Bank of Guiyang (601997) Exchange: SHG
Data as of July 11, 2025
$6.80 ($0.14) 2.10%
Bank of Guiyang - Daily Information
Click for more stock information on Bank of Guiyang.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.65 |
| Previous Close | $6.80 |
| High | $6.83 |
| Low | $6.64 |
| Adjusted Open | $6.65 |
| Previous Adjusted Close | $6.80 |
| Adjusted High | $6.83 |
| Adjusted Low | $6.64 |
About Bank of Guiyang (601997)
Invest in Bank of Guiyang (601997)
Historical Stock Data for Bank of Guiyang (601997)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.65 | $6.83 | $6.64 | $6.80 | $6.80 | 66,916,440 |
| 2025-07-08 | $6.67 | $6.72 | $6.60 | $6.66 | $6.66 | 60,075,940 |
| 2025-07-07 | $6.54 | $6.68 | $6.53 | $6.67 | $6.67 | 71,469,470 |
| 2025-07-04 | $6.41 | $6.58 | $6.40 | $6.54 | $6.54 | 85,544,870 |
| 2025-07-03 | $6.42 | $6.46 | $6.37 | $6.42 | $6.42 | 40,892,160 |
| 2025-07-02 | $6.36 | $6.47 | $6.35 | $6.42 | $6.42 | 51,976,360 |
| 2025-06-30 | $6.33 | $6.34 | $6.18 | $6.24 | $6.24 | 84,470,510 |
| 2025-06-27 | $6.38 | $6.61 | $6.32 | $6.35 | $6.35 | 127,695,130 |
| 2025-06-26 | $6.28 | $6.43 | $6.22 | $6.39 | $6.39 | 80,030,300 |
| 2025-06-25 | $6.20 | $6.29 | $6.17 | $6.28 | $6.28 | 64,748,750 |
| 2025-06-24 | $6.20 | $6.23 | $6.12 | $6.22 | $6.22 | 71,128,370 |
| 2025-06-23 | $6.10 | $6.24 | $6.04 | $6.22 | $6.22 | 76,556,400 |
| 2025-06-20 | $6.05 | $6.13 | $6.03 | $6.11 | $6.11 | 62,205,470 |
| 2025-06-19 | $6.10 | $6.13 | $6.02 | $6.05 | $6.05 | 45,909,030 |
| 2025-06-18 | $6.09 | $6.12 | $6.03 | $6.10 | $6.10 | 44,387,100 |
| 2025-06-17 | $6.09 | $6.13 | $6.06 | $6.09 | $6.09 | 39,236,600 |
| 2025-06-13 | $6.07 | $6.09 | $5.98 | $6.00 | $6.00 | 57,945,080 |
| 2025-06-12 | $5.99 | $6.08 | $5.96 | $6.07 | $6.07 | 46,811,730 |
| 2025-06-11 | $6.00 | $6.04 | $5.97 | $5.98 | $5.98 | 38,468,420 |
| 2025-06-10 | $5.93 | $6.07 | $5.92 | $6.00 | $6.00 | 73,745,520 |
| 2025-06-09 | $5.92 | $5.95 | $5.87 | $5.93 | $5.93 | 44,382,020 |
| 2025-06-06 | $5.91 | $6.00 | $5.88 | $5.91 | $5.91 | 68,351,240 |
| 2025-06-05 | $6.25 | $6.29 | $6.12 | $6.14 | $6.14 | 77,749,940 |
| 2025-06-04 | $6.24 | $6.28 | $6.18 | $6.26 | $6.26 | 60,033,850 |
| 2025-06-03 | $6.10 | $6.27 | $6.08 | $6.23 | $6.23 | 86,995,460 |
| 2025-05-30 | $6.03 | $6.11 | $6.03 | $6.10 | $6.10 | 62,536,740 |
| 2025-05-29 | $6.03 | $6.05 | $5.99 | $6.01 | $6.01 | 41,696,900 |
| 2025-05-28 | $6.01 | $6.05 | $5.95 | $6.04 | $6.04 | 41,367,180 |
| 2025-05-27 | $5.97 | $6.03 | $5.96 | $6.00 | $6.00 | 37,800,700 |
| 2025-05-26 | $6.00 | $6.04 | $5.95 | $5.97 | $5.97 | 38,084,750 |
| 2025-05-23 | $6.07 | $6.12 | $6.00 | $6.01 | $6.01 | 61,662,780 |
| 2025-05-22 | $6.02 | $6.08 | $5.99 | $6.06 | $6.06 | 44,142,280 |
| 2025-05-21 | $5.98 | $6.03 | $5.97 | $6.02 | $6.02 | 30,591,990 |
| 2025-05-20 | $5.98 | $6.03 | $5.95 | $5.96 | $5.96 | 32,380,020 |
| 2025-05-19 | $5.97 | $6.02 | $5.95 | $5.97 | $5.97 | 35,033,710 |
| 2025-05-16 | $6.01 | $6.04 | $5.93 | $5.96 | $5.96 | 37,029,450 |
| 2025-05-15 | $6.04 | $6.10 | $6.00 | $6.01 | $6.01 | 46,503,210 |
| 2025-05-14 | $5.98 | $6.05 | $5.96 | $6.04 | $6.04 | 59,992,080 |
| 2025-05-13 | $5.96 | $5.99 | $5.91 | $5.98 | $5.98 | 47,996,090 |
| 2025-05-12 | $5.93 | $5.97 | $5.90 | $5.93 | $5.93 | 33,348,800 |
| 2025-05-09 | $5.88 | $5.95 | $5.88 | $5.94 | $5.94 | 48,938,840 |
| 2025-05-08 | $5.80 | $5.90 | $5.78 | $5.87 | $5.87 | 47,791,420 |
| 2025-05-07 | $5.79 | $5.82 | $5.78 | $5.80 | $5.80 | 36,814,700 |
| 2025-05-06 | $5.79 | $5.80 | $5.74 | $5.76 | $5.76 | 43,833,970 |
| 2025-04-30 | $5.87 | $5.88 | $5.77 | $5.77 | $5.77 | 54,266,040 |
| 2025-04-29 | $5.90 | $5.93 | $5.83 | $5.86 | $5.86 | 63,268,320 |
| 2025-04-28 | $5.97 | $6.03 | $5.95 | $6.00 | $6.00 | 40,120,140 |
| 2025-04-25 | $5.87 | $5.97 | $5.86 | $5.96 | $5.96 | 42,565,280 |
| 2025-04-24 | $5.83 | $5.91 | $5.83 | $5.86 | $5.86 | 28,264,670 |
| 2025-04-23 | $5.87 | $5.89 | $5.82 | $5.82 | $5.82 | 25,411,880 |
| 2025-04-22 | $5.82 | $5.88 | $5.81 | $5.87 | $5.87 | 21,304,900 |
| 2025-04-21 | $5.85 | $5.93 | $5.80 | $5.81 | $5.81 | 38,278,820 |
| 2025-04-18 | $5.80 | $5.86 | $5.79 | $5.86 | $5.86 | 32,022,740 |
| 2025-04-17 | $5.78 | $5.81 | $5.76 | $5.80 | $5.80 | 26,780,230 |
| 2025-04-16 | $5.74 | $5.79 | $5.73 | $5.79 | $5.79 | 41,966,800 |
| 2025-04-15 | $5.69 | $5.76 | $5.69 | $5.75 | $5.75 | 28,001,790 |
| 2025-04-14 | $5.69 | $5.71 | $5.68 | $5.70 | $5.70 | 23,166,370 |
| 2025-04-11 | $5.68 | $5.69 | $5.65 | $5.67 | $5.67 | 24,916,130 |
| 2025-04-10 | $5.72 | $5.73 | $5.67 | $5.70 | $5.70 | 35,943,640 |
| 2025-04-09 | $5.67 | $5.69 | $5.56 | $5.67 | $5.67 | 40,373,080 |
| 2025-04-08 | $5.57 | $5.73 | $5.56 | $5.71 | $5.71 | 51,578,520 |
| 2025-04-07 | $5.88 | $5.88 | $5.48 | $5.59 | $5.59 | 86,117,210 |
| 2025-04-03 | $5.95 | $5.99 | $5.94 | $5.99 | $5.99 | 32,244,820 |
| 2025-04-02 | $5.88 | $5.98 | $5.88 | $5.96 | $5.96 | 53,023,070 |
| 2025-04-01 | $5.88 | $5.94 | $5.86 | $5.88 | $5.88 | 35,852,610 |
| 2025-03-31 | $5.88 | $5.97 | $5.87 | $5.89 | $5.89 | 46,194,490 |
| 2025-03-28 | $5.92 | $5.92 | $5.85 | $5.87 | $5.87 | 23,886,280 |
| 2025-03-27 | $5.90 | $5.93 | $5.89 | $5.91 | $5.91 | 20,925,220 |
| 2025-03-26 | $5.94 | $5.94 | $5.89 | $5.91 | $5.91 | 25,844,690 |
| 2025-03-25 | $5.91 | $5.95 | $5.89 | $5.93 | $5.93 | 23,865,520 |
| 2025-03-24 | $5.88 | $5.92 | $5.87 | $5.92 | $5.92 | 25,142,550 |
| 2025-03-21 | $5.91 | $5.94 | $5.84 | $5.88 | $5.88 | 34,455,740 |
| 2025-03-20 | $5.92 | $5.96 | $5.90 | $5.91 | $5.91 | 26,573,820 |
| 2025-03-19 | $5.91 | $5.93 | $5.87 | $5.93 | $5.93 | 26,867,870 |
| 2025-03-18 | $5.92 | $5.93 | $5.88 | $5.90 | $5.90 | 20,921,800 |
| 2025-03-17 | $5.89 | $5.94 | $5.88 | $5.92 | $5.92 | 32,841,770 |
| 2025-03-14 | $5.78 | $5.91 | $5.78 | $5.89 | $5.89 | 50,775,230 |
| 2025-03-13 | $5.79 | $5.82 | $5.78 | $5.81 | $5.81 | 27,046,170 |
| 2025-03-12 | $5.76 | $5.80 | $5.75 | $5.79 | $5.79 | 20,419,050 |
| 2025-03-11 | $5.73 | $5.78 | $5.73 | $5.77 | $5.77 | 18,817,840 |
| 2025-03-10 | $5.78 | $5.78 | $5.73 | $5.76 | $5.76 | 22,706,020 |
| 2025-03-07 | $5.80 | $5.81 | $5.76 | $5.77 | $5.77 | 21,871,600 |
| 2025-03-06 | $5.81 | $5.82 | $5.77 | $5.81 | $5.81 | 31,022,420 |
| 2025-03-05 | $5.77 | $5.83 | $5.75 | $5.82 | $5.82 | 39,619,720 |
| 2025-03-04 | $5.73 | $5.79 | $5.73 | $5.76 | $5.76 | 22,960,750 |
| 2025-03-03 | $5.74 | $5.77 | $5.73 | $5.74 | $5.74 | 24,014,580 |
| 2025-02-28 | $5.78 | $5.81 | $5.73 | $5.74 | $5.74 | 31,752,740 |
| 2025-02-27 | $5.78 | $5.80 | $5.76 | $5.79 | $5.79 | 24,150,980 |
| 2025-02-26 | $5.73 | $5.80 | $5.73 | $5.79 | $5.79 | 26,834,910 |
| 2025-02-25 | $5.78 | $5.79 | $5.72 | $5.73 | $5.73 | 29,999,990 |
| 2025-02-24 | $5.79 | $5.82 | $5.77 | $5.79 | $5.79 | 26,534,940 |
| 2025-02-20 | $5.84 | $5.85 | $5.82 | $5.83 | $5.83 | 23,230,530 |
| 2025-02-19 | $5.86 | $5.89 | $5.83 | $5.84 | $5.84 | 36,062,300 |
| 2025-02-18 | $5.83 | $5.93 | $5.83 | $5.87 | $5.87 | 61,448,000 |
| 2025-02-17 | $5.85 | $5.86 | $5.81 | $5.83 | $5.83 | 28,077,140 |
| 2025-02-14 | $5.85 | $5.86 | $5.81 | $5.85 | $5.85 | 26,779,850 |
| 2025-02-13 | $5.85 | $5.88 | $5.84 | $5.85 | $5.85 | 29,754,540 |
| 2025-02-12 | $5.85 | $5.87 | $5.83 | $5.86 | $5.86 | 25,698,720 |
| 2025-02-11 | $5.85 | $5.87 | $5.84 | $5.85 | $5.85 | 29,434,610 |
| 2025-02-10 | $5.85 | $5.87 | $5.83 | $5.84 | $5.84 | 31,748,080 |
| 2025-02-07 | $5.82 | $5.87 | $5.80 | $5.84 | $5.84 | 39,349,320 |
| 2025-02-06 | $5.83 | $5.86 | $5.78 | $5.83 | $5.83 | 33,163,630 |
| 2025-02-05 | $5.92 | $5.93 | $5.81 | $5.84 | $5.84 | 35,945,530 |
| 2025-01-27 | $5.87 | $5.96 | $5.87 | $5.90 | $5.90 | 42,752,910 |
| 2025-01-24 | $5.83 | $5.88 | $5.79 | $5.86 | $5.86 | 32,384,500 |
| 2025-01-23 | $5.78 | $5.89 | $5.77 | $5.83 | $5.83 | 50,626,970 |
| 2025-01-22 | $5.81 | $5.82 | $5.70 | $5.74 | $5.74 | 31,069,690 |
| 2025-01-21 | $5.87 | $5.88 | $5.81 | $5.81 | $5.81 | 25,893,950 |
| 2025-01-20 | $5.88 | $5.90 | $5.83 | $5.86 | $5.86 | 24,725,390 |
| 2025-01-17 | $5.83 | $5.87 | $5.79 | $5.84 | $5.84 | 22,946,360 |
| 2025-01-16 | $5.80 | $5.88 | $5.79 | $5.84 | $5.84 | 45,743,170 |
| 2025-01-15 | $5.73 | $5.84 | $5.73 | $5.77 | $5.77 | 30,245,550 |
| 2025-01-14 | $5.66 | $5.76 | $5.64 | $5.75 | $5.75 | 33,370,600 |
| 2025-01-13 | $5.69 | $5.70 | $5.61 | $5.65 | $5.65 | 25,761,110 |
| 2025-01-09 | $5.83 | $5.84 | $5.78 | $5.79 | $5.79 | 18,354,080 |
| 2025-01-08 | $5.85 | $5.89 | $5.76 | $5.85 | $5.85 | 37,318,920 |
| 2025-01-07 | $5.80 | $5.87 | $5.79 | $5.86 | $5.86 | 29,709,270 |
| 2025-01-06 | $5.77 | $5.83 | $5.71 | $5.82 | $5.82 | 43,186,260 |
| 2025-01-03 | $5.84 | $5.89 | $5.76 | $5.77 | $5.77 | 45,597,760 |
| 2025-01-02 | $6.01 | $6.05 | $5.78 | $5.82 | $5.82 | 67,194,040 |
| 2024-12-31 | $6.13 | $6.19 | $6.00 | $6.00 | $6.00 | 64,809,800 |
| 2024-12-30 | $6.06 | $6.15 | $6.06 | $6.15 | $6.15 | 57,671,380 |
| 2024-12-27 | $6.05 | $6.08 | $5.97 | $6.07 | $6.07 | 45,995,940 |
| 2024-12-26 | $6.07 | $6.08 | $6.04 | $6.05 | $6.05 | 23,169,890 |
| 2024-12-25 | $6.04 | $6.09 | $6.02 | $6.07 | $6.07 | 35,567,900 |
| 2024-12-24 | $5.96 | $6.03 | $5.95 | $6.02 | $6.02 | 35,132,210 |
| 2024-12-23 | $5.94 | $6.02 | $5.93 | $5.95 | $5.95 | 43,025,420 |
| 2024-12-20 | $5.99 | $6.00 | $5.93 | $5.94 | $5.94 | 32,348,860 |
| 2024-12-19 | $6.02 | $6.04 | $5.95 | $5.99 | $5.99 | 46,156,000 |
| 2024-12-18 | $6.03 | $6.11 | $6.03 | $6.04 | $6.04 | 39,751,300 |
| 2024-12-17 | $6.07 | $6.10 | $5.98 | $6.00 | $6.00 | 42,388,560 |
| 2024-12-16 | $6.05 | $6.10 | $6.05 | $6.06 | $6.06 | 40,987,630 |
| 2024-12-13 | $6.15 | $6.15 | $6.04 | $6.06 | $6.06 | 60,304,950 |
| 2024-12-12 | $6.11 | $6.18 | $6.10 | $6.16 | $6.16 | 53,494,550 |
| 2024-12-11 | $6.15 | $6.19 | $6.10 | $6.12 | $6.12 | 49,638,000 |
| 2024-12-10 | $6.25 | $6.29 | $6.15 | $6.15 | $6.15 | 51,161,770 |
| 2024-12-09 | $6.11 | $6.18 | $6.10 | $6.13 | $6.13 | 32,657,760 |
| 2024-12-06 | $6.04 | $6.14 | $6.04 | $6.12 | $6.12 | 47,831,260 |
| 2024-12-05 | $6.04 | $6.09 | $6.03 | $6.05 | $6.05 | 28,243,120 |
| 2024-12-04 | $6.07 | $6.09 | $6.03 | $6.06 | $6.06 | 36,195,310 |
| 2024-12-03 | $6.03 | $6.09 | $6.00 | $6.09 | $6.09 | 41,310,070 |
| 2024-12-02 | $6.06 | $6.06 | $5.98 | $6.03 | $6.03 | 37,102,120 |
| 2024-11-29 | $6.02 | $6.08 | $6.01 | $6.04 | $6.04 | 44,231,470 |
| 2024-11-28 | $6.03 | $6.07 | $6.01 | $6.02 | $6.02 | 28,033,870 |
| 2024-11-27 | $6.01 | $6.05 | $5.90 | $6.05 | $6.05 | 45,147,720 |
| 2024-11-26 | $5.97 | $6.05 | $5.96 | $6.02 | $6.02 | 31,100,560 |
| 2024-11-25 | $5.97 | $6.05 | $5.95 | $5.99 | $5.99 | 37,043,530 |
| 2024-11-22 | $6.18 | $6.19 | $5.97 | $5.98 | $5.98 | 57,914,750 |
| 2024-11-21 | $6.20 | $6.22 | $6.14 | $6.17 | $6.17 | 41,299,040 |
| 2024-11-20 | $6.26 | $6.34 | $6.18 | $6.21 | $6.21 | 65,515,200 |
| 2024-11-19 | $6.27 | $6.40 | $6.19 | $6.29 | $6.29 | 103,959,540 |
| 2024-11-18 | $6.15 | $6.51 | $6.14 | $6.31 | $6.31 | 171,092,320 |
| 2024-11-15 | $6.02 | $6.10 | $5.98 | $6.01 | $6.01 | 39,960,810 |
| 2024-11-14 | $6.06 | $6.11 | $6.02 | $6.03 | $6.03 | 36,396,740 |
| 2024-11-13 | $6.04 | $6.11 | $6.01 | $6.09 | $6.09 | 37,080,460 |
| 2024-11-12 | $6.08 | $6.14 | $6.02 | $6.05 | $6.05 | 44,174,070 |
| 2024-11-11 | $6.20 | $6.20 | $6.05 | $6.07 | $6.07 | 54,702,180 |
| 2024-11-08 | $6.25 | $6.28 | $6.10 | $6.16 | $6.16 | 59,863,830 |
| 2024-11-07 | $6.04 | $6.24 | $6.03 | $6.24 | $6.24 | 63,446,750 |
| 2024-11-06 | $6.12 | $6.12 | $6.03 | $6.05 | $6.05 | 38,910,610 |
| 2024-11-05 | $6.04 | $6.13 | $6.02 | $6.13 | $6.13 | 56,405,080 |
| 2024-11-04 | $5.98 | $6.06 | $5.90 | $6.05 | $6.05 | 40,396,830 |
| 2024-11-01 | $5.96 | $6.07 | $5.96 | $5.97 | $5.97 | 52,406,070 |
| 2024-10-31 | $5.95 | $6.03 | $5.91 | $5.99 | $5.99 | 36,078,820 |
| 2024-10-30 | $6.04 | $6.08 | $5.92 | $5.96 | $5.96 | 40,935,090 |
| 2024-10-29 | $6.07 | $6.19 | $6.02 | $6.02 | $6.02 | 58,416,470 |
| 2024-10-28 | $6.06 | $6.08 | $5.98 | $6.04 | $6.04 | 40,055,670 |
| 2024-10-25 | $6.09 | $6.10 | $6.04 | $6.06 | $6.06 | 34,485,640 |
| 2024-10-24 | $6.10 | $6.13 | $6.05 | $6.08 | $6.08 | 26,003,130 |
| 2024-10-23 | $6.09 | $6.15 | $6.07 | $6.13 | $6.13 | 39,805,900 |
| 2024-10-22 | $6.11 | $6.17 | $6.05 | $6.09 | $6.09 | 43,932,140 |
| 2024-10-21 | $6.18 | $6.18 | $6.06 | $6.13 | $6.13 | 61,448,490 |
| 2024-10-18 | $6.19 | $6.26 | $6.02 | $6.18 | $6.18 | 107,805,180 |
| 2024-10-17 | $6.30 | $6.38 | $6.18 | $6.19 | $6.19 | 62,927,210 |
| 2024-10-16 | $6.01 | $6.37 | $6.01 | $6.33 | $6.33 | 114,117,490 |
| 2024-10-15 | $6.22 | $6.35 | $6.06 | $6.08 | $6.08 | 87,670,970 |
| 2024-10-14 | $6.14 | $6.35 | $6.13 | $6.29 | $6.29 | 154,386,160 |
| 2024-10-11 | $6.00 | $6.04 | $5.88 | $5.91 | $5.91 | 83,813,560 |
| 2024-10-10 | $5.87 | $6.13 | $5.81 | $5.99 | $5.99 | 111,821,020 |
| 2024-10-09 | $6.11 | $6.18 | $5.79 | $5.85 | $5.85 | 164,827,770 |
| 2024-10-08 | $6.60 | $6.61 | $6.02 | $6.25 | $6.25 | 211,529,980 |
| 2024-09-30 | $5.85 | $6.14 | $5.68 | $6.06 | $6.06 | 176,641,480 |
| 2024-09-27 | $5.76 | $5.78 | $5.48 | $5.70 | $5.70 | 104,912,480 |
| 2024-09-26 | $5.18 | $5.58 | $5.17 | $5.58 | $5.58 | 125,443,860 |
| 2024-09-25 | $5.02 | $5.24 | $5.01 | $5.19 | $5.19 | 91,518,190 |
| 2024-09-24 | $4.81 | $4.98 | $4.81 | $4.98 | $4.98 | 50,484,930 |
| 2024-09-23 | $4.75 | $4.81 | $4.75 | $4.79 | $4.79 | 18,779,710 |
| 2024-09-20 | $4.75 | $4.77 | $4.73 | $4.75 | $4.75 | 15,857,080 |
| 2024-09-19 | $4.70 | $4.77 | $4.69 | $4.75 | $4.75 | 20,391,740 |
| 2024-09-18 | $4.73 | $4.75 | $4.63 | $4.71 | $4.71 | 22,723,970 |
| 2024-09-13 | $4.74 | $4.79 | $4.72 | $4.72 | $4.72 | 19,375,680 |
| 2024-09-12 | $4.73 | $4.79 | $4.71 | $4.74 | $4.74 | 19,394,200 |
| 2024-09-11 | $4.81 | $4.81 | $4.71 | $4.73 | $4.73 | 20,755,260 |
| 2024-09-10 | $4.80 | $4.82 | $4.77 | $4.81 | $4.81 | 15,393,540 |
| 2024-09-09 | $4.87 | $4.88 | $4.78 | $4.79 | $4.79 | 28,309,270 |
| 2024-09-06 | $4.91 | $4.95 | $4.87 | $4.88 | $4.88 | 22,388,810 |
| 2024-09-05 | $4.90 | $4.92 | $4.89 | $4.90 | $4.90 | 17,073,080 |
| 2024-09-04 | $4.94 | $4.96 | $4.90 | $4.91 | $4.91 | 26,280,070 |
| 2024-09-03 | $5.01 | $5.03 | $4.94 | $4.95 | $4.95 | 42,878,910 |
| 2024-09-02 | $5.02 | $5.10 | $5.01 | $5.02 | $5.02 | 49,728,090 |
| 2024-08-30 | $5.02 | $5.09 | $5.00 | $5.04 | $5.04 | 40,778,800 |
| 2024-08-29 | $5.16 | $5.16 | $5.03 | $5.04 | $5.04 | 55,031,410 |
| 2024-08-28 | $5.22 | $5.22 | $5.14 | $5.17 | $5.17 | 23,393,090 |
| 2024-08-27 | $5.21 | $5.26 | $5.20 | $5.21 | $5.21 | 21,351,180 |
| 2024-08-26 | $5.19 | $5.22 | $5.16 | $5.21 | $5.21 | 20,051,300 |
| 2024-08-23 | $5.20 | $5.22 | $5.16 | $5.19 | $5.19 | 22,126,350 |
| 2024-08-22 | $5.20 | $5.25 | $5.19 | $5.20 | $5.20 | 22,194,750 |
| 2024-08-21 | $5.25 | $5.25 | $5.17 | $5.19 | $5.19 | 24,835,960 |
| 2024-08-20 | $5.26 | $5.28 | $5.22 | $5.26 | $5.26 | 27,947,330 |
| 2024-08-19 | $5.16 | $5.26 | $5.16 | $5.26 | $5.26 | 33,203,820 |
| 2024-08-16 | $5.14 | $5.19 | $5.13 | $5.17 | $5.17 | 26,149,310 |
| 2024-08-15 | $5.10 | $5.16 | $5.09 | $5.14 | $5.14 | 22,160,510 |
| 2024-08-14 | $5.13 | $5.17 | $5.10 | $5.10 | $5.10 | 16,649,880 |
| 2024-08-13 | $5.10 | $5.15 | $5.09 | $5.13 | $5.13 | 20,659,250 |
| 2024-08-12 | $5.15 | $5.15 | $5.09 | $5.11 | $5.11 | 19,705,050 |
| 2024-08-09 | $5.15 | $5.19 | $5.13 | $5.15 | $5.15 | 19,800,160 |
| 2024-08-08 | $5.13 | $5.16 | $5.10 | $5.15 | $5.15 | 17,851,140 |
| 2024-08-07 | $5.14 | $5.16 | $5.12 | $5.13 | $5.13 | 17,934,850 |
| 2024-08-06 | $5.16 | $5.18 | $5.11 | $5.14 | $5.14 | 23,156,340 |
| 2024-08-05 | $5.22 | $5.24 | $5.13 | $5.15 | $5.15 | 30,019,800 |
| 2024-08-02 | $5.21 | $5.27 | $5.19 | $5.22 | $5.22 | 22,615,110 |
| 2024-08-01 | $5.25 | $5.27 | $5.21 | $5.23 | $5.23 | 29,368,800 |
| 2024-07-31 | $5.21 | $5.27 | $5.19 | $5.26 | $5.26 | 39,539,450 |
| 2024-07-30 | $5.19 | $5.22 | $5.16 | $5.20 | $5.20 | 16,962,400 |
| 2024-07-29 | $5.14 | $5.22 | $5.12 | $5.20 | $5.20 | 21,496,600 |
| 2024-07-26 | $5.17 | $5.19 | $5.12 | $5.15 | $5.15 | 22,719,060 |
| 2024-07-25 | $5.20 | $5.22 | $5.13 | $5.16 | $5.16 | 31,067,980 |
| 2024-07-24 | $5.21 | $5.24 | $5.18 | $5.20 | $5.20 | 29,101,850 |
| 2024-07-23 | $5.22 | $5.29 | $5.21 | $5.21 | $5.21 | 38,212,420 |
| 2024-07-22 | $5.27 | $5.29 | $5.20 | $5.22 | $5.22 | 29,900,250 |
| 2024-07-19 | $5.34 | $5.34 | $5.25 | $5.30 | $5.30 | 41,908,260 |
| 2024-07-18 | $5.37 | $5.38 | $5.30 | $5.35 | $5.35 | 30,061,190 |
| 2024-07-17 | $5.34 | $5.38 | $5.32 | $5.37 | $5.37 | 23,267,230 |
| 2024-07-16 | $5.37 | $5.40 | $5.30 | $5.34 | $5.34 | 25,328,200 |
| 2024-07-15 | $5.35 | $5.38 | $5.32 | $5.37 | $5.37 | 23,247,160 |
| 2024-07-12 | $5.28 | $5.38 | $5.27 | $5.35 | $5.35 | 31,725,220 |
| 2024-07-11 | $5.34 | $5.36 | $5.27 | $5.29 | $5.29 | 32,768,380 |
| 2024-07-10 | $5.31 | $5.35 | $5.28 | $5.31 | $5.31 | 24,184,210 |
| 2024-07-09 | $5.25 | $5.34 | $5.19 | $5.33 | $5.33 | 33,626,230 |
| 2024-07-08 | $5.29 | $5.32 | $5.24 | $5.27 | $5.27 | 23,756,740 |
| 2024-07-05 | $5.38 | $5.40 | $5.27 | $5.30 | $5.30 | 29,031,060 |
| 2024-07-04 | $5.43 | $5.46 | $5.37 | $5.38 | $5.38 | 24,690,800 |
| 2024-07-03 | $5.45 | $5.48 | $5.41 | $5.43 | $5.43 | 26,704,380 |
| 2024-07-02 | $5.37 | $5.47 | $5.36 | $5.45 | $5.45 | 31,523,790 |
| 2024-07-01 | $5.27 | $5.38 | $5.27 | $5.38 | $5.38 | 24,561,980 |
| 2024-06-28 | $5.23 | $5.33 | $5.21 | $5.27 | $5.27 | 31,099,180 |
| 2024-06-27 | $5.20 | $5.27 | $5.19 | $5.22 | $5.22 | 25,255,770 |
| 2024-06-26 | $5.17 | $5.22 | $5.16 | $5.20 | $5.20 | 20,446,310 |
| 2024-06-25 | $5.15 | $5.20 | $5.14 | $5.17 | $5.17 | 24,000,440 |
| 2024-06-24 | $5.19 | $5.20 | $5.12 | $5.16 | $5.16 | 29,649,970 |
| 2024-06-21 | $5.20 | $5.24 | $5.19 | $5.20 | $5.20 | 19,916,700 |
| 2024-06-20 | $5.24 | $5.26 | $5.18 | $5.19 | $5.19 | 23,332,170 |
| 2024-06-19 | $5.22 | $5.27 | $5.22 | $5.24 | $5.24 | 19,456,460 |
| 2024-06-18 | $5.23 | $5.25 | $5.17 | $5.22 | $5.22 | 23,045,140 |
| 2024-06-17 | $5.25 | $5.32 | $5.21 | $5.22 | $5.22 | 21,621,880 |
| 2024-06-14 | $5.24 | $5.29 | $5.22 | $5.27 | $5.27 | 29,904,420 |
| 2024-06-13 | $5.34 | $5.34 | $5.23 | $5.24 | $5.24 | 28,769,810 |
| 2024-06-12 | $5.35 | $5.36 | $5.29 | $5.33 | $5.33 | 33,272,580 |
| 2024-06-11 | $5.69 | $5.74 | $5.60 | $5.62 | $5.62 | 39,682,220 |
| 2024-06-07 | $5.65 | $5.71 | $5.64 | $5.69 | $5.69 | 28,738,720 |
| 2024-06-06 | $5.71 | $5.72 | $5.62 | $5.64 | $5.64 | 35,001,480 |
| 2024-06-05 | $5.83 | $5.84 | $5.70 | $5.71 | $5.71 | 33,858,780 |
| 2024-06-04 | $5.77 | $5.83 | $5.76 | $5.82 | $5.82 | 24,272,680 |
| 2024-06-03 | $5.86 | $5.87 | $5.73 | $5.79 | $5.79 | 35,809,960 |
| 2024-05-31 | $5.82 | $5.89 | $5.81 | $5.86 | $5.86 | 29,562,810 |
| 2024-05-30 | $5.87 | $5.92 | $5.81 | $5.82 | $5.82 | 35,875,380 |
| 2024-05-29 | $5.89 | $5.97 | $5.86 | $5.90 | $5.90 | 44,603,000 |
| 2024-05-28 | $5.90 | $5.93 | $5.86 | $5.90 | $5.90 | 29,693,940 |
| 2024-05-27 | $5.86 | $5.91 | $5.85 | $5.91 | $5.91 | 42,148,360 |
| 2024-05-24 | $5.90 | $5.96 | $5.84 | $5.86 | $5.86 | 43,298,280 |
| 2024-05-23 | $5.95 | $5.99 | $5.89 | $5.90 | $5.90 | 42,564,420 |
| 2024-05-22 | $5.89 | $6.05 | $5.88 | $5.97 | $5.97 | 64,800,020 |
| 2024-05-21 | $5.80 | $5.91 | $5.80 | $5.89 | $5.89 | 44,750,630 |
| 2024-05-20 | $5.84 | $5.89 | $5.78 | $5.82 | $5.82 | 41,249,320 |
| 2024-05-17 | $5.76 | $5.84 | $5.73 | $5.84 | $5.84 | 44,720,620 |
| 2024-05-16 | $5.68 | $5.78 | $5.67 | $5.74 | $5.74 | 42,258,000 |
| 2024-05-15 | $5.68 | $5.72 | $5.66 | $5.67 | $5.67 | 26,221,190 |
| 2024-05-14 | $5.67 | $5.71 | $5.65 | $5.68 | $5.68 | 30,460,800 |
| 2024-05-13 | $5.64 | $5.69 | $5.60 | $5.68 | $5.68 | 38,201,250 |
| 2024-05-10 | $5.62 | $5.66 | $5.61 | $5.65 | $5.65 | 31,566,740 |
| 2024-05-09 | $5.57 | $5.64 | $5.57 | $5.61 | $5.61 | 27,333,440 |
| 2024-05-08 | $5.61 | $5.64 | $5.57 | $5.58 | $5.58 | 26,075,260 |
| 2024-05-07 | $5.66 | $5.66 | $5.57 | $5.62 | $5.62 | 33,669,270 |
| 2024-05-06 | $5.69 | $5.71 | $5.63 | $5.66 | $5.66 | 43,521,750 |
| 2024-04-30 | $5.65 | $5.69 | $5.62 | $