | $15.33 | 54,432,180 |
| 2025-07-11 | $15.25 | $15.48 | $15.23 | $15.23 | $15.23 | 87,435,210 |
| 2025-07-10 | $15.23 | $15.28 | $15.20 | $15.22 | $15.22 | 57,294,700 |
| 2025-07-09 | $15.33 | $15.38 | $15.21 | $15.23 | $15.23 | 49,420,440 |
| 2025-07-08 | $15.44 | $15.47 | $15.27 | $15.32 | $15.32 | 55,672,150 |
| 2025-07-07 | $15.46 | $15.48 | $15.34 | $15.41 | $15.41 | 40,734,580 |
| 2025-07-04 | $15.49 | $15.59 | $15.39 | $15.48 | $15.48 | 55,717,370 |
| 2025-07-03 | $15.26 | $15.53 | $15.23 | $15.50 | $15.50 | 72,388,030 |
| 2025-07-02 | $15.28 | $15.32 | $15.20 | $15.26 | $15.26 | 64,889,560 |
| 2025-06-30 | $15.06 | $15.13 | $15.00 | $15.04 | $15.04 | 47,122,580 |
| 2025-06-27 | $15.00 | $15.07 | $14.96 | $15.04 | $15.04 | 55,228,120 |
| 2025-06-26 | $14.96 | $15.15 | $14.95 | $15.00 | $15.00 | 77,199,050 |
| 2025-06-25 | $15.25 | $15.28 | $14.86 | $15.06 | $15.06 | 166,253,260 |
| 2025-06-24 | $16.15 | $16.34 | $15.90 | $16.19 | $16.19 | 126,420,430 |
| 2025-06-23 | $16.47 | $16.56 | $16.13 | $16.27 | $16.27 | 105,073,210 |
| 2025-06-20 | $16.10 | $16.36 | $16.07 | $16.33 | $16.33 | 66,795,400 |
| 2025-06-19 | $16.31 | $16.33 | $16.05 | $16.12 | $16.12 | 76,085,540 |
| 2025-06-18 | $16.37 | $16.41 | $16.27 | $16.34 | $16.34 | 54,033,350 |
| 2025-06-17 | $16.16 | $16.41 | $16.10 | $16.34 | $16.34 | 88,149,930 |
| 2025-06-13 | $15.89 | $16.42 | $15.89 | $16.19 | $16.19 | 140,107,580 |
| 2025-06-12 | $16.06 | $16.09 | $15.85 | $15.92 | $15.92 | 63,064,320 |
| 2025-06-11 | $16.04 | $16.20 | $15.99 | $16.02 | $16.02 | 93,477,720 |
| 2025-06-10 | $15.92 | $16.07 | $15.88 | $15.99 | $15.99 | 78,409,170 |
| 2025-06-09 | $15.96 | $16.00 | $15.82 | $15.91 | $15.91 | 45,154,330 |
| 2025-06-06 | $15.99 | $16.09 | $15.90 | $15.93 | $15.93 | 51,068,540 |
| 2025-06-05 | $16.12 | $16.17 | $15.85 | $15.92 | $15.92 | 91,080,580 |
| 2025-06-04 | $16.30 | $16.30 | $16.11 | $16.13 | $16.13 | 57,796,650 |
| 2025-06-03 | $16.33 | $16.36 | $16.13 | $16.22 | $16.22 | 72,918,720 |
| 2025-05-30 | $16.40 | $16.70 | $16.32 | $16.39 | $16.39 | 79,285,220 |
| 2025-05-29 | $16.39 | $16.60 | $16.32 | $16.38 | $16.38 | 80,116,290 |
| 2025-05-28 | $16.10 | $16.34 | $16.10 | $16.27 | $16.27 | 73,499,710 |
| 2025-05-27 | $16.51 | $16.58 | $16.06 | $16.10 | $16.10 | 122,339,530 |
| 2025-05-26 | $16.54 | $16.78 | $16.40 | $16.52 | $16.52 | 98,857,440 |
| 2025-05-23 | $16.73 | $16.89 | $16.52 | $16.56 | $16.56 | 103,302,410 |
| 2025-05-22 | $16.71 | $16.78 | $16.55 | $16.71 | $16.71 | 87,306,430 |
| 2025-05-21 | $16.32 | $16.78 | $16.32 | $16.62 | $16.62 | 125,329,420 |
| 2025-05-20 | $16.30 | $16.38 | $16.04 | $16.35 | $16.35 | 145,928,860 |
| 2025-05-19 | $16.14 | $16.45 | $16.06 | $16.26 | $16.26 | 142,150,950 |
| 2025-05-16 | $15.88 | $16.12 | $15.81 | $16.05 | $16.05 | 142,319,310 |
| 2025-05-15 | $16.60 | $16.66 | $15.96 | $16.06 | $16.06 | 240,373,310 |
| 2025-05-14 | $15.78 | $16.50 | $15.71 | $16.37 | $16.37 | 290,184,680 |
| 2025-05-13 | $15.80 | $15.80 | $15.32 | $15.67 | $15.67 | 195,027,590 |
| 2025-05-12 | $15.03 | $15.35 | $15.03 | $15.25 | $15.25 | 102,667,870 |
| 2025-05-09 | $14.69 | $14.94 | $14.67 | $14.91 | $14.91 | 86,625,820 |
| 2025-05-08 | $14.74 | $14.83 | $14.66 | $14.67 | $14.67 | 64,136,410 |
| 2025-05-07 | $14.79 | $14.83 | $14.63 | $14.80 | $14.80 | 90,885,580 |
| 2025-05-06 | $14.46 | $14.56 | $14.40 | $14.56 | $14.56 | 79,823,910 |
| 2025-04-30 | $14.50 | $14.60 | $14.34 | $14.36 | $14.36 | 78,164,070 |
| 2025-04-29 | $14.44 | $14.55 | $14.39 | $14.47 | $14.47 | 45,616,430 |
| 2025-04-28 | $14.36 | $14.47 | $14.28 | $14.44 | $14.44 | 54,004,020 |
| 2025-04-25 | $14.23 | $14.38 | $14.21 | $14.38 | $14.38 | 56,318,750 |
| 2025-04-24 | $14.28 | $14.30 | $14.20 | $14.23 | $14.23 | 47,834,230 |
| 2025-04-23 | $14.25 | $14.30 | $14.21 | $14.27 | $14.27 | 42,862,900 |
| 2025-04-22 | $14.17 | $14.22 | $14.14 | $14.17 | $14.17 | 40,017,280 |
| 2025-04-21 | $14.17 | $14.27 | $14.15 | $14.18 | $14.18 | 44,785,120 |
| 2025-04-18 | $14.12 | $14.29 | $14.09 | $14.22 | $14.22 | 43,708,630 |
| 2025-04-17 | $14.29 | $14.30 | $14.11 | $14.23 | $14.23 | 69,971,820 |
| 2025-04-16 | $14.25 | $14.35 | $14.13 | $14.35 | $14.35 | 77,140,450 |
| 2025-04-15 | $14.18 | $14.26 | $14.09 | $14.26 | $14.26 | 62,171,240 |
| 2025-04-14 | $13.95 | $14.20 | $13.95 | $14.16 | $14.16 | 81,785,410 |
| 2025-04-11 | $14.12 | $14.12 | $13.95 | $14.00 | $14.00 | 78,918,400 |
| 2025-04-10 | $14.09 | $14.15 | $13.75 | $14.12 | $14.12 | 151,322,660 |
| 2025-04-09 | $13.30 | $13.49 | $13.06 | $13.49 | $13.49 | 139,442,730 |
| 2025-04-08 | $13.03 | $13.32 | $12.96 | $13.29 | $13.29 | 187,157,230 |
| 2025-04-07 | $12.98 | $13.20 | $12.74 | $12.74 | $12.74 | 221,371,900 |
| 2025-04-03 | $14.35 | $14.35 | $14.04 | $14.16 | $14.16 | 122,293,170 |
| 2025-04-02 | $14.53 | $14.65 | $14.50 | $14.59 | $14.59 | 51,586,720 |
| 2025-04-01 | $14.55 | $14.58 | $14.45 | $14.53 | $14.53 | 49,580,860 |
| 2025-03-31 | $14.42 | $14.65 | $14.38 | $14.55 | $14.55 | 78,081,470 |
| 2025-03-28 | $14.50 | $14.52 | $14.37 | $14.45 | $14.45 | 54,200,100 |
| 2025-03-27 | $14.53 | $14.66 | $14.46 | $14.49 | $14.49 | 62,705,990 |
| 2025-03-26 | $14.68 | $14.68 | $14.47 | $14.53 | $14.53 | 74,424,760 |
| 2025-03-25 | $14.60 | $14.68 | $14.52 | $14.66 | $14.66 | 87,013,440 |
| 2025-03-24 | $14.50 | $14.72 | $14.42 | $14.60 | $14.60 | 153,808,930 |
| 2025-03-21 | $14.40 | $14.54 | $14.20 | $14.26 | $14.26 | 78,145,180 |
| 2025-03-20 | $14.26 | $14.56 | $14.24 | $14.45 | $14.45 | 80,219,810 |
| 2025-03-19 | $14.31 | $14.38 | $14.21 | $14.26 | $14.26 | 54,338,540 |
| 2025-03-18 | $14.29 | $14.44 | $14.14 | $14.38 | $14.38 | 77,425,550 |
| 2025-03-17 | $14.27 | $14.33 | $14.21 | $14.29 | $14.29 | 66,448,610 |
| 2025-03-14 | $14.06 | $14.26 | $14.05 | $14.22 | $14.22 | 74,448,960 |
| 2025-03-13 | $14.06 | $14.22 | $14.00 | $14.05 | $14.05 | 76,737,960 |
| 2025-03-12 | $13.84 | $14.12 | $13.78 | $14.10 | $14.10 | 96,267,730 |
| 2025-03-11 | $13.67 | $13.80 | $13.64 | $13.80 | $13.80 | 47,494,990 |
| 2025-03-10 | $13.68 | $13.79 | $13.58 | $13.78 | $13.78 | 60,903,560 |
| 2025-03-07 | $13.74 | $13.84 | $13.68 | $13.74 | $13.74 | 51,367,990 |
| 2025-03-06 | $13.71 | $13.79 | $13.64 | $13.77 | $13.77 | 61,533,810 |
| 2025-03-05 | $13.60 | $13.72 | $13.56 | $13.70 | $13.70 | 57,913,190 |
| 2025-03-04 | $13.48 | $13.61 | $13.46 | $13.60 | $13.60 | 47,553,630 |
| 2025-03-03 | $13.62 | $13.66 | $13.48 | $13.52 | $13.52 | 71,544,100 |
| 2025-02-28 | $13.72 | $13.81 | $13.61 | $13.62 | $13.62 | 73,338,050 |
| 2025-02-27 | $13.80 | $13.82 | $13.68 | $13.75 | $13.75 | 64,366,150 |
| 2025-02-26 | $13.78 | $13.97 | $13.77 | $13.82 | $13.82 | 73,182,260 |
| 2025-02-25 | $13.88 | $13.96 | $13.77 | $13.79 | $13.79 | 73,485,990 |
| 2025-02-24 | $14.01 | $14.01 | $13.58 | $13.98 | $13.98 | 150,564,360 |
| 2025-02-20 | $14.50 | $14.50 | $14.27 | $14.35 | $14.35 | 68,214,280 |
| 2025-02-19 | $14.64 | $14.69 | $14.49 | $14.53 | $14.53 | 69,530,350 |
| 2025-02-18 | $14.82 | $14.86 | $14.59 | $14.63 | $14.63 | 69,047,120 |
| 2025-02-17 | $14.67 | $14.82 | $14.60 | $14.81 | $14.81 | 88,452,000 |
| 2025-02-14 | $14.60 | $14.65 | $14.49 | $14.63 | $14.63 | 57,414,310 |
| 2025-02-13 | $14.59 | $14.65 | $14.52 | $14.56 | $14.56 | 56,438,690 |
| 2025-02-12 | $14.63 | $14.90 | $14.53 | $14.64 | $14.64 | 84,040,540 |
| 2025-02-11 | $14.47 | $14.69 | $14.46 | $14.63 | $14.63 | 104,397,250 |
| 2025-02-10 | $14.54 | $14.54 | $14.36 | $14.37 | $14.37 | 90,667,440 |
| 2025-02-07 | $14.16 | $14.64 | $14.10 | $14.60 | $14.60 | 131,981,030 |
| 2025-02-06 | $14.10 | $14.16 | $14.05 | $14.15 | $14.15 | 56,701,620 |
| 2025-02-05 | $14.27 | $14.27 | $14.03 | $14.09 | $14.09 | 83,172,760 |
| 2025-01-27 | $14.25 | $14.45 | $14.25 | $14.27 | $14.27 | 69,575,210 |
| 2025-01-24 | $14.30 | $14.33 | $14.20 | $14.26 | $14.26 | 63,618,040 |
| 2025-01-23 | $14.18 | $14.37 | $14.18 | $14.31 | $14.31 | 103,184,170 |
| 2025-01-22 | $14.10 | $14.10 | $13.97 | $14.05 | $14.05 | 56,664,760 |
| 2025-01-21 | $14.17 | $14.22 | $14.01 | $14.11 | $14.11 | 65,535,930 |
| 2025-01-20 | $14.35 | $14.38 | $14.13 | $14.16 | $14.16 | 80,958,890 |
| 2025-01-17 | $14.38 | $14.45 | $14.26 | $14.28 | $14.28 | 61,696,930 |
| 2025-01-16 | $14.40 | $14.59 | $14.31 | $14.41 | $14.41 | 88,343,120 |
| 2025-01-15 | $14.52 | $14.76 | $14.38 | $14.51 | $14.51 | 101,669,280 |
| 2025-01-14 | $14.19 | $14.55 | $14.15 | $14.49 | $14.49 | 98,902,180 |
| 2025-01-13 | $14.31 | $14.44 | $14.14 | $14.19 | $14.19 | 104,628,760 |
| 2025-01-09 | $14.50 | $14.52 | $14.06 | $14.13 | $14.13 | 138,322,540 |
| 2025-01-08 | $14.72 | $15.05 | $14.58 | $14.71 | $14.71 | 98,355,310 |
| 2025-01-07 | $14.77 | $14.88 | $14.52 | $14.76 | $14.76 | 92,787,530 |
| 2025-01-06 | $15.09 | $15.14 | $14.69 | $14.95 | $14.95 | 89,848,450 |
| 2025-01-03 | $15.10 | $15.29 | $14.90 | $14.96 | $14.96 | 103,490,910 |
| 2025-01-02 | $15.55 | $15.67 | $14.94 | $15.03 | $15.03 | 143,750,850 |
| 2024-12-31 | $15.70 | $15.79 | $15.47 | $15.50 | $15.50 | 124,741,080 |
| 2024-12-30 | $15.20 | $15.75 | $15.20 | $15.70 | $15.70 | 168,168,910 |
| 2024-12-27 | $15.09 | $15.23 | $14.95 | $15.20 | $15.20 | 97,881,020 |
| 2024-12-26 | $15.08 | $15.12 | $14.88 | $15.10 | $15.10 | 71,962,360 |
| 2024-12-25 | $15.09 | $15.19 | $14.97 | $15.05 | $15.05 | 75,083,670 |
| 2024-12-24 | $14.80 | $15.22 | $14.76 | $15.07 | $15.07 | 165,882,080 |
| 2024-12-23 | $14.49 | $14.80 | $14.49 | $14.69 | $14.69 | 83,309,140 |
| 2024-12-20 | $14.80 | $14.87 | $14.46 | $14.48 | $14.48 | 98,907,360 |
| 2024-12-19 | $14.80 | $14.94 | $14.72 | $14.80 | $14.80 | 95,463,870 |
| 2024-12-18 | $14.92 | $15.14 | $14.86 | $14.98 | $14.98 | 112,261,440 |
| 2024-12-17 | $14.78 | $15.24 | $14.78 | $14.94 | $14.94 | 199,639,910 |
| 2024-12-16 | $14.45 | $14.85 | $14.43 | $14.68 | $14.68 | 158,741,250 |
| 2024-12-13 | $14.48 | $14.52 | $14.27 | $14.27 | $14.27 | 130,864,110 |
| 2024-12-12 | $14.17 | $14.65 | $14.16 | $14.51 | $14.51 | 141,065,230 |
| 2024-12-11 | $14.09 | $14.23 | $14.03 | $14.22 | $14.22 | 76,576,800 |
| 2024-12-10 | $14.41 | $14.48 | $14.05 | $14.09 | $14.09 | 97,640,970 |
| 2024-12-09 | $14.10 | $14.18 | $13.99 | $14.15 | $14.15 | 60,766,830 |
| 2024-12-06 | $14.10 | $14.23 | $14.08 | $14.14 | $14.14 | 56,863,500 |
| 2024-12-05 | $14.17 | $14.20 | $14.02 | $14.06 | $14.06 | 49,412,460 |
| 2024-12-04 | $14.15 | $14.26 | $14.01 | $14.19 | $14.19 | 67,807,260 |
| 2024-12-03 | $13.93 | $14.24 | $13.92 | $14.24 | $14.24 | 104,082,710 |
| 2024-12-02 | $13.68 | $13.92 | $13.68 | $13.90 | $13.90 | 86,499,190 |
| 2024-11-29 | $13.57 | $13.70 | $13.52 | $13.59 | $13.59 | 76,284,150 |
| 2024-11-28 | $13.91 | $13.93 | $13.54 | $13.57 | $13.57 | 82,154,140 |
| 2024-11-27 | $13.69 | $13.90 | $13.50 | $13.89 | $13.89 | 85,098,560 |
| 2024-11-26 | $13.81 | $13.93 | $13.56 | $13.83 | $13.83 | 109,108,140 |
| 2024-11-25 | $14.12 | $14.29 | $13.84 | $13.99 | $13.99 | 99,641,010 |
| 2024-11-22 | $14.48 | $14.57 | $14.11 | $14.12 | $14.12 | 98,558,240 |
| 2024-11-21 | $14.51 | $14.54 | $14.39 | $14.50 | $14.50 | 63,094,070 |
| 2024-11-20 | $14.38 | $14.55 | $14.36 | $14.52 | $14.52 | 69,337,330 |
| 2024-11-19 | $14.60 | $14.60 | $14.32 | $14.48 | $14.48 | 128,375,580 |
| 2024-11-18 | $14.68 | $15.08 | $14.55 | $14.64 | $14.64 | 206,883,440 |
| 2024-11-15 | $14.49 | $14.83 | $14.42 | $14.51 | $14.51 | 143,862,160 |
| 2024-11-14 | $14.65 | $14.74 | $14.37 | $14.38 | $14.38 | 97,198,040 |
| 2024-11-13 | $14.45 | $14.66 | $14.42 | $14.60 | $14.60 | 91,513,470 |
| 2024-11-12 | $14.65 | $14.91 | $14.41 | $14.50 | $14.50 | 136,003,820 |
| 2024-11-11 | $14.68 | $14.72 | $14.46 | $14.67 | $14.67 | 137,592,160 |
| 2024-11-08 | $15.13 | $15.20 | $14.75 | $14.85 | $14.85 | 144,506,480 |
| 2024-11-07 | $14.70 | $15.09 | $14.58 | $15.09 | $15.09 | 149,360,030 |
| 2024-11-06 | $15.31 | $15.42 | $14.95 | $15.01 | $15.01 | 155,949,810 |
| 2024-11-05 | $15.26 | $15.38 | $15.09 | $15.38 | $15.38 | 144,157,080 |
| 2024-11-04 | $15.57 | $15.65 | $15.04 | $15.26 | $15.26 | 165,664,890 |
| 2024-11-01 | $14.68 | $15.83 | $14.66 | $15.44 | $15.44 | 293,981,110 |
| 2024-10-31 | $14.51 | $14.76 | $14.35 | $14.58 | $14.58 | 141,349,530 |
| 2024-10-30 | $14.48 | $14.54 | $14.20 | $14.33 | $14.33 | 91,347,420 |
| 2024-10-29 | $14.67 | $14.74 | $14.42 | $14.52 | $14.52 | 87,031,460 |
| 2024-10-28 | $14.74 | $14.85 | $14.58 | $14.67 | $14.67 | 86,863,180 |
| 2024-10-25 | $14.80 | $15.07 | $14.70 | $14.73 | $14.73 | 97,564,900 |
| 2024-10-24 | $14.70 | $14.92 | $14.60 | $14.82 | $14.82 | 80,665,460 |
| 2024-10-23 | $14.89 | $14.99 | $14.70 | $14.82 | $14.82 | 100,663,200 |
| 2024-10-22 | $14.53 | $14.92 | $14.53 | $14.86 | $14.86 | 127,037,630 |
| 2024-10-21 | $14.95 | $15.01 | $14.43 | $14.52 | $14.52 | 160,533,010 |
| 2024-10-18 | $14.06 | $14.45 | $13.90 | $14.23 | $14.23 | 121,841,820 |
| 2024-10-17 | $14.49 | $14.54 | $14.00 | $14.04 | $14.04 | 105,567,430 |
| 2024-10-16 | $14.34 | $14.60 | $14.30 | $14.41 | $14.41 | 74,661,370 |
| 2024-10-15 | $14.76 | $14.89 | $14.52 | $14.52 | $14.52 | 96,985,410 |
| 2024-10-14 | $14.77 | $15.02 | $14.72 | $14.86 | $14.86 | 112,540,210 |
| 2024-10-11 | $15.17 | $15.17 | $14.51 | $14.72 | $14.72 | 118,255,840 |
| 2024-10-10 | $14.88 | $15.49 | $14.68 | $15.11 | $15.11 | 215,376,140 |
| 2024-10-09 | $16.35 | $16.35 | $14.96 | $14.99 | $14.99 | 281,725,750 |
| 2024-10-08 | $17.28 | $17.28 | $15.90 | $16.61 | $16.61 | 355,212,010 |
| 2024-09-30 | $15.13 | $15.95 | $14.88 | $15.71 | $15.71 | 297,993,160 |
| 2024-09-27 | $14.69 | $14.90 | $14.26 | $14.84 | $14.84 | 115,903,500 |
| 2024-09-26 | $13.95 | $14.54 | $13.93 | $14.53 | $14.53 | 135,825,510 |
| 2024-09-25 | $14.12 | $14.25 | $13.85 | $14.03 | $14.03 | 158,721,190 |
| 2024-09-24 | $13.42 | $13.81 | $13.25 | $13.81 | $13.81 | 135,287,580 |
| 2024-09-23 | $12.99 | $13.36 | $12.91 | $13.25 | $13.25 | 103,594,030 |
| 2024-09-20 | $12.69 | $13.03 | $12.60 | $12.98 | $12.98 | 113,164,560 |
| 2024-09-19 | $12.40 | $12.68 | $12.22 | $12.66 | $12.66 | 105,792,170 |
| 2024-09-18 | $11.98 | $12.30 | $11.96 | $12.30 | $12.30 | 73,733,420 |
| 2024-09-13 | $11.79 | $12.08 | $11.79 | $11.92 | $11.92 | 66,780,890 |
| 2024-09-12 | $11.65 | $11.94 | $11.65 | $11.81 | $11.81 | 60,597,750 |
| 2024-09-11 | $11.58 | $11.63 | $11.47 | $11.59 | $11.59 | 42,654,530 |
| 2024-09-10 | $11.70 | $11.78 | $11.47 | $11.61 | $11.61 | 49,791,580 |
| 2024-09-09 | $11.79 | $11.84 | $11.55 | $11.63 | $11.63 | 68,042,720 |
| 2024-09-06 | $11.97 | $12.03 | $11.82 | $11.85 | $11.85 | 41,943,050 |
| 2024-09-05 | $12.18 | $12.18 | $11.95 | $11.96 | $11.96 | 59,178,260 |
| 2024-09-04 | $12.13 | $12.26 | $12.12 | $12.13 | $12.13 | 43,321,420 |
| 2024-09-03 | $12.44 | $12.62 | $12.10 | $12.20 | $12.20 | 83,833,470 |
| 2024-09-02 | $12.46 | $12.58 | $12.28 | $12.42 | $12.42 | 76,678,990 |
| 2024-08-30 | $12.49 | $12.73 | $12.36 | $12.52 | $12.52 | 135,815,770 |
| 2024-08-29 | $12.32 | $12.34 | $11.94 | $12.15 | $12.15 | 78,980,400 |
| 2024-08-28 | $12.41 | $12.58 | $12.30 | $12.38 | $12.38 | 52,119,380 |
| 2024-08-27 | $12.38 | $12.47 | $12.24 | $12.44 | $12.44 | 40,126,730 |
| 2024-08-26 | $12.41 | $12.50 | $12.31 | $12.49 | $12.49 | 44,888,220 |
| 2024-08-23 | $12.41 | $12.53 | $12.30 | $12.37 | $12.37 | 53,408,810 |
| 2024-08-22 | $12.47 | $12.58 | $12.27 | $12.57 | $12.57 | 52,381,020 |
| 2024-08-21 | $12.41 | $12.52 | $12.32 | $12.52 | $12.52 | 44,192,320 |
| 2024-08-20 | $12.80 | $12.83 | $12.36 | $12.41 | $12.41 | 56,888,480 |
| 2024-08-19 | $12.67 | $12.93 | $12.60 | $12.70 | $12.70 | 65,245,700 |
| 2024-08-16 | $12.51 | $12.73 | $12.45 | $12.67 | $12.67 | 63,083,990 |
| 2024-08-15 | $12.22 | $12.52 | $12.18 | $12.48 | $12.48 | 62,393,680 |
| 2024-08-14 | $12.40 | $12.42 | $12.25 | $12.27 | $12.27 | 48,571,250 |
| 2024-08-13 | $12.47 | $12.70 | $12.35 | $12.49 | $12.49 | 71,592,970 |
| 2024-08-12 | $12.30 | $12.44 | $12.26 | $12.37 | $12.37 | 52,157,900 |
| 2024-08-09 | $12.47 | $12.53 | $12.30 | $12.31 | $12.31 | 73,241,500 |
| 2024-08-08 | $12.73 | $12.79 | $12.38 | $12.42 | $12.42 | 121,058,850 |
| 2024-08-07 | $12.68 | $12.97 | $12.65 | $12.87 | $12.87 | 58,448,730 |
| 2024-08-06 | $12.93 | $13.01 | $12.62 | $12.71 | $12.71 | 75,674,780 |
| 2024-08-05 | $13.10 | $13.26 | $12.81 | $12.81 | $12.81 | 90,756,960 |
| 2024-08-02 | $13.17 | $13.38 | $12.95 | $13.23 | $13.23 | 72,092,520 |
| 2024-08-01 | $13.10 | $13.50 | $13.09 | $13.26 | $13.26 | 133,651,500 |
| 2024-07-31 | $12.83 | $13.40 | $12.73 | $13.15 | $13.15 | 145,252,500 |
| 2024-07-30 | $13.03 | $13.05 | $12.84 | $12.90 | $12.90 | 89,707,090 |
| 2024-07-29 | $12.91 | $13.14 | $12.67 | $13.06 | $13.06 | 121,241,270 |
| 2024-07-26 | $12.89 | $13.04 | $12.76 | $12.82 | $12.82 | 68,277,030 |
| 2024-07-25 | $13.01 | $13.14 | $12.78 | $12.89 | $12.89 | 85,730,250 |
| 2024-07-24 | $13.05 | $13.22 | $12.98 | $13.06 | $13.06 | 74,337,650 |
| 2024-07-23 | $13.22 | $13.39 | $13.10 | $13.10 | $13.10 | 102,636,560 |
| 2024-07-22 | $13.09 | $13.16 | $12.88 | $13.13 | $13.13 | 98,673,840 |
| 2024-07-19 | $13.18 | $13.25 | $12.98 | $13.19 | $13.19 | 89,182,730 |
| 2024-07-18 | $13.13 | $13.43 | $13.07 | $13.27 | $13.27 | 92,085,960 |
| 2024-07-17 | $13.38 | $13.43 | $13.05 | $13.21 | $13.21 | 114,335,150 |
| 2024-07-16 | $13.41 | $13.61 | $13.31 | $13.47 | $13.47 | 92,513,990 |
| 2024-07-15 | $13.43 | $13.79 | $13.36 | $13.48 | $13.48 | 118,695,810 |
| 2024-07-12 | $13.90 | $13.92 | $13.30 | $13.54 | $13.54 | 234,813,250 |
| 2024-07-11 | $14.39 | $14.51 | $14.18 | $14.20 | $14.20 | 128,066,510 |
| 2024-07-10 | $14.64 | $14.73 | $14.32 | $14.37 | $14.37 | 100,304,690 |
| 2024-07-09 | $14.29 | $14.64 | $14.16 | $14.52 | $14.52 | 159,965,720 |
| 2024-07-08 | $14.50 | $14.64 | $14.00 | $14.40 | $14.40 | 262,887,370 |
| 2024-07-05 | $15.59 | $15.59 | $15.06 | $15.33 | $15.33 | 117,673,250 |
| 2024-07-04 | $15.45 | $15.72 | $15.44 | $15.53 | $15.53 | 94,617,790 |
| 2024-07-03 | $16.15 | $16.19 | $15.44 | $15.47 | $15.47 | 149,688,070 |
| 2024-07-02 | $15.90 | $16.23 | $15.77 | $16.05 | $16.05 | 155,291,840 |
| 2024-07-01 | $15.68 | $16.10 | $15.61 | $15.82 | $15.82 | 139,045,010 |
| 2024-06-28 | $15.00 | $15.63 | $14.95 | $15.49 | $15.49 | 142,602,400 |
| 2024-06-27 | $15.49 | $15.69 | $14.90 | $15.02 | $15.02 | 150,155,400 |
| 2024-06-26 | $15.40 | $15.55 | $15.14 | $15.49 | $15.49 | 135,898,860 |
| 2024-06-25 | $15.51 | $15.82 | $15.41 | $15.52 | $15.52 | 120,016,280 |
| 2024-06-24 | $15.90 | $15.99 | $15.60 | $15.63 | $15.63 | 141,003,990 |
| 2024-06-21 | $16.06 | $16.18 | $15.55 | $16.05 | $16.05 | 200,111,750 |
| 2024-06-20 | $15.57 | $16.19 | $15.55 | $16.03 | $16.03 | 203,804,480 |
| 2024-06-19 | $15.56 | $15.80 | $15.45 | $15.58 | $15.58 | 138,751,740 |
| 2024-06-18 | $15.16 | $15.70 | $15.02 | $15.57 | $15.57 | 213,460,210 |
| 2024-06-17 | $15.10 | $15.19 | $14.63 | $15.02 | $15.02 | 192,067,970 |
| 2024-06-14 | $15.27 | $15.48 | $15.13 | $15.21 | $15.21 | 196,218,800 |
| 2024-06-13 | $15.09 | $15.30 | $14.73 | $15.02 | $15.02 | 239,007,460 |
| 2024-06-12 | $15.13 | $15.41 | $14.43 | $15.26 | $15.26 | 485,960,440 |
| 2024-06-11 | $17.23 | $17.32 | $15.46 | $15.46 | $15.46 | 406,635,690 |
| 2024-06-07 | $16.99 | $17.25 | $16.68 | $17.18 | $17.18 | 197,185,000 |
| 2024-06-06 | $16.99 | $17.58 | $16.70 | $16.85 | $16.85 | 328,227,790 |
| 2024-06-05 | $16.55 | $16.86 | $16.46 | $16.58 | $16.58 | 176,604,630 |
| 2024-06-04 | $15.90 | $16.69 | $15.89 | $16.58 | $16.58 | 265,397,580 |
| 2024-06-03 | $15.44 | $16.19 | $15.41 | $16.06 | $16.06 | 260,721,990 |
| 2024-05-31 | $15.08 | $15.40 | $15.00 | $15.04 | $15.04 | 136,700,700 |
| 2024-05-30 | $15.50 | $15.56 | $14.96 | $15.04 | $15.04 | 178,488,800 |
| 2024-05-29 | $15.50 | $15.68 | $15.23 | $15.61 | $15.61 | 156,787,110 |
| 2024-05-28 | $15.07 | $15.87 | $15.00 | $15.53 | $15.53 | 277,284,680 |
| 2024-05-27 | $14.42 | $15.20 | $14.41 | $15.04 | $15.04 | 248,768,800 |
| 2024-05-24 | $14.13 | $14.28 | $13.98 | $14.14 | $14.14 | 89,678,800 |
| 2024-05-23 | $14.00 | $14.23 | $13.97 | $14.13 | $14.13 | 119,243,750 |
| 2024-05-22 | $14.27 | $14.32 | $13.98 | $14.00 | $14.00 | 133,574,120 |
| 2024-05-21 | $14.46 | $14.53 | $14.22 | $14.26 | $14.26 | 113,060,130 |
| 2024-05-20 | $14.16 | $14.42 | $14.16 | $14.40 | $14.40 | 162,161,570 |
| 2024-05-17 | $14.18 | $14.33 | $13.67 | $14.06 | $14.06 | 249,343,170 |
| 2024-05-16 | $14.50 | $14.64 | $14.06 | $14.10 | $14.10 | 227,504,210 |
| 2024-05-15 | $13.98 | $14.54 | $13.96 | $14.28 | $14.28 | 210,724,430 |
| 2024-05-14 | $14.09 | $14.21 | $13.81 | $13.96 | $13.96 | 211,219,460 |
| 2024-05-13 | $13.66 | $14.12 | $13.61 | $14.07 | $14.07 | 292,669,970 |
| 2024-05-10 | $13.39 | $13.57 | $13.20 | $13.35 | $13.35 | 248,490,480 |
| 2024-05-09 | $12.32 | $13.43 | $12.32 | $13.33 | $13.33 | 320,594,110 |
| 2024-05-08 | $12.10 | $12.28 | $12.08 | $12.21 | $12.21 | 115,067,140 |
| 2024-05-07 | $12.02 | $12.16 | $11.96 | $12.07 | $12.07 | 105,886,400 |
| 2024-05-06 | $12.00 | $12.06 | $11.79 | $12.02 | $12.02 | 141,819,090 |
| 2024-04-30 | $11.35 | $11.96 | $11.35 | $11.77 | $11.77 | 226,494,360 |
| 2024-04-29 | $11.39 | $11.68 | $11.29 | $11.33 | $11.33 | 148,787,340 |
| 2024-04-26 | $11.33 | $11.48 | $11.23 | $11.33 | $11.33 | 100,872,500 |
| 2024-04-25 | $11.15 | $11.37 | $11.12 | $11.33 | $11.33 | 103,529,310 |
| 2024-04-24 | $10.97 | $11.16 | $10.94 | $11.15 | $11.15 | 82,281,300 |
| 2024-04-23 | $11.04 | $11.12 | $10.88 | $10.97 | $10.97 | 97,587,450 |
| 2024-04-22 | $11.01 | $11.22 | $10.95 | $11.04 | $11.04 | 145,292,880 |
| 2024-04-19 | $10.85 | $11.29 | $10.82 | $10.98 | $10.98 | 194,331,070 |
| 2024-04-18 | $10.80 | $10.93 | $10.78 | $10.85 | $10.85 | 93,640,880 |
| 2024-04-17 | $10.67 | $10.88 | $10.57 | $10.87 | $10.87 | 100,758,320 |
| 2024-04-16 | $10.83 | $10.91 | $10.68 | $10.72 | $10.72 | 111,839,330 |
| 2024-04-15 | $10.64 | $10.84 | $10.51 | $10.81 | $10.81 | 118,753,240 |
| 2024-04-12 | $10.63 | $10.75 | $10.60 | $10.63 | $10.63 | 77,568,490 |
| 2024-04-11 | $10.49 | $10.63 | $10.46 | $10.58 | $10.58 | 60,277,300 |
| 2024-04-10 | $10.56 | $10.60 | $10.49 | $10.55 | $10.55 | 49,232,160 |
| 2024-04-09 | $10.64 | $10.65 | $10.50 | $10.53 | $10.53 | 54,713,030 |
| 2024-04-08 | $10.58 | $10.72 | $10.45 | $10.64 | $10.64 | 77,426,680 |
| 2024-04-03 | $10.64 | $10.74 | $10.52 | $10.58 | $10.58 | 89,468,680 |
| 2024-04-02 | $10.45 | $10.58 | $10.40 | $10.57 | $10.57 | 83,973,910 |
| 2024-04-01 | $10.36 | $10.48 | $10.33 | $10.39 | $10.39 | 57,862,770 |
| 2024-03-29 | $10.24 | $10.43 | $10.07 | $10.35 | $10.35 | 79,360,910 |
| 2024-03-28 | $10.32 | $10.40 | $10.22 | $10.38 | $10.38 | 56,622,540 |
| 2024-03-27 | $10.22 | $10.36 | $10.22 | $10.29 | $10.29 | 59,155,160 |
| 2024-03-26 | $10.22 | $10.27 | $10.15 | $10.20 | $10.20 | 37,589,910 |
| 2024-03-25 | $10.22 | $10.30 | $10.19 | $10.22 | $10.22 | 41,405,470 |
| 2024-03-22 | $10.28 | $10.32 | $10.16 | $10.24 | $10.24 | 58,033,560 |
| 2024-03-21 | $10.34 | $10.37 | $10.26 | $10.33 | $10.33 | 40,143,820 |
| 2024-03-20 | $10.24 | $10.35 | $10.21 | $10.32 | $10.32 | 45,263,930 |
| 2024-03-19 | $10.48 | $10.50 | $10.25 | $10.26 | $10.26 | 91,447,740 |
| 2024-03-18 | $10.45 | $10.52 | $10.43 | $10.50 | $10.50 | 48,688,250 |
| 2024-03-15 | $10.51 | $10.57 | $10.35 | $10.43 | $10.43 | 55,374,140 |
| 2024-03-14 | $10.33 | $10.54 | $10.31 | $10.51 | $10.51 | 61,122,540 |
| 2024-03-13 | $10.44 | $10.50 | $10.31 | $10.36 | $10.36 | 73,274,720 |
| 2024-03-12 | $10.64 | $10.68 | $10.45 | $10.46 | $10.46 | 92,234,660 |
| 2024-03-11 | $10.67 | $10.93 | $10.60 | $10.68 | $10.68 | 105,940,770 |
| 2024-03-08 | $10.45 | $10.68 | $10.44 | $10.66 | $10.66 | 111,235,110 |
| 2024-03-07 | $10.45 | $10.54 | $10.40 | $10.43 | $10.43 | 76,068,220 |
| 2024-03-06 | $10.48 | $10.49 | $10.41 | $10.43 | $10.43 | 57,579,360 |
| 2024-03-05 | $10.44 | $10.51 | $10.40 | $10.48 | $10.48 | 73,047,970 |
| 2024-03-04 | $10.38 | $10.50 | $10.31 | $10.44 | $10.44 | 76,340,150 |
| 2024-03-01 | $10.45 | $10.49 | $10.38 | $10.42 | $10.42 | 58,862,910 |
| 2024-02-29 | $10.41 | $10.52 | $10.38 | $10.50 | $10.50 | 68,583,670 |
| 2024-02-28 | $10.53 | $10.56 | $10.41 | $10.41 | $10.41 | 72,103,240 |
| 2024-02-27 | $10.44 | $10.59 | $10.42 | $10.54 | $10.54 | 58,036,580 |
| 2024-02-26 | $10.70 | $10.75 | $10.46 | $10.47 | $10.47 | 108,764,510 |
| 2024-02-23 | $10.74 | $11.10 | $10.73 | $10.76 | $10.76 | 133,106,250 |
| 2024-02-22 | $10.47 | $10.74 | $10.41 | $10.73 | $10.73 | 103,243,920 |
| 2024-02-21 | $10.28 | $10.55 | $10.26 | $10.47 | $10.47 | 101,207,940 |
| 2024-02-20 | $10.28 | $10.38 | $10.20 | $10.33 | $10.33 | 83,926,220 |
| 2024-02-19 | $10.10 | $10.28 | $10.07 | $10.28 | $10.28 | 98,597,050 |
| 2024-02-08 | $10.05 | $10.05 | $10.05 | $10.05 | $10.05 | 0 |
| 2024-02-07 | $10.04 | $10.07 | $9.92 | $10.05 | $10.05 | 115,128,390 |
| 2024-02-06 | $9.87 | $10.09 | $9.83 | $10.04 | $10.04 | 108,214,350 |
| 2024-02-05 | $9.81 | $9.95 | $9.70 | $9.88 | $9.88 | 105,645,820 |
| 2024-02-02 | $9.87 | $9.96 | $9.65 | $9.85 | $9.85 | 92,216,570 |
| 2024-02-01 | $9.94 | $10.00 | $9.85 | $9.90 | $9.90 | 61,261,590 |
| 2024-01-31 | $9.98 | $10.08 | $9.91 | $9.95 | $9.95 | 68,281,670 |
| 2024-01-30 | $10.11 | $10.19 | $10.01 | $10.02 | $10.02 | 67,721,750 |
| 2024-01-29 | $10.25 | $10.32 | $10.09 | $10.16 | $10.16 | 89,586,380 |
| 2024-01-26 | $10.11 | $10.28 | $10.09 | $10.20 | $10.20 | 126,164,500 |
| 2024-01-25 | $9.80 | $10.05 | $9.79 | $10.05 | $10.05 | 133,136,300 |
| 2024-01-24 | $9.50 | $9.75 | $9.50 | $9.74 | $9.74 | 82,104,010 |
| 2024-01-23 | $9.41 | $9.54 | $9.25 | $9.50 | $9.50 | 67,971,900 |
| 2024-01-22 | $9.50 | $9.59 | $9.29 | $9.38 | $9.38 | 79,332,200 |
| 2024-01-19 | $9.51 | $9.58 | $9.41 | $9.55 | $9.55 | 55,078,830 |
| 2024-01-18 | $9.53 | $9.59 | $9.26 | $9.54 | $9.54 | 105,138,990 |
| 2024-01-17 | $9.71 | $9.75 | $9.52 | $9.53 | $9.53 | 72,636,260 |
| 2024-01-16 | $9.80 | $9.84 | $9.60 | $9.72 | $9.72 | 84,176,460 |
| 2024-01-15 | $9.64 | $9.99 | $9.63 | $9.80 | $9.80 | 148,090,730 |
| 2024-01-12 | $9.35 | $9.58 | $9.34 | $9.49 | $9.49 | 98,523,340 |
| 2024-01-11 | $9.37 | $9.39 | $9.21 | $9.30 | $9.30 | 86,360,700 |
| 2024-01-10 | $9.52 | $9.60 | $9.34 | $9.35 | $9.35 | 136,989,140 |
| 2024-01-09 | $9.78 | $9.79 | $9.62 | $9.71 | $9.71 | 108,983,150 |
| 2024-01-08 | $10.14 | $10.17 | $9.94 | $9.96 | $9.96 | 85,536,870 |
| 2024-01-05 | $10.11 | $10.16 | $9.96 | $10.01 | $10.01 | 84,304,030 |
| 2024-01-04 | $10.00 | $10.17 | $9.96 | $10.07 | $10.07 | 139,511,330 |
| 2024-01-03 | $10.00 | $10.03 | $9.86 | $9.91 | $9.91 | 96,811,930 |
| 2024-01-02 | $9.72 | $10.03 | $9.67 | $9.85 | $9.85 | 160,769,900 |
| 2024-01-01 | $9.58 | $9.58 | $9.58 | $9.58 | $9.58 | 0 |
| 2023-12-29 | $9.58 | $9.61 | $9.49 | $9.58 | $9.58 | 74,552,460 |
| 2023-12-28 | $9.71 | $9.72 | $9.49 | $9.62 | $9.62 | 112,793,730 |
| 2023-12-27 | $9.85 | $9.98 | $9.70 | $9.72 | $9.72 | 94,665,040 |
| 2023-12-26 | $9.90 | $10.04 | $9.73 | $9.75 | $9.75 | 83,483,010 |
| 2023-12-25 | $10.10 | $10.16 | $9.68 | $9.79 | $9.79 | 153,194,070 |
| 2023-12-22 | $10.14 | $10.39 | $10.12 | $10.19 | $10.19 | 135,426,960 |
| 2023-12-21 | $9.99 | $10.15 | $9.90 | $10.05 | $10.05 | 105,912,030 |
| 2023-12-20 | $10.12 | $10.39 | $9.99 | $10.02 | $10.02 | 151,488,910 |
| 2023-12-19 | $10.66 | $10.69 | $10.47 | $10.59 | $10.08 | 143,269,000 |
| 2023-12-18 | $10.33 | $10.68 | $10.27 | $10.63 | $10.12 | 241,836,970 |
| 2023-12-15 | $10.11 | $10.20 | $10.02 | $10.03 | $9.54 | 58,385,290 |
| 2023-12-14 | $10.06 | $10.15 | $10.04 | $10.10 | $9.61 | 40,273,760 |
| 2023-12-13 | $10.08 | $10.13 | $10.04 | $10.05 | $9.56 | 38,533,230 |
| 2023-12-12 | $9.99 | $10.10 | $9.97 | $10.10 | $9.61 | 53,756,190 |
| 2023-12-11 | $9.90 | $10.02 | $9.78 | $9.99 | $9.51 | 55,715,470 |
| 2023-12-08 | $9.94 | $10.05 | $9.91 | $9.93 | $9.45 | 40,913,320 |
| 2023-12-07 | $9.86 | $10.00 | $9.79 | $9.96 | $9.48 | 48,215,030 |
| 2023-12-06 | $9.91 | $9.92 | $9.75 | $9.89 | $9.41 | 52,500,320 |
| 2023-12-05 | $10.03 | $10.08 | $9.91 | $9.92 | $9.44 | 58,895,220 |
| 2023-12-04 | $9.86 | $10.09 | $9.85 | $10.05 | $9.56 | 77,634,640 |
| 2023-12-01 | $10.00 | $10.03 | $9.82 | $9.87 | $9.39 | 60,189,850 |
| 2023-11-30 | $9.85 | $10.05 | $9.83 | $10.01 | $9.53 | 80,245,700 |
| 2023-11-29 | $9.79 | $9.89 | $9.76 | $9.85 | $9.37 | 47,100,210 |
| 2023-11-28 | $9.87 | $9.87 | $9.74 | $9.79 | $9.32 | 47,471,110 |
| 2023-11-27 | $9.84 | $9.93 | $9.83 | $9.89 | $9.41 | 53,267,460 |
| 2023-11-24 | $9.83 | $9.90 | $9.81 | $9.86 | $9.86 | 47,566,140 |
| 2023-11-23 | $9.69 | $9.88 | $9.69 | $9.83 | $9.83 | 66,460,930 |
| 2023-11-22 | $9.71 | $9.79 | $9.65 | $9.69 | $9.69 | 51,917,060 |
| 2023-11-21 | $9.65 | $9.79 | $9.64 | $9.74 | $9.74 | 64,622,340 |
| 2023-11-20 | $9.70 | $9.73 | $9.66 | $9.66 | $9.66 | 36,027,330 |
| 2023-11-17 | $9.74 | $9.81 | $9.63 | $9.69 | $9.69 | 57,637,480 |
| 2023-11-16 | $9.76 | $9.79 | $9.72 | $9.74 | $9.74 | 40,315,460 |
| 2023-11-15 | $9.76 | $9.80 | $9.71 | $9.76 | $9.76 | 46,100,570 |
| 2023-11-14 | $9.74 | $9.76 | $9.66 | $9.71 | $9.71 | 42,553,770 |
| 2023-11-13 | $9.70 | $9.76 | $9.61 | $9.72 | $9.72 | 44,084,460 |
| 2023-11-10 | $9.65 | $9.71 | $9.57 | $9.70 | $9.70 | 40,858,880 |
| 2023-11-09 | $9.67 | $9.70 | $9.63 | $9.64 | $9.64 | 39,162,260 |
| 2023-11-08 | $9.59 | $9.73 | $9.57 | $9.67 | $9.67 | 60,408,720 |
| 2023-11-07 | $9.65 | $9.65 | $9.54 | $9.62 | $9.62 | 52,637,880 |
| 2023-11-06 | $9.80 | $9.81 | $9.61 | $9.67 | $9.67 | 80,550,870 |
| 2023-11-03 | $9.76 | $9.82 | $9.68 | $9.81 | $9.81 | 41,600,840 |
| 2023-11-02 | $9.68 | $9.80 | $9.66 | $9.76 | $9.76 | 45,006,210 |
| 2023-11-01 | $9.79 | $9.80 | $9.61 | $9.66 | $9.66 | 50,120,580 |
| 2023-10-31 | $9.72 | $9.80 | $9.63 | $9.77 | $9.77 | 63,521,880 |
| 2023-10-30 | $9.73 | $9.82 | $9.71 | $9.72 | $9.72 | 34,408,450 |
| 2023-10-27 | $9.76 | $9.78 | $9.71 | $9.73 | $9.73 | 41,947,700 |
| 2023-10-26 | $9.66 | $9.76 | $9.65 | $9.71 | $9.71 | 39,282,250 |
| 2023-10-25 | $9.55 | $9.75 | $9.52 | $9.71 | $9.71 | 63,962,260 |
| 2023-10-24 | $9.51 | $9.55 | $9.44 | $9.51 | $9.51 | 49,275,710 |
| 2023-10-23 | $9.54 | $9.56 | $9.45 | $9.50 | $9.50 | 40,619,250 |
| 2023-10-20 | $9.53 | $9.65 | $9.48 | $9.56 | $9.56 | 41,003,140 |
| 2023-10-19 | $9.73 | $9.73 | $9.52 | $9.53 | $9.53 | 53,368,130 |
| 2023-10-18 | $9.72 | $9.80 | $9.69 | $9.77 | $9.77 | 56,491,850 |
| 2023-10-17 | $9.68 | $9.76 | $9.64 | $9.73 | $9.73 | 43,648,880 |
| 2023-10-16 | $9.60 | $9.69 | $9.52 | $9.63 | $9.63 | 48,660,750 |
| 2023-10-13 | $9.64 | $9.66 | $9.55 | $9.57 | $9.57 | 30,274,950 |
| 2023-10-12 | $9.52 | $9.70 | $9.50 | $9.66 | $9.66 | 58,925,120 |
| 2023-10-11 | $9.54 | $9.55 | $9.45 | $9.47 | $9.47 | 46,257,560 |
| 2023-10-10 | $9.70 | $9.77 | $9.46 | $9.51 | $9.51 | 95,270,770 |
| 2023-10-09 | $9.81 | $9.86 | $9.70 | $9.79 | $9.79 | 48,397,340 |
| 2023-09-28 | $9.84 | $9.86 | $9.78 | $9.81 | $9.81 | 50,221,440 |
| 2023-09-27 | $9.90 | $9.95 | $9.81 | $9.82 | $9.82 | 55,549,940 |
| 2023-09-26 | $10.10 | $10.10 | $9.92 | $9.92 | $9.92 | 52,755,580 |
| 2023-09-25 | $10.00 | $10.14 | $9.96 | $10.08 | $10.08 | 70,071,440 |
| 2023-09-22 | $9.98 | $10.02 | $9.91 | $10.01 | $10.01 | 56,787,220 |
| 2023-09-21 | $9.94 | $10.02 | $9.92 | $9.98 | $9.98 | 55,738,790 |
| 2023-09-20 | $9.93 | $9.97 | $9.86 | $9.94 | $9.94 | 40,243,990 |
| 2023-09-19 | $9.89 | $9.94 | $9.86 | $9.89 | $9.89 | 30,650,750 |
| 2023-09-18 | $9.91 | $9.93 | $9.82 | $9.88 | $9.88 | 34,314,580 |
| 2023-09-15 | $9.93 | $10.04 | $9.88 | $9.89 | $9.89 | 63,599,780 |
| 2023-09-14 | $9.83 | $9.94 | $9.78 | $9.92 | $9.92 | 61,149,530 |
| 2023-09-13 | $9.81 | $9.89 | $9.77 | $9.80 | $9.80 | 42,143,350 |
| 2023-09-12 | $9.79 | $9.82 | $9.77 | $9.79 | $9.79 | 22,996,140 |
| 2023-09-11 | $9.74 | $9.83 | $9.74 | $9.78 | $9.78 | 37,030,990 |
| 2023-09-08 | $9.79 | $9.82 | $9.72 | $9.73 | $9.73 | 34,866,750 |
| 2023-09-07 | $9.81 | $9.87 | $9.78 | $9.79 | $9.79 | 38,758,410 |
| 2023-09-06 | $9.91 | $9.93 | $9.80 | $9.84 | $9.84 | 41,906,700 |
| 2023-09-05 | $9.96 | $10.00 | $9.90 | $9.94 | $9.94 | 51,828,970 |
| 2023-09-04 | $9.91 | $9.97 | $9.86 | $9.95 | $9.95 | 53,779,880 |
| 2023-09-01 | $9.78 | $9.88 | $9.75 | $9.86 | $9.86 | 43,875,490 |
| 2023-08-31 | $9.88 | $9.88 | $9.72 | $9.80 | $9.80 | 78,740,750 |
| 2023-08-30 | $9.75 | $9.97 | $9.71 | $9.78 | $9.78 | 123,970,690 |
| 2023-08-29 | $9.55 | $9.60 | $9.44 | $9.54 | $9.54 | 57,033,770 |
| 2023-08-28 | $9.75 | $9.79 | $9.50 | $9.54 | $9.54 | 70,673,620 |
| 2023-08-25 | $9.42 | $9.51 | $9.36 | $9.39 | $9.39 | 34,309,090 |
| 2023-08-24 | $9.45 | $9.68 | $9.42 | $9.48 | $9.48 | 57,948,700 |
| 2023-08-23 | $9.37 | $9.45 | $9.32 | $9.33 | $9.33 | 35,383,880 |
| 2023-08-22 | $9.35 | $9.42 | $9.30 | $9.38 | $9.38 | 34,313,390 |
| 2023-08-21 | $9.57 | $9.65 | $9.35 | $9.35 | $9.35 | 53,944,260 |
| 2023-08-18 | $9.60 | $9.80 | $9.57 | $9.57 | $9.57 | 48,243,980 |
| 2023-08-17 | $9.51 | $9.57 | $9.39 | $9.56 | $9.56 | 38,260,840 |
| 2023-08-16 | $9.64 | $9.65 | $9.53 | $9.53 | $9.53 | 27,850,360 |
| 2023-08-15 | $9.64 | $9.70 | $9.55 | $9.67 | $9.67 | 33,071,860 |
| 2023-08-14 | $9.65 | $9.69 | $9.55 | $9.63 | $9.63 | 41,291,160 |
| 2023-08-11 | $9.90 | $9.91 | $9.72 | $9.72 | $9.72 | 44,155,440 |
| 2023-08-10 | $9.84 | $9.96 | $9.84 | $9.92 | $9.92 | 33,839,750 |
| 2023-08-09 | $9.83 | $9.87 | $9.80 | $9.84 | $9.84 | 28,240,760 |
| 2023-08-08 | $9.88 | $9.89 | $9.78 | $9.83 | $9.83 | 38,188,960 |
| 2023-08-07 | $9.92 | $9.92 | $9.83 | $9.88 | $9.88 | 31,108,350 |
| 2023-08-04 | $10.05 | $10.09 | $9.92 | $9.92 | $9.92 | 45,241,820 |
| 2023-08-03 | $9.93 | $10.02 | $9.93 | $9.98 | $9.98 | 28,813,200 |
| 2023-08-02 | $10.05 | $10.08 | $9.96 | $9.98 | $9.98 | 40,016,870 |
| 2023-08-01 | $10.09 | $10.18 | $10.03 | $10.05 | $10.05 | 46,395,390 |
| 2023-07-31 | $10.12 | $10.22 | $10.07 | $10.12 | $10.12 | 72,495,510 |
| 2023-07-28 | $9.82 | $10.16 | $9.78 | $10.10 | $10.10 | 107,697,230 |
| 2023-07-27 | $9.92 | $9.93 | $9.80 | $9.82 | $9.82 | 48,861,380 |
| 2023-07-26 | $9.90 | $9.94 | $9.85 | $9.88 | $9.88 | 31,402,900 |
| 2023-07-25 | $9.93 | $9.98 | $9.87 | $9.90 | $9.90 | 45,044,880 |
| 2023-07-24 | $9.85 | $9.93 | $9.83 | $9.85 | $9.85 | 29,481,760 |
| 2023-07-21 | $9.91 | $9.97 | $9.85 | $9.91 | $9.91 | 43,449,800 |
| 2023-07-20 | $9.98 | $10.10 | $9.89 | $9.91 | $9.91 | 69,473,000 |
| 2023-07-19 | $9.83 | $10.02 | $9.76 | $9.96 | $9.96 | 67,407,890 |
| 2023-07-18 | $9.69 | $9.91 | $9.66 | $9.84 | $9.84 | 77,681,450 |
| 2023-07-17 | $9.71 | $9.72 | $9.58 | $9.67 | $9.67 | 42,133,330 |
| 2023-07-14 | $9.80 | $9.80 | $9.67 | $9.71 | $9.71 | 42,279,670 |
| 2023-07-13 | $9.75 | $9.84 | $9.73 | $9.76 | $9.76 | 44,651,300 |
| 2023-07-12 | $9.90 | $9.93 | $9.72 | $9.74 | $9.74 | 44,042,390 |
| 2023-07-11 | $9.96 | $9.96 | $9.81 | $9.87 | $9.87 | 49,064,100 |
| 2023-07-10 | $10.03 | $10.05 | $9.87 | $9.92 | $9.92 | 45,109,510 |
| 2023-07-07 | $9.94 | $10.05 | $9.87 | $10.01 | $10.01 | 56,550,110 |
| 2023-07-06 | $10.16 | $10.16 | $9.93 | $9.96 | $9.96 | 78,478,770 |
| 2023-07-05 | $10.10 | $10.24 | $10.05 | $10.16 | $10.16 | 107,959,030 |
| 2023-07-04 | $9.70 | $10.15 | $9.70 | $10.13 | $10.13 | 230,404,580 |
| 2023-07-03 | $9.40 | $9.52 | $9.40 | $9.51 | $9.51 | 44,707,760 |
| 2023-06-30 | $9.35 | $9.42 | $9.33 | $9.40 | $9.40 | 26,340,820 |
| 2023-06-29 | $9.40 | $9.42 | $9.30 | $9.34 | $9.34 | 38,345,330 |
| 2023-06-28 | $9.50 | $9.51 | $9.35 | $9.39 | $9.39 | 76,425,420 |
| 2023-06-27 | $10.75 | $10.91 | $10.72 | $10.87 | $9.48 | 85,367,380 |
| 2023-06-26 | $10.66 | $10.85 | $10.55 | $10.75 | $9.37 | 71,347,430 |
| 2023-06-21 | $10.68 | $10.72 | $10.63 | $10.66 | $9.29 | 38,384,360 |
| 2023-06-20 | $10.78 | $10.80 | $10.66 | $10.67 | $9.30 | 34,934,320 |
| 2023-06-19 | $10.85 | $10.85 | $10.76 | $10.78 | $9.40 | 40,886,290 |
| 2023-06-16 | $10.73 | $10.82 | $10.72 | $10.79 | $9.41 | 47,640,110 |
| 2023-06-15 | $10.57 | $10.66 | $10.54 | $10.64 | $9.28 | 31,958,120 |
| 2023-06-14 | $10.60 | $10.73 | $10.57 | $10.59 | $9.23 | 45,265,350 |
| 2023-06-13 | $10.57 | $10.61 | $10.49 | $10.57 | $9.22 | 31,355,550 |
| 2023-06-12 | $10.66 | $10.66 | $10.56 | $10.57 | $9.22 | 35,634,920 |
| 2023-06-09 | $10.70 | $10.77 | $10.66 | $10.66 | $9.29 | 39,934,730 |
| 2023-06-08 | $10.46 | $10.69 | $10.44 | $10.68 | $9.31 | 56,918,450 |
| 2023-06-07 | $10.47 | $10.53 | $10.41 | $10.47 | $9.13 | 39,883,440 |
| 2023-06-06 | $10.59 | $10.67 | $10.47 | $10.50 | $9.15 | 38,999,870 |
| 2023-06-05 | $10.57 | $10.65 | $10.53 | $10.58 | $9.22 | 32,418,950 |
| 2023-06-02 | $10.45 | $10.55 | $10.44 | $10.52 | $10.52 | 33,548,920 |
| 2023-06-01 | $10.41 | $10.52 | $10.26 | $10.43 | $10.43 | 47,108,950 |
| 2023-05-31 | $10.70 | $10.70 | $10.44 | $10.44 | $10.44 | 71,742,540 |
| 2023-05-30 | $10.83 | $10.92 | $10.68 | $10.73 | $10.73 | 46,664,610 |
| 2023-05-29 | $10.98 | $11.03 | $10.81 | $10.83 | $10.83 | 40,013,280 |
| 2023-05-26 | $10.87 | $10.98 | $10.81 | $10.98 | $10.98 | 34,185,580 |
| 2023-05-25 | $10.86 | $10.91 | $10.77 | $10.88 | $10.88 | 51,598,500 |
| 2023-05-24 | $11.12 | $11.13 | $10.88 | $10.89 | $10.89 | 63,360,440 |
| 2023-05-23 | $11.15 | $11.24 | $11.13 | $11.14 | $11.14 | 40,864,030 |
| 2023-05-22 | $11.10 | $11.22 | $11.06 | $11.18 | $11.18 | 44,096,940 |
| 2023-05-19 | $11.04 | $11.14 | $10.93 | $11.11 | $11.11 | 51,103,450 |
| 2023-05-18 | $11.07 | $11.15 | $11.02 | $11.04 | $11.04 | 44,924,340 |
| 2023-05-17 | $11.15 | $11.16 | $11.02 | $11.03 | $11.03 | 53,822,750 |
| 2023-05-16 | $11.37 | $11.40 | $11.12 | $11.15 | $11.15 | 60,422,240 |
| 2023-05-15 | $11.21 | $11.38 | $11.04 | $11.38 | $11.38 | 68,323,270 |
| 2023-05-12 | $11.32 | $11.38 | $11.20 | $11.23 | $11.23 | 60,519,740 |
| 2023-05-11 | $11.28 | $11.40 | $11.12 | $11.33 | $11.33 | 67,406,420 |
| 2023-05-10 | $11.39 | $11.44 | $11.17 | $11.21 | $11.21 | 89,496,900 |
| 2023-05-09 | $11.37 | $11.58 | $11.25 | $11.36 | $11.36 | 166,064,480 |
| 2023-05-08 | $10.84 | $11.30 | $10.84 | $11.28 | $11.28 | 139,879,050 |
| 2023-05-05 | $11.02 | $11.08 | $10.77 | $10.82 | $10.82 | 105,713,390 |
| 2023-05-04 | $11.05 | $11.10 | $10.81 | $11.02 | $11.02 | 98,794,330 |
| 2023-05-03 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-05-02 | $11.11 | $11.11 | $11.11 | $11.11 | $11.11 | 0 |
| 2023-04-28 | $10.98 | $11.17 | $10.97 | $11.11 | $11.11 | 88,762,830 |
| 2023-04-27 | $11.05 | $11.10 | $10.95 | $10.96 | $10.96 | 74,567,260 |
| 2023-04-26 | $11.18 | $11.22 | $11.02 | $11.08 | $11.08 | 70,918,710 |
| 2023-04-25 | $11.29 | $11.40 | $11.11 | $11.26 | $11.26 | 70,190,910 |
| 2023-04-24 | $11.45 | $11.53 | $11.28 | $11.35 | $11.35 | 66,102,710 |
| 2023-04-21 | $11.64 | $11.66 | $11.35 | $11.37 | $11.37 | 83,836,630 |
| 2023-04-20 | $11.54 | $11.65 | $11.44 | $11.64 | $11.64 | 88,104,280 |
| 2023-04-19 | $11.59 | $11.73 | $11.48 | $11.52 | $11.52 | 117,089,290 |
| 2023-04-18 | $11.45 | $11.64 | $11.42 | $11.60 | $11.60 | 147,664,180 |
| 2023-04-17 | $11.17 | $11.50 | $11.15 | $11.44 | $11.44 | 195,120,660 |
| 2023-04-14 | $11.15 | $11.20 | $11.08 | $11.09 | $11.09 | 74,641,580 |
| 2023-04-13 | $10.89 | $11.23 | $10.86 | $11.09 | $11.09 | 110,814,790 |
| 2023-04-12 | $10.77 | $10.98 | $10.75 | $10.96 | $10.96 | 106,795,150 |
| 2023-04-11 | $10.72 | $10.80 | $10.66 | $10.73 | $10.73 | 82,446,560 |
| 2023-04-10 | $10.83 | $10.89 | $10.79 | $10.88 | $10.88 | 54,534,170 |
| 2023-04-07 | $10.77 | $10.82 | $10.75 | $10.82 | $10.82 | 49,981,550 |
| 2023-04-06 | $10.84 | $10.86 | $10.74 | $10.77 | $10.77 | 51,861,200 |
| 2023-04-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-04-04 | $10.73 | $10.86 | $10.70 | $10.84 | $10.84 | 77,437,000 |
| 2023-04-03 | $11.00 | $11.00 | $10.67 | $10.79 | $10.79 | 150,077,230 |
| 2023-03-31 | $11.52 | $11.52 | $11.00 | $11.03 | $11.03 | 217,445,990 |
| 2023-03-30 | $11.20 | $11.43 | $11.10 | $11.43 | $11.43 | 103,388,890 |
| 2023-03-29 | $11.29 | $11.32 | $11.16 | $11.22 | $11.22 | 50,864,250 |
| 2023-03-28 | $11.31 | $11.40 | $11.23 | $11.25 | $11.25 | 57,757,840 |
| 2023-03-27 | $11.36 | $11.39 | $11.19 | $11.30 | $11.30 | 65,639,230 |
| 2023-03-24 | $11.41 | $11.43 | $11.31 | $11.35 | $11.35 | 65,243,140 |
| 2023-03-23 | $11.09 | $11.50 | $11.03 | $11.44 | $11.44 | 175,463,160 |
| 2023-03-22 | $11.10 | $11.14 | $11.02 | $11.10 | $11.10 | 50,698,970 |
| 2023-03-21 | $11.15 | $11.20 | $11.00 | $11.06 | $11.06 | 64,223,880 |
| 2023-03-20 | $11.20 | $11.38 | $11.08 | $11.09 | $11.09 | 102,349,140 |
| 2023-03-17 | $11.18 | $11.27 | $11.08 | $11.11 | $11.11 | 122,200,850 |
| 2023-03-16 | $11.27 | $11.31 | $11.09 | $11.09 | $11.09 | 83,761,980 |
| 2023-03-15 | $10.89 | $11.38 | $10.88 | $11.30 | $11.30 | 138,623,040 |
| 2023-03-14 | $11.04 | $11.06 | $10.72 | $10.79 | $10.79 | 75,395,460 |
| 2023-03-13 | $10.91 | $11.11 | $10.91 | $11.01 | $11.01 | 60,190,160 |
| 2023-03-10 | $11.17 | $11.18 | $10.95 | $10.95 | $10.95 | 71,787,350 |
| 2023-03-09 | $11.13 | $11.27 | $11.13 | $11.19 | $11.19 | 56,338,650 |
| 2023-03-08 | $11.19 | $11.20 | $11.06 | $11.15 | $11.15 | 81,930,310 |
| 2023-03-07 | $11.25 | $11.56 | $11.17 | $11.26 | $11.26 | 162,553,150 |
| 2023-03-06 | $11.33 | $11.37 | $11.15 | $11.26 | $11.26 | 92,821,040 |
| 2023-03-03 | $11.17 | $11.31 | $11.10 | $11.28 | $11.28 | 128,374,330 |
| 2023-03-02 | $10.86 | $11.25 | $10.84 | $11.17 | $11.17 | 172,396,830 |
| 2023-03-01 | $10.75 | $10.85 | $10.72 | $10.85 | $10.85 | 65,204,130 |
| 2023-02-28 | $10.71 | $10.79 | $10.66 | $10.78 | $10.78 | 51,996,020 |
| 2023-02-27 | $10.69 | $10.80 | $10.64 | $10.68 | $10.68 | 49,286,290 |
| 2023-02-24 | $10.80 | $10.82 | $10.69 | $10.72 | $10.72 | 50,353,420 |
| 2023-02-23 | $10.84 | $10.87 | $10.76 | $10.77 | $10.77 | 54,242,120 |
| 2023-02-22 | $10.80 | $10.90 | $10.76 | $10.84 | $10.84 | 53,785,770 |
| 2023-02-21 | $10.67 | $10.92 | $10.64 | $10.86 | $10.86 | 92,492,960 |
| 2023-02-20 | $10.56 | $10.71 | $10.46 | $10.66 | $10.66 | 72,249,430 |
| 2023-02-17 | $10.56 | $10.72 | $10.56 | $10.57 | $10.57 | 53,676,680 |
| 2023-02-16 | $10.71 | $10.84 | $10.53 | $10.62 | $10.62 | 79,667,680 |
| 2023-02-15 | $10.77 | $10.78 | $10.66 | $10.70 | $10.70 | 55,751,940 |
| 2023-02-14 | $10.78 | $10.84 | $10.75 | $10.79 | $10.79 | 38,737,330 |
| 2023-02-13 | $10.82 | $10.83 | $10.72 | $10.77 | $10.77 | 54,489,720 |
| 2023-02-10 | $10.91 | $10.91 | $10.76 | $10.83 | $10.83 | 56,949,310 |
| 2023-02-09 | $10.78 | $10.93 | $10.74 | $10.91 | $10.91 | 69,376,350 |
| 2023-02-08 | $10.69 | $10.84 | $10.68 | $10.78 | $10.78 | 59,690,780 |
| 2023-02-07 | $10.68 | $10.74 | $10.60 | $10.70 | $10.70 | 48,341,560 |
| 2023-02-06 | $10.59 | $10.72 | $10.52 | $10.68 | $10.68 | 53,494,500 |
| 2023-02-03 | $10.85 | $10.86 | $10.55 | $10.65 | $10.65 | 85,104,820 |
| 2023-02-02 | $10.93 | $10.93 | $10.77 | $10.83 | $10.83 | 71,665,810 |
| 2023-02-01 | $10.64 | $10.89 | $10.64 | $10.84 | $10.84 | 105,236,780 |
| 2023-01-31 | $10.41 | $10.68 | $10.37 | $10.63 | $10.63 | 101,884,060 |
| 2023-01-30 | $10.50 | $10.53 | $10.38 | $10.42 | $10.42 | 90,986,930 |
| 2023-01-20 | $10.27 | $10.43 | $10.26 | $10.42 | $10.42 | 70,148,170 |
| 2023-01-19 | $10.24 | $10.28 | $10.18 | $10.27 | $10.27 | 44,874,550 |
| 2023-01-18 | $10.24 | $10.30 | $10.22 | $10.26 | $10.26 | 37,069,760 |
| 2023-01-17 | $10.21 | $10.28 | $10.18 | $10.27 | $10.27 | 54,074,500 |
| 2023-01-16 | $10.09 | $10.27 | $10.04 | $10.20 | $10.20 | 70,899,920 |
| 2023-01-13 | $10.04 | $10.14 | $10.04 | $10.13 | $10.13 | 48,332,440 |
| 2023-01-12 | $10.17 | $10.19 | $9.98 | $10.06 | $10.06 | 67,375,630 |
| 2023-01-11 | $10.19 | $10.28 | $10.14 | $10.15 | $10.15 | 49,979,400 |
| 2023-01-10 | $10.25 | $10.26 | $10.16 | $10.19 | $10.19 | 41,492,190 |
| 2023-01-09 | $10.23 | $10.26 | $10.15 | $10.23 | $10.23 | 55,633,770 |
| 2023-01-06 | $10.26 | $10.34 | $10.23 | $10.26 | $10.26 | 49,992,910 |
| 2023-01-05 | $10.26 | $10.28 | $10.20 | $10.23 | $10.23 | 47,590,240 |
| 2023-01-04 | $10.22 | $10.26 | $10.18 | $10.23 | $10.23 | 45,051,570 |
| 2023-01-03 | $10.29 | $10.30 | $10.11 | $10.28 | $10.28 | 52,415,340 |
| 2023-01-02 | $10.29 | $10.29 | $10.29 | $10.29 | $10.29 | 0 |
| 2022-12-30 | $10.15 | $10.32 | $10.14 | $10.29 | $10.29 | 55,061,320 |
| 2022-12-29 | $10.38 | $10.38 | $10.13 | $10.14 | $10.14 | 62,167,020 |
| 2022-12-28 | $10.50 | $10.54 | $10.39 | $10.40 | $10.40 | 41,191,490 |
| 2022-12-27 | $10.46 | $10.59 | $10.40 | $10.48 | $10.48 | 42,144,330 |
| 2022-12-26 | $10.70 | $10.75 | $10.35 | $10.40 | $10.40 | 72,136,850 |
| 2022-12-23 | $10.71 | $10.82 | $10.65 | $10.69 | $10.69 | 33,720,280 |
| 2022-12-22 | $10.78 | $10.98 | $10.70 | $10.77 | $10.77 | 58,857,670 |
| 2022-12-21 | $10.74 | $10.79 | $10.65 | $10.69 | $10.69 | 37,204,010 |
| 2022-12-20 | $10.81 | $10.91 | $10.71 | $10.73 | $10.73 | 47,524,520 |
| 2022-12-19 | $11.15 | $11.15 | $10.79 | $10.86 | $10.86 | 72,790,080 |
| 2022-12-16 | $10.73 | $11.15 | $10.69 | $11.14 | $11.14 | 100,921,200 |
| 2022-12-15 | $10.99 | $11.04 | $10.74 | $10.78 | $10.78 | 87,546,240 |
| 2022-12-14 | $11.19 | $11.20 | $10.88 | $10.99 | $10.99 | 157,842,190 |
| 2022-12-13 | $13.12 | $13.25 | $12.97 | $12.97 | $10.96 | 118,024,040 |
| 2022-12-12 | $13.33 | $13.38 | $13.09 | $13.12 | $11.08 | 108,003,360 |
| 2022-12-09 | $13.30 | $13.45 | $13.15 | $13.30 | $11.23 | 102,786,350 |
| 2022-12-08 | $13.41 | $13.44 | $13.23 | $13.26 | $11.20 | 113,380,470 |
| 2022-12-07 | $13.15 | $13.50 | $13.15 | $13.39 | $11.31 | 171,226,330 |
| 2022-12-06 | $13.00 | $13.33 | $12.90 | $13.09 | $11.06 | 135,235,220 |
| 2022-12-05 | $12.61 | $13.10 | $12.61 | $13.03 | $11.01 | 143,170,490 |
| 2022-12-01 | $12.70 | $12.74 | $12.59 | $12.62 | $10.66 | 91,062,560 |
| 2022-11-30 | $12.41 | $12.67 | $12.39 | $12.63 | $10.67 | 115,844,580 |
| 2022-11-29 | $12.39 | $12.51 | $12.34 | $12.46 | $10.53 | 92,828,090 |
| 2022-11-28 | $12.26 | $12.38 | $12.16 | $12.36 | $10.44 | 77,511,720 |
| 2022-11-25 | $12.27 | $12.52 | $12.27 | $12.43 | $12.43 | 100,570,920 |
| 2022-11-24 | $12.40 | $12.43 | $12.21 | $12.24 | $12.24 | 104,435,100 |
| 2022-11-23 | $12.38 | $12.62 | $12.34 | $12.49 | $12.49 | 155,045,360 |
| 2022-11-22 | $11.93 | $12.55 | $11.93 | $12.33 | $12.33 | 174,211,960 |
| 2022-11-21 | $11.74 | $11.91 | $11.64 | $11.90 | $11.90 | 55,906,430 |
| 2022-11-18 | $11.96 | $12.02 | $11.80 | $11.82 | $11.82 | 64,825,310 |
| 2022-11-17 | $12.10 | $12.11 | $11.88 | $11.97 | $11.97 | 66,511,050 |
| 2022-11-16 | $12.08 | $12.20 | $12.08 | $12.12 | $12.12 | 61,998,570 |
| 2022-11-15 | $12.09 | $12.14 | $12.01 | $12.11 | $12.11 | 77,159,330 |
| 2022-11-14 | $12.03 | $12.19 | $11.99 | $12.07 | $12.07 | 97,057,620 |
| 2022-11-11 | $12.21 | $12.29 | $11.95 | $11.97 | $11.97 | 108,554,020 |
| 2022-11-10 | $11.70 | $11.90 | $11.62 | $11.90 | $11.90 | 64,526,690 |
| 2022-11-09 | $11.90 | $11.99 | $11.81 | $11.85 | $11.85 | 69,984,490 |
| 2022-11-08 | $12.03 | $12.07 | $11.80 | $11.91 | $11.91 | 98,201,400 |
| 2022-11-07 | $11.55 | $12.10 | $11.53 | $12.03 | $12.03 | 163,892,880 |
| 2022-11-04 | $11.24 | $11.65 | $11.24 | $11.62 | $11.62 | 155,776,230 |
| 2022-11-03 | $11.31 | $11.34 | $11.16 | $11.29 | $11.29 | 91,946,220 |
| 2022-11-02 | $11.40 | $11.50 | $11.31 | $11.45 | $11.45 | 95,468,460 |
| 2022-11-01 | $11.20 | $11.45 | $11.19 | $11.45 | $11.45 | 89,814,370 |
| 2022-10-31 | $11.29 | $11.34 | $11.12 | $11.23 | $11.23 | 73,857,430 |
| 2022-10-28 | $11.49 | $11.52 | $11.15 | $11.25 | $11.25 | 84,078,230 |
| 2022-10-27 | $11.34 | $11.56 | $11.30 | $11.47 | $11.47 | 99,423,370 |
| 2022-10-26 | $11.33 | $11.45 | $11.25 | $11.32 | $11.32 | 74,061,600 |
| 2022-10-25 | $11.17 | $11.38 | $11.06 | $11.29 | $11.29 | 78,785,750 |
| 2022-10-24 | $11.44 | $11.54 | $11.10 | $11.14 | $11.14 | 90,483,250 |
| 2022-10-21 | $11.36 | $11.54 | $11.34 | $11.39 | $11.39 | 68,852,630 |
| 2022-10-20 | $11.44 | $11.44 | $11.25 | $11.33 | $11.33 | 93,046,440 |
| 2022-10-19 | $11.45 | $11.85 | $11.45 | $11.60 | $11.60 | 133,786,180 |
| 2022-10-18 | $11.60 | $11.62 | $11.43 | $11.45 | $11.45 | 75,162,320 |
| 2022-10-17 | $11.33 | $11.56 | $11.26 | $11.50 | $11.50 | 94,073,070 |
| 2022-10-14 | $11.30 | $11.44 | $11.27 | $11.39 | $11.39 | 103,174,960 |
| 2022-10-13 | $11.27 | $11.32 | $11.16 | $11.19 | $11.19 | 88,178,260 |
| 2022-10-12 | $11.24 | $11.33 | $10.95 | $11.33 | $11.33 | 118,637,990 |
| 2022-10-11 | $11.23 | $11.43 | $11.12 | $11.31 | $11.31 | 156,639,250 |
| 2022-10-10 | $11.16 | $11.29 | $10.88 | $10.90 | $10.90 | 89,093,650 |
| 2022-09-30 | $11.00 | $11.14 | $10.92 | $11.02 | $11.02 | 62,579,270 |
| 2022-09-29 | $11.24 | $11.30 | $11.00 | $11.08 | $11.08 | 86,215,530 |
| 2022-09-28 | $11.38 | $11.39 | $11.02 | $11.05 | $11.05 | 98,397,200 |
| 2022-09-27 | $11.22 | $11.36 | $11.16 | $11.34 | $11.34 | 86,350,850 |
| 2022-09-26 | $11.70 | $11.70 | $11.22 | $11.26 | $11.26 | 156,748,920 |
| 2022-09-23 | $12.26 | $12.31 | $11.93 | $11.97 | $11.97 | 82,685,560 |
| 2022-09-22 | $12.31 | $12.36 | $12.21 | $12.27 | $12.27 | 56,709,870 |
| 2022-09-21 | $12.26 | $12.54 | $12.11 | $12.41 | $12.41 | 89,653,780 |
| 2022-09-20 | $12.23 | $12.35 | $12.12 | $12.22 | $12.22 | 65,366,230 |
| 2022-09-19 | $12.50 | $12.60 | $12.09 | $12.13 | $12.13 | 108,892,690 |
| 2022-09-16 | $12.86 | $12.90 | $12.54 | $12.56 | $12.56 | 87,798,880 |
| 2022-09-15 | $13.22 | $13.27 | $12.83 | $12.93 | $12.93 | 108,876,610 |
| 2022-09-14 | $13.07 | $13.21 | $13.01 | $13.12 | $13.12 | 79,924,280 |
| 2022-09-13 | $13.29 | $13.37 | $13.25 | $13.26 | $13.26 | 82,716,830 |
| 2022-09-12 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0 |
| 2022-09-09 | $13.30 | $13.35 | $13.25 | $13.29 | $13.29 | 68,526,690 |
| 2022-09-08 | $13.38 | $13.42 | $13.25 | $13.26 | $13.26 | 71,574,210 |
| 2022-09-07 | $13.30 | $13.49 | $13.20 | $13.44 | $13.44 | 110,672,920 |
| 2022-09-06 | $13.21 | $13.48 | $13.05 | $13.39 | $13.39 | 140,856,270 |
| 2022-09-05 | $13.25 | $13.38 | $13.16 | $13.24 | $13.24 | 141,507,260 |
| 2022-09-02 | $13.71 | $13.71 | $13.33 | $13.33 | $13.33 | 179,963,490 |
| 2022-09-01 | $14.25 | $14.42 | $13.67 | $13.70 | $13.70 | 240,370,600 |
| 2022-08-31 | $14.60 | $15.14 | $14.15 | $14.20 | $14.20 | 391,367,530 |
| 2022-08-30 | $13.60 | $14.41 | $13.60 | $14.41 | $14.41 | 296,925,430 |
| 2022-08-29 | $13.53 | $13.61 | $13.26 | $13.60 | $13.60 | 101,091,180 |
| 2022-08-26 | $14.07 | $14.07 | $13.62 | $13.78 | $13.78 | 145,074,490 |
| 2022-08-25 | $13.58 | $14.10 | $13.55 | $14.07 | $14.07 | 201,914,950 |
| 2022-08-24 | $13.66 | $13.95 | $13.60 | $13.61 | $13.61 | 111,946,770 |
| 2022-08-23 | $13.69 | $13.82 | $13.52 | $13.72 | $13.72 | 85,929,230 |
| 2022-08-22 | $13.53 | $13.79 | $13.50 | $13.71 | $13.71 | 92,184,710 |
| 2022-08-19 | $13.40 | $13.71 | $13.38 | $13.58 | $13.58 | 115,325,820 |
| 2022-08-18 | $13.36 | $13.52 | $13.33 | $13.34 | $13.34 | 59,725,270 |
| 2022-08-17 | $13.48 | $13.58 | $13.28 | $13.49 | $13.49 | 69,598,740 |
| 2022-08-16 | $13.44 | $13.62 | $13.42 | $13.48 | $13.48 | 62,079,900 |
| 2022-08-15 | $13.65 | $13.68 | $13.32 | $13.52 | $13.52 | 112,402,540 |
| 2022-08-12 | $13.58 | $13.92 | $13.54 | $13.77 | $13.77 | 93,905,640 |
| 2022-08-11 | $13.50 | $13.65 | $13.46 | $13.59 | $13.59 | 65,317,620 |
| 2022-08-10 | $13.58 | $13.67 | $13.31 | $13.41 | $13.41 | 59,137,530 |
| 2022-08-09 | $13.63 | $13.71 | $13.44 | $13.53 | $13.53 | 88,738,220 |
| 2022-08-08 | $13.19 | $13.52 | $13.13 | $13.50 | $13.50 | 77,951,050 |
| 2022-08-05 | $13.00 | $13.25 | $12.87 | $13.22 | $13.22 | 83,499,880 |
| 2022-08-04 | $12.95 | $13.01 | $12.80 | $12.97 | $12.97 | 53,383,330 |
| 2022-08-03 | $12.94 | $13.07 | $12.80 | $12.86 | $12.86 | 85,349,820 |
| 2022-08-02 | $13.28 | $13.29 | $12.74 | $12.85 | $12.85 | 142,597,790 |
| 2022-08-01 | $13.73 | $13.75 | $13.28 | $13.55 | $13.55 | 98,082,960 |
| 2022-07-29 | $13.84 | $14.01 | $13.71 | $13.72 | $13.72 | 93,692,080 |
| 2022-07-28 | $13.85 | $13.88 | $13.71 | $13.73 | $13.73 | 70,365,920 |
| 2022-07-27 | $13.80 | $13.85 | $13.70 | $13.79 | $13.79 | 58,977,830 |
| 2022-07-26 | $13.80 | $13.98 | $13.78 | $13.89 | $13.89 | 60,769,190 |
| 2022-07-25 | $14.23 | $14.23 | $13.77 | $13.88 | $13.88 | 116,084,510 |
| 2022-07-22 | $14.19 | $14.44 | $14.14 | $14.29 | $14.29 | 95,666,010 |
| 2022-07-21 | $14.46 | $14.48 | $14.10 | $14.11 | $14.11 | 119,067,980 |
| 2022-07-20 | $14.70 | $14.80 | $14.48 | $14.50 | $14.50 | 93,273,710 |
| 2022-07-19 | $14.56 | $14.65 | $14.41 | $14.53 | $14.53 | 80,300,740 |
| 2022-07-18 | $14.23 | $14.67 | $14.16 | $14.56 | $14.56 | 120,777,610 |
| 2022-07-15 | $14.29 | $14.59 | $14.18 | $14.20 | $14.20 | 122,231,590 |
| 2022-07-14 | $14.45 | $14.49 | $14.23 | $14.29 | $14.29 | 104,446,050 |
| 2022-07-13 | $14.54 | $14.66 | $14.31 | $14.46 | $14.46 | 110,896,940 |
| 2022-07-12 | $14.73 | $14.77 | $14.46 | $14.51 | $14.51 | 121,379,030 |
| 2022-07-11 | $14.91 | $15.08 | $14.48 | $14.71 | $14.71 | 181,963,220 |
| 2022-07-08 | $15.02 | $15.34 | $14.83 | $14.84 | $14.84 | 244,119,490 |
| 2022-07-07 | $14.90 | $15.18 | $14.55 | $14.72 | $14.72 | 330,704,700 |
| 2022-07-06 | $14.25 | $14.26 | $13.79 | $13.92 | $13.92 | 105,009,100 |
| 2022-07-05 | $14.08 | $14.34 | $14.00 | $14.22 | $14.22 | 167,767,770 |
| 2022-07-04 | $13.82 | $13.96 | $13.66 | $13.93 | $13.93 | 86,050,380 |
| 2022-07-01 | $13.84 | $14.00 | $13.78 | $13.88 | $13.88 | 68,320,920 |
| 2022-06-30 | $13.88 | $13.99 | $13.81 | $13.90 | $13.90 | 74,505,980 |
| 2022-06-29 | $14.10 | $14.19 | $13.86 | $13.89 | $13.89 | 103,535,260 |
| 2022-06-28 | $13.80 | $14.29 | $13.79 | $14.22 | $14.22 | 155,856,680 |
| 2022-06-27 | $13.67 | $13.93 | $13.63 | $13.83 | $13.83 | 106,612,720 |
| 2022-06-24 | $13.70 | $13.77 | $13.55 | $13.67 | $13.67 | 87,238,310 |
| 2022-06-23 | $13.60 | $13.75 | $13.41 | $13.73 | $13.73 | 115,493,030 |
| 2022-06-22 | $13.91 | $14.11 | $13.73 | $13.74 | $13.74 | 93,691,940 |
| 2022-06-21 | $14.30 | $14.30 | $13.75 | $13.91 | $13.91 | 148,966,570 |
| 2022-06-20 | $15.00 | $15.05 | $14.72 | $14.99 | $14.12 | 111,801,510 |
| 2022-06-17 | $14.59 | $15.04 | $14.41 | $14.99 | $14.12 | 125,348,000 |
| 2022-06-16 | $15.42 | $15.49 | $14.89 | $14.94 | $14.07 | 160,257,420 |
| 2022-06-15 | $14.87 | $15.79 | $14.85 | $15.35 | $14.46 | 253,294,700 |
| 2022-06-14 | $14.39 | $14.65 | $14.21 | $14.63 | $13.78 | 119,158,760 |
| 2022-06-13 | $14.53 | $14.75 | $14.50 | $14.63 | $13.78 | 108,807,730 |
| 2022-06-10 | $14.33 | $14.84 | $14.32 | $14.79 | $13.93 | 161,264,330 |
| 2022-06-09 | $15.11 | $15.20 | $14.75 | $14.88 | $14.01 | 223,617,040 |
| 2022-06-08 | $15.93 | $15.95 | $15.45 | $15.72 | $14.80 | 124,463,310 |
| 2022-06-07 | $15.50 | $16.16 | $15.50 | $15.93 | $15.00 | 205,874,450 |
| 2022-06-06 | $15.35 | $15.48 | $15.18 | $15.44 | $14.54 | 100,683,380 |
| 2022-06-02 | $15.39 | $15.48 | $15.18 | $15.29 | $14.40 | 78,801,090 |
| 2022-06-01 | $15.23 | $15.63 | $15.18 | $15.39 | $14.49 | 103,170,460 |
| 2022-05-31 | $15.34 | $15.49 | $15.22 | $15.35 | $14.46 | 92,632,290 |
| 2022-05-30 | $15.48 | $15.54 | $15.15 | $15.33 | $14.44 | 110,776,940 |
| 2022-05-27 | $15.35 | $15.73 | $15.28 | $15.48 | $14.58 | 187,843,000 |
| 2022-05-26 | $15.09 | $15.23 | $14.87 | $15.12 | $14.24 | 100,185,760 |
| 2022-05-25 | $15.24 | $15.38 | $15.03 | $15.19 | $14.31 | 132,587,470 |
| 2022-05-24 | $15.14 | $15.68 | $14.94 | $14.95 | $14.08 | 197,494,900 |
| 2022-05-23 | $15.02 | $15.22 | $14.82 | $15.14 | $14.26 | 185,157,890 |
| 2022-05-20 | $14.07 | $14.78 | $14.06 | $14.57 | $13.72 | 195,144,810 |
| 2022-05-19 | $13.90 | $14.00 | $13.79 | $13.99 | $13.18 | 95,435,620 |
| 2022-05-18 | $14.32 | $14.32 | $14.06 | $14.18 | $13.35 | 76,069,280 |
| 2022-05-17 | $14.28 | $14.31 | $14.05 | $14.26 | $13.43 | 66,482,440 |
| 2022-05-16 | $14.52 | $14.55 | $14.17 | $14.20 | $13.37 | 85,523,460 |
| 2022-05-13 | $14.21 | $14.51 | $14.18 | $14.42 | $13.58 | 119,731,460 |
| 2022-05-12 | $13.98 | $14.42 | $13.92 | $14.13 | $13.31 | 91,325,100 |
| 2022-05-11 | $14.28 | $14.52 | $14.10 | $14.15 | $13.33 | 121,354,800 |
| 2022-05-10 | $14.01 | $14.34 | $13.73 | $14.25 | $13.42 | 120,842,560 |
| 2022-05-09 | $14.46 | $14.61 | $14.39 | $14.46 | $13.62 | 62,856,730 |
| 2022-05-06 | $14.57 | $14.87 | $14.50 | $14.54 | $13.69 | 113,269,330 |
| 2022-05-05 | $14.88 | $15.16 | $14.70 | $15.01 | $14.14 | 185,668,000 |
| 2022-05-04 | $14.43 | $14.43 | $14.43 | $14.43 | $13.59 | 0 |
| 2022-05-03 | $14.43 | $14.43 | $14.43 | $14.43 | $13.59 | 0 |
| 2022-04-29 | $14.05 | $14.45 | $13.85 | $14.43 | $13.59 | 146,101,830 |
| 2022-04-28 | $13.90 | $14.25 | $13.77 | $14.06 | $13.24 | 135,217,990 |
| 2022-04-27 | $13.28 | $13.94 | $13.12 | $13.93 | $13.12 | 156,331,240 |
| 2022-04-26 | $13.59 | $13.92 | $13.40 | $13.56 | $12.77 | 145,275,040 |
| 2022-04-25 | $14.42 | $14.55 | $13.55 | $13.57 | $12.78 | 158,758,820 |
| 2022-04-22 | $14.51 | $15.04 | $14.26 | $14.77 | $13.91 | 97,788,010 |
| 2022-04-21 | $14.90 | $15.02 | $14.61 | $14.64 | $13.79 | 89,851,650 |
| 2022-04-20 | $15.20 | $15.47 | $15.00 | $15.04 | $14.16 | 95,176,240 |
| 2022-04-19 | $14.99 | $15.30 | $14.90 | $15.02 | $14.15 | 76,992,840 |
| 2022-04-18 | $15.01 | $15.02 | $14.59 | $14.89 | $14.02 | 88,339,770 |
| 2022-04-15 | $15.31 | $15.42 | $15.07 | $15.11 | $14.23 | 90,524,660 |
| 2022-04-14 | $15.47 | $15.52 | $15.21 | $15.47 | $14.57 | 96,296,080 |
| 2022-04-13 | $15.32 | $15.63 | $15.12 | $15.33 | $14.44 | 101,448,320 |
| 2022-04-12 | $14.90 | $15.64 | $14.86 | $15.44 | $14.54 | 144,312,720 |
| 2022-04-11 | $15.39 | $15.40 | $14.97 | $15.00 | $14.13 | 154,397,430 |
| 2022-04-08 | $15.56 | $15.67 | $15.18 | $15.58 | $14.67 | 140,048,420 |
| 2022-04-07 | $15.85 | $16.00 | $15.55 | $15.55 | $14.64 | 176,382,610 |
| 2022-04-06 | $16.48 | $16.65 | $15.96 | $16.09 | $15.15 | 348,757,460 |
| 2022-04-05 | $17.05 | $17.05 | $17.05 | $17.05 | $16.06 | 0 |
| 2022-04-04 | $17.05 | $17.05 | $17.05 | $17.05 | $16.06 | 0 |
| 2022-04-01 | $15.91 | $17.05 | $15.72 | $17.05 | $16.06 | 405,159,910 |
| 2022-03-31 | $15.50 | $15.73 | $15.31 | $15.50 | $14.60 | 198,935,450 |
| 2022-03-30 | $16.16 | $16.19 | $15.91 | $16.09 | $15.15 | 126,037,770 |
| 2022-03-29 | $15.80 | $16.20 | $15.80 | $16.10 | $15.16 | 110,392,070 |
| 2022-03-28 | $15.20 | $15.98 | $14.91 | $15.73 | $14.81 | 146,092,820 |
| 2022-03-25 | $16.20 | $16.24 | $15.72 | $15.77 | $14.85 | 146,379,980 |
| 2022-03-24 | $16.25 | $16.58 | $16.09 | $16.38 | $15.43 | 92,754,990 |
| 2022-03-23 | $16.58 | $16.66 | $16.19 | $16.29 | $15.34 | 83,379,230 |
| 2022-03-22 | $16.25 | $16.60 | $16.11 | $16.38 | $15.43 | 105,878,120 |
| 2022-03-21 | $16.60 | $16.61 | $15.96 | $16.27 | $15.32 | 146,098,580 |
| 2022-03-18 | $16.01 | $16.64 | $15.94 | $16.44 | $15.48 | 195,113,660 |
| 2022-03-17 | $16.44 | $16.51 | $15.83 | $15.95 | $15.02 | 180,552,890 |
| 2022-03-16 | $15.40 | $16.08 | $15.16 | $16.06 | $15.12 | 219,866,510 |
| 2022-03-15 | $16.06 | $16.17 | $14.87 | $14.95 | $14.08 | 232,032,350 |
| 2022-03-14 | $16.60 | $16.83 | $16.15 | $16.17 | $15.23 | 140,863,830 |
| 2022-03-11 | $16.41 | $16.95 | $16.03 | $16.94 | $15.95 | 154,618,530 |
| 2022-03-10 | $16.87 | $16.95 | $16.34 | $16.40 | $15.45 | 126,388,250 |
| 2022-03-09 | $16.84 | $17.03 | $15.65 | $16.45 | $15.49 | 170,499,860 |
| 2022-03-08 | $17.42 | $17.89 | $16.70 | $16.83 | $15.85 | 151,778,660 |
| 2022-03-07 | $18.00 | $18.26 | $17.58 | $17.63 | $16.60 | 146,910,040 |
| 2022-03-04 | $18.28 | $18.52 | $17.83 | $18.24 | $17.18 | 160,261,640 |
| 2022-03-03 | $18.05 | $18.66 | $17.95 | $18.47 | $17.39 | 224,528,290 |
| 2022-03-02 | $17.80 | $17.98 | $17.55 | $17.80 | $16.76 | 149,553,310 |
| 2022-03-01 | $17.52 | $17.92 | $17.41 | $17.81 | $16.77 | 220,837,560 |
| 2022-02-28 | $16.36 | $17.70 | $16.31 | $17.52 | $16.50 | 323,380,620 |
| 2022-02-25 | $16.37 | $16.65 | $16.24 | $16.25 | $15.30 | 139,899,230 |
| 2022-02-24 | $16.28 | $16.83 | $16.10 | $16.16 | $15.22 | 179,073,820 |
| 2022-02-23 | $16.30 | $16.63 | $16.26 | $16.51 | $15.55 | 115,664,000 |
| 2022-02-22 | $16.46 | $16.47 | $16.06 | $16.25 | $15.30 | 157,942,120 |
| 2022-02-21 | $16.70 | $16.83 | $16.46 | $16.79 | $15.81 | 99,372,330 |
| 2022-02-18 | $16.47 | $16.91 | $16.41 | $16.89 | $15.91 | 96,997,560 |
| 2022-02-17 | $16.72 | $16.84 | $16.55 | $16.69 | $15.72 | 104,935,530 |
| 2022-02-16 | $16.32 | $16.97 | $16.24 | $16.69 | $15.72 | 167,931,700 |
| 2022-02-15 | $16.02 | $16.31 | $15.97 | $16.16 | $15.22 | 93,806,290 |
| 2022-02-14 | $16.97 | $16.97 | $16.07 | $16.15 | $15.21 | 194,621,820 |
| 2022-02-11 | $16.96 | $17.49 | $16.80 | $17.07 | $16.08 | 163,946,640 |
| 2022-02-10 | $17.19 | $17.37 | $16.94 | $17.05 | $16.06 | 126,927,770 |
| 2022-02-09 | $17.23 | $17.28 | $16.81 | $16.97 | $15.98 | 105,766,050 |
| 2022-02-08 | $16.62 | $17.00 | $16.37 | $17.00 | $16.01 | 122,504,610 |
| 2022-02-07 | $16.30 | $16.62 | $16.21 | $16.53 | $15.57 | 107,080,940 |
| 2022-02-04 | $16.12 | $16.12 | $16.12 | $16.12 | $15.18 | 0 |
| 2022-02-03 | $16.12 | $16.12 | $16.12 | $16.12 | $15.18 | 0 |
| 2022-02-02 | $16.12 | $16.12 | $16.12 | $16.12 | $15.18 | 0 |
| 2022-02-01 | $16.12 | $16.12 | $16.12 | $16.12 | $15.18 | 0 |
| 2022-01-28 | $16.80 | $16.83 | $15.95 | $16.12 | $15.18 | 131,444,980 |
| 2022-01-27 | $16.63 | $17.24 | $16.45 | $16.47 | $15.51 | 132,142,330 |
| 2022-01-26 | $16.63 | $17.10 | $16.51 | $16.69 | $15.72 | 121,565,720 |
| 2022-01-25 | $16.10 | $17.23 | $16.10 | $16.33 | $15.38 | 181,848,400 |
| 2022-01-24 | $16.30 | $16.87 | $16.08 | $16.62 | $15.65 | 108,310,760 |
| 2022-01-21 | $17.50 | $17.62 | $16.44 | $16.70 | $15.73 | 185,626,650 |
| 2022-01-20 | $17.40 | $17.79 | $17.31 | $17.44 | $16.42 | 95,357,270 |
| 2022-01-19 | $17.99 | $18.10 | $17.60 | $17.65 | $16.62 | 103,219,440 |
| 2022-01-18 | $17.30 | $18.21 | $17.01 | $18.13 | $17.07 | 193,183,640 |
| 2022-01-17 | $17.98 | $18.00 | $17.36 | $17.44 | $16.42 | 191,045,370 |
| 2022-01-14 | $18.06 | $18.50 | $17.73 | $18.29 | $17.23 | 137,098,760 |
| 2022-01-13 | $18.37 | $18.69 | $18.14 | $18.18 | $17.12 | 113,515,940 |
| 2022-01-12 | $18.22 | $18.52 | $17.95 | $18.37 | $17.30 | 114,505,230 |
| 2022-01-11 | $17.99 | $18.64 | $17.81 | $18.00 | $16.95 | 145,093,710 |
| 2022-01-10 | $18.56 | $18.67 | $17.60 | $18.09 | $17.04 | 187,381,930 |
| 2022-01-07 | $18.51 | $19.05 | $18.41 | $18.67 | $17.58 | 140,906,740 |
| 2022-01-06 | $19.11 | $19.35 | $18.37 | $18.57 | $17.49 | 205,286,820 |
| 2022-01-05 | $19.54 | $19.93 | $19.04 | $19.22 | $18.10 | 213,368,610 |
| 2022-01-04 | $19.21 | $19.80 | $19.08 | $19.60 | $18.46 | 279,914,090 |
| 2022-01-03 | $18.69 | $18.69 | $18.69 | $18.69 | $17.60 | 0 |
| 2021-12-31 | $18.85 | $18.90 | $18.53 | $18.69 | $17.60 | 122,998,560 |
| 2021-12-30 | $19.37 | $19.45 | $18.40 | $18.70 | $17.61 | 221,607,050 |
| 2021-12-29 | $19.65 | $19.98 | $19.38 | $19.45 | $18.32 | 174,048,100 |
| 2021-12-28 | $18.85 | $19.75 | $18.67 | $19.60 | $18.46 | 266,496,930 |
| 2021-12-27 | $18.33 | $18.84 | $18.22 | $18.70 | $17.61 | 111,934,030 |
| 2021-12-24 | $18.78 | $18.78 | $18.12 | $18.36 | $17.29 | 129,515,180 |
| 2021-12-23 | $18.45 | $18.95 | $18.43 | $18.78 | $17.69 | 149,918,880 |
| 2021-12-22 | $19.18 | $19.25 | $18.23 | $18.37 | $17.30 | 178,741,210 |
| 2021-12-21 | $19.19 | $19.25 | $18.77 | $18.95 | $17.85 | 144,037,880 |
| 2021-12-20 | $18.95 | $19.49 | $18.77 | $19.00 | $17.89 | 228,627,850 |
| 2021-12-17 | $18.65 | $19.10 | $18.48 | $18.72 | $17.63 | 190,518,480 |
| 2021-12-16 | $18.51 | $18.91 | $18.41 | $18.58 | $17.50 | 143,273,490 |
| 2021-12-15 | $18.00 | $18.65 | $17.82 | $18.35 | $17.28 | 205,709,440 |
| 2021-12-14 | $18.75 | $18.90 | $18.13 | $18.13 | $17.07 | 319,526,670 |
| 2021-12-13 | $19.57 | $19.76 | $19.05 | $19.10 | $17.99 | 259,643,280 |
| 2021-12-10 | $18.70 | $19.86 | $18.56 | $19.39 | $18.26 | 364,827,300 |
| 2021-12-09 | $18.90 | $19.09 | $18.57 | $18.75 | $17.66 | 201,718,250 |
| 2021-12-08 | $18.49 | $19.17 | $17.95 | $18.82 | $17.72 | 307,357,200 |
| 2021-12-07 | $19.18 | $19.18 | $18.20 | $18.53 | $17.45 | 370,958,810 |
| 2021-12-06 | $17.46 | $18.66 | $17.46 | $18.18 | $17.12 | 380,971,300 |
| 2021-12-03 | $17.44 | $17.44 | $17.44 | $17.44 | $16.42 | 259,481,100 |
| 2021-12-02 | $17.53 | $17.53 | $17.53 | $17.53 | $16.51 | 315,631,710 |
| 2021-12-01 | $17.02 | $17.69 | $16.95 | $17.09 | $16.09 | 320,213,250 |
| 2021-11-30 | $16.63 | $17.77 | $16.04 | $17.37 | $16.36 | 567,320,220 |
| 2021-11-29 | $15.42 | $16.39 | $15.30 | $16.39 | $15.44 | 465,520,280 |
| 2021-11-26 | $15.10 | $15.10 | $14.83 | $14.90 | $14.03 | 106,496,780 |
| 2021-11-25 | $14.92 | $15.38 | $14.92 | $15.09 | $14.21 | 135,334,760 |
| 2021-11-24 | $15.15 | $15.22 | $14.92 | $14.99 | $14.12 | 131,915,350 |
| 2021-11-23 | $15.20 | $15.44 | $15.08 | $15.24 | $14.35 | 116,107,990 |
| 2021-11-22 | $15.36 | $15.62 | $15.26 | $15.38 | $14.48 | 168,522,940 |
| 2021-11-19 | $15.07 | $15.23 | $14.82 | $15.19 | $14.31 | 134,966,400 |
| 2021-11-18 | $15.10 | $15.38 | $15.02 | $15.07 | $14.19 | 123,921,040 |
| 2021-11-17 | $15.26 | $15.33 | $14.83 | $15.18 | $14.30 | 149,849,420 |
| 2021-11-16 | $14.60 | $15.36 | $14.60 | $15.31 | $14.42 | 243,669,280 |
| 2021-11-15 | $15.01 | $15.02 | $14.44 | $14.61 | $13.76 | 215,758,640 |
| 2021-11-12 | $15.40 | $15.59 | $15.16 | $15.18 | $14.30 | 116,845,560 |
| 2021-11-11 | $15.12 | $15.40 | $15.11 | $15.36 | $14.47 | 125,225,310 |
| 2021-11-10 | $15.70 | $15.75 | $15.11 | $15.40 | $14.50 | 153,815,580 |
| 2021-11-09 | $15.78 | $15.89 | $15.56 | $15.62 | $14.71 | 98,259,000 |
| 2021-11-08 | $15.60 | $15.91 | $15.48 | $15.70 | $14.79 | 114,137,960 |
| 2021-11-05 | $16.24 | $16.24 | $16.24 | $16.24 | $15.29 | 173,189,380 |
| 2021-11-04 | $16.55 | $16.75 | $16.18 | $16.24 | $15.29 | 210,368,040 |
| 2021-11-03 | $16.11 | $16.89 | $16.01 | $16.37 | $15.42 | 238,010,790 |
| 2021-11-02 | $16.02 | $16.47 | $15.79 | $16.10 | $15.16 | 218,348,740 |
| 2021-11-01 | $16.53 | $16.55 | $15.58 | $16.02 | $15.09 | 263,959,820 |
| 2021-10-29 | $15.99 | $16.63 | $15.79 | $16.53 | $15.57 | 260,484,050 |
| 2021-10-28 | $15.93 | $16.30 | $15.70 | $15.76 | $14.84 | 165,479,470 |
| 2021-10-27 | $16.26 | $16.37 | $15.78 | $16.00 | $15.07 | 147,541,290 |
| 2021-10-26 | $16.44 | $16.46 | $15.94 | $16.26 | $15.31 | 169,592,400 |
| 2021-10-25 | $15.50 | $16.36 | $15.32 | $16.26 | $15.31 | 192,507,490 |
| 2021-10-22 | $16.21 | $16.36 | $15.64 | $15.80 | $14.88 | 178,611,690 |
| 2021-10-21 | $16.20 | $16.32 | $15.88 | $16.10 | $15.16 | 161,585,300 |
| 2021-10-20 | $16.88 | $16.88 | $16.06 | $16.11 | $15.17 | 293,562,820 |
| 2021-10-19 | $16.40 | $16.94 | $16.15 | $16.94 | $15.95 | 331,722,490 |
| 2021-10-18 | $15.13 | $15.92 | $15.13 | $15.85 | $14.93 | 327,597,320 |
| 2021-10-15 | $15.63 | $15.79 | $15.00 | $15.05 | $14.17 | 435,429,680 |
| 2021-10-14 | $16.31 | $16.49 | $15.70 | $16.07 | $15.13 | 267,754,930 |
| 2021-10-13 | $17.05 | $17.15 | $16.55 | $16.82 | $15.84 | 155,721,290 |
| 2021-10-12 | $16.80 | $17.06 | $16.29 | $16.85 | $15.87 | 202,195,840 |
| 2021-10-11 | $17.45 | $17.46 | $16.72 | $16.83 | $15.85 | 242,089,710 |
| 2021-10-08 | $16.90 | $17.11 | $15.98 | $16.80 | $15.82 | 342,406,150 |
| 2021-10-07 | $17.28 | $17.28 | $17.28 | $17.28 | $16.27 | 0 |
| 2021-10-06 | $17.28 | $17.28 | $17.28 | $17.28 | $16.27 | 0 |
| 2021-09-30 | $16.95 | $17.42 | $16.80 | $17.28 | $16.27 | 229,469,600 |
| 2021-09-29 | $17.90 | $18.07 | $16.51 | $16.54 | $15.58 | 398,267,210 |
| 2021-09-28 | $18.61 | $18.91 | $17.87 | $18.19 | $17.13 | 330,176,150 |
| 2021-09-27 | $21.07 | $21.10 | $19.34 | $19.34 | $18.21 | 380,702,640 |
| 2021-09-24 | $21.27 | $21.98 | $21.15 | $21.49 | $20.24 | 303,368,560 |
| 2021-09-23 | $21.15 | $21.70 | $20.64 | $20.87 | $19.65 | 242,207,800 |
| 2021-09-22 | $20.00 | $21.17 | $19.95 | $21.10 | $19.87 | 193,013,820 |
| 2021-09-21 | $20.68 | $20.68 | $20.68 | $20.68 | $19.48 | 0 |
| 2021-09-20 | $20.68 | $20.68 | $20.68 | $20.68 | $19.48 | 0 |
| 2021-09-17 | $20.39 | $21.28 | $20.30 | $20.68 | $19.48 | 216,692,100 |
| 2021-09-16 | $21.84 | $22.08 | $20.40 | $20.45 | $19.26 | 344,090,380 |
| 2021-09-15 | $22.18 | $22.39 | $21.59 | $21.65 | $20.39 | 237,107,050 |
| 2021-09-14 | $23.10 | $23.49 | $22.02 | $22.07 | $20.78 | 387,913,290 |
| 2021-09-13 | $22.00 | $23.55 | $21.75 | $23.09 | $21.75 | 495,696,570 |
| 2021-09-10 | $20.78 | $22.88 | $20.77 | $22.42 | $21.11 | 557,485,590 |
| 2021-09-09 | $21.18 | $21.32 | $20.80 | $20.82 | $19.61 | 220,688,020 |
| 2021-09-08 | $20.99 | $21.69 | $20.72 | $21.38 | $20.14 | 311,937,630 |
| 2021-09-07 | $19.95 | $20.95 | $19.81 | $20.90 | $19.68 | 304,667,130 |
| 2021-09-06 | $20.00 | $20.27 | $19.32 | $19.99 | $18.83 | 210,282,610 |
| 2021-09-03 | $19.90 | $20.44 | $19.21 | $19.95 | $18.79 | 220,742,080 |
| 2021-09-02 | $20.80 | $21.10 | $19.80 | $19.92 | $18.76 | 349,986,690 |
| 2021-09-01 | $20.53 | $21.13 | $20.20 | $20.58 | $19.38 | 242,610,660 |
| 2021-08-31 | $22.00 | $22.04 | $20.40 | $20.74 | $19.53 | 406,532,330 |
| 2021-08-30 | $21.85 | $22.45 | $21.51 | $21.99 | $20.71 | 355,824,630 |
| 2021-08-27 | $21.20 | $21.94 | $20.80 | $21.74 | $20.47 | 279,974,090 |
| 2021-08-26 | $21.51 | $22.12 | $21.40 | $21.47 | $20.22 | 281,497,670 |
| 2021-08-25 | $21.17 | $21.95 | $21.15 | $21.67 | $20.41 | 285,179,370 |
| 2021-08-24 | $21.58 | $22.25 | $20.95 | $21.07 | $19.84 | 305,060,060 |
| 2021-08-23 | $20.20 | $21.50 | $19.86 | $21.34 | $20.10 | 328,792,120 |
| 2021-08-20 | $20.40 | $20.56 | $19.20 | $20.00 | $18.84 | 294,278,780 |
| 2021-08-19 | $21.00 | $21.28 | $20.78 | $20.79 | $19.58 | 188,349,930 |
| 2021-08-18 | $20.61 | $21.13 | $20.05 | $21.13 | $19.90 | 220,802,830 |
| 2021-08-17 | $20.50 | $21.14 | $20.31 | $20.60 | $19.40 | 229,043,750 |
| 2021-08-16 | $21.41 | $21.69 | $20.39 | $20.59 | $19.39 | 292,106,930 |
| 2021-08-13 | $21.95 | $22.65 | $21.40 | $21.66 | $20.40 | 358,349,550 |
| 2021-08-12 | $21.00 | $22.45 | $20.82 | $22.00 | $20.72 | 422,553,530 |
| 2021-08-11 | $20.19 | $20.93 | $20.15 | $20.71 | $19.50 | 332,596,630 |
| 2021-08-10 | $19.99 | $20.27 | $19.50 | $20.00 | $18.84 | 221,841,510 |
| 2021-08-09 | $20.29 | $20.95 | $20.08 | $20.10 | $18.93 | 270,521,360 |
| 2021-08-06 | $19.84 | $20.29 | $19.52 | $20.18 | $19.00 | 225,233,260 |
| 2021-08-05 | $19.70 | $20.28 | $19.51 | $19.69 | $18.54 | 234,981,170 |
| 2021-08-04 | $19.88 | $20.75 | $19.67 | $19.99 | $18.83 | 353,530,280 |
| 2021-08-03 | $18.82 | $20.55 | $18.24 | $20.20 | $19.02 | 470,959,550 |
| 2021-08-02 | $17.80 | $19.00 | $17.51 | $18.91 | $17.81 | 353,207,310 |
| 2021-07-30 | $18.00 | $18.34 | $17.50 | $17.66 | $16.63 | 230,214,800 |
| 2021-07-29 | $18.77 | $18.77 | $17.85 | $18.17 | $17.11 | 285,894,040 |
| 2021-07-28 | $17.56 | $18.57 | $16.72 | $18.18 | $17.12 | 395,750,960 |
| 2021-07-27 | $19.48 | $19.56 | $17.50 | $17.55 | $16.53 | 443,494,010 |
| 2021-07-26 | $19.20 | $19.95 | $18.69 | $19.24 | $18.12 | 299,661,710 |
| 2021-07-23 | $21.40 | $21.44 | $19.45 | $19.59 | $18.45 | 490,826,310 |
| 2021-07-22 | $21.35 | $21.87 | $21.19 | $21.50 | $20.25 | 287,290,330 |
| 2021-07-21 | $22.06 | $22.10 | $20.97 | $21.09 | $19.86 | 303,147,200 |
| 2021-07-20 | $22.00 | $22.37 | $21.20 | $21.59 | $20.33 | 231,297,260 |
| 2021-07-19 | $21.16 | $23.00 | $20.52 | $22.25 | $20.95 | 330,324,190 |
| 2021-07-16 | $21.67 | $22.19 | $21.35 | $21.55 | $20.30 | 252,647,130 |
| 2021-07-15 | $22.35 | $22.69 | $21.06 | $21.70 | $20.44 | 457,052,220 |
| 2021-07-14 | $24.00 | $24.15 | $22.85 | $23.16 | $21.81 | 215,574,010 |
| 2021-07-13 | $29.64 | $31.04 | $29.31 | $30.88 | $22.37 | 263,749,280 |
| 2021-07-12 | $28.80 | $29.89 | $28.00 | $29.71 | $21.52 | 279,162,170 |
| 2021-07-09 | $30.52 | $30.82 | $28.62 | $28.80 | $20.86 | 419,606,240 |
| 2021-07-08 | $30.40 | $31.88 | $30.10 | $31.03 | $22.48 | 433,757,880 |
| 2021-07-07 | $30.65 | $33.40 | $30.15 | $32.60 | $23.62 | 303,031,870 |
| 2021-07-06 | $30.50 | $31.61 | $29.70 | $30.94 | $22.41 | 255,903,280 |
| 2021-07-05 | $30.09 | $30.59 | $29.18 | $30.40 | $22.02 | 219,430,800 |
| 2021-07-02 | $29.95 | $30.72 | $29.31 | $30.66 | $22.21 | 215,048,120 |
| 2021-07-01 | $30.79 | $31.09 | $29.90 | $30.17 | $21.85 | 200,103,980 |
| 2021-06-30 | $29.01 | $30.67 | $28.83 | $30.54 | $22.12 | 275,915,560 |
| 2021-06-29 | $28.50 | $29.29 | $28.11 | $29.10 | $21.08 | 267,493,800 |
| 2021-06-28 | $29.00 | $29.65 | $28.45 | $29.53 | $21.39 | 253,436,680 |
| 2021-06-25 | $27.80 | $29.00 | $27.37 | $28.95 | $20.97 | 352,372,920 |
| 2021-06-24 | $26.81 | $27.49 | $26.20 | $26.69 | $19.33 | 261,332,030 |
| 2021-06-23 | $27.85 | $30.00 | $26.50 | $27.00 | $19.56 | 460,953,570 |
| 2021-06-22 | $27.64 | $28.27 | $26.91 | $27.99 | $20.28 | 250,700,640 |
| 2021-06-21 | $27.05 | $27.68 | $26.43 | $27.15 | $19.67 | 228,769,600 |
| 2021-06-18 | $26.70 | $28.16 | $26.50 | $27.57 | $19.97 | 311,003,470 |
| 2021-06-17 | $25.47 | $27.23 | $25.28 | $27.13 | $19.65 | 372,543,880 |
| 2021-06-16 | $25.99 | $26.35 | $24.75 | $24.75 | $17.93 | 273,602,440 |
| 2021-06-15 | $25.41 | $26.55 | $25.30 | $26.10 | $18.91 | 268,405,560 |
| 2021-06-14 | $25.88 | $25.88 | $25.88 | $25.88 | $18.75 | 0 |
| 2021-06-11 | $25.80 | $26.48 | $25.05 | $25.88 | $18.75 | 438,412,100 |
| 2021-06-10 | $23.45 | $25.03 | $23.22 | $25.03 | $18.13 | 366,451,290 |
| 2021-06-09 | $21.78 | $22.98 | $21.20 | $22.75 | $16.48 | 295,382,500 |
| 2021-06-08 | $21.87 | $22.07 | $21.36 | $21.78 | $15.78 | 197,986,930 |
| 2021-06-07 | $20.81 | $21.74 | $20.80 | $21.59 | $15.64 | 217,304,340 |
| 2021-06-04 | $20.12 | $20.85 | $19.80 | $20.44 | $14.81 | 157,440,180 |
| 2021-06-03 | $21.16 | $21.50 | $20.18 | $20.31 | $14.71 | 276,346,350 |
| 2021-06-02 | $22.20 | $23.26 | $21.16 | $21.24 | $15.39 | 319,761,090 |
| 2021-06-01 | $21.11 | $22.75 | $21.02 | $22.35 | $16.19 | 268,816,320 |
| 2021-05-31 | $21.40 | $21.74 | $20.70 | $21.37 | $15.48 | 186,816,590 |
| 2021-05-28 | $21.50 | $21.98 | $21.11 | $21.67 | $15.70 | 248,992,750 |
| 2021-05-27 | $20.50 | $21.56 | $20.40 | $20.96 | $15.18 | 199,854,400 |
| 2021-05-26 | $20.70 | $20.96 | $20.00 | $20.68 | $14.98 | 262,953,540 |
| 2021-05-25 | $21.20 | $21.36 | $20.20 | $21.20 | $15.36 | 243,538,480 |
| 2021-05-24 | $22.59 | $22.65 | $20.80 | $21.37 | $15.48 | 314,505,760 |
| 2021-05-21 | $20.65 | $22.29 | $20.35 | $22.29 | $16.15 | 334,179,210 |
| 2021-05-20 | $21.51 | $21.82 | $19.99 | $20.26 | $14.68 | 344,196,860 |
| 2021-05-19 | $22.24 | $22.85 | $21.60 | $21.87 | $15.84 | 261,018,080 |
| 2021-05-18 | $21.40 | $22.47 | $21.08 | $22.03 | $15.96 | 303,846,180 |
| 2021-05-17 | $19.62 | $20.99 | $19.62 | $20.99 | $15.21 | 324,602,680 |
| 2021-05-14 | $19.10 | $19.43 | $18.71 | $19.08 | $13.82 | 166,954,740 |
| 2021-05-13 | $18.40 | $19.45 | $18.28 | $19.01 | $13.77 | 200,679,350 |
| 2021-05-12 | $18.81 | $19.36 | $18.40 | $19.07 | $13.81 | 251,235,960 |
| 2021-05-11 | $20.00 | $20.15 | $18.61 | $18.62 | $13.49 | 348,747,600 |
| 2021-05-10 | $20.05 | $20.70 | $18.91 | $20.44 | $14.81 | 351,294,620 |
| 2021-05-07 | $19.60 | $21.24 | $19.48 | $19.95 | $14.45 | 433,984,230 |
| 2021-05-06 | $19.89 | $20.11 | $19.34 | $19.59 | $14.19 | 361,342,620 |
| 2021-05-05 | $18.28 | $18.28 | $18.28 | $18.28 | $13.24 | 0 |
| 2021-05-04 | $18.28 | $18.28 | $18.28 | $18.28 | $13.24 | 0 |
| 2021-04-30 | $17.97 | $18.85 | $17.81 | $18.28 | $13.24 | 244,638,450 |
| 2021-04-29 | $17.39 | $18.75 | $16.93 | $18.37 | $13.31 | 301,301,440 |
| 2021-04-28 | $17.27 | $17.54 | $16.68 | $17.25 | $12.50 | 217,133,520 |
| 2021-04-27 | $16.24 | $17.67 | $15.91 | $17.37 | $12.58 | 300,293,060 |
| 2021-04-26 | $15.70 | $16.62 | $15.60 | $16.12 | $11.68 | 238,912,360 |
| 2021-04-23 | $15.43 | $15.84 | $15.23 | $15.51 | $11.24 | 165,856,440 |
| 2021-04-22 | $15.30 | $15.88 | $15.11 | $15.64 | $11.33 | 265,773,890 |
| 2021-04-21 | $14.36 | $15.15 | $14.18 | $14.86 | $10.76 | 187,508,110 |
| 2021-04-20 | $14.80 | $15.55 | $14.72 | $14.77 | $10.70 | 198,121,060 |
| 2021-04-19 | $14.90 | $15.05 | $14.65 | $15.05 | $10.90 | 187,465,160 |
| 2021-04-16 | $14.40 | $15.18 | $14.32 | $15.02 | $10.88 | 236,056,280 |
| 2021-04-15 | $14.63 | $14.72 | $14.19 | $14.29 | $10.35 | 171,816,090 |
| 2021-04-14 | $14.49 | $14.86 | $14.33 | $14.52 | $10.52 | 219,033,240 |
| 2021-04-13 | $15.38 | $15.49 | $14.48 | $14.51 | $10.51 | 301,471,440 |
| 2021-04-12 | $16.61 | $16.71 | $14.99 | $15.26 | $11.05 | 398,304,110 |
| 2021-04-09 | $15.90 | $17.23 | $15.90 | $16.64 | $12.05 | 435,603,240 |
| 2021-04-08 | $17.37 | $17.77 | $15.94 | $16.00 | $11.59 | 578,133,760 |
| 2021-04-07 | $16.15 | $16.15 | $16.15 | $16.15 | $11.70 | 37,810,700 |
| 2021-04-06 | $14.20 | $15.12 | $14.20 | $14.68 | $10.63 | 198,757,030 |
| 2021-04-05 | $14.10 | $14.10 | $14.10 | $14.10 | $10.21 | 0 |
| 2021-04-02 | $14.00 | $14.54 | $13.73 | $14.10 | $10.21 | 190,416,560 |
| 2021-04-01 | $13.70 | $14.55 | $13.40 | $14.08 | $10.20 | 289,653,530 |
| 2021-03-31 | $12.28 | $13.52 | $11.80 | $13.52 | $9.79 | 250,425,420 |
| 2021-03-30 | $11.92 | $12.30 | $11.70 | $12.29 | $8.90 | 147,198,230 |
| 2021-03-29 | $12.63 | $12.63 | $11.45 | $11.86 | $8.59 | 178,980,090 |
| 2021-03-26 | $11.61 | $12.45 | $11.52 | $12.28 | $8.90 | 172,157,100 |
| 2021-03-25 | $10.64 | $11.56 | $10.62 | $11.33 | $8.21 | 162,938,340 |
| 2021-03-24 | $11.91 | $12.05 | $10.96 | $10.96 | $7.94 | 231,624,820 |
| 2021-03-23 | $13.05 | $13.16 | $12.00 | $12.18 | $8.82 | 209,784,060 |
| 2021-03-22 | $13.00 | $13.42 | $12.73 | $13.01 | $9.42 | 186,129,210 |
| 2021-03-19 | $12.85 | $13.47 | $12.41 | $12.57 | $9.11 | 239,245,870 |
| 2021-03-18 | $12.95 | $13.12 | $12.60 | $12.96 | $9.39 | 223,296,030 |
| 2021-03-17 | $11.36 | $12.55 | $11.30 | $12.55 | $9.09 | 219,703,080 |
| 2021-03-16 | $10.95 | $11.67 | $10.82 | $11.41 | $8.27 | 147,432,550 |
| 2021-03-15 | $11.00 | $11.34 | $10.72 | $10.91 | $7.90 | 125,947,130 |
| 2021-03-12 | $11.07 | $11.43 | $10.87 | $11.15 | $8.08 | 137,726,440 |
| 2021-03-11 | $10.49 | $11.06 | $10.35 | $11.05 | $8.00 | 177,026,340 |
| 2021-03-10 | $10.14 | $10.41 | $9.91 | $10.10 | $7.32 | 167,422,180 |
| 2021-03-09 | $10.10 | $10.58 | $9.93 | $10.27 | $7.44 | 308,582,640 |
| 2021-03-08 | $10.89 | $10.94 | $9.59 | $9.62 | $6.97 | 217,931,290 |
| 2021-03-05 | $10.20 | $10.85 | $10.20 | $10.65 | $7.71 | 101,471,810 |
| 2021-03-04 | $11.35 | $11.41 | $10.67 | $10.80 | $7.82 | 171,901,580 |
| 2021-03-03 | $11.30 | $11.68 | $11.06 | $11.60 | $8.40 | 132,196,170 |
| 2021-03-02 | $13.10 | $13.10 | $11.63 | $11.63 | $8.42 | 195,182,920 |
| 2021-03-01 | $12.80 | $13.37 | $12.66 | $12.92 | $9.36 | 127,964,810 |
| 2021-02-26 | $12.80 | $12.98 | $12.42 | $12.64 | $9.16 | 139,169,920 |
| 2021-02-25 | $12.80 | $13.31 | $12.65 | $13.31 | $9.64 | 168,747,360 |
| 2021-02-24 | $12.38 | $12.85 | $12.10 | $12.42 | $9.00 | 127,310,760 |
| 2021-02-23 | $12.42 | $13.15 | $12.28 | $12.52 | $9.07 | 153,965,940 |
| 2021-02-22 | $12.35 | $13.15 | $12.03 | $12.70 | $9.20 | 235,445,260 |
| 2021-02-19 | $12.00 | $12.34 | $11.41 | $12.20 | $8.84 | 209,006,610 |
| 2021-02-18 | $11.44 | $11.96 | $11.24 | $11.90 | $8.62 | 206,541,540 |
| 2021-02-17 | $10.87 | $10.87 | $10.87 | $10.87 | $7.87 | 0 |
| 2021-02-16 | $10.87 | $10.87 | $10.87 | $10.87 | $7.87 | 0 |
| 2021-02-15 | $10.87 | $10.87 | $10.87 | $10.87 | $7.87 | 0 |
| 2021-02-12 | $10.87 | $10.87 | $10.87 | $10.87 | $7.87 | 0 |
| 2021-02-11 | $10.87 | $10.87 | $10.87 | $10.87 | $7.87 | 0 |
| 2021-02-10 | $10.85 | $11.02 | $10.63 | $10.87 | $7.87 | 142,240,570 |
| 2021-02-09 | $10.60 | $11.16 | $10.44 | $11.03 | $7.99 | 165,324,800 |
| 2021-02-08 | $10.76 | $10.98 | $10.35 | $10.60 | $7.68 | 181,944,670 |
| 2021-02-05 | $10.77 | $11.08 | $10.45 | $10.49 | $7.60 | 209,570,180 |
| 2021-02-04 | $12.22 | $12.26 | $11.06 | $11.06 | $8.01 | 163,380,940 |
| 2021-02-03 | $12.10 | $12.55 | $11.65 | $12.29 | $8.90 | 199,668,230 |
| 2021-02-02 | $12.28 | $12.38 | $11.82 | $12.08 | $8.75 | 135,621,130 |
| 2021-02-01 | $11.72 | $12.31 | $11.58 | $12.08 | $8.75 | 172,907,650 |
| 2021-01-29 | $12.83 | $13.13 | $11.88 | $12.41 | $8.99 | 258,300,990 |
| 2021-01-28 | $13.96 | $13.96 | $13.03 | $13.03 | $9.44 | 182,774,830 |
| 2021-01-27 | $14.09 | $14.50 | $13.24 | $14.48 | $10.49 | 179,158,610 |
| 2021-01-26 | $14.64 | $15.31 | $13.98 | $14.10 | $10.21 | 198,704,800 |
| 2021-01-25 | $15.10 | $15.66 | $14.65 | $15.04 | $10.89 | 178,514,960 |
| 2021-01-22 | $14.40 | $15.57 | $14.09 | $15.40 | $11.16 | 216,207,300 |
| 2021-01-21 | $14.12 | $14.79 | $13.75 | $14.57 | $10.55 | 168,617,320 |
| 2021-01-20 | $13.90 | $14.59 | $13.55 | $14.04 | $10.17 | 153,816,170 |
| 2021-01-19 | $15.92 | $15.93 | $14.08 | $14.08 | $10.20 | 288,296,180 |
| 2021-01-18 | $14.68 | $15.85 | $14.55 | $15.64 | $11.33 | 261,162,370 |
| 2021-01-15 | $15.29 | $15.52 | $13.88 | $14.41 | $10.44 | 309,538,210 |
| 2021-01-14 | $17.06 | $17.65 | $15.35 | $15.35 | $11.12 | 320,339,320 |
| 2021-01-13 | $15.90 | $17.06 | $15.65 | $17.06 | $12.36 | 241,350,380 |
| 2021-01-12 | $15.88 | $15.88 | $15.06 | $15.51 | $11.24 | 178,168,820 |
| 2021-01-11 | $15.60 | $15.96 | $15.00 | $15.84 | $11.47 | 218,556,640 |
| 2021-01-08 | $14.11 | $15.48 | $13.87 | $15.29 | $11.08 | 228,180,130 |
| 2021-01-07 | $13.80 | $14.78 | $13.61 | $14.31 | $10.37 | 214,201,480 |
| 2021-01-06 | $14.07 | $14.27 | $13.36 | $13.80 | $10.00 | 188,155,810 |
| 2021-01-05 | $13.55 | $14.04 | $13.26 | $13.85 | $10.03 | 223,668,840 |
| 2021-01-04 | $12.55 | $13.43 | $12.35 | $13.43 | $9.73 | 232,357,200 |
| 2021-01-01 | $12.21 | $12.21 | $12.21 | $12.21 | $8.84 | 0 |
| 2020-12-31 | $12.00 | $12.35 | $11.74 | $12.21 | $8.84 | 208,046,500 |
| 2020-12-30 | $12.13 | $12.65 | $11.56 | $11.64 | $8.43 | 229,629,590 |
| 2020-12-29 | $12.20 | $12.56 | $11.70 | $12.05 | $8.73 | 220,706,420 |
| 2020-12-28 | $11.80 | $12.27 | $11.41 | $11.99 | $8.69 | 232,331,590 |
| 2020-12-25 | $10.45 | $11.48 | $10.40 | $11.48 | $8.32 | 215,737,860 |
| 2020-12-24 | $10.20 | $10.72 | $10.13 | $10.44 | $7.56 | 117,463,250 |
| 2020-12-23 | $9.71 | $10.33 | $9.71 | $10.20 | $7.39 | 116,223,230 |
| 2020-12-22 | $10.25 | $10.30 | $9.70 | $9.75 | $7.06 | 120,149,470 |
| 2020-12-21 | $10.18 | $10.50 | $10.08 | $10.36 | $7.50 | 119,606,700 |
| 2020-12-18 | $10.05 | $10.29 | $9.94 | $10.07 | $7.29 | 103,576,150 |
| 2020-12-17 | $9.49 | $10.14 | $9.36 | $10.12 | $7.33 | 159,562,800 |
| 2020-12-16 | $9.42 | $9.45 | $9.22 | $9.42 | $6.82 | 64,580,650 |
| 2020-12-15 | $8.88 | $9.34 | $8.88 | $9.28 | $6.72 | 138,820,340 |
| 2020-12-14 | $8.91 | $8.98 | $8.74 | $8.87 | $6.43 | 85,155,490 |
| 2020-12-11 | $9.43 | $9.48 | $8.69 | $8.88 | $6.43 | 167,036,480 |
| 2020-12-10 | $9.45 | $9.85 | $9.35 | $9.37 | $6.79 | 143,440,310 |
| 2020-12-09 | $9.68 | $9.74 | $9.39 | $9.39 | $6.80 | 82,735,150 |
| 2020-12-08 | $9.42 | $9.67 | $9.20 | $9.66 | $7.00 | 131,735,680 |
| 2020-12-07 | $9.88 | $9.88 | $9.36 | $9.43 | $6.83 | 134,001,290 |
| 2020-12-04 | $9.81 | $9.95 | $9.56 | $9.78 | $7.08 | 141,615,760 |
| 2020-12-03 | $9.72 | $9.96 | $9.61 | $9.62 | $6.97 | 104,861,380 |
| 2020-12-02 | $9.82 | $10.03 | $9.51 | $9.72 | $7.04 | 137,774,630 |
| 2020-12-01 | $9.72 | $9.75 | $9.28 | $9.69 | $7.02 | 180,606,040 |
| 2020-11-30 | $10.14 | $10.53 | $9.56 | $9.92 | $7.19 | 223,816,560 |
| 2020-11-27 | $10.18 | $10.19 | $9.75 | $10.01 | $7.25 | 126,750,720 |
| 2020-11-26 | $10.18 | $10.32 | $9.76 | $10.19 | $7.38 | 153,599,440 |
| 2020-11-25 | $10.65 | $10.88 | $9.70 | $10.19 | $7.38 | 243,430,530 |
| 2020-11-24 | $10.50 | $10.72 | $10.28 | $10.50 | $7.61 | 186,695,440 |
| 2020-11-23 | $10.38 | $10.96 | $10.18 | $10.67 | $7.73 | 308,992,280 |
| 2020-11-20 | $9.34 | $10.16 | $9.16 | $10.16 | $7.36 | 267,750,620 |
| 2020-11-19 | $9.32 | $9.55 | $8.92 | $9.24 | $6.69 | 192,946,480 |
| 2020-11-18 | $9.20 | $9.46 | $8.71 | $9.30 | $6.74 | 277,615,270 |
| 2020-11-17 | $7.96 | $8.88 | $7.90 | $8.88 | $6.43 | 204,293,290 |
| 2020-11-16 | $8.10 | $8.22 | $7.55 | $8.07 | $5.85 | 207,181,830 |
| 2020-11-13 | $7.68 | $7.93 | $7.53 | $7.78 | $5.64 | 162,095,410 |
| 2020-11-12 | $7.57 | $7.70 | $7.41 | $7.50 | $5.43 | 138,043,890 |
| 2020-11-11 | $8.10 | $8.10 | $7.45 | $7.46 | $5.40 | 291,960,470 |
| 2020-11-10 | $8.56 | $8.59 | $7.96 | $8.23 | $5.96 | 264,402,320 |
| 2020-11-09 | $7.71 | $8.26 | $7.61 | $8.26 | $5.98 | 227,075,110 |
| 2020-11-06 | $7.36 | $7.99 | $7.18 | $7.51 | $5.44 | 227,723,330 |
| 2020-11-05 | $6.98 | $7.44 | $6.90 | $7.31 | $5.30 | 136,366,260 |
| 2020-11-04 | $6.77 | $6.88 | $6.69 | $6.86 | $4.97 | 94,475,470 |
| 2020-11-03 | $6.48 | $6.99 | $6.42 | $6.77 | $4.90 | 140,429,770 |
| 2020-11-02 | $6.79 | $6.80 | $6.36 | $6.39 | $4.63 | 127,980,080 |
| 2020-10-30 | $6.47 | $6.64 | $6.44 | $6.54 | $4.74 | 109,345,750 |
| 2020-10-29 | $6.22 | $6.50 | $6.20 | $6.41 | $4.64 | 84,356,560 |
| 2020-10-28 | $6.11 | $6.30 | $6.08 | $6.30 | $4.56 | 77,856,900 |
| 2020-10-27 | $6.10 | $6.11 | $6.00 | $6.08 | $4.40 | 34,427,120 |
| 2020-10-26 | $6.20 | $6.29 | $6.06 | $6.14 | $4.45 | 52,083,630 |
| 2020-10-23 | $6.05 | $6.26 | $6.01 | $6.17 | $4.47 | 63,931,180 |
| 2020-10-22 | $6.01 | $6.20 | $6.00 | $6.06 | $4.39 | 52,966,230 |
| 2020-10-21 | $5.97 | $6.05 | $5.90 | $6.01 | $4.35 | 29,641,680 |
| 2020-10-20 | $5.94 | $6.02 | $5.86 | $5.96 | $4.32 | 27,704,720 |
| 2020-10-19 | $6.07 | $6.13 | $5.96 | $5.96 | $4.32 | 39,583,420 |
| 2020-10-16 | $6.02 | $6.11 | $5.96 | $6.01 | $4.35 | 33,364,650 |
| 2020-10-15 | $6.13 | $6.13 | $6.01 | $6.02 | $4.36 | 38,004,410 |
| 2020-10-14 | $6.10 | $6.25 | $6.05 | $6.16 | $4.46 | 56,474,150 |
| 2020-10-13 | $6.10 | $6.10 | $5.95 | $6.04 | $4.38 | 43,974,610 |
| 2020-10-12 | $6.15 | $6.18 | $6.02 | $6.06 | $4.39 | 52,540,710 |
| 2020-10-09 | $6.01 | $6.14 | $5.91 | $6.03 | $4.37 | 78,727,100 |
| 2020-10-08 | $5.73 | $5.73 | $5.73 | $5.73 | $4.15 | 0 |
| 2020-10-07 | $5.73 | $5.73 | $5.73 | $5.73 | $4.15 | 0 |
| 2020-10-06 | $5.73 | $5.73 | $5.73 | $5.73 | $4.15 | 0 |
| 2020-10-05 | $5.73 | $5.73 | $5.73 | $5.73 | $4.15 | 0 |
| 2020-10-02 | $5.73 | $5.73 | $5.73 | $5.73 | $4.15 | 0 |
| 2020-10-01 | $5.73 | $5.73 | $5.73 | $5.73 | $4.15 | 0 |
| 2020-09-30 | $5.90 | $5.93 | $5.65 | $5.73 | $4.15 | 34,953,980 |
| 2020-09-29 | $5.70 | $5.94 | $5.70 | $5.89 | $4.27 | 51,114,320 |
| 2020-09-28 | $5.54 | $5.74 | $5.51 | $5.69 | $4.12 | 59,215,580 |
| 2020-09-25 | $5.81 | $5.82 | $5.51 | $5.52 | $4.00 | 45,028,070 |
| 2020-09-24 | $5.86 | $5.88 | $5.63 | $5.79 | $4.19 | 51,465,070 |
| 2020-09-23 | $5.77 | $6.04 | $5.77 | $5.91 | $4.28 | 62,269,780 |
| 2020-09-22 | $5.71 | $5.88 | $5.60 | $5.73 | $4.15 | 51,485,560 |
| 2020-09-21 | $5.84 | $5.89 | $5.74 | $5.83 | $4.22 | 51,101,210 |
| 2020-09-18 | $5.66 | $5.83 | $5.57 | $5.82 | $4.22 | 50,706,110 |
| 2020-09-17 | $5.63 | $5.68 | $5.53 | $5.60 | $4.06 | 36,458,920 |
| 2020-09-16 | $5.68 | $5.77 | $5.58 | $5.62 | $4.07 | 48,105,980 |
| 2020-09-15 | $5.60 | $5.74 | $5.48 | $5.72 | $4.14 | 78,102,350 |
| 2020-09-14 | $5.80 | $5.85 | $5.58 | $5.64 | $4.09 | 96,518,730 |
| 2020-09-11 | $5.94 | $6.03 | $5.68 | $5.80 | $4.20 | 81,123,970 |
| 2020-09-10 | $6.19 | $6.21 | $5.91 | $5.99 | $4.34 | 68,945,710 |
| 2020-09-09 | $6.00 | $6.20 | $5.88 | $6.07 | $4.40 | 85,332,050 |
| 2020-09-08 | $5.89 | $6.17 | $5.82 | $6.04 | $4.38 | 96,268,790 |
| 2020-09-07 | $5.65 | $5.99 | $5.65 | $5.80 | $4.20 | 113,108,900 |
| 2020-09-04 | $5.49 | $5.59 | $5.43 | $5.58 | $4.04 | 40,217,870 |
| 2020-09-03 | $5.47 | $5.61 | $5.40 | $5.59 | $4.05 | 79,696,330 |
| 2020-09-02 | $5.60 | $5.69 | $5.35 | $5.37 | $3.89 | 73,550,080 |
| 2020-09-01 | $5.43 | $5.62 | $5.43 | $5.58 | $4.04 | 76,569,600 |
| 2020-08-31 | $5.37 | $5.55 | $5.37 | $5.44 | $3.94 | 64,353,070 |
| 2020-08-28 | $5.20 | $5.38 | $5.16 | $5.36 | $3.88 | 47,195,150 |
| 2020-08-27 | $5.25 | $5.27 | $5.10 | $5.23 | $3.79 | 40,729,570 |
| 2020-08-26 | $5.24 | $5.29 | $5.17 | $5.23 | $3.79 | 44,322,580 |
| 2020-08-25 | $5.21 | $5.41 | $5.17 | $5.22 | $3.78 | 52,572,470 |
| 2020-08-24 | $5.31 | $5.33 | $5.18 | $5.19 | $3.76 | 48,174,410 |
| 2020-08-21 | $5.20 | $5.30 | $5.16 | $5.29 | $3.83 | 40,461,060 |
| 2020-08-20 | $5.30 | $5.34 | $5.13 | $5.18 | $3.75 | 69,908,310 |
| 2020-08-19 | $5.37 | $5.48 | $5.18 | $5.38 | $3.90 | 64,229,580 |
| 2020-08-18 | $5.39 | $5.42 | $5.30 | $5.34 | $3.87 | 77,595,660 |
| 2020-08-17 | $5.27 | $5.65 | $5.26 | $5.42 | $3.93 | 116,614,740 |
| 2020-08-14 | $5.11 | $5.27 | $5.03 | $5.21 | $3.77 | 52,693,250 |
| 2020-08-13 | $5.30 | $5.32 | $5.07 | $5.11 | $3.70 | 61,713,640 |
| 2020-08-12 | $5.18 | $5.28 | $5.05 | $5.21 | $3.77 | 100,015,210 |
| 2020-08-11 | $5.12 | $5.40 | $5.12 | $5.19 | $3.76 | 165,954,240 |
| 2020-08-10 | $4.77 | $5.12 | $4.75 | $5.02 | $3.64 | 108,341,760 |
| 2020-08-07 | $4.79 | $4.84 | $4.65 | $4.73 | $3.43 | 73,204,720 |
| 2020-08-06 | $4.80 | $4.84 | $4.72 | $4.81 | $3.48 | 58,543,120 |
| 2020-08-05 | $4.76 | $4.84 | $4.70 | $4.78 | $3.46 | 67,265,910 |
| 2020-08-04 | $4.82 | $4.94 | $4.67 | $4.75 | $3.44 | 131,479,100 |
| 2020-08-03 | $4.54 | $4.76 | $4.54 | $4.76 | $3.45 | 119,881,200 |
| 2020-07-31 | $4.40 | $4.42 | $4.28 | $4.33 | $3.14 | 44,188,160 |
| 2020-07-30 | $4.43 | $4.52 | $4.35 | $4.37 | $3.17 | 57,605,900 |
| 2020-07-29 | $4.14 | $4.44 | $4.11 | $4.39 | $3.18 | 75,925,780 |
| 2020-07-28 | $4.09 | $4.19 | $4.09 | $4.16 | $3.01 | 41,898,060 |
| 2020-07-27 | $4.08 | $4.17 | $4.02 | $4.07 | $2.95 | 29,889,220 |
| 2020-07-24 | $4.22 | $4.29 | $4.08 | $4.09 | $2.96 | 43,860,820 |
| 2020-07-23 | $4.30 | $4.32 | $4.12 | $4.26 | $3.09 | 58,853,980 |
| 2020-07-22 | $4.34 | $4.43 | $4.29 | $4.36 | $3.16 | 74,360,240 |
| 2020-07-21 | $4.31 | $4.39 | $4.26 | $4.36 | $3.16 | 79,218,320 |
| 2020-07-20 | $4.04 | $4.33 | $3.95 | $4.29 | $3.11 | 87,556,890 |
| 2020-07-17 | $3.95 | $4.07 | $3.89 | $4.01 | $2.90 | 50,762,710 |
| 2020-07-16 | $4.15 | $4.19 | $3.90 | $3.95 | $2.86 | 70,251,630 |
| 2020-07-15 | $4.27 | $4.31 | $4.09 | $4.15 | $3.01 | 53,230,360 |
| 2020-07-14 | $4.35 | $4.35 | $4.17 | $4.23 | $3.06 | 53,574,620 |
| 2020-07-13 | $4.28 | $4.36 | $4.21 | $4.33 | $3.14 | 76,069,770 |
| 2020-07-10 | $4.28 | $4.30 | $4.19 | $4.20 | $3.04 | 67,077,150 |
| 2020-07-09 | $4.26 | $4.40 | $4.24 | $4.33 | $3.14 | 92,536,150 |
| 2020-07-08 | $4.17 | $4.29 | $4.11 | $4.28 | $3.10 | 89,317,220 |
| 2020-07-07 | $4.40 | $4.57 | $4.17 | $4.17 | $3.02 | 147,376,510 |
| 2020-07-06 | $4.10 | $4.38 | $4.10 | $4.37 | $3.17 | 130,877,860 |
| 2020-07-03 | $3.69 | $4.02 | $3.68 | $4.01 | $2.90 | 129,152,430 |
| 2020-07-02 | $3.50 | $3.67 | $3.48 | $3.65 | $2.64 | 55,866,070 |
| 2020-07-01 | $3.47 | $3.52 | $3.44 | $3.51 | $2.54 | 21,116,140 |
| 2020-06-30 | $3.42 | $3.47 | $3.42 | $3.47 | $2.51 | 15,570,890 |
| 2020-06-29 | $3.43 | $3.47 | $3.38 | $3.41 | $2.47 | 17,042,060 |
| 2020-06-26 | $3.44 | $3.44 | $3.44 | $3.44 | $2.49 | 0 |
| 2020-06-25 | $3.44 | $3.44 | $3.44 | $3.44 | $2.49 | 0 |
| 2020-06-24 | $3.47 | $3.50 | $3.44 | $3.44 | $2.49 | 15,874,970 |
| 2020-06-23 | $3.46 | $3.48 | $3.42 | $3.42 | $2.48 | 19,105,930 |
| 2020-06-22 | $3.54 | $3.55 | $3.47 | $3.47 | $2.51 | 34,202,250 |
| 2020-06-19 | $3.66 | $3.73 | $3.54 | $3.57 | $2.59 | 52,394,580 |
| 2020-06-18 | $3.45 | $3.59 | $3.44 | $3.52 | $2.55 | 44,537,170 |
| 2020-06-17 | $3.48 | $3.48 | $3.40 | $3.42 | $2.48 | 17,699,180 |
| 2020-06-16 | $3.44 | $3.49 | $3.42 | $3.47 | $2.51 | 18,846,450 |
| 2020-06-15 | $3.38 | $3.49 | $3.37 | $3.43 | $2.48 | 30,157,700 |
| 2020-06-12 | $3.38 | $3.41 | $3.35 | $3.37 | $2.44 | 32,453,600 |
| 2020-06-11 | $3.48 | $3.49 | $3.41 | $3.43 | $2.48 | 20,761,320 |
| 2020-06-10 | $3.50 | $3.51 | $3.45 | $3.47 | $2.51 | 21,567,450 |
| 2020-06-09 | $3.50 | $3.55 | $3.48 | $3.52 | $2.55 | 30,068,600 |
| 2020-06-08 | $3.42 | $3.53 | $3.41 | $3.48 | $2.52 | 39,642,460 |
| 2020-06-05 | $3.37 | $3.40 | $3.33 | $3.40 | $2.46 | 20,891,540 |
| 2020-06-04 | $3.37 | $3.39 | $3.33 | $3.36 | $2.43 | 18,458,600 |
| 2020-06-03 | $3.42 | $3.43 | $3.35 | $3.35 | $2.43 | 26,768,350 |
| 2020-06-02 | $3.32 | $3.40 | $3.31 | $3.39 | $2.46 | 32,614,810 |
| 2020-06-01 | $3.19 | $3.33 | $3.18 | $3.32 | $2.40 | 50,425,020 |
| 2020-05-29 | $3.18 | $3.21 | $3.15 | $3.16 | $2.29 | 34,823,060 |
| 2020-05-28 | $3.19 | $3.23 | $3.16 | $3.19 | $2.31 | 19,390,920 |
| 2020-05-27 | $3.19 | $3.20 | $3.14 | $3.17 | $2.30 | 17,752,110 |
| 2020-05-26 | $3.20 | $3.21 | $3.16 | $3.19 | $2.31 | 20,229,350 |
| 2020-05-25 | $3.16 | $3.19 | $3.14 | $3.17 | $2.30 | 21,078,150 |
| 2020-05-22 | $3.27 | $3.27 | $3.14 | $3.14 | $2.27 | 34,831,710 |
| 2020-05-21 | $3.35 | $3.35 | $3.25 | $3.26 | $2.36 | 27,685,990 |
| 2020-05-20 | $3.36 | $3.36 | $3.31 | $3.33 | $2.41 | 20,643,670 |
| 2020-05-19 | $3.34 | $3.42 | $3.34 | $3.36 | $2.43 | 34,918,710 |
| 2020-05-18 | $3.36 | $3.37 | $3.32 | $3.32 | $2.40 | 24,718,840 |
| 2020-05-15 | $3.36 | $3.39 | $3.33 | $3.37 | $2.44 | 23,991,570 |
| 2020-05-14 | $3.40 | $3.41 | $3.34 | $3.35 | $2.43 | 30,461,300 |
| 2020-05-13 | $3.46 | $3.46 | $3.39 | $3.42 | $2.48 | 28,205,130 |
| 2020-05-12 | $3.54 | $3.54 | $3.45 | $3.46 | $2.51 | 35,335,400 |
| 2020-05-11 | $3.58 | $3.62 | $3.52 | $3.54 | $2.56 | 29,229,890 |
| 2020-05-08 | $3.54 | $3.57 | $3.53 | $3.57 | $2.59 | 20,157,090 |
| 2020-05-07 | $3.54 | $3.56 | $3.52 | $3.53 | $2.56 | 22,901,590 |
| 2020-05-06 | $3.55 | $3.57 | $3.51 | $3.56 | $2.58 | 31,551,910 |
| 2020-05-05 | $3.60 | $3.60 | $3.60 | $3.60 | $2.61 | 0 |
| 2020-05-04 | $3.60 | $3.60 | $3.60 | $3.60 | $2.61 | 0 |
| 2020-05-01 | $3.60 | $3.60 | $3.60 | $3.60 | $2.61 | 0 |
| 2020-04-30 | $3.56 | $3.64 | $3.56 | $3.60 | $2.61 | 20,876,440 |
| 2020-04-29 | $3.52 | $3.56 | $3.51 | $3.55 | $2.57 | 12,826,730 |
| 2020-04-28 | $3.64 | $3.65 | $3.45 | $3.52 | $2.55 | 31,630,910 |
| 2020-04-27 | $3.68 | $3.69 | $3.64 | $3.64 | $2.64 | 20,336,830 |
| 2020-04-24 | $3.75 | $3.77 | $3.68 | $3.70 | $2.68 | 26,718,310 |
| 2020-04-23 | $3.71 | $3.83 | $3.69 | $3.79 | $2.75 | 40,353,990 |
| 2020-04-22 | $3.73 | $3.74 | $3.68 | $3.72 | $2.69 | 27,323,180 |
| 2020-04-21 | $3.76 | $3.83 | $3.74 | $3.76 | $2.72 | 37,089,880 |
| 2020-04-20 | $3.69 | $3.77 | $3.68 | $3.73 | $2.70 | 27,822,230 |
| 2020-04-17 | $3.70 | $3.73 | $3.67 | $3.69 | $2.67 | 28,345,320 |
| 2020-04-16 | $3.72 | $3.73 | $3.66 | $3.68 | $2.67 | 31,253,360 |
| 2020-04-15 | $3.81 | $3.82 | $3.72 | $3.74 | $2.71 | 32,562,850 |
| 2020-04-14 | $3.78 | $3.82 | $3.77 | $3.80 | $2.75 | 27,279,160 |
| 2020-04-13 | $3.85 | $3.86 | $3.77 | $3.77 | $2.73 | 25,220,850 |
| 2020-04-10 | $3.93 | $3.94 | $3.85 | $3.88 | $2.81 | 24,289,680 |
| 2020-04-09 | $3.98 | $3.98 | $3.92 | $3.93 | $2.85 | 31,006,550 |
| 2020-04-08 | $3.97 | $4.00 | $3.92 | $3.97 | $2.88 | 44,968,600 |
| 2020-04-07 | $3.99 | $4.02 | $3.97 | $4.00 | $2.90 | 33,166,950 |
| 2020-04-06 | $3.96 | $3.96 | $3.96 | $3.96 | $2.87 | 0 |
| 2020-04-03 | $4.03 | $4.03 | $3.94 | $3.96 | $2.87 | 23,131,700 |
| 2020-04-02 | $4.00 | $4.04 | $3.97 | $4.04 | $2.93 | 18,851,320 |
| 2020-04-01 | $4.09 | $4.10 | $4.00 | $4.01 | $2.90 | 26,681,040 |
| 2020-03-31 | $4.01 | $4.11 | $3.95 | $4.11 | $2.98 | 48,203,150 |
| 2020-03-30 | $4.01 | $4.01 | $3.91 | $3.96 | $2.87 | 25,436,550 |
| 2020-03-27 | $4.03 | $4.05 | $3.99 | $4.03 | $2.92 | 18,933,660 |
| 2020-03-26 | $4.03 | $4.05 | $3.98 | $3.99 | $2.89 | 18,538,080 |
| 2020-03-25 | $4.08 | $4.10 | $4.01 | $4.05 | $2.93 | 24,525,720 |
| 2020-03-24 | $4.00 | $4.03 | $3.95 | $4.00 | $2.90 | 17,321,640 |
| 2020-03-23 | $3.96 | $4.03 | $3.93 | $3.96 | $2.87 | 24,927,060 |
| 2020-03-20 | $4.08 | $4.10 | $4.01 | $4.06 | $2.94 | 17,394,060 |
| 2020-03-19 | $4.05 | $4.12 | $4.00 | $4.03 | $2.92 | 26,039,680 |
| 2020-03-18 | $4.20 | $4.22 | $4.08 | $4.08 | $2.96 | 25,213,400 |
| 2020-03-17 | $4.13 | $4.18 | $3.97 | $4.14 | $3.00 | 26,513,850 |
| 2020-03-16 | $4.29 | $4.30 | $4.10 | $4.10 | $2.97 | 34,641,450 |
| 2020-03-13 | $4.20 | $4.32 | $4.16 | $4.24 | $3.07 | 41,387,140 |
| 2020-03-12 | $4.36 | $4.50 | $4.27 | $4.40 | $3.19 | 48,961,830 |
| 2020-03-11 | $4.36 | $4.59 | $4.36 | $4.44 | $3.22 | 68,415,340 |
| 2020-03-10 | $4.25 | $4.32 | $4.16 | $4.30 | $3.11 | 39,225,920 |
| 2020-03-09 | $4.38 | $4.44 | $4.27 | $4.31 | $3.12 | 53,519,500 |
| 2020-03-06 | $4.31 | $4.32 | $4.26 | $4.27 | $3.09 | 25,597,140 |
| 2020-03-05 | $4.33 | $4.36 | $4.29 | $4.35 | $3.15 | 33,455,980 |
| 2020-03-04 | $4.24 | $4.31 | $4.21 | $4.28 | $3.10 | 25,916,300 |
| 2020-03-03 | $4.22 | $4.34 | $4.20 | $4.27 | $3.09 | 34,640,270 |
| 2020-03-02 | $4.06 | $4.19 | $4.06 | $4.17 | $3.02 | 32,983,140 |
| 2020-02-28 | $4.16 | $4.19 | $4.02 | $4.04 | $2.93 | 39,358,450 |
| 2020-02-27 | $4.28 | $4.36 | $4.24 | $4.24 | $3.07 | 27,951,700 |
| 2020-02-26 | $4.18 | $4.33 | $4.16 | $4.30 | $3.11 | 37,804,290 |
| 2020-02-25 | $4.21 | $4.28 | $4.16 | $4.25 | $3.08 | 30,392,130 |
| 2020-02-24 | $4.42 | $4.43 | $4.29 | $4.34 | $3.14 | 47,000,490 |
| 2020-02-21 | $4.47 | $4.50 | $4.44 | $4.46 | $3.23 | 23,771,530 |
| 2020-02-20 | $4.40 | $4.49 | $4.38 | $4.48 | $3.25 | 29,601,510 |
| 2020-02-19 | $4.44 | $4.45 | $4.37 | $4.39 | $3.18 | 22,653,050 |
| 2020-02-18 | $4.44 | $4.46 | $4.40 | $4.43 | $3.21 | 17,267,030 |
| 2020-02-17 | $4.30 | $4.44 | $4.29 | $4.44 | $3.22 | 21,899,630 |
| 2020-02-14 | $4.27 | $4.31 | $4.25 | $4.31 | $3.12 | 14,191,640 |
| 2020-02-13 | $4.34 | $4.39 | $4.27 | $4.28 | $3.10 | 18,204,180 |
| 2020-02-12 | $4.33 | $4.40 | $4.30 | $4.35 | $3.15 | 17,687,010 |
| 2020-02-11 | $4.23 | $4.43 | $4.23 | $4.33 | $3.14 | 38,599,000 |
| 2020-02-10 | $4.14 | $4.25 | $4.10 | $4.25 | $3.08 | 26,712,060 |
| 2020-02-07 | $4.15 | $4.19 | $4.11 | $4.16 | $3.01 | 24,913,630 |
| 2020-02-06 | $4.20 | $4.23 | $4.11 | $4.20 | $3.04 | 31,884,710 |
| 2020-02-05 | $4.07 | $4.22 | $4.04 | $4.18 | $3.03 | 40,011,760 |
| 2020-02-04 | $3.85 | $4.11 | $3.85 | $4.06 | $2.94 | 61,098,050 |
| 2020-02-03 | $4.28 | $4.28 | $4.28 | $4.28 | $3.10 | 8,904,800 |
| 2020-01-31 | $4.75 | $4.75 | $4.75 | $4.75 | $3.44 | 0 |
| 2020-01-30 | $4.75 | $4.75 | $4.75 | $4.75 | $3.44 | 0 |
| 2020-01-29 | $4.75 | $4.75 | $4.75 | $4.75 | $3.44 | 0 |
| 2020-01-28 | $4.75 | $4.75 | $4.75 | $4.75 | $3.44 | 0 |
| 2020-01-27 | $4.75 | $4.75 | $4.75 | $4.75 | $3.44 | 0 |
| 2020-01-24 | $4.75 | $4.75 | $4.75 | $4.75 | $3.44 | 0 |
| 2020-01-23 | $4.82 | $4.86 | $4.67 | $4.75 | $3.44 | 43,835,860 |
| 2020-01-22 | $4.71 | $4.76 | $4.64 | $4.73 | $3.43 | 20,778,930 |
| 2020-01-21 | $4.82 | $4.82 | $4.71 | $4.73 | $3.43 | 29,611,030 |
| 2020-01-20 | $4.89 | $4.89 | $4.81 | $4.84 | $3.51 | 28,991,000 |
| 2020-01-17 | $5.00 | $5.00 | $4.87 | $4.90 | $3.55 | 33,489,880 |
| 2020-01-16 | $5.01 | $5.03 | $4.95 | $4.99 | $3.61 | 25,940,130 |
| 2020-01-15 | $5.08 | $5.08 | $4.95 | $4.97 | $3.60 | 29,038,270 |
| 2020-01-14 | $5.08 | $5.11 | $5.06 | $5.08 | $3.68 | 21,777,660 |
| 2020-01-13 | $5.01 | $5.07 | $4.98 | $5.07 | $3.67 | 26,619,340 |
| 2020-01-10 | $5.05 | $5.06 | $4.98 | $5.03 | $3.64 | 23,926,040 |
| 2020-01-09 | $5.04 | $5.05 | $4.97 | $5.03 | $3.64 | 29,509,790 |
| 2020-01-08 | $5.09 | $5.09 | $4.97 | $4.97 | $3.60 | 45,762,870 |
| 2020-01-07 | $5.13 | $5.18 | $5.08 | $5.14 | $3.72 | 46,908,960 |
| 2020-01-06 | $5.24 | $5.24 | $5.09 | $5.13 | $3.72 | 55,183,110 |
| 2020-01-03 | $5.36 | $5.39 | $5.23 | $5.26 | $3.81 | 38,766,740 |
| 2020-01-02 | $5.29 | $5.45 | $5.26 | $5.36 | $3.88 | 54,019,940 |
| 2020-01-01 | $5.27 | $5.27 | $5.27 | $5.27 | $3.82 | 0 |
| 2019-12-31 | $5.25 | $5.29 | $5.19 | $5.27 | $3.82 | 38,552,030 |
| 2019-12-30 | $5.25 | $5.30 | $5.18 | $5.25 | $3.80 | 28,727,850 |
| 2019-12-27 | $5.32 | $5.37 | $5.22 | $5.23 | $3.79 | 33,249,920 |
| 2019-12-26 | $5.10 | $5.34 | $5.08 | $5.33 | $3.86 | 41,195,360 |
| 2019-12-25 | $5.09 | $5.13 | $5.05 | $5.09 | $3.69 | 13,687,270 |
| 2019-12-24 | $5.07 | $5.12 | $5.06 | $5.11 | $3.70 | 11,594,820 |
| 2019-12-23 | $5.11 | $5.16 | $5.06 | $5.09 | $3.69 | 22,474,510 |
| 2019-12-20 | $5.22 | $5.25 | $5.10 | $5.10 | $3.69 | 20,679,560 |
| 2019-12-19 | $5.11 | $5.26 | $5.06 | $5.15 | $3.73 | 30,112,430 |
| 2019-12-18 | $5.14 | $5.17 | $5.10 | $5.11 | $3.70 | 19,062,090 |
| 2019-12-17 | $5.10 | $5.18 | $5.06 | $5.17 | $3.75 | 29,881,050 |
| 2019-12-16 | $5.17 | $5.19 | $5.03 | $5.10 | $3.69 | 29,492,010 |
| 2019-12-13 | $5.00 | $5.14 | $4.99 | $5.12 | $3.71 | 47,568,150 |
| 2019-12-12 | $4.96 | $4.97 | $4.88 | $4.90 | $3.55 | 16,321,310 |
| 2019-12-11 | $4.94 | $5.03 | $4.90 | $4.96 | $3.59 | 18,071,940 |
| 2019-12-10 | $4.90 | $4.97 | $4.87 | $4.94 | $3.58 | 17,861,470 |
| 2019-12-09 | $4.90 | $4.93 | $4.84 | $4.89 | $3.54 | 20,108,410 |
| 2019-12-06 | $4.80 | $4.93 | $4.77 | $4.92 | $3.56 | 22,334,620 |
| 2019-12-05 | $4.77 | $4.83 | $4.75 | $4.79 | $3.47 | 12,623,130 |
| 2019-12-04 | $4.76 | $4.79 | $4.72 | $4.75 | $3.44 | 13,515,380 |
| 2019-12-03 | $4.77 | $4.80 | $4.74 | $4.80 | $3.48 | 10,897,550 |
| 2019-12-02 | $4.72 | $4.80 | $4.70 | $4.76 | $3.45 | 17,363,690 |
| 2019-11-29 | $4.73 | $4.78 | $4.71 | $4.73 | $3.43 | 15,581,450 |
| 2019-11-28 | $4.72 | $4.76 | $4.69 | $4.72 | $3.42 | 13,214,230 |
| 2019-11-27 | $4.80 | $4.83 | $4.69 | $4.71 | $3.41 | 18,617,900 |
| 2019-11-26 | $4.87 | $4.91 | $4.79 | $4.82 | $3.49 | 17,567,230 |
| 2019-11-25 | $4.68 | $4.89 | $4.67 | $4.87 | $3.53 | 20,825,090 |
| 2019-11-22 | $4.75 | $4.80 | $4.68 | $4.70 | $3.40 | 13,011,670 |
| 2019-11-21 | $4.76 | $4.79 | $4.71 | $4.74 | $3.43 | 14,060,340 |
| 2019-11-20 | $4.89 | $4.92 | $4.75 | $4.80 | $3.48 | 14,468,930 |
| 2019-11-19 | $4.90 | $4.96 | $4.87 | $4.90 | $3.55 | 13,895,510 |
| 2019-11-18 | $4.75 | $4.92 | $4.74 | $4.92 | $3.56 | 19,225,050 |
| 2019-11-15 | $4.71 | $4.82 | $4.70 | $4.76 | $3.45 | 18,404,620 |
| 2019-11-14 | $4.82 | $4.84 | $4.68 | $4.73 | $3.43 | 17,062,210 |
| 2019-11-13 | $4.91 | $4.93 | $4.79 | $4.82 | $3.49 | 20,371,730 |
| 2019-11-12 | $4.95 | $5.03 | $4.84 | $4.88 | $3.54 | 20,298,410 |
| 2019-11-11 | $4.96 | $5.03 | $4.86 | $4.90 | $3.55 | 26,996,040 |
| 2019-11-08 | $4.93 | $5.07 | $4.93 | $4.97 | $3.60 | 36,108,210 |
| 2019-11-07 | $4.92 | $4.98 | $4.72 | $4.87 | $3.53 | 37,098,320 |
| 2019-11-06 | $4.97 | $5.05 | $4.88 | $4.92 | $3.56 | 32,858,840 |
| 2019-11-05 | $4.91 | $4.98 | $4.87 | $4.95 | $3.59 | 30,965,260 |
| 2019-11-04 | $4.68 | $4.92 | $4.67 | $4.89 | $3.54 | 39,269,840 |
| 2019-11-01 | $4.59 | $4.69 | $4.53 | $4.69 | $3.40 | 17,340,610 |
| 2019-10-31 | $4.61 | $4.69 | $4.59 | $4.61 | $3.34 | 18,664,660 |
| 2019-10-30 | $4.56 | $4.59 | $4.53 | $4.59 | $3.32 | 10,032,430 |
| 2019-10-29 | $4.64 | $4.64 | $4.55 | $4.56 | $3.30 | 19,032,370 |
| 2019-10-28 | $4.62 | $4.68 | $4.61 | $4.65 | $3.37 | 23,726,330 |
| 2019-10-25 | $4.68 | $4.68 | $4.55 | $4.63 | $3.35 | 23,640,550 |
| 2019-10-24 | $4.72 | $4.73 | $4.64 | $4.68 | $3.39 | 15,296,350 |
| 2019-10-23 | $4.80 | $4.81 | $4.68 | $4.71 | $3.41 | 16,619,360 |
| 2019-10-22 | $4.74 | $4.82 | $4.74 | $4.80 | $3.48 | 16,273,180 |
| 2019-10-21 | $4.74 | $4.78 | $4.68 | $4.75 | $3.44 | 18,213,820 |
| 2019-10-18 | $4.84 | $4.87 | $4.70 | $4.73 | $3.43 | 26,309,820 |
| 2019-10-17 | $4.92 | $4.94 | $4.81 | $4.82 | $3.49 | 26,225,830 |
| 2019-10-16 | $5.08 | $5.10 | $4.90 | $4.90 | $3.55 | 34,218,480 |
| 2019-10-15 | $5.14 | $5.20 | $4.99 | $5.00 | $3.62 | 47,151,130 |
| 2019-10-14 | $5.37 | $5.48 | $5.15 | $5.19 | $3.76 | 69,353,850 |
| 2019-10-11 | $5.17 | $5.30 | $5.09 | $5.25 | $3.80 | 50,178,180 |
| 2019-10-10 | $4.73 | $5.12 | $4.72 | $5.09 | $3.69 | 43,701,800 |
| 2019-10-09 | $4.63 | $4.72 | $4.62 | $4.72 | $3.42 | 9,042,920 |
| 2019-10-08 | $4.76 | $4.79 | $4.60 | $4.64 | $3.36 | 18,777,940 |
| 2019-10-07 | $4.76 | $4.76 | $4.76 | $4.76 | $3.45 | 0 |
| 2019-10-04 | $4.76 | $4.76 | $4.76 | $4.76 | $3.45 | 0 |
| 2019-10-03 | $4.76 | $4.76 | $4.76 | $4.76 | $3.45 | 0 |
| 2019-10-02 | $4.76 | $4.76 | $4.76 | $4.76 | $3.45 | 0 |
| 2019-10-01 | $4.76 | $4.76 | $4.76 | $4.76 | $3.45 | 0 |
| 2019-09-30 | $4.98 | $4.99 | $4.75 | $4.76 | $3.45 | 26,791,370 |
| 2019-09-27 | $5.09 | $5.13 | $4.98 | $5.00 | $3.62 | 23,697,810 |
| 2019-09-26 | $4.94 | $5.21 | $4.91 | $5.09 | $3.69 | 59,427,990 |
| 2019-09-25 | $4.95 | $4.98 | $4.86 | $4.98 | $3.61 | 17,615,550 |
| 2019-09-24 | $4.89 | $4.96 | $4.87 | $4.94 | $3.58 | 17,767,850 |
| 2019-09-23 | $4.87 | $4.93 | $4.82 | $4.91 | $3.56 | 17,896,840 |
| 2019-09-20 | $4.89 | $4.92 | $4.81 | $4.90 | $3.55 | 17,976,040 |
| 2019-09-19 | $4.87 | $4.90 | $4.83 | $4.86 | $3.52 | 13,661,950 |
| 2019-09-18 | $4.93 | $4.94 | $4.81 | $4.86 | $3.52 | 18,097,360 |
| 2019-09-17 | $4.92 | $5.08 | $4.87 | $4.93 | $3.57 | 33,068,510 |
| 2019-09-16 | $4.98 | $5.00 | $4.92 | $4.96 | $3.59 | 16,317,830 |
| 2019-09-13 | $4.99 | $4.99 | $4.99 | $4.99 | $3.61 | 0 |
| 2019-09-12 | $4.92 | $5.05 | $4.88 | $4.99 | $3.61 | 28,345,130 |
| 2019-09-11 | $4.92 | $4.96 | $4.88 | $4.91 | $3.56 | 15,276,800 |
| 2019-09-10 | $4.98 | $4.98 | $4.86 | $4.91 | $3.56 | 16,972,840 |
| 2019-09-09 | $5.02 | $5.03 | $4.93 | $4.97 | $3.60 | 18,699,970 |
| 2019-09-06 | $4.98 | $5.03 | $4.94 | $4.97 | $3.60 | 19,539,160 |
| 2019-09-05 | $5.05 | $5.06 | $4.93 | $4.94 | $3.58 | 31,185,450 |
| 2019-09-04 | $4.84 | $5.08 | $4.82 | $5.02 | $3.64 | 45,893,860 |
| 2019-09-03 | $4.74 | $4.88 | $4.73 | $4.81 | $3.48 | 29,000,650 |
| 2019-09-02 | $4.64 | $4.75 | $4.60 | $4.73 | $3.43 | 25,335,070 |
| 2019-08-30 | $4.64 | $4.66 | $4.55 | $4.59 | $3.32 | 14,453,050 |
| 2019-08-29 | $4.58 | $4.62 | $4.54 | $4.61 | $3.34 | 14,091,590 |
| 2019-08-28 | $4.58 | $4.61 | $4.54 | $4.55 | $3.30 | 8,378,850 |
| 2019-08-27 | $4.52 | $4.60 | $4.50 | $4.58 | $3.32 | 16,954,520 |
| 2019-08-26 | $4.43 | $4.48 | $4.39 | $4.47 | $3.24 | 10,634,520 |
| 2019-08-23 | $4.58 | $4.59 | $4.53 | $4.56 | $3.30 | 7,416,440 |
| 2019-08-22 | $4.58 | $4.63 | $4.52 | $4.56 | $3.30 | 9,749,320 |
| 2019-08-21 | $4.53 | $4.65 | $4.51 | $4.58 | $3.32 | 14,214,400 |
| 2019-08-20 | $4.51 | $4.59 | $4.51 | $4.54 | $3.29 | 10,494,980 |
| 2019-08-19 | $4.47 | $4.55 | $4.45 | $4.55 | $3.30 | 15,851,480 |
| 2019-08-16 | $4.40 | $4.46 | $4.37 | $4.45 | $3.22 | 11,154,600 |
| 2019-08-15 | $4.28 | $4.41 | $4.26 | $4.39 | $3.18 | 10,150,230 |
| 2019-08-14 | $4.42 | $4.46 | $4.39 | $4.41 | $3.19 | 10,701,880 |
| 2019-08-13 | $4.40 | $4.40 | $4.35 | $4.36 | $3.16 | 8,808,350 |
| 2019-08-12 | $4.44 | $4.46 | $4.39 | $4.45 | $3.22 | 8,717,260 |
| 2019-08-09 | $4.48 | $4.50 | $4.40 | $4.44 | $3.22 | 9,901,980 |
| 2019-08-08 | $4.45 | $4.49 | $4.41 | $4.48 | $3.25 | 12,026,010 |
| 2019-08-07 | $4.44 | $4.47 | $4.41 | $4.44 | $3.22 | 11,464,670 |
| 2019-08-06 | $4.31 | $4.45 | $4.30 | $4.41 | $3.19 | 22,278,490 |
| 2019-08-05 | $4.47 | $4.50 | $4.41 | $4.43 | $3.21 | 15,133,020 |
| 2019-08-02 | $4.54 | $4.54 | $4.35 | $4.51 | $3.27 | 33,427,130 |
| 2019-08-01 | $4.64 | $4.69 | $4.63 | $4.65 | $3.37 | 15,569,820 |
| 2019-07-31 | $4.76 | $4.78 | $4.67 | $4.69 | $3.40 | 23,275,350 |
| 2019-07-30 | $4.76 | $4.82 | $4.75 | $4.78 | $3.46 | 20,769,930 |
| 2019-07-29 | $4.83 | $4.83 | $4.75 | $4.77 | $3.46 | 15,291,390 |
| 2019-07-26 | $4.79 | $4.88 | $4.76 | $4.83 | $3.50 | 20,220,210 |
| 2019-07-25 | $4.87 | $4.89 | $4.75 | $4.82 | $3.49 | 32,614,000 |
| 2019-07-24 | $4.98 | $5.02 | $4.89 | $4.91 | $3.56 | 29,712,280 |
| 2019-07-23 | $4.99 | $5.04 | $4.94 | $4.97 | $3.60 | 19,633,720 |
| 2019-07-22 | $5.10 | $5.15 | $4.97 | $5.01 | $3.63 | 28,797,600 |
| 2019-07-19 | $4.92 | $5.22 | $4.91 | $5.09 | $3.69 | 48,138,480 |
| 2019-07-18 | $4.98 | $5.01 | $4.88 | $4.88 | $3.54 | 15,413,110 |
| 2019-07-17 | $4.99 | $5.05 | $4.96 | $5.02 | $3.64 | 16,728,190 |
| 2019-07-16 | $4.94 | $4.99 | $4.91 | $4.98 | $3.61 | 15,533,220 |
| 2019-07-15 | $4.81 | $4.96 | $4.71 | $4.95 | $3.59 | 20,105,130 |
| 2019-07-12 | $4.78 | $4.82 | $4.72 | $4.80 | $3.48 | 12,486,080 |
| 2019-07-11 | $4.75 | $4.83 | $4.71 | $4.75 | $3.44 | 11,256,670 |
| 2019-07-10 | $4.81 | $4.84 | $4.73 | $4.74 | $3.43 | 14,132,180 |
| 2019-07-09 | $4.83 | $4.87 | $4.77 | $4.81 | $3.48 | 15,087,580 |
| 2019-07-08 | $5.10 | $5.11 | $4.84 | $4.87 | $3.53 | 30,036,030 |
| 2019-07-05 | $5.24 | $5.29 | $5.12 | $5.16 | $3.74 | 28,694,490 |
| 2019-07-04 | $5.12 | $5.37 | $5.07 | $5.12 | $3.71 | 39,767,750 |
| 2019-07-03 | $5.20 | $5.20 | $5.05 | $5.06 | $3.67 | 18,154,700 |
| 2019-07-02 | $5.21 | $5.26 | $5.15 | $5.16 | $3.74 | 18,914,300 |
| 2019-07-01 | $5.15 | $5.22 | $5.10 | $5.18 | $3.75 | 20,962,880 |
| 2019-06-28 | $5.08 | $5.09 | $4.95 | $5.02 | $3.64 | 13,343,750 |
| 2019-06-27 | $5.06 | $5.13 | $5.04 | $5.06 | $3.67 | 17,395,350 |
| 2019-06-26 | $5.01 | $5.04 | $4.98 | $5.02 | $3.64 | 8,045,180 |
| 2019-06-25 | $5.08 | $5.10 | $4.93 | $5.02 | $3.64 | 17,615,430 |
| 2019-06-24 | $5.04 | $5.08 | $5.00 | $5.03 | $3.64 | 14,934,680 |
| 2019-06-21 | $4.94 | $5.05 | $4.90 | $5.04 | $3.65 | 23,043,570 |
| 2019-06-20 | $4.80 | $4.95 | $4.79 | $4.90 | $3.55 | 21,877,610 |
| 2019-06-19 | $4.84 | $4.95 | $4.79 | $4.79 | $3.47 | 17,840,910 |
| 2019-06-18 | $4.66 | $4.69 | $4.61 | $4.68 | $3.39 | 8,576,540 |
| 2019-06-17 | $4.67 | $4.69 | $4.60 | $4.66 | $3.38 | 9,603,400 |
| 2019-06-14 | $4.79 | $4.85 | $4.63 | $4.66 | $3.38 | 20,738,280 |
| 2019-06-13 | $4.88 | $4.88 | $4.75 | $4.80 | $3.48 | 12,648,610 |
| 2019-06-12 | $4.90 | $4.91 | $4.83 | $4.87 | $3.53 | 11,058,930 |
| 2019-06-11 | $4.74 | $4.91 | $4.72 | $4.90 | $3.55 | 18,308,880 |
| 2019-06-10 | $4.64 | $4.77 | $4.64 | $4.72 | $3.42 | 8,505,890 |
| 2019-06-07 | $4.67 | $4.67 | $4.67 | $4.67 | $3.38 | 0 |
| 2019-06-06 | $4.76 | $4.78 | $4.66 | $4.67 | $3.38 | 10,666,630 |
| 2019-06-05 | $4.77 | $4.92 | $4.76 | $4.79 | $3.47 | 15,003,540 |
| 2019-06-04 | $4.79 | $4.82 | $4.68 | $4.71 | $3.41 | 13,602,160 |
| 2019-06-03 | $4.78 | $4.94 | $4.76 | $4.82 | $3.49 | 13,863,330 |
| 2019-05-31 | $4.83 | $4.88 | $4.77 | $4.78 | $3.46 | 10,315,570 |
| 2019-05-30 | $4.80 | $4.83 | $4.75 | $4.82 | $3.49 | 10,749,760 |
| 2019-05-29 | $4.85 | $4.92 | $4.81 | $4.83 | $3.50 | 12,422,030 |
| 2019-05-28 | $4.83 | $4.95 | $4.80 | $4.92 | $3.56 | 19,845,740 |
| 2019-05-27 | $4.74 | $4.89 | $4.66 | $4.83 | $3.50 | 22,106,900 |
| 2019-05-24 | $4.79 | $4.88 | $4.75 | $4.77 | $3.46 | 14,074,570 |
| 2019-05-23 | $4.93 | $4.93 | $4.75 | $4.82 | $3.49 | 21,452,580 |
| 2019-05-22 | $5.08 | $5.11 | $4.93 | $4.95 | $3.59 | 20,258,830 |
| 2019-05-21 | $5.10 | $5.17 | $5.03 | $5.11 | $3.70 | 20,406,320 |
| 2019-05-20 | $5.10 | $5.19 | $4.96 | $5.08 | $3.68 | 17,330,000 |
| 2019-05-17 | $5.32 | $5.34 | $5.07 | $5.11 | $3.70 | 18,320,250 |
| 2019-05-16 | $5.32 | $5.33 | $5.26 | $5.32 | $3.85 | 13,665,130 |
| 2019-05-15 | $5.17 | $5.30 | $5.17 | $5.25 | $3.80 | 14,752,560 |
| 2019-05-14 | $5.18 | $5.38 | $5.12 | $5.15 | $3.73 | 21,312,500 |
| 2019-05-13 | $5.23 | $5.42 | $5.16 | $5.35 | $3.88 | 22,614,990 |
| 2019-05-10 | $5.18 | $5.37 | $5.07 | $5.28 | $3.82 | 21,689,710 |
| 2019-05-09 | $5.20 | $5.30 | $5.12 | $5.13 | $3.72 | 19,393,330 |
| 2019-05-08 | $5.20 | $5.42 | $5.12 | $5.27 | $3.82 | 22,108,700 |
| 2019-05-07 | $5.26 | $5.33 | $5.12 | $5.29 | $3.83 | 22,419,200 |
| 2019-05-06 | $5.31 | $5.57 | $5.18 | $5.24 | $3.80 | 41,809,890 |
| 2019-05-03 | $5.73 | $5.73 | $5.73 | $5.73 | $4.15 | 0 |
| 2019-05-02 | $5.73 | $5.73 | $5.73 | $5.73 | $4.15 | 0 |
| 2019-05-01 | $5.73 | $5.73 | $5.73 | $5.73 | $4.15 | 0 |
| 2019-04-30 | $5.49 | $5.85 | $5.40 | $5.73 | $4.15 | 29,765,080 |
| 2019-04-29 | $5.54 | $5.70 | $5.40 | $5.41 | $3.92 | 22,857,400 |
| 2019-04-26 | $5.62 | $5.72 | $5.54 | $5.54 | $4.01 | 17,237,590 |
| 2019-04-25 | $5.90 | $5.93 | $5.61 | $5.63 | $4.08 | 26,369,720 |
| 2019-04-24 | $5.84 | $6.01 | $5.82 | $5.91 | $4.28 | 20,076,360 |
| 2019-04-23 | $5.88 | $5.95 | $5.78 | $5.85 | $4.24 | 18,190,670 |
| 2019-04-22 | $6.00 | $6.00 | $5.83 | $5.84 | $4.23 | 21,613,860 |
| 2019-04-19 | $5.97 | $6.10 | $5.95 | $6.01 | $4.35 | 21,047,300 |
| 2019-04-18 | $5.98 | $6.07 | $5.93 | $5.99 | $4.34 | 26,231,760 |
| 2019-04-17 | $5.97 | $5.98 | $5.86 | $5.92 | $4.29 | 16,505,780 |
| 2019-04-16 | $5.91 | $5.97 | $5.72 | $5.96 | $4.32 | 26,829,570 |
| 2019-04-15 | $6.00 | $6.15 | $5.91 | $5.91 | $4.28 | 32,431,840 |
| 2019-04-12 | $5.96 | $6.03 | $5.84 | $5.97 | $4.32 | 23,830,030 |
| 2019-04-11 | $5.91 | $6.13 | $5.85 | $5.88 | $4.26 | 32,758,990 |
| 2019-04-10 | $5.91 | $6.01 | $5.81 | $5.90 | $4.27 | 28,752,800 |
| 2019-04-09 | $6.02 | $6.08 | $5.88 | $5.93 | $4.30 | 35,913,480 |
| 2019-04-08 | $6.24 | $6.24 | $5.95 | $6.03 | $4.37 | 75,651,410 |
| 2019-04-05 | $6.32 | $6.32 | $6.32 | $6.32 | $4.58 | 0 |
| 2019-04-04 | $6.40 | $6.58 | $6.10 | $6.32 | $4.58 | 125,837,130 |
| 2019-04-03 | $5.44 | $6.04 | $5.41 | $6.04 | $4.38 | 70,843,950 |
| 2019-04-02 | $5.50 | $5.65 | $5.45 | $5.49 | $3.98 | 45,350,870 |
| 2019-04-01 | $5.32 | $5.65 | $5.31 | $5.49 | $3.98 | 63,054,420 |
| 2019-03-29 | $5.13 | $5.31 | $5.09 | $5.28 | $3.82 | 47,590,650 |
| 2019-03-28 | $4.98 | $5.37 | $4.94 | $5.17 | $3.75 | 61,444,200 |
| 2019-03-27 | $5.05 | $5.08 | $4.98 | $5.03 | $3.64 | 14,629,900 |
| 2019-03-26 | $5.13 | $5.16 | $4.94 | $5.01 | $3.63 | 32,054,780 |
| 2019-03-25 | $5.17 | $5.24 | $5.12 | $5.13 | $3.72 | 26,460,810 |
| 2019-03-22 | $5.18 | $5.36 | $5.18 | $5.27 | $3.82 | 29,900,390 |
| 2019-03-21 | $5.50 | $5.50 | $5.22 | $5.25 | $3.80 | 59,350,220 |
| 2019-03-20 | $5.13 | $5.31 | $5.08 | $5.31 | $3.85 | 41,655,100 |
| 2019-03-19 | $5.15 | $5.19 | $5.10 | $5.13 | $3.72 | 19,902,140 |
| 2019-03-18 | $5.09 | $5.20 | $5.00 | $5.18 | $3.75 | 33,358,490 |
| 2019-03-15 | $4.92 | $5.18 | $4.92 | $5.03 | $3.64 | 36,318,490 |
| 2019-03-14 | $4.95 | $5.02 | $4.87 | $4.92 | $3.56 | 20,578,300 |
| 2019-03-13 | $5.08 | $5.09 | $4.96 | $4.96 | $3.59 | 24,812,670 |
| 2019-03-12 | $5.18 | $5.22 | $5.04 | $5.10 | $3.69 | 37,677,680 |
| 2019-03-11 | $4.86 | $5.19 | $4.86 | $5.18 | $3.75 | 37,504,420 |
| 2019-03-08 | $5.20 | $5.21 | $4.88 | $4.90 | $3.55 | 45,550,040 |
| 2019-03-07 | $5.17 | $5.36 | $5.13 | $5.28 | $3.82 | 47,333,460 |
| 2019-03-06 | $5.11 | $5.21 | $5.05 | $5.20 | $3.77 | 51,044,530 |
| 2019-03-05 | $5.03 | $5.06 | $4.90 | $5.04 | $3.65 | 39,403,360 |
| 2019-03-04 | $5.15 | $5.35 | $4.97 | $5.02 | $3.64 | 59,968,710 |
| 2019-03-01 | $5.04 | $5.12 | $4.96 | $5.10 | $3.69 | 22,292,950 |
| 2019-02-28 | $5.08 | $5.16 | $5.00 | $5.01 | $3.63 | 25,322,440 |
| 2019-02-27 | $5.09 | $5.32 | $5.03 | $5.08 | $3.68 | 40,650,030 |
| 2019-02-26 | $5.00 | $5.27 | $4.87 | $5.12 | $3.71 | 53,823,000 |
| 2019-02-25 | $4.68 | $4.99 | $4.67 | $4.95 | $3.59 | 52,244,540 |
| 2019-02-22 | $4.49 | $4.59 | $4.46 | $4.59 | $3.32 | 24,509,810 |
| 2019-02-21 | $4.52 | $4.62 | $4.46 | $4.50 | $3.26 | 24,116,360 |
| 2019-02-20 | $4.54 | $4.57 | $4.48 | $4.53 | $3.28 | 13,160,010 |
| 2019-02-19 | $4.59 | $4.63 | $4.48 | $4.53 | $3.28 | 22,137,380 |
| 2019-02-18 | $4.54 | $4.58 | $4.48 | $4.57 | $3.31 | 19,682,490 |
| 2019-02-15 | $4.47 | $4.50 | $4.45 | $4.50 | $3.26 | 10,970,000 |
| 2019-02-14 | $4.48 | $4.51 | $4.45 | $4.49 | $3.25 | 12,732,420 |
| 2019-02-13 | $4.40 | $4.49 | $4.38 | $4.47 | $3.24 | 16,706,260 |
| 2019-02-12 | $4.38 | $4.44 | $4.36 | $4.38 | $3.17 | 13,421,330 |
| 2019-02-11 | $4.28 | $4.39 | $4.26 | $4.38 | $3.17 | 12,036,600 |
| 2019-02-08 | $4.30 | $4.30 | $4.30 | $4.30 | $3.11 | 0 |
| 2019-02-07 | $4.30 | $4.30 | $4.30 | $4.30 | $3.11 | 0 |
| 2019-02-06 | $4.30 | $4.30 | $4.30 | $4.30 | $3.11 | 0 |
| 2019-02-05 | $4.30 | $4.30 | $4.30 | $4.30 | $3.11 | 0 |
| 2019-02-04 | $4.30 | $4.30 | $4.30 | $4.30 | $3.11 | 0 |
| 2019-02-01 | $4.23 | $4.31 | $4.21 | $4.30 | $3.11 | 13,470,360 |
| 2019-01-31 | $4.27 | $4.33 | $4.20 | $4.20 | $3.04 | 13,226,160 |
| 2019-01-30 | $4.37 | $4.40 | $4.23 | $4.25 | $3.08 | 12,146,300 |
| 2019-01-29 | $4.35 | $4.38 | $4.23 | $4.33 | $3.14 | 11,677,500 |
| 2019-01-28 | $4.40 | $4.44 | $4.32 | $4.34 | $3.14 | 11,845,680 |
| 2019-01-25 | $4.45 | $4.47 | $4.38 | $4.40 | $3.19 | 12,285,110 |
| 2019-01-24 | $4.43 | $4.50 | $4.43 | $4.48 | $3.25 | 10,869,920 |
| 2019-01-23 | $4.49 | $4.50 | $4.42 | $4.42 | $3.20 | 11,577,460 |
| 2019-01-22 | $4.59 | $4.62 | $4.47 | $4.50 | $3.26 | 13,911,620 |
| 2019-01-21 | $4.66 | $4.69 | $4.54 | $4.57 | $3.31 | 18,316,510 |
| 2019-01-18 | $4.50 | $4.58 | $4.49 | $4.53 | $3.28 | 17,061,290 |
| 2019-01-17 | $4.56 | $4.59 | $4.45 | $4.45 | $3.22 | 20,738,400 |
| 2019-01-16 | $4.57 | $4.60 | $4.52 | $4.56 | $3.30 | 10,590,740 |
| 2019-01-15 | $4.61 | $4.68 | $4.54 | $4.56 | $3.30 | 15,640,750 |
| 2019-01-14 | $4.60 | $4.61 | $4.47 | $4.55 | $3.30 | 13,711,760 |
| 2019-01-11 | $4.54 | $4.62 | $4.51 | $4.59 | $3.32 | 13,632,120 |
| 2019-01-10 | $4.57 | $4.70 | $4.51 | $4.56 | $3.30 | 24,019,060 |
| 2019-01-09 | $4.45 | $4.68 | $4.45 | $4.59 | $3.32 | 31,910,260 |
| 2019-01-08 | $4.35 | $4.58 | $4.32 | $4.47 | $3.24 | 40,567,280 |
| 2019-01-07 | $4.29 | $4.37 | $4.27 | $4.36 | $3.16 | 22,988,850 |
| 2019-01-04 | $4.17 | $4.29 | $4.15 | $4.29 | $3.11 | 18,426,350 |
| 2019-01-03 | $4.08 | $4.22 | $4.06 | $4.20 | $3.04 | 22,003,740 |
| 2019-01-02 | $4.02 | $4.09 | $4.02 | $4.08 | $2.96 | 12,475,650 |
| 2019-01-01 | $4.04 | $4.04 | $4.04 | $4.04 | $2.93 | 0 |
| 2018-12-31 | $4.04 | $4.04 | $4.04 | $4.04 | $2.93 | 0 |
| 2018-12-28 | $4.00 | $4.04 | $3.99 | $4.04 | $2.93 | 7,014,460 |
| 2018-12-27 | $4.01 | $4.04 | $3.96 | $4.01 | $2.90 | 8,821,880 |
| 2018-12-26 | $3.96 | $3.99 | $3.94 | $3.98 | $2.88 | 7,287,150 |
| 2018-12-25 | $4.01 | $4.01 | $3.91 | $3.96 | $2.87 | 12,347,210 |
| 2018-12-24 | $4.03 | $4.04 | $3.99 | $4.02 | $2.91 | 8,109,110 |
| 2018-12-21 | $4.00 | $4.05 | $3.98 | $4.03 | $2.92 | 10,286,780 |
| 2018-12-20 | $4.01 | $4.05 | $3.97 | $4.02 | $2.91 | 10,406,110 |
| 2018-12-19 | $4.00 | $4.06 | $4.00 | $4.02 | $2.91 | 10,141,680 |
| 2018-12-18 | $4.00 | $4.04 | $3.94 | $4.01 | $2.90 | 11,312,510 |
| 2018-12-17 | $3.95 | $4.03 | $3.92 | $4.01 | $2.90 | 9,997,100 |
| 2018-12-14 | $4.03 | $4.06 | $3.97 | $3.97 | $2.88 | 10,420,440 |
| 2018-12-13 | $4.01 | $4.08 | $3.96 | $4.04 | $2.93 | 11,045,620 |
| 2018-12-12 | $4.02 | $4.04 | $3.97 | $3.98 | $2.88 | 7,509,460 |
| 2018-12-11 | $4.05 | $4.07 | $3.99 | $4.00 | $2.90 | 8,561,700 |
| 2018-12-10 | $4.04 | $4.08 | $3.97 | $4.01 | $2.90 | 10,640,020 |
| 2018-12-07 | $4.09 | $4.12 | $4.07 | $4.09 | $2.96 | 12,071,290 |
| 2018-12-06 | $4.19 | $4.20 | $4.02 | $4.05 | $2.93 | 25,819,510 |
| 2018-12-05 | $4.17 | $4.25 | $4.16 | $4.21 | $3.05 | 13,592,820 |
| 2018-12-04 | $4.26 | $4.28 | $4.21 | $4.26 | $3.09 | 14,420,220 |
| 2018-12-03 | $4.35 | $4.51 | $4.23 | $4.24 | $3.07 | 45,920,470 |
| 2018-11-30 | $3.99 | $4.10 | $3.99 | $4.10 | $2.97 | 15,274,050 |
| 2018-11-29 | $4.07 | $4.12 | $4.00 | $4.00 | $2.90 | 14,963,750 |
| 2018-11-28 | $3.92 | $4.15 | $3.90 | $4.08 | $2.96 | 24,960,290 |
| 2018-11-27 | $3.91 | $3.94 | $3.88 | $3.89 | $2.82 | 5,461,120 |
| 2018-11-26 | $3.86 | $3.96 | $3.86 | $3.87 | $2.80 | 7,329,850 |
| 2018-11-23 | $4.01 | $4.01 | $3.86 | $3.87 | $2.80 | 12,778,590 |
| 2018-11-22 | $4.03 | $4.05 | $3.98 | $4.00 | $2.90 | 7,732,720 |
| 2018-11-21 | $3.98 | $4.04 | $3.91 | $4.03 | $2.92 | 12,836,470 |
| 2018-11-20 | $4.05 | $4.06 | $3.99 | $4.02 | $2.91 | 14,313,840 |
| 2018-11-19 | $4.09 | $4.11 | $4.01 | $4.07 | $2.95 | 12,528,760 |
| 2018-11-16 | $4.09 | $4.11 | $4.04 | $4.08 | $2.96 | 15,622,250 |
| 2018-11-15 | $4.05 | $4.12 | $4.02 | $4.10 | $2.97 | 16,872,040 |
| 2018-11-14 | $4.09 | $4.18 | $4.05 | $4.09 | $2.96 | 28,207,120 |
| 2018-11-13 | $3.91 | $4.04 | $3.90 | $4.01 | $2.90 | 17,615,370 |
| 2018-11-12 | $3.92 | $3.97 | $3.87 | $3.97 | $2.88 | 11,265,800 |
| 2018-11-09 | $3.95 | $3.96 | $3.89 | $3.90 | $2.83 | 9,329,000 |
| 2018-11-08 | $4.03 | $4.03 | $3.93 | $3.94 | $2.85 | 13,267,500 |
| 2018-11-07 | $4.04 | $4.08 | $3.99 | $4.00 | $2.90 | 14,703,700 |
| 2018-11-06 | $4.06 | $4.07 | $3.99 | $4.02 | $2.91 | 11,380,640 |
| 2018-11-05 | $4.09 | $4.09 | $4.00 | $4.05 | $2.93 | 19,552,340 |
| 2018-11-02 | $3.98 | $4.14 | $3.90 | $4.10 | $2.97 | 41,012,630 |
| 2018-11-01 | $3.80 | $3.87 | $3.78 | $3.79 | $2.75 | 12,429,780 |
| 2018-10-31 | $3.77 | $3.82 | $3.73 | $3.79 | $2.75 | 11,476,010 |
| 2018-10-30 | $3.65 | $3.78 | $3.64 | $3.76 | $2.72 | 11,111,830 |
| 2018-10-29 | $3.73 | $3.82 | $3.65 | $3.67 | $2.66 | 9,757,700 |
| 2018-10-26 | $3.73 | $3.79 | $3.70 | $3.75 | $2.72 | 11,752,370 |
| 2018-10-25 | $3.57 | $3.70 | $3.53 | $3.69 | $2.67 | 11,202,730 |
| 2018-10-24 | $3.64 | $3.72 | $3.61 | $3.66 | $2.65 | 11,433,030 |
| 2018-10-23 | $3.72 | $3.74 | $3.63 | $3.64 | $2.64 | 12,307,350 |
| 2018-10-22 | $3.55 | $3.73 | $3.54 | $3.69 | $2.67 | 19,245,310 |
| 2018-10-19 | $3.37 | $3.55 | $3.33 | $3.51 | $2.54 | 15,856,380 |
| 2018-10-18 | $3.55 | $3.55 | $3.39 | $3.41 | $2.47 | 18,710,870 |
| 2018-10-17 | $3.53 | $3.59 | $3.51 | $3.57 | $2.59 | 11,254,590 |
| 2018-10-16 | $3.60 | $3.64 | $3.46 | $3.50 | $2.54 | 13,805,580 |
| 2018-10-15 | $3.69 | $3.69 | $3.59 | $3.61 | $2.62 | 11,440,560 |
| 2018-10-12 | $3.63 | $3.67 | $3.51 | $3.65 | $2.64 | 15,724,960 |
| 2018-10-11 | $3.86 | $3.87 | $3.57 | $3.65 | $2.64 | 28,311,190 |
| 2018-10-10 | $3.99 | $4.02 | $3.95 | $3.97 | $2.88 | 9,623,810 |
| 2018-10-09 | $3.98 | $4.10 | $3.94 | $4.01 | $2.90 | 14,234,410 |
| 2018-10-08 | $4.04 | $4.11 | $3.92 | $3.97 | $2.88 | 18,562,760 |
| 2018-10-05 | $4.08 | $4.08 | $4.08 | $4.08 | $2.96 | 0 |
| 2018-10-04 | $4.08 | $4.08 | $4.08 | $4.08 | $2.96 | 0 |
| 2018-10-03 | $4.08 | $4.08 | $4.08 | $4.08 | $2.96 | 0 |
| 2018-10-02 | $4.08 | $4.08 | $4.08 | $4.08 | $2.96 | 0 |
| 2018-10-01 | $4.08 | $4.08 | $4.08 | $4.08 | $2.96 | 0 |
| 2018-09-28 | $3.99 | $4.12 | $3.98 | $4.08 | $2.96 | 13,741,420 |
| 2018-09-27 | $4.03 | $4.05 | $3.98 | $4.00 | $2.90 | 10,582,180 |
| 2018-09-26 | $4.03 | $4.09 | $3.99 | $4.01 | $2.90 | 11,338,810 |
| 2018-09-25 | $4.06 | $4.06 | $4.02 | $4.03 | $2.92 | 9,330,760 |
| 2018-09-24 | $4.10 | $4.10 | $4.10 | $4.10 | $2.97 | 0 |
| 2018-09-21 | $3.97 | $4.10 | $3.97 | $4.10 | $2.97 | 14,410,980 |
| 2018-09-20 | $3.99 | $4.01 | $3.95 | $3.98 | $2.88 | 7,505,630 |
| 2018-09-19 | $3.93 | $4.00 | $3.91 | $3.99 | $2.89 | 15,427,370 |
| 2018-09-18 | $3.82 | $3.95 | $3.82 | $3.94 | $2.85 | 11,029,890 |
| 2018-09-17 | $3.90 | $3.92 | $3.84 | $3.86 | $2.80 | 9,498,690 |
| 2018-09-14 | $3.92 | $4.00 | $3.89 | $3.94 | $2.85 | 12,385,760 |
| 2018-09-13 | $3.86 | $3.93 | $3.85 | $3.92 | $2.84 | 15,059,020 |
| 2018-09-12 | $3.81 | $3.84 | $3.80 | $3.80 | $2.75 | 6,783,410 |
| 2018-09-11 | $3.78 | $3.84 | $3.76 | $3.81 | $2.76 | 10,529,140 |
| 2018-09-10 | $3.91 | $3.91 | $3.78 | $3.78 | $2.74 | 13,198,200 |
| 2018-09-07 | $3.94 | $3.99 | $3.88 | $3.90 | $2.83 | 12,554,000 |
| 2018-09-06 | $3.99 | $4.02 | $3.93 | $3.94 | $2.85 | 10,546,410 |
| 2018-09-05 | $4.05 | $4.07 | $3.98 | $3.98 | $2.88 | 9,131,630 |
| 2018-09-04 | $4.03 | $4.09 | $4.01 | $4.07 | $2.95 | 10,695,160 |
| 2018-09-03 | $4.10 | $4.11 | $3.98 | $4.03 | $2.92 | 14,264,180 |
| 2018-08-31 | $4.09 | $4.15 | $4.06 | $4.09 | $2.96 | 18,769,940 |
| 2018-08-30 | $4.22 | $4.26 | $4.14 | $4.15 | $3.01 | 11,534,900 |
| 2018-08-29 | $4.24 | $4.25 | $4.21 | $4.23 | $3.06 | 7,532,910 |
| 2018-08-28 | $4.24 | $4.27 | $4.22 | $4.25 | $3.08 | 11,157,560 |
| 2018-08-27 | $4.20 | $4.26 | $4.18 | $4.23 | $3.06 | 10,708,700 |
| 2018-08-24 | $4.15 | $4.23 | $4.13 | $4.18 | $3.03 | 9,528,080 |
| 2018-08-23 | $4.15 | $4.19 | $4.10 | $4.16 | $3.01 | 11,908,870 |
| 2018-08-22 | $4.20 | $4.20 | $4.15 | $4.16 | $3.01 | 8,398,630 |
| 2018-08-21 | $4.20 | $4.24 | $4.17 | $4.20 | $3.04 | 13,091,230 |
| 2018-08-20 | $4.13 | $4.19 | $4.08 | $4.18 | $3.03 | 13,608,060 |
| 2018-08-17 | $4.26 | $4.28 | $4.12 | $4.14 | $3.00 | 13,239,950 |
| 2018-08-16 | $4.20 | $4.28 | $4.12 | $4.23 | $3.06 | 13,531,210 |
| 2018-08-15 | $4.41 | $4.41 | $4.22 | $4.24 | $3.07 | 21,064,960 |
| 2018-08-14 | $4.40 | $4.42 | $4.33 | $4.41 | $3.19 | 7,676,500 |
| 2018-08-13 | $4.39 | $4.42 | $4.31 | $4.38 | $3.17 | 10,644,000 |
| 2018-08-10 | $4.44 | $4.48 | $4.41 | $4.44 | $3.22 | 14,386,700 |
| 2018-08-09 | $4.35 | $4.47 | $4.33 | $4.45 | $3.22 | 19,330,370 |
| 2018-08-08 | $4.34 | $4.43 | $4.33 | $4.35 | $3.15 | 16,383,430 |
| 2018-08-07 | $4.19 | $4.37 | $4.17 | $4.35 | $3.15 | 21,063,060 |
| 2018-08-06 | $4.31 | $4.37 | $4.13 | $4.17 | $3.02 | 20,808,730 |
| 2018-08-03 | $4.28 | $4.41 | $4.26 | $4.34 | $3.14 | 22,228,370 |
| 2018-08-02 | $4.49 | $4.49 | $4.18 | $4.31 | $3.12 | 30,273,050 |
| 2018-08-01 | $4.52 | $4.69 | $4.50 | $4.54 | $3.29 | 34,903,030 |
| 2018-07-31 | $4.50 | $4.54 | $4.43 | $4.51 | $3.27 | 14,911,680 |
| 2018-07-30 | $4.55 | $4.61 | $4.47 | $4.49 | $3.25 | 17,487,900 |
| 2018-07-27 | $4.62 | $4.65 | $4.57 | $4.59 | $3.32 | 16,711,940 |
| 2018-07-26 | $4.66 | $4.78 | $4.60 | $4.66 | $3.38 | 27,643,080 |
| 2018-07-25 | $4.68 | $4.69 | $4.63 | $4.65 | $3.37 | 20,099,240 |
| 2018-07-24 | $4.50 | $4.79 | $4.48 | $4.72 | $3.42 | 36,720,810 |
| 2018-07-23 | $4.31 | $4.53 | $4.26 | $4.51 | $3.27 | 33,715,900 |
| 2018-07-20 | $4.44 | $4.44 | $4.23 | $4.36 | $3.16 | 29,186,280 |
| 2018-07-19 | $4.57 | $4.58 | $4.42 | $4.44 | $3.22 | 14,220,620 |
| 2018-07-18 | $4.55 | $4.61 | $4.55 | $4.56 | $3.30 | 12,460,510 |
| 2018-07-17 | $4.55 | $4.58 | $4.50 | $4.54 | $3.29 | 11,010,230 |
| 2018-07-16 | $4.54 | $4.59 | $4.49 | $4.57 | $3.31 | 13,359,150 |
| 2018-07-13 | $4.48 | $4.53 | $4.46 | $4.50 | $3.26 | 13,463,660 |
| 2018-07-12 | $4.40 | $4.52 | $4.39 | $4.49 | $3.25 | 19,355,410 |
| 2018-07-11 | $4.62 | $4.63 | $4.39 | $4.40 | $3.19 | 30,671,730 |
| 2018-07-10 | $4.71 | $4.76 | $4.69 | $4.74 | $3.43 | 9,086,920 |
| 2018-07-09 | $4.68 | $4.74 | $4.65 | $4.73 | $3.43 | 9,767,990 |
| 2018-07-06 | $4.72 | $4.75 | $4.54 | $4.67 | $3.38 | 15,079,730 |
| 2018-07-05 | $4.70 | $4.76 | $4.67 | $4.75 | $3.44 | 18,536,680 |
| 2018-07-04 | $4.70 | $4.74 | $4.65 | $4.68 | $3.39 | 13,654,470 |
| 2018-07-03 | $4.79 | $4.80 | $4.59 | $4.73 | $3.43 | 27,199,140 |
| 2018-07-02 | $4.99 | $4.99 | $4.75 | $4.82 | $3.49 | 19,002,950 |
| 2018-06-29 | $4.82 | $4.92 | $4.80 | $4.92 | $3.56 | 15,483,150 |
| 2018-06-28 | $4.86 | $4.92 | $4.81 | $4.82 | $3.49 | 13,177,210 |
| 2018-06-27 | $4.97 | $5.02 | $4.74 | $4.93 | $3.57 | 28,640,490 |
| 2018-06-26 | $5.30 | $5.31 | $4.90 | $4.96 | $3.59 | 45,475,170 |
| 2018-06-25 | $5.46 | $5.53 | $5.35 | $5.35 | $3.88 | 10,567,390 |
| 2018-06-22 | $5.38 | $5.48 | $5.32 | $5.44 | $3.94 | 11,253,440 |
| 2018-06-21 | $5.52 | $5.59 | $5.40 | $5.43 | $3.93 | 14,325,220 |
| 2018-06-20 | $5.47 | $5.58 | $5.42 | $5.52 | $4.00 | 13,617,220 |
| 2018-06-19 | $5.41 | $5.60 | $5.30 | $5.54 | $4.01 | 75,550,910 |
| 2018-06-18 | $5.52 | $5.52 | $5.52 | $5.52 | $4.00 | 0 |
| 2018-06-15 | $5.49 | $5.55 | $5.42 | $5.52 | $4.00 | 20,373,580 |
| 2018-06-14 | $5.56 | $5.58 | $5.49 | $5.50 | $3.98 | 19,412,710 |
| 2018-06-13 | $5.62 | $5.63 | $5.51 | $5.61 | $4.06 | 16,286,740 |
| 2018-06-12 | $5.73 | $5.73 | $5.50 | $5.62 | $4.07 | 27,188,730 |
| 2018-06-11 | $5.75 | $5.77 | $5.62 | $5.72 | $4.14 | 19,326,330 |
| 2018-06-08 | $5.91 | $5.95 | $5.69 | $5.73 | $4.15 | 31,283,160 |
| 2018-06-07 | $6.04 | $6.08 | $5.91 | $5.94 | $4.30 | 19,175,190 |
| 2018-06-06 | $6.05 | $6.10 | $5.96 | $6.03 | $4.37 | 18,853,960 |
| 2018-06-05 | $6.00 | $6.11 | $5.93 | $6.10 | $4.42 | 25,968,790 |
| 2018-06-04 | $6.06 | $6.14 | $5.86 | $5.92 | $4.29 | 23,562,000 |
| 2018-06-01 | $6.10 | $6.15 | $6.03 | $6.06 | $4.39 | 9,799,060 |
| 2018-05-31 | $6.10 | $6.17 | $6.03 | $6.12 | $4.43 | 30,811,040 |
| 2018-05-30 | $6.16 | $6.17 | $5.95 | $5.98 | $4.33 | 29,808,840 |
| 2018-05-29 | $6.22 | $6.32 | $6.22 | $6.30 | $4.56 | 27,273,540 |
| 2018-05-28 | $6.17 | $6.33 | $6.09 | $6.27 | $4.54 | 27,811,850 |
| 2018-05-25 | $6.14 | $6.23 | $6.08 | $6.17 | $4.47 | 20,733,900 |
| 2018-05-24 | $6.20 | $6.29 | $6.12 | $6.14 | $4.45 | 26,398,360 |
| 2018-05-23 | $6.42 | $6.44 | $6.20 | $6.22 | $4.51 | 31,202,470 |
| 2018-05-22 | $6.31 | $6.55 | $6.26 | $6.39 | $4.63 | 46,952,000 |
| 2018-05-21 | $6.27 | $6.55 | $6.22 | $6.39 | $4.63 | 105,584,030 |
| 2018-05-18 | $5.69 | $6.00 | $5.66 | $5.95 | $4.31 | 37,129,610 |
| 2018-05-17 | $5.82 | $5.85 | $5.70 | $5.73 | $4.15 | 16,963,700 |
| 2018-05-16 | $5.76 | $5.88 | $5.73 | $5.79 | $4.19 | 31,370,310 |
| 2018-05-15 | $5.72 | $5.78 | $5.67 | $5.78 | $4.19 | 21,862,740 |
| 2018-05-14 | $5.63 | $5.71 | $5.63 | $5.70 | $4.13 | 16,979,260 |
| 2018-05-11 | $5.73 | $5.74 | $5.60 | $5.61 | $4.06 | 16,547,800 |
| 2018-05-10 | $5.74 | $5.75 | $5.68 | $5.73 | $4.15 | 16,589,220 |
| 2018-05-09 | $5.76 | $5.83 | $5.67 | $5.72 | $4.14 | 16,056,930 |
| 2018-05-08 | $5.72 | $5.79 | $5.71 | $5.75 | $4.17 | 16,540,370 |
| 2018-05-07 | $5.65 | $5.76 | $5.65 | $5.74 | $4.16 | 18,337,060 |
| 2018-05-04 | $5.61 | $5.74 | $5.60 | $5.68 | $4.11 | 25,409,240 |
| 2018-05-03 | $5.50 | $5.62 | $5.46 | $5.61 | $4.06 | 20,208,480 |
| 2018-05-02 | $5.58 | $5.67 | $5.46 | $5.48 | $3.97 | 18,772,390 |
| 2018-05-01 | $5.64 | $5.64 | $5.64 | $5.64 | $4.09 | 0 |
| 2018-04-30 | $5.64 | $5.64 | $5.64 | $5.64 | $4.09 | 0 |
| 2018-04-27 | $5.61 | $5.66 | $5.46 | $5.64 | $4.09 | 21,531,380 |
| 2018-04-26 | $5.64 | $5.68 | $5.56 | $5.61 | $4.06 | 22,486,140 |
| 2018-04-25 | $5.62 | $5.64 | $5.56 | $5.61 | $4.06 | 14,329,740 |
| 2018-04-24 | $5.50 | $5.65 | $5.49 | $5.63 | $4.08 | 24,790,660 |
| 2018-04-23 | $5.52 | $5.55 | $5.39 | $5.53 | $4.01 | 21,154,980 |
| 2018-04-20 | $5.51 | $5.67 | $5.47 | $5.50 | $3.98 | 29,582,770 |
| 2018-04-19 | $5.42 | $5.50 | $5.40 | $5.49 | $3.98 | 22,797,110 |
| 2018-04-18 | $5.49 | $5.51 | $5.30 | $5.38 | $3.90 | 31,583,600 |
| 2018-04-17 | $5.63 | $5.64 | $5.44 | $5.46 | $3.96 | 22,373,500 |
| 2018-04-16 | $5.61 | $5.66 | $5.53 | $5.61 | $4.06 | 17,868,360 |
| 2018-04-13 | $5.66 | $5.71 | $5.61 | $5.62 | $4.07 | 11,401,720 |
| 2018-04-12 | $5.74 | $5.75 | $5.61 | $5.63 | $4.08 | 17,935,200 |
| 2018-04-11 | $5.81 | $5.83 | $5.70 | $5.78 | $4.19 | 28,468,070 |
| 2018-04-10 | $5.55 | $5.74 | $5.55 | $5.73 | $4.15 | 30,850,720 |
| 2018-04-09 | $5.52 | $5.59 | $5.49 | $5.55 | $4.02 | 21,198,700 |
| 2018-04-06 | $5.60 | $5.60 | $5.60 | $5.60 | $4.06 | 0 |
| 2018-04-05 | $5.60 | $5.60 | $5.60 | $5.60 | $4.06 | 0 |
| 2018-04-04 | $5.70 | $5.74 | $5.59 | $5.60 | $4.06 | 21,439,540 |
| 2018-04-03 | $5.80 | $5.80 | $5.67 | $5.69 | $4.12 | 25,550,060 |
| 2018-04-02 | $5.86 | $5.95 | $5.83 | $5.86 | $4.24 | 18,814,060 |
| 2018-03-30 | $5.92 | $5.94 | $5.88 | $5.89 | $4.27 | 14,069,850 |
| 2018-03-29 | $5.89 | $5.95 | $5.80 | $5.92 | $4.29 | 18,545,680 |
| 2018-03-28 | $5.89 | $5.93 | $5.80 | $5.89 | $4.27 | 28,154,430 |
| 2018-03-27 | $5.98 | $6.03 | $5.89 | $5.95 | $4.31 | 33,655,280 |
| 2018-03-26 | $5.98 | $6.01 | $5.85 | $5.92 | $4.29 | 37,662,390 |
| 2018-03-23 | $5.95 | $6.19 | $5.72 | $6.16 | $4.46 | 83,823,270 |
| 2018-03-22 | $6.21 | $6.26 | $6.12 | $6.20 | $4.49 | 29,700,310 |
| 2018-03-21 | $6.28 | $6.33 | $6.19 | $6.27 | $4.54 | 18,976,790 |
| 2018-03-20 | $6.24 | $6.28 | $6.13 | $6.27 | $4.54 | 26,577,070 |
| 2018-03-19 | $6.44 | $6.48 | $6.31 | $6.33 | $4.59 | 18,580,340 |
| 2018-03-16 | $6.30 | $6.48 | $6.27 | $6.40 | $4.64 | 29,532,620 |
| 2018-03-15 | $6.26 | $6.40 | $6.26 | $6.30 | $4.56 | 21,670,810 |
| 2018-03-14 | $6.33 | $6.38 | $6.24 | $6.28 | $4.55 | 25,192,490 |
| 2018-03-13 | $6.42 | $6.45 | $6.35 | $6.36 | $4.61 | 24,397,390 |
| 2018-03-12 | $6.47 | $6.52 | $6.35 | $6.47 | $4.69 | 32,205,210 |
| 2018-03-09 | $6.30 | $6.56 | $6.27 | $6.46 | $4.68 | 61,297,900 |
| 2018-03-08 | $6.09 | $6.35 | $6.05 | $6.29 | $4.56 | 51,547,690 |
| 2018-03-07 | $6.16 | $6.19 | $6.08 | $6.09 | $4.41 | 24,911,280 |
| 2018-03-06 | $6.00 | $6.13 | $6.00 | $6.11 | $4.43 | 34,832,330 |
| 2018-03-05 | $5.96 | $6.03 | $5.93 | $5.97 | $4.32 | 19,216,020 |
| 2018-03-02 | $5.98 | $6.02 | $5.92 | $5.97 | $4.32 | 26,637,370 |
| 2018-03-01 | $5.98 | $6.07 | $5.90 | $6.05 | $4.38 | 23,644,980 |
| 2018-02-28 | $6.03 | $6.06 | $5.97 | $6.03 | $4.37 | 30,633,870 |
| 2018-02-27 | $6.23 | $6.25 | $6.06 | $6.09 | $4.41 | 36,581,400 |
| 2018-02-26 | $6.16 | $6.23 | $6.11 | $6.21 | $4.50 | 28,820,200 |
| 2018-02-23 | $6.07 | $6.16 | $6.03 | $6.13 | $4.44 | 26,040,950 |
| 2018-02-22 | $6.04 | $6.11 | $5.97 | $6.08 | $4.40 | 27,360,050 |
| 2018-02-21 | $5.96 | $5.96 | $5.96 | $5.96 | $4.32 | 0 |
| 2018-02-20 | $5.96 | $5.96 | $5.96 | $5.96 | $4.32 | 0 |
| 2018-02-19 | $5.96 | $5.96 | $5.96 | $5.96 | $4.32 | 0 |
| 2018-02-16 | $5.96 | $5.96 | $5.96 | $5.96 | $4.32 | 0 |
| 2018-02-15 | $5.96 | $5.96 | $5.96 | $5.96 | $4.32 | 0 |
| 2018-02-14 | $6.00 | $6.02 | $5.84 | $5.96 | $4.32 | 24,428,440 |
| 2018-02-13 | $6.03 | $6.12 | $5.97 | $5.99 | $4.34 | 26,091,560 |
| 2018-02-12 | $6.03 | $6.07 | $5.94 | $6.01 | $4.35 | 28,809,620 |
| 2018-02-09 | $6.16 | $6.21 | $5.90 | $6.00 | $4.35 | 55,428,990 |
| 2018-02-08 | $6.39 | $6.56 | $6.22 | $6.36 | $4.61 | 38,852,560 |
| 2018-02-07 | $6.63 | $6.68 | $6.41 | $6.43 | $4.66 | 39,899,060 |
| 2018-02-06 | $6.79 | $6.87 | $6.40 | $6.50 | $4.71 | 56,475,340 |
| 2018-02-05 | $6.75 | $6.95 | $6.66 | $6.91 | $5.01 | 45,083,000 |
| 2018-02-02 | $6.63 | $6.91 | $6.57 | $6.86 | $4.97 | 46,535,440 |
| 2018-02-01 | $7.22 | $7.23 | $6.65 | $6.73 | $4.88 | 87,081,940 |
| 2018-01-31 | $7.10 | $7.31 | $7.06 | $7.24 | $5.24 | 63,167,670 |
| 2018-01-30 | $7.21 | $7.29 | $7.05 | $7.17 | $5.19 | 55,982,280 |
| 2018-01-29 | $7.27 | $7.48 | $7.18 | $7.24 | $5.24 | 86,002,800 |
| 2018-01-26 | $7.11 | $7.35 | $7.07 | $7.23 | $5.24 | 65,205,280 |
| 2018-01-25 | $7.15 | $7.30 | $7.07 | $7.11 | $5.15 | 60,383,840 |
| 2018-01-24 | $6.90 | $7.17 | $6.88 | $7.16 | $5.19 | 76,582,550 |
| 2018-01-23 | $6.88 | $6.99 | $6.84 | $6.91 | $5.01 | 33,837,910 |
| 2018-01-22 | $6.88 | $6.95 | $6.81 | $6.88 | $4.98 | 34,903,330 |
| 2018-01-19 | $6.73 | $6.94 | $6.68 | $6.91 | $5.01 | 49,148,260 |
| 2018-01-18 | $6.66 | $6.79 | $6.58 | $6.75 | $4.89 | 33,482,990 |
| 2018-01-17 | $6.65 | $6.78 | $6.58 | $6.69 | $4.85 | 38,210,460 |
| 2018-01-16 | $6.60 | $6.71 | $6.56 | $6.68 | $4.84 | 37,202,250 |
| 2018-01-15 | $6.93 | $6.97 | $6.61 | $6.63 | $4.80 | 63,540,500 |
| 2018-01-12 | $7.04 | $7.11 | $6.94 | $6.97 | $5.05 | 37,260,920 |
| 2018-01-11 | $7.07 | $7.15 | $7.02 | $7.04 | $5.10 | 35,111,220 |
| 2018-01-10 | $7.11 | $7.14 | $6.98 | $7.12 | $5.16 | 55,710,710 |
| 2018-01-09 | $7.23 | $7.23 | $7.01 | $7.10 | $5.14 | 70,077,890 |
| 2018-01-08 | $7.23 | $7.37 | $7.13 | $7.25 | $5.25 | 69,018,440 |
| 2018-01-05 | $7.12 | $7.28 | $7.01 | $7.22 | $5.23 | 72,258,790 |
| 2018-01-04 | $6.99 | $7.20 | $6.94 | $7.11 | $5.15 | 59,742,960 |
| 2018-01-03 | $7.00 | $7.22 | $6.96 | $7.03 | $5.09 | 92,033,830 |
| 2018-01-02 | $6.83 | $6.93 | $6.77 | $6.90 | $5.00 | 49,180,700 |
| 2018-01-01 | $6.77 | $6.77 | $6.77 | $6.77 | $4.90 | 0 |
| 2017-12-29 | $6.73 | $6.90 | $6.72 | $6.77 | $4.90 | 53,579,730 |
| 2017-12-28 | $6.50 | $6.73 | $6.49 | $6.68 | $4.84 | 37,011,170 |
| 2017-12-27 | $6.57 | $6.69 | $6.54 | $6.55 | $4.74 | 25,673,960 |
| 2017-12-26 | $6.43 | $6.62 | $6.35 | $6.59 | $4.77 | 29,090,970 |
| 2017-12-25 | $6.62 | $6.69 | $6.46 | $6.47 | $4.69 | 23,194,370 |
| 2017-12-22 | $6.70 | $6.75 | $6.61 | $6.67 | $4.83 | 24,261,140 |
| 2017-12-21 | $6.63 | $6.83 | $6.59 | $6.73 | $4.88 | 40,357,870 |
| 2017-12-20 | $6.52 | $6.86 | $6.40 | $6.67 | $4.83 | 41,432,420 |
| 2017-12-19 | $6.49 | $6.56 | $6.43 | $6.55 | $4.74 | 19,740,930 |
| 2017-12-18 | $6.55 | $6.58 | $6.34 | $6.48 | $4.69 | 26,814,860 |
| 2017-12-15 | $6.69 | $6.69 | $6.50 | $6.57 | $4.76 | 35,168,280 |
| 2017-12-14 | $6.87 | $6.95 | $6.71 | $6.75 | $4.89 | 29,673,520 |
| 2017-12-13 | $6.82 | $6.90 | $6.76 | $6.89 | $4.99 | 27,374,530 |
| 2017-12-12 | $6.85 | $7.04 | $6.79 | $6.82 | $4.94 | 41,556,480 |
| 2017-12-11 | $6.70 | $6.95 | $6.69 | $6.87 | $4.98 | 52,338,870 |
| 2017-12-08 | $6.57 | $6.69 | $6.53 | $6.65 | $4.82 | 21,549,040 |
| 2017-12-07 | $6.70 | $6.71 | $6.55 | $6.62 | $4.80 | 24,347,470 |
| 2017-12-06 | $6.68 | $6.75 | $6.52 | $6.70 | $4.85 | 34,176,520 |
| 2017-12-05 | $6.76 | $6.79 | $6.58 | $6.66 | $4.82 | 40,228,320 |
| 2017-12-04 | $6.44 | $6.97 | $6.38 | $6.76 | $4.90 | 74,729,980 |
| 2017-12-01 | $6.31 | $6.40 | $6.31 | $6.37 | $4.61 | 18,118,510 |
| 2017-11-30 | $6.38 | $6.44 | $6.27 | $6.29 | $4.56 | 23,465,200 |
| 2017-11-29 | $6.26 | $6.39 | $6.22 | $6.38 | $4.62 | 24,385,920 |
| 2017-11-28 | $6.12 | $6.29 | $6.08 | $6.27 | $4.54 | 21,786,610 |
| 2017-11-27 | $6.29 | $6.36 | $6.10 | $6.11 | $4.43 | 22,304,570 |
| 2017-11-24 | $6.13 | $6.29 | $6.11 | $6.26 | $4.53 | 15,804,400 |
| 2017-11-23 | $6.41 | $6.43 | $6.15 | $6.17 | $4.47 | 27,382,030 |
| 2017-11-22 | $6.20 | $6.48 | $6.20 | $6.42 | $4.65 | 37,174,580 |
| 2017-11-21 | $6.10 | $6.25 | $6.07 | $6.23 | $4.51 | 21,224,410 |
| 2017-11-20 | $6.12 | $6.14 | $5.97 | $6.09 | $4.41 | 22,707,470 |
| 2017-11-17 | $6.44 | $6.46 | $6.10 | $6.13 | $4.44 | 43,606,130 |
| 2017-11-16 | $6.61 | $6.68 | $6.46 | $6.47 | $4.69 | 26,479,490 |
| 2017-11-15 | $6.78 | $6.79 | $6.64 | $6.65 | $4.82 | 20,305,380 |
| 2017-11-14 | $6.77 | $6.85 | $6.60 | $6.84 | $4.95 | 31,854,040 |
| 2017-11-13 | $6.83 | $6.89 | $6.74 | $6.79 | $4.92 | 19,198,140 |
| 2017-11-10 | $6.87 | $6.91 | $6.77 | $6.83 | $4.95 | 23,680,140 |
| 2017-11-09 | $6.71 | $6.98 | $6.70 | $6.91 | $5.01 | 25,509,760 |
| 2017-11-08 | $6.75 | $6.85 | $6.68 | $6.77 | $4.90 | 25,515,730 |
| 2017-11-07 | $6.59 | $6.74 | $6.59 | $6.73 | $4.88 | 20,777,020 |
| 2017-11-06 | $6.64 | $6.67 | $6.50 | $6.59 | $4.77 | 24,208,080 |
| 2017-11-03 | $6.67 | $6.75 | $6.52 | $6.66 | $4.82 | 28,907,440 |
| 2017-11-02 | $6.77 | $6.84 | $6.63 | $6.73 | $4.88 | 30,775,650 |
| 2017-11-01 | $6.83 | $6.93 | $6.73 | $6.81 | $4.93 | 34,991,070 |
| 2017-10-31 | $6.97 | $7.07 | $6.53 | $6.93 | $5.02 | 75,249,290 |
| 2017-10-30 | $7.19 | $7.19 | $7.19 | $7.19 | $5.21 | 0 |
| 2017-10-27 | $7.19 | $7.19 | $7.19 | $7.19 | $5.21 | 0 |
| 2017-10-26 | $7.00 | $7.26 | $6.95 | $7.19 | $5.21 | 55,192,180 |
| 2017-10-25 | $7.06 | $7.08 | $7.00 | $7.02 | $5.09 | 19,495,250 |
| 2017-10-24 | $7.13 | $7.14 | $6.99 | $7.07 | $5.12 | 26,634,730 |
| 2017-10-23 | $7.10 | $7.15 | $7.05 | $7.13 | $5.16 | 32,130,440 |
| 2017-10-20 | $6.93 | $7.09 | $6.93 | $7.08 | $5.13 | 41,628,660 |
| 2017-10-19 | $7.07 | $7.10 | $6.86 | $6.91 | $5.01 | 27,977,160 |
| 2017-10-18 | $6.98 | $7.11 | $6.97 | $7.01 | $5.08 | 33,056,570 |
| 2017-10-17 | $7.01 | $7.06 | $6.94 | $6.97 | $5.05 | 24,635,130 |
| 2017-10-16 | $6.96 | $7.18 | $6.88 | $7.03 | $5.09 | 50,581,560 |
| 2017-10-13 | $6.97 | $6.98 | $6.89 | $6.94 | $5.03 | 27,329,520 |
| 2017-10-12 | $6.94 | $6.99 | $6.80 | $6.98 | $5.06 | 38,738,510 |
| 2017-10-11 | $7.15 | $7.16 | $6.92 | $6.94 | $5.03 | 60,638,430 |
| 2017-10-10 | $6.95 | $7.16 | $6.85 | $7.15 | $5.18 | 36,099,020 |
| 2017-10-09 | $7.02 | $7.05 | $6.88 | $6.94 | $5.03 | 28,643,050 |
| 2017-10-06 | $6.89 | $6.89 | $6.89 | $6.89 | $4.99 | 0 |
| 2017-10-05 | $6.89 | $6.89 | $6.89 | $6.89 | $4.99 | 0 |
| 2017-10-04 | $6.89 | $6.89 | $6.89 | $6.89 | $4.99 | 0 |
| 2017-10-03 | $6.89 | $6.89 | $6.89 | $6.89 | $4.99 | 0 |
| 2017-10-02 | $6.89 | $6.89 | $6.89 | $6.89 | $4.99 | 0 |
| 2017-09-29 | $6.88 | $6.95 | $6.86 | $6.89 | $4.99 | 24,494,380 |
| 2017-09-28 | $7.09 | $7.09 | $6.88 | $6.89 | $4.99 | 42,718,410 |
| 2017-09-27 | $7.11 | $7.14 | $7.07 | $7.09 | $5.14 | 31,245,420 |
| 2017-09-26 | $7.07 | $7.14 | $7.01 | $7.09 | $5.14 | 30,025,920 |
| 2017-09-25 | $7.20 | $7.23 | $7.05 | $7.07 | $5.12 | 29,286,780 |
| 2017-09-22 | $7.23 | $7.29 | $7.12 | $7.24 | $5.24 | 32,334,360 |
| 2017-09-21 | $7.46 | $7.61 | $7.30 | $7.30 | $5.29 | 45,985,530 |
| 2017-09-20 | $7.38 | $7.51 | $7.34 | $7.47 | $5.41 | 34,148,400 |
| 2017-09-19 | $7.66 | $7.66 | $7.31 | $7.37 | $5.34 | 47,200,480 |
| 2017-09-18 | $7.54 | $7.65 | $7.51 | $7.63 | $5.53 | 24,639,830 |
| 2017-09-15 | $7.83 | $7.89 | $7.52 | $7.59 | $5.50 | 54,635,300 |
| 2017-09-14 | $8.04 | $8.07 | $7.79 | $7.82 | $5.66 | 55,083,050 |
| 2017-09-13 | $8.00 | $8.07 | $7.94 | $7.99 | $5.79 | 40,427,790 |
| 2017-09-12 | $7.96 | $8.20 | $7.86 | $8.06 | $5.84 | 101,919,250 |
| 2017-09-11 | $7.81 | $7.95 | $7.69 | $7.94 | $5.75 | 56,074,920 |
| 2017-09-08 | $7.72 | $7.99 | $7.67 | $7.80 | $5.65 | 70,333,710 |
| 2017-09-07 | $7.81 | $7.84 | $7.65 | $7.66 | $5.55 | 36,443,540 |
| 2017-09-06 | $7.59 | $7.77 | $7.59 | $7.76 | $5.62 | 49,496,100 |
| 2017-09-05 | $7.65 | $7.71 | $7.56 | $7.61 | $5.51 | 52,734,660 |
| 2017-09-04 | $7.98 | $7.99 | $7.57 | $7.69 | $5.57 | 104,049,580 |
| 2017-09-01 | $7.75 | $8.03 | $7.71 | $8.02 | $5.81 | 83,023,030 |
| 2017-08-31 | $7.87 | $7.95 | $7.67 | $7.79 | $5.64 | 62,515,780 |
| 2017-08-30 | $7.51 | $7.90 | $7.51 | $7.85 | $5.69 | 68,678,560 |
| 2017-08-29 | $7.64 | $7.85 | $7.55 | $7.59 | $5.50 | 43,140,800 |
| 2017-08-28 | $7.59 | $7.82 | $7.51 | $7.66 | $5.55 | 46,487,610 |
| 2017-08-25 | $7.37 | $7.65 | $7.37 | $7.56 | $5.48 | 50,940,830 |
| 2017-08-24 | $7.48 | $7.67 | $7.33 | $7.40 | $5.36 | 51,759,720 |
| 2017-08-23 | $7.80 | $7.85 | $7.55 | $7.56 | $5.48 | 60,168,170 |
| 2017-08-22 | $8.01 | $8.06 | $7.80 | $7.91 | $5.73 | 56,685,070 |
| 2017-08-21 | $7.96 | $8.21 | $7.86 | $8.09 | $5.86 | 72,959,580 |
| 2017-08-18 | $7.79 | $8.06 | $7.73 | $7.94 | $5.75 | 79,023,150 |
| 2017-08-17 | $7.58 | $7.98 | $7.58 | $7.90 | $5.72 | 102,186,830 |
| 2017-08-16 | $7.39 | $7.52 | $7.28 | $7.44 | $5.39 | 57,359,610 |
| 2017-08-15 | $7.43 | $7.55 | $7.25 | $7.31 | $5.30 | 55,832,440 |
| 2017-08-14 | $7.39 | $7.55 | $7.24 | $7.45 | $5.40 | 68,925,130 |
| 2017-08-11 | $7.85 | $7.86 | $7.25 | $7.32 | $5.30 | 108,245,390 |
| 2017-08-10 | $8.00 | $8.28 | $7.72 | $7.98 | $5.78 | 121,339,650 |
| 2017-08-09 | $8.24 | $8.24 | $7.84 | $7.95 | $5.76 | 115,986,740 |
| 2017-08-08 | $7.62 | $8.52 | $7.56 | $8.23 | $5.96 | 196,610,630 |
| 2017-08-07 | $7.16 | $7.88 | $7.07 | $7.76 | $5.62 | 147,642,530 |
| 2017-08-04 | $7.12 | $7.29 | $7.01 | $7.16 | $5.19 | 103,280,250 |
| 2017-08-03 | $7.28 | $7.30 | $6.95 | $7.17 | $5.19 | 99,639,540 |
| 2017-08-02 | $7.18 | $7.32 | $7.04 | $7.28 | $5.27 | 95,955,070 |
| 2017-08-01 | $7.15 | $7.50 | $7.03 | $7.19 | $5.21 | 127,572,940 |
| 2017-07-31 | $6.93 | $7.52 | $6.88 | $7.27 | $5.27 | 190,721,430 |
| 2017-07-28 | $6.15 | $6.88 | $6.11 | $6.88 | $4.98 | 223,489,000 |
| 2017-07-27 | $6.48 | $6.48 | $6.21 | $6.25 | $4.53 | 247,899,420 |
| 2017-07-26 | $5.89 | $5.89 | $5.89 | $5.89 | $4.27 | 4,355,350 |
| 2017-07-25 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-24 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-21 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-20 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-19 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-18 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-17 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-14 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-13 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-12 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-11 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-10 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-07 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-06 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-05 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-04 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-07-03 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-30 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-29 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-28 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-27 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-26 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-23 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-22 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-21 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-20 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-19 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-16 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-15 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-14 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-13 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-12 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-09 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-08 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-07 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-06 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-05 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-02 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-06-01 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-05-31 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-05-30 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-05-29 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-05-26 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-05-25 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-05-24 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-05-23 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-05-22 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-05-19 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-05-18 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-05-17 | $5.35 | $5.35 | $5.35 | $5.35 | $3.88 | 0 |
| 2017-05-16 | $5.31 | $5.35 | $5.16 | $5.35 | $3.88 | 23,410,970 |
| 2017-05-15 | $5.32 | $5.43 | $5.29 | $5.32 | $3.85 | 20,515,140 |
| 2017-05-12 | $5.20 | $5.33 | $5.16 | $5.31 | $3.85 | 26,108,380 |
| 2017-05-11 | $5.19 | $5.22 | $5.01 | $5.21 | $3.77 | 33,010,190 |
| 2017-05-10 | $5.37 | $5.40 | $5.19 | $5.22 | $3.78 | 21,433,820 |
| 2017-05-09 | $5.31 | $5.40 | $5.28 | $5.37 | $3.89 | 13,894,070 |
| 2017-05-08 | $5.41 | $5.45 | $5.32 | $5.33 | $3.86 | 19,261,840 |
| 2017-05-05 | $5.57 | $5.59 | $5.35 | $5.44 | $3.94 | 28,268,920 |
| 2017-05-04 | $5.56 | $5.67 | $5.48 | $5.58 | $4.04 | 19,799,180 |
| 2017-05-03 | $5.56 | $5.63 | $5.52 | $5.58 | $4.04 | 16,326,550 |
| 2017-05-02 | $5.48 | $5.62 | $5.48 | $5.55 | $4.02 | 19,370,860 |
| 2017-05-01 | $5.50 | $5.50 | $5.50 | $5.50 | $3.98 | 0 |
| 2017-04-28 | $5.48 | $5.51 | $5.41 | $5.50 | $3.98 | 17,609,130 |
| 2017-04-27 | $5.43 | $5.52 | $5.27 | $5.49 | $3.98 | 29,889,560 |
| 2017-04-26 | $5.47 | $5.50 | $5.41 | $5.44 | $3.94 | 15,046,550 |
| 2017-04-25 | $5.43 | $5.51 | $5.42 | $5.46 | $3.96 | 19,737,800 |
| 2017-04-24 | $5.61 | $5.62 | $5.40 | $5.43 | $3.93 | 29,871,580 |
| 2017-04-21 | $5.60 | $5.65 | $5.56 | $5.62 | $4.07 | 17,348,980 |
| 2017-04-20 | $5.74 | $5.78 | $5.45 | $5.60 | $4.06 | 46,720,490 |
| 2017-04-19 | $5.82 | $5.85 | $5.70 | $5.71 | $4.14 | 36,725,390 |
| 2017-04-18 | $5.96 | $6.01 | $5.87 | $5.88 | $4.26 | 26,988,400 |
| 2017-04-17 | $6.01 | $6.08 | $5.91 | $5.96 | $4.32 | 25,024,760 |
| 2017-04-14 | $6.11 | $6.14 | $6.00 | $6.02 | $4.36 | 32,867,480 |
| 2017-04-13 | $6.13 | $6.17 | $6.03 | $6.15 | $4.46 | 29,821,240 |
| 2017-04-12 | $6.31 | $6.35 | $6.12 | $6.15 | $4.46 | 48,604,850 |
| 2017-04-11 | $6.21 | $6.39 | $6.11 | $6.33 | $4.59 | 76,204,510 |
| 2017-04-10 | $6.04 | $6.28 | $6.03 | $6.27 | $4.54 | 77,246,790 |
| 2017-04-07 | $6.09 | $6.14 | $6.00 | $6.02 | $4.36 | 38,065,670 |
| 2017-04-06 | $6.07 | $6.20 | $5.95 | $6.13 | $4.44 | 54,289,930 |
| 2017-04-05 | $6.24 | $6.30 | $6.02 | $6.08 | $4.40 | 52,529,490 |
| 2017-04-04 | $5.91 | $5.91 | $5.91 | $5.91 | $4.28 | 0 |
| 2017-04-03 | $5.91 | $5.91 | $5.91 | $5.91 | $4.28 | 0 |
| 2017-03-31 | $5.97 | $5.98 | $5.80 | $5.91 | $4.28 | 42,061,670 |
| 2017-03-30 | $6.13 | $6.22 | $5.90 | $6.01 | $4.35 | 66,561,540 |
| 2017-03-29 | $6.10 | $6.40 | $6.10 | $6.16 | $4.46 | 97,982,730 |
| 2017-03-28 | $5.89 | $6.08 | $5.83 | $6.07 | $4.40 | 49,916,250 |
| 2017-03-27 | $5.99 | $6.10 | $5.87 | $5.89 | $4.27 | 48,914,990 |
| 2017-03-24 | $5.82 | $6.02 | $5.81 | $5.98 | $4.33 | 58,343,560 |
| 2017-03-23 | $5.73 | $5.85 | $5.71 | $5.84 | $4.23 | 30,689,040 |
| 2017-03-22 | $5.71 | $5.83 | $5.69 | $5.74 | $4.16 | 40,103,450 |
| 2017-03-21 | $5.79 | $5.85 | $5.75 | $5.81 | $4.21 | 24,007,500 |
| 2017-03-20 | $5.75 | $5.85 | $5.73 | $5.81 | $4.21 | 30,158,920 |
| 2017-03-17 | $5.97 | $6.03 | $5.70 | $5.78 | $4.19 | 76,107,690 |
| 2017-03-16 | $5.92 | $6.04 | $5.92 | $5.98 | $4.33 | 32,646,180 |
| 2017-03-15 | $5.85 | $5.95 | $5.77 | $5.90 | $4.27 | 27,818,340 |
| 2017-03-14 | $5.84 | $5.89 | $5.81 | $5.85 | $4.24 | 21,503,390 |
| 2017-03-13 | $5.80 | $5.87 | $5.70 | $5.85 | $4.24 | 33,153,430 |
| 2017-03-10 | $5.87 | $5.91 | $5.75 | $5.80 | $4.20 | 34,494,420 |
| 2017-03-09 | $6.03 | $6.05 | $5.85 | $5.88 | $4.26 | 30,444,480 |
| 2017-03-08 | $6.04 | $6.06 | $5.97 | $6.02 | $4.36 | 24,023,300 |
| 2017-03-07 | $6.13 | $6.15 | $5.94 | $5.99 | $4.34 | 52,462,830 |
| 2017-03-06 | $6.15 | $6.18 | $6.10 | $6.15 | $4.46 | 25,365,930 |
| 2017-03-03 | $6.20 | $6.21 | $6.08 | $6.19 | $4.48 | 30,123,990 |
| 2017-03-02 | $6.15 | $6.45 | $6.15 | $6.23 | $4.51 | 50,026,910 |
| 2017-03-01 | $6.11 | $6.28 | $6.08 | $6.22 | $4.51 | 40,006,000 |
| 2017-02-28 | $6.09 | $6.18 | $6.04 | $6.11 | $4.43 | 27,270,410 |
| 2017-02-27 | $6.15 | $6.25 | $6.09 | $6.10 | $4.42 | 29,638,260 |
| 2017-02-24 | $6.25 | $6.26 | $6.08 | $6.23 | $4.51 | 34,287,230 |
| 2017-02-23 | $6.38 | $6.44 | $6.18 | $6.23 | $4.51 | 45,687,900 |
| 2017-02-22 | $6.28 | $6.50 | $6.24 | $6.38 | $4.62 | 72,287,290 |
| 2017-02-21 | $6.29 | $6.33 | $6.20 | $6.30 | $4.56 | 35,230,500 |
| 2017-02-20 | $6.06 | $6.43 | $6.05 | $6.34 | $4.59 | 111,255,470 |
| 2017-02-17 | $6.11 | $6.14 | $5.97 | $6.05 | $4.38 | 43,780,660 |
| 2017-02-16 | $6.08 | $6.16 | $6.03 | $6.12 | $4.43 | 35,803,040 |
| 2017-02-15 | $6.20 | $6.27 | $6.01 | $6.06 | $4.39 | 57,876,450 |
| 2017-02-14 | $6.20 | $6.28 | $6.13 | $6.23 | $4.51 | 58,129,640 |
| 2017-02-13 | $6.07 | $6.30 | $6.04 | $6.27 | $4.54 | 108,077,000 |
| 2017-02-10 | $5.94 | $6.08 | $5.89 | $5.99 | $4.34 | 90,247,930 |
| 2017-02-09 | $5.85 | $6.00 | $5.79 | $5.85 | $4.24 | 66,708,870 |
| 2017-02-08 | $5.65 | $5.95 | $5.60 | $5.85 | $4.24 | 79,334,000 |
| 2017-02-07 | $5.41 | $5.68 | $5.39 | $5.66 | $4.10 | 70,690,710 |
| 2017-02-06 | $5.40 | $5.43 | $5.36 | $5.39 | $3.90 | 13,005,430 |
| 2017-02-03 | $5.38 | $5.43 | $5.31 | $5.39 | $3.90 | 21,249,680 |
| 2017-02-02 | $5.42 | $5.42 | $5.42 | $5.42 | $3.93 | 0 |
| 2017-02-01 | $5.42 | $5.42 | $5.42 | $5.42 | $3.93 | 0 |
| 2017-01-31 | $5.42 | $5.42 | $5.42 | $5.42 | $3.93 | 0 |
| 2017-01-30 | $5.42 | $5.42 | $5.42 | $5.42 | $3.93 | 0 |
| 2017-01-27 | $5.42 | $5.42 | $5.42 | $5.42 | $3.93 | 0 |
| 2017-01-26 | $5.45 | $5.49 | $5.39 | $5.42 | $3.93 | 27,348,790 |
| 2017-01-25 | $5.47 | $5.51 | $5.44 | $5.47 | $3.96 | 16,594,660 |
| 2017-01-24 | $5.46 | $5.50 | $5.44 | $5.48 | $3.97 | 19,770,660 |
| 2017-01-23 | $5.45 | $5.51 | $5.43 | $5.47 | $3.96 | 20,920,400 |
| 2017-01-20 | $5.40 | $5.50 | $5.40 | $5.44 | $3.94 | 18,782,750 |
| 2017-01-19 | $5.38 | $5.47 | $5.37 | $5.42 | $3.93 | 21,813,680 |
| 2017-01-18 | $5.30 | $5.49 | $5.28 | $5.41 | $3.92 | 39,361,950 |
| 2017-01-17 | $5.19 | $5.29 | $5.16 | $5.28 | $3.82 | 19,713,620 |
| 2017-01-16 | $5.30 | $5.33 | $5.08 | $5.20 | $3.77 | 35,534,120 |
| 2017-01-13 | $5.38 | $5.40 | $5.30 | $5.33 | $3.86 | 15,876,150 |
| 2017-01-12 | $5.45 | $5.48 | $5.35 | $5.37 | $3.89 | 22,075,430 |
| 2017-01-11 | $5.45 | $5.59 | $5.41 | $5.48 | $3.97 | 30,939,850 |
| 2017-01-10 | $5.44 | $5.57 | $5.36 | $5.49 | $3.98 | 49,525,130 |
| 2017-01-09 | $5.38 | $5.45 | $5.36 | $5.44 | $3.94 | 25,661,660 |
| 2017-01-06 | $5.34 | $5.43 | $5.32 | $5.39 | $3.90 | 40,376,600 |
| 2017-01-05 | $5.33 | $5.35 | $5.30 | $5.34 | $3.87 | 18,485,480 |
| 2017-01-04 | $5.28 | $5.34 | $5.26 | $5.33 | $3.86 | 17,851,240 |
| 2017-01-03 | $5.25 | $5.30 | $5.24 | $5.28 | $3.82 | 13,917,910 |
| 2017-01-02 | $5.24 | $5.24 | $5.24 | $5.24 | $3.80 | 0 |
| 2016-12-30 | $5.25 | $5.27 | $5.21 | $5.24 | $3.80 | 14,795,310 |
| 2016-12-29 | $5.26 | $5.30 | $5.22 | $5.24 | $3.80 | 14,254,210 |
| 2016-12-28 | $5.33 | $5.34 | $5.26 | $5.27 | $3.82 | 14,124,930 |
| 2016-12-27 | $5.32 | $5.35 | $5.30 | $5.32 | $3.85 | 15,277,820 |
| 2016-12-26 | $5.29 | $5.35 | $5.20 | $5.34 | $3.87 | 24,039,770 |
| 2016-12-23 | $5.39 | $5.40 | $5.30 | $5.31 | $3.85 | 26,344,310 |
| 2016-12-22 | $5.43 | $5.46 | $5.37 | $5.42 | $3.93 | 25,775,200 |
| 2016-12-21 | $5.33 | $5.48 | $5.33 | $5.46 | $3.96 | 49,393,170 |
| 2016-12-20 | $5.33 | $5.34 | $5.28 | $5.31 | $3.85 | 20,204,330 |
| 2016-12-19 | $5.37 | $5.37 | $5.30 | $5.33 | $3.86 | 18,721,350 |
| 2016-12-16 | $5.37 | $5.39 | $5.31 | $5.38 | $3.90 | 34,211,270 |
| 2016-12-15 | $5.30 | $5.39 | $5.28 | $5.35 | $3.88 | 36,330,960 |
| 2016-12-14 | $5.42 | $5.43 | $5.31 | $5.34 | $3.87 | 41,446,510 |
| 2016-12-13 | $5.38 | $5.50 | $5.34 | $5.45 | $3.95 | 38,984,760 |
| 2016-12-12 | $5.76 | $5.77 | $5.41 | $5.42 | $3.93 | 72,603,280 |
| 2016-12-09 | $5.73 | $5.81 | $5.67 | $5.79 | $4.19 | 45,113,650 |
| 2016-12-08 | $5.90 | $5.92 | $5.75 | $5.75 | $4.17 | 45,793,380 |
| 2016-12-07 | $5.84 | $5.92 | $5.74 | $5.90 | $4.27 | 47,244,820 |
| 2016-12-06 | $5.91 | $6.02 | $5.85 | $5.86 | $4.24 | 42,514,430 |
| 2016-12-05 | $5.90 | $6.24 | $5.86 | $5.94 | $4.30 | 74,507,970 |
| 2016-12-02 | $6.20 | $6.37 | $6.00 | $6.06 | $4.39 | 114,397,260 |
| 2016-12-01 | $5.94 | $6.38 | $5.94 | $6.24 | $4.52 | 125,885,070 |
| 2016-11-30 | $6.11 | $6.18 | $5.88 | $5.98 | $4.33 | 76,679,920 |
| 2016-11-29 | $5.90 | $6.24 | $5.88 | $6.11 | $4.43 | 127,596,430 |
| 2016-11-28 | $5.81 | $6.04 | $5.76 | $5.94 | $4.30 | 84,098,700 |
| 2016-11-25 | $5.75 | $5.82 | $5.63 | $5.79 | $4.19 | 52,735,550 |
| 2016-11-24 | $5.68 | $5.78 | $5.64 | $5.77 | $4.18 | 51,716,850 |
| 2016-11-23 | $5.85 | $5.85 | $5.65 | $5.67 | $4.11 | 62,296,450 |
| 2016-11-22 | $5.76 | $5.87 | $5.74 | $5.85 | $4.24 | 54,706,360 |
| 2016-11-21 | $5.75 | $5.86 | $5.72 | $5.79 | $4.19 | 53,238,300 |
| 2016-11-18 | $5.90 | $5.97 | $5.74 | $5.77 | $4.18 | 87,641,600 |
| 2016-11-17 | $6.11 | $6.18 | $5.97 | $6.07 | $4.40 | 135,625,670 |
| 2016-11-16 | $5.99 | $6.09 | $5.79 | $5.88 | $4.26 | 91,247,460 |
| 2016-11-15 | $5.99 | $6.12 | $5.74 | $5.79 | $4.19 | 102,473,730 |
| 2016-11-14 | $5.74 | $6.10 | $5.68 | $5.84 | $4.23 | 156,360,500 |
| 2016-11-11 | $5.49 | $5.75 | $5.45 | $5.67 | $4.11 | 149,501,240 |
| 2016-11-10 | $5.24 | $5.72 | $5.22 | $5.49 | $3.98 | 124,063,960 |
| 2016-11-09 | $5.22 | $5.27 | $5.14 | $5.20 | $3.77 | 33,124,980 |
| 2016-11-08 | $5.23 | $5.27 | $5.19 | $5.23 | $3.79 | 22,344,270 |
| 2016-11-07 | $5.19 | $5.23 | $5.18 | $5.21 | $3.77 | 15,934,430 |
| 2016-11-04 | $5.23 | $5.23 | $5.18 | $5.20 | $3.77 | 16,920,110 |
| 2016-11-03 | $5.16 | $5.27 | $5.15 | $5.23 | $3.79 | 34,370,870 |
| 2016-11-02 | $5.25 | $5.27 | $5.17 | $5.18 | $3.75 | 27,957,500 |
| 2016-11-01 | $5.24 | $5.29 | $5.22 | $5.28 | $3.82 | 20,553,640 |
| 2016-10-31 | $5.26 | $5.29 | $5.18 | $5.26 | $3.81 | 0 |
| 2016-10-28 | $5.31 | $5.34 | $5.26 | $5.29 | $3.83 | 28,547,910 |
| 2016-10-27 | $5.33 | $5.39 | $5.27 | $5.32 | $3.85 | 34,328,390 |
| 2016-10-26 | $5.40 | $5.42 | $5.32 | $5.34 | $3.87 | 35,758,730 |
| 2016-10-25 | $5.44 | $5.46 | $5.35 | $5.43 | $3.93 | 47,449,870 |
| 2016-10-24 | $5.37 | $5.54 | $5.31 | $5.47 | $3.96 | 103,294,880 |
| 2016-10-21 | $5.22 | $5.42 | $5.22 | $5.35 | $3.88 | 70,961,500 |
| 2016-10-20 | $5.27 | $5.31 | $5.22 | $5.25 | $3.80 | 31,342,160 |
| 2016-10-19 | $5.26 | $5.44 | $5.25 | $5.30 | $3.84 | 65,879,590 |
| 2016-10-18 | $5.15 | $5.35 | $5.13 | $5.28 | $3.82 | 54,001,670 |
| 2016-10-17 | $5.17 | $5.23 | $5.14 | $5.15 | $3.73 | 20,143,040 |
| 2016-10-14 | $5.19 | $5.21 | $5.13 | $5.19 | $3.76 | 28,276,990 |
| 2016-10-13 | $5.16 | $5.30 | $5.13 | $5.22 | $3.78 | 39,803,060 |
| 2016-10-12 | $5.18 | $5.21 | $5.13 | $5.16 | $3.74 | 18,701,200 |
| 2016-10-11 | $5.14 | $5.24 | $5.12 | $5.19 | $3.76 | 29,862,160 |
| 2016-10-10 | $5.10 | $5.16 | $5.08 | $5.13 | $3.72 | 19,908,130 |
| 2016-10-07 | $5.06 | $5.06 | $5.06 | $5.06 | $3.67 | 0 |
| 2016-10-06 | $5.06 | $5.06 | $5.06 | $5.06 | $3.67 | 0 |
| 2016-10-05 | $5.06 | $5.06 | $5.06 | $5.06 | $3.67 | 0 |
| 2016-10-04 | $5.06 | $5.06 | $5.06 | $5.06 | $3.67 | 0 |
| 2016-10-03 | $5.06 | $5.06 | $5.06 | $5.06 | $3.67 | 0 |
| 2016-09-30 | $5.07 | $5.08 | $5.04 | $5.06 | $3.67 | 12,030,280 |
| 2016-09-29 | $5.07 | $5.10 | $5.06 | $5.07 | $3.67 | 12,682,420 |
| 2016-09-28 | $5.10 | $5.11 | $5.06 | $5.07 | $3.67 | 9,873,100 |
| 2016-09-27 | $5.09 | $5.10 | $5.04 | $5.09 | $3.69 | 17,368,690 |
| 2016-09-26 | $5.15 | $5.15 | $5.07 | $5.08 | $3.68 | 21,231,550 |
| 2016-09-23 | $5.14 | $5.25 | $5.13 | $5.17 | $3.75 | 32,851,550 |
| 2016-09-22 | $5.17 | $5.18 | $5.12 | $5.14 | $3.72 | 19,320,440 |
| 2016-09-21 | $5.09 | $5.17 | $5.09 | $5.13 | $3.72 | 16,111,830 |
| 2016-09-20 | $5.13 | $5.13 | $5.08 | $5.10 | $3.69 | 11,708,120 |
| 2016-09-19 | $5.10 | $5.14 | $5.09 | $5.12 | $3.71 | 17,445,180 |
| 2016-09-16 | $5.09 | $5.09 | $5.09 | $5.09 | $3.69 | 0 |
| 2016-09-15 | $5.09 | $5.09 | $5.09 | $5.09 | $3.69 | 0 |
| 2016-09-14 | $5.15 | $5.16 | $5.06 | $5.09 | $3.69 | 38,104,000 |
| 2016-09-13 | $5.20 | $5.24 | $5.16 | $5.19 | $3.76 | 20,402,890 |
| 2016-09-12 | $5.28 | $5.35 | $5.18 | $5.19 | $3.76 | 44,159,830 |
| 2016-09-09 | $5.27 | $5.49 | $5.25 | $5.38 | $3.90 | 108,782,370 |
| 2016-09-08 | $5.22 | $5.27 | $5.18 | $5.27 | $3.82 | 28,241,070 |
| 2016-09-07 | $5.23 | $5.25 | $5.19 | $5.22 | $3.78 | 19,226,290 |
| 2016-09-06 | $5.21 | $5.23 | $5.16 | $5.22 | $3.78 | 16,171,250 |
| 2016-09-05 | $5.18 | $5.27 | $5.16 | $5.20 | $3.77 | 26,862,850 |
| 2016-09-02 | $5.15 | $5.18 | $5.12 | $5.14 | $3.72 | 16,263,330 |
| 2016-09-01 | $5.18 | $5.29 | $5.15 | $5.15 | $3.73 | 38,937,090 |
| 2016-08-31 | $5.13 | $5.14 | $5.10 | $5.14 | $3.72 | 15,134,120 |
| 2016-08-30 | $5.17 | $5.17 | $5.12 | $5.13 | $3.72 | 17,486,700 |
| 2016-08-29 | $5.15 | $5.20 | $5.13 | $5.17 | $3.75 | 19,415,660 |
| 2016-08-26 | $5.17 | $5.20 | $5.13 | $5.17 | $3.75 | 25,723,560 |
| 2016-08-25 | $5.28 | $5.29 | $5.15 | $5.21 | $3.77 | 33,289,820 |
| 2016-08-24 | $5.35 | $5.35 | $5.27 | $5.30 | $3.84 | 24,422,760 |
| 2016-08-23 | $5.24 | $5.38 | $5.23 | $5.36 | $3.88 | 50,952,850 |
| 2016-08-22 | $5.34 | $5.34 | $5.23 | $5.25 | $3.80 | 28,699,790 |
| 2016-08-19 | $5.30 | $5.37 | $5.24 | $5.36 | $3.88 | 42,237,910 |
| 2016-08-18 | $5.29 | $5.35 | $5.28 | $5.30 | $3.84 | 27,807,610 |
| 2016-08-17 | $5.34 | $5.34 | $5.26 | $5.29 | $3.83 | 26,516,300 |
| 2016-08-16 | $5.31 | $5.39 | $5.31 | $5.33 | $3.86 | 31,507,630 |
| 2016-08-15 | $5.21 | $5.35 | $5.19 | $5.34 | $3.87 | 46,309,200 |
| 2016-08-12 | $5.17 | $5.23 | $5.15 | $5.22 | $3.78 | 20,089,360 |
| 2016-08-11 | $5.20 | $5.24 | $5.15 | $5.16 | $3.74 | 15,481,770 |
| 2016-08-10 | $5.22 | $5.24 | $5.18 | $5.19 | $3.76 | 16,359,510 |
| 2016-08-09 | $5.18 | $5.23 | $5.17 | $5.22 | $3.78 | 19,150,080 |
| 2016-08-08 | $5.11 | $5.22 | $5.11 | $5.21 | $3.77 | 22,841,810 |
| 2016-08-05 | $5.13 | $5.16 | $5.09 | $5.11 | $3.70 | 14,577,730 |
| 2016-08-04 | $5.17 | $5.18 | $5.11 | $5.15 | $3.73 | 14,775,290 |
| 2016-08-03 | $5.13 | $5.21 | $5.13 | $5.19 | $3.76 | 18,346,010 |
| 2016-08-02 | $5.10 | $5.16 | $5.10 | $5.16 | $3.74 | 14,090,880 |
| 2016-08-01 | $5.12 | $5.19 | $5.09 | $5.11 | $3.70 | 16,383,480 |
| 2016-07-29 | $5.25 | $5.25 | $5.12 | $5.16 | $3.74 | 27,615,000 |
| 2016-07-28 | $5.10 | $5.45 | $5.05 | $5.28 | $3.82 | 60,272,450 |
| 2016-07-27 | $5.28 | $5.34 | $5.06 | $5.10 | $3.69 | 46,008,090 |
| 2016-07-26 | $5.26 | $5.29 | $5.23 | $5.29 | $3.83 | 18,252,340 |
| 2016-07-25 | $5.25 | $5.29 | $5.23 | $5.25 | $3.80 | 20,293,550 |
| 2016-07-22 | $5.33 | $5.35 | $5.25 | $5.26 | $3.81 | 26,636,180 |
| 2016-07-21 | $5.37 | $5.42 | $5.34 | $5.35 | $3.88 | 24,872,230 |
| 2016-07-20 | $5.40 | $5.41 | $5.32 | $5.37 | $3.89 | 22,089,400 |
| 2016-07-19 | $5.33 | $5.41 | $5.31 | $5.39 | $3.90 | 23,020,790 |
| 2016-07-18 | $5.42 | $5.42 | $5.29 | $5.36 | $3.88 | 33,987,470 |
| 2016-07-15 | $5.51 | $5.57 | $5.40 | $5.43 | $3.93 | 38,436,370 |
| 2016-07-14 | $5.42 | $5.58 | $5.40 | $5.47 | $3.96 | 79,828,470 |
| 2016-07-13 | $5.41 | $5.49 | $5.33 | $5.41 | $3.92 | 66,494,910 |
| 2016-07-12 | $5.21 | $5.41 | $5.20 | $5.40 | $3.91 | 70,274,930 |
| 2016-07-11 | $5.24 | $5.29 | $5.20 | $5.21 | $3.77 | 34,878,670 |
| 2016-07-08 | $5.27 | $5.28 | $5.20 | $5.24 | $3.80 | 33,993,210 |
| 2016-07-07 | $5.28 | $5.38 | $5.22 | $5.29 | $3.83 | 40,720,040 |
| 2016-07-06 | $5.25 | $5.28 | $5.19 | $5.27 | $3.82 | 31,006,840 |
| 2016-07-05 | $5.36 | $5.50 | $5.28 | $5.29 | $3.83 | 70,190,780 |
| 2016-07-04 | $5.08 | $5.25 | $5.06 | $5.20 | $3.77 | 43,749,700 |
| 2016-07-01 | $5.10 | $5.16 | $5.09 | $5.11 | $3.70 | 17,800,740 |
| 2016-06-30 | $5.12 | $5.14 | $5.07 | $5.08 | $3.68 | 19,064,380 |
| 2016-06-29 | $5.08 | $5.20 | $5.05 | $5.14 | $3.72 | 35,774,200 |
| 2016-06-28 | $5.02 | $5.09 | $4.99 | $5.08 | $3.68 | 22,518,720 |
| 2016-06-27 | $4.99 | $5.05 | $4.95 | $5.05 | $3.66 | 17,467,410 |
| 2016-06-24 | $5.09 | $5.10 | $4.90 | $4.99 | $3.61 | 30,923,330 |
| 2016-06-23 | $5.12 | $5.12 | $5.06 | $5.09 | $3.69 | 13,944,700 |
| 2016-06-22 | $5.08 | $5.13 | $5.07 | $5.12 | $3.71 | 19,668,250 |
| 2016-06-21 | $5.16 | $5.21 | $5.08 | $5.10 | $3.69 | 21,304,210 |
| 2016-06-20 | $5.18 | $5.20 | $5.11 | $5.13 | $3.72 | 17,866,060 |
| 2016-06-17 | $5.16 | $5.22 | $5.15 | $5.19 | $3.76 | 20,321,880 |
| 2016-06-16 | $5.18 | $5.25 | $5.12 | $5.15 | $3.73 | 19,550,520 |
| 2016-06-15 | $5.09 | $5.22 | $5.06 | $5.20 | $3.77 | 22,180,580 |
| 2016-06-14 | $5.10 | $5.16 | $5.08 | $5.13 | $3.72 | 17,557,020 |
| 2016-06-13 | $5.27 | $5.31 | $5.08 | $5.09 | $3.69 | 37,083,000 |
| 2016-06-10 | $5.37 | $5.37 | $5.37 | $5.37 | $3.89 | 0 |
| 2016-06-09 | $5.37 | $5.37 | $5.37 | $5.37 | $3.89 | 0 |
| 2016-06-08 | $5.28 | $5.58 | $5.24 | $5.37 | $3.89 | 62,268,640 |
| 2016-06-07 | $5.32 | $5.33 | $5.25 | $5.28 | $3.82 | 19,264,940 |
| 2016-06-06 | $5.30 | $5.34 | $5.28 | $5.33 | $3.86 | 23,280,960 |
| 2016-06-03 | $5.30 | $5.35 | $5.29 | $5.30 | $3.84 | 25,274,320 |
| 2016-06-02 | $5.29 | $5.32 | $5.26 | $5.30 | $3.84 | 22,707,120 |
| 2016-06-01 | $5.31 | $5.31 | $5.31 | $5.31 | $3.85 | 0 |
| 2016-05-31 | $5.17 | $5.34 | $5.15 | $5.31 | $3.85 | 40,796,630 |
| 2016-05-30 | $5.15 | $5.19 | $5.08 | $5.11 | $3.70 | 14,455,790 |
| 2016-05-27 | $5.13 | $5.23 | $5.11 | $5.17 | $3.75 | 18,870,660 |
| 2016-05-26 | $5.16 | $5.19 | $5.05 | $5.14 | $3.72 | 19,661,570 |
| 2016-05-25 | $5.21 | $5.24 | $5.15 | $5.16 | $3.74 | 11,971,210 |
| 2016-05-24 | $5.24 | $5.24 | $5.15 | $5.18 | $3.75 | 16,049,240 |
| 2016-05-23 | $5.22 | $5.38 | $5.20 | $5.27 | $3.82 | 24,061,820 |
| 2016-05-20 | $5.12 | $5.25 | $5.10 | $5.21 | $3.77 | 16,981,170 |
| 2016-05-19 | $5.17 | $5.22 | $5.15 | $5.16 | $3.74 | 18,076,020 |
| 2016-05-18 | $5.27 | $5.27 | $5.08 | $5.17 | $3.75 | 31,595,120 |
| 2016-05-17 | $5.32 | $5.35 | $5.25 | $5.30 | $3.84 | 18,943,640 |
| 2016-05-16 | $5.27 | $5.36 | $5.22 | $5.33 | $3.86 | 19,218,310 |
| 2016-05-13 | $5.28 | $5.39 | $5.25 | $5.27 | $3.82 | 21,632,180 |
| 2016-05-12 | $5.33 | $5.34 | $5.21 | $5.29 | $3.83 | 33,052,530 |
| 2016-05-11 | $5.54 | $5.64 | $5.36 | $5.43 | $3.93 | 47,645,640 |
| 2016-05-10 | $5.22 | $5.77 | $5.20 | $5.64 | $4.09 | 69,901,670 |
| 2016-05-09 | $5.49 | $5.49 | $5.20 | $5.25 | $3.80 | 40,991,320 |
| 2016-05-06 | $5.83 | $5.85 | $5.53 | $5.55 | $4.02 | 44,242,190 |
| 2016-05-05 | $5.81 | $5.88 | $5.79 | $5.83 | $4.22 | 26,440,800 |
| 2016-05-04 | $5.76 | $5.93 | $5.73 | $5.85 | $4.24 | 39,223,670 |
| 2016-05-03 | $5.69 | $5.80 | $5.66 | $5.78 | $4.19 | 36,752,850 |
| 2016-05-02 | $5.68 | $5.68 | $5.68 | $5.68 | $4.11 | 0 |
| 2016-04-29 | $5.67 | $5.75 | $5.62 | $5.68 | $4.11 | 26,832,370 |
| 2016-04-28 | $5.85 | $5.89 | $5.68 | $5.77 | $4.18 | 33,159,020 |
| 2016-04-27 | $5.94 | $5.95 | $5.84 | $5.86 | $4.24 | 19,329,670 |
| 2016-04-26 | $5.90 | $5.95 | $5.85 | $5.92 | $4.29 | 23,565,350 |
| 2016-04-25 | $5.96 | $5.96 | $5.81 | $5.88 | $4.26 | 26,989,650 |
| 2016-04-22 | $5.96 | $6.03 | $5.90 | $5.97 | $4.32 | 31,896,450 |
| 2016-04-21 | $6.06 | $6.20 | $5.98 | $6.00 | $4.35 | 46,944,830 |
| 2016-04-20 | $6.40 | $6.40 | $5.80 | $6.13 | $4.44 | 91,647,360 |
| 2016-04-19 | $6.38 | $6.42 | $6.27 | $6.31 | $4.57 | 37,973,660 |
| 2016-04-18 | $6.40 | $6.44 | $6.30 | $6.32 | $4.58 | 52,915,910 |
| 2016-04-15 | $6.48 | $6.54 | $6.40 | $6.45 | $4.67 | 56,770,070 |
| 2016-04-14 | $6.51 | $6.55 | $6.35 | $6.45 | $4.67 | 67,556,340 |
| 2016-04-13 | $6.49 | $6.65 | $6.41 | $6.49 | $4.70 | 153,560,980 |
| 2016-04-12 | $6.22 | $6.55 | $6.20 | $6.33 | $4.59 | 90,530,020 |
| 2016-04-11 | $6.24 | $6.35 | $6.21 | $6.24 | $4.52 | 47,774,930 |
| 2016-04-08 | $6.15 | $6.19 | $6.05 | $6.11 | $4.43 | 46,083,700 |
| 2016-04-07 | $6.35 | $6.40 | $6.18 | $6.21 | $4.50 | 61,099,150 |
| 2016-04-06 | $6.38 | $6.41 | $6.22 | $6.30 | $4.56 | 87,190,720 |
| 2016-04-05 | $6.21 | $6.69 | $6.16 | $6.45 | $4.67 | 157,538,410 |
| 2016-04-04 | $6.15 | $6.15 | $6.15 | $6.15 | $4.46 | 0 |
| 2016-04-01 | $6.07 | $6.15 | $6.03 | $6.15 | $4.46 | 51,152,240 |
| 2016-03-31 | $6.06 | $6.18 | $6.02 | $6.09 | $4.41 | 51,512,350 |
| 2016-03-30 | $5.92 | $6.08 | $5.92 | $6.05 | $4.38 | 38,785,930 |
| 2016-03-29 | $6.07 | $6.10 | $5.86 | $5.90 | $4.27 | 50,748,760 |
| 2016-03-28 | $6.17 | $6.30 | $6.06 | $6.08 | $4.40 | 51,723,160 |
| 2016-03-25 | $6.08 | $6.21 | $6.06 | $6.17 | $4.47 | 32,099,610 |
| 2016-03-24 | $6.26 | $6.26 | $6.10 | $6.11 | $4.43 | 55,983,790 |
| 2016-03-23 | $6.28 | $6.33 | $6.20 | $6.29 | $4.56 | 51,923,850 |
| 2016-03-22 | $6.36 | $6.36 | $6.22 | $6.30 | $4.56 | 84,105,370 |
| 2016-03-21 | $6.36 | $6.54 | $6.26 | $6.42 | $4.65 | 104,036,650 |
| 2016-03-18 | $6.14 | $6.37 | $6.10 | $6.27 | $4.54 | 86,654,470 |
| 2016-03-17 | $6.02 | $6.19 | $6.00 | $6.12 | $4.43 | 47,995,430 |
| 2016-03-16 | $6.03 | $6.08 | $5.97 | $6.02 | $4.36 | 44,656,290 |
| 2016-03-15 | $6.11 | $6.11 | $5.92 | $5.99 | $4.34 | 38,553,240 |
| 2016-03-14 | $6.02 | $6.19 | $5.98 | $6.09 | $4.41 | 54,321,910 |
| 2016-03-11 | $5.96 | $6.00 | $5.84 | $5.93 | $4.30 | 41,346,800 |
| 2016-03-10 | $6.36 | $6.38 | $6.00 | $6.02 | $4.36 | 63,960,990 |
| 2016-03-09 | $6.40 | $6.43 | $6.20 | $6.35 | $4.60 | 74,181,830 |
| 2016-03-08 | $6.50 | $6.78 | $6.06 | $6.65 | $4.82 | 136,926,480 |
| 2016-03-07 | $6.57 | $6.65 | $6.32 | $6.36 | $4.61 | 73,093,850 |
| 2016-03-04 | $6.25 | $6.44 | $6.01 | $6.34 | $4.59 | 132,221,650 |
| 2016-03-03 | $6.03 | $6.50 | $5.96 | $6.28 | $4.55 | 119,343,780 |
| 2016-03-02 | $5.72 | $6.11 | $5.68 | $6.07 | $4.40 | 77,215,190 |
| 2016-03-01 | $5.54 | $5.76 | $5.41 | $5.66 | $4.10 | 45,469,590 |
| 2016-02-29 | $5.77 | $5.77 | $5.30 | $5.52 | $4.00 | 62,370,120 |
| 2016-02-26 | $5.78 | $5.94 | $5.44 | $5.80 | $4.20 | 69,318,630 |
| 2016-02-25 | $6.28 | $6.29 | $5.71 | $5.71 | $4.14 | 76,293,020 |
| 2016-02-24 | $6.25 | $6.39 | $6.08 | $6.34 | $4.59 | 69,317,670 |
| 2016-02-23 | $6.29 | $6.42 | $6.10 | $6.25 | $4.53 | 63,686,740 |
| 2016-02-22 | $6.31 | $6.36 | $6.23 | $6.29 | $4.56 | 63,817,470 |
| 2016-02-19 | $6.28 | $6.37 | $6.15 | $6.22 | $4.51 | 73,374,020 |
| 2016-02-18 | $6.07 | $6.50 | $5.91 | $6.19 | $4.48 | 104,417,410 |
| 2016-02-17 | $5.98 | $6.13 | $5.89 | $6.02 | $4.36 | 99,645,280 |
| 2016-02-16 | $5.42 | $5.86 | $5.40 | $5.86 | $4.24 | 53,352,300 |
| 2016-02-15 | $5.13 | $5.36 | $5.13 | $5.33 | $3.86 | 36,539,360 |
| 2016-02-12 | $5.46 | $5.46 | $5.46 | $5.46 | $3.96 | 0 |
| 2016-02-11 | $5.46 | $5.46 | $5.46 | $5.46 | $3.96 | 0 |
| 2016-02-10 | $5.46 | $5.46 | $5.46 | $5.46 | $3.96 | 0 |
| 2016-02-09 | $5.46 | $5.46 | $5.46 | $5.46 | $3.96 | 0 |
| 2016-02-08 | $5.46 | $5.46 | $5.46 | $5.46 | $3.96 | 0 |
| 2016-02-05 | $5.50 | $5.55 | $5.45 | $5.46 | $3.96 | 36,471,000 |
| 2016-02-04 | $5.50 | $5.61 | $5.46 | $5.50 | $3.98 | 47,043,170 |
| 2016-02-03 | $5.38 | $5.47 | $5.27 | $5.43 | $3.93 | 44,336,450 |
| 2016-02-02 | $5.50 | $5.60 | $5.40 | $5.48 | $3.97 | 49,510,780 |
| 2016-02-01 | $5.48 | $5.50 | $5.12 | $5.27 | $3.82 | 45,881,430 |
| 2016-01-29 | $5.15 | $5.56 | $5.08 | $5.46 | $3.96 | 65,262,100 |
| 2016-01-28 | $5.40 | $5.54 | $5.06 | $5.08 | $3.68 | 48,945,130 |
| 2016-01-27 | $5.72 | $5.80 | $5.16 | $5.49 | $3.98 | 68,051,390 |
| 2016-01-26 | $6.32 | $6.32 | $5.70 | $5.70 | $4.13 | 70,275,400 |
| 2016-01-25 | $6.33 | $6.47 | $6.24 | $6.33 | $4.59 | 46,867,940 |
| 2016-01-22 | $6.25 | $6.41 | $6.03 | $6.28 | $4.55 | 58,609,640 |
| 2016-01-21 | $6.49 | $6.70 | $6.10 | $6.17 | $4.47 | 71,770,270 |
| 2016-01-20 | $6.55 | $6.98 | $6.50 | $6.63 | $4.80 | 98,510,520 |
| 2016-01-19 | $6.48 | $6.89 | $6.36 | $6.69 | $4.85 | 136,380,920 |
| 2016-01-18 | $5.83 | $6.55 | $5.78 | $6.55 | $4.74 | 130,432,350 |
| 2016-01-15 | $6.40 | $6.45 | $5.89 | $5.95 | $4.31 | 74,924,650 |
| 2016-01-14 | $6.18 | $6.61 | $6.01 | $6.53 | $4.73 | 83,021,470 |
| 2016-01-13 | $6.88 | $6.90 | $6.41 | $6.43 | $4.66 | 60,880,210 |
| 2016-01-12 | $6.83 | $6.97 | $6.67 | $6.82 | $4.94 | 63,144,130 |
| 2016-01-11 | $7.02 | $7.50 | $6.80 | $6.84 | $4.95 | 93,161,010 |
| 2016-01-08 | $7.50 | $7.70 | $6.88 | $7.26 | $5.26 | 101,738,530 |
| 2016-01-07 | $8.00 | $8.01 | $7.31 | $7.32 | $5.30 | 22,011,120 |
| 2016-01-06 | $7.92 | $8.19 | $7.89 | $8.12 | $5.88 | 83,993,720 |
| 2016-01-05 | $7.80 | $8.20 | $7.38 | $7.81 | $5.66 | 110,394,530 |
| 2016-01-04 | $9.05 | $9.12 | $8.12 | $8.12 | $5.88 | 84,079,980 |
| 2016-01-01 | $9.02 | $9.02 | $9.02 | $9.02 | $6.53 | 0 |
| 2015-12-31 | $9.04 | $9.46 | $8.94 | $9.02 | $6.53 | 101,607,380 |
| 2015-12-30 | $9.49 | $9.49 | $9.10 | $9.13 | $6.61 | 123,777,570 |
| 2015-12-29 | $9.60 | $9.84 | $9.01 | $9.59 | $6.95 | 177,640,880 |
| 2015-12-28 | $10.40 | $10.47 | $9.96 | $9.96 | $7.21 | 230,415,440 |
| 2015-12-25 | $10.47 | $12.59 | $10.47 | $11.07 | $8.02 | 489,111,400 |
| 2015-12-24 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-23 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-22 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-21 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-18 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-17 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-16 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-15 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-14 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-11 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-10 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-09 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-08 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-07 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-04 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-03 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-02 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-12-01 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-30 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-27 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-26 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-25 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-24 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-23 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-20 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-19 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-18 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-17 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-16 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-13 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-12 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-11 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-10 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-09 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-06 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-05 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-04 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-03 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-11-02 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-30 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-29 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-28 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-27 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-26 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-23 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-22 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-21 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-20 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-19 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-16 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-15 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-14 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-13 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-12 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-09 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-08 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-07 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-06 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-05 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-02 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-10-01 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-30 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-29 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-28 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-25 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-24 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-23 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-22 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-21 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-18 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-17 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-16 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-15 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-14 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-11 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-10 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-09 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-08 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-07 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-04 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-03 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-02 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-09-01 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-08-31 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-08-28 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-08-27 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-08-26 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-08-25 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-08-24 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
| 2015-08-21 | $11.63 | $11.63 | $11.63 | $11.63 | $8.42 | 0 |
China COSCO Holdings Company Ltd (601919) News Headlines
.jpg)
BHP inks charter contracts with COSCO for ammonia dual-fuelled vessels
None
reuters.com July 2, 2025.jpg)
China Threatens to Block Panama Ports Deal Unless Its Shipping Giant Is Part of It
None
wsj.com July 17, 2025Recent China COSCO Holdings Company Ltd (601919) News
Similar Companies to China COSCO Holdings Company Ltd (601919) 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 | -- | -- | -- |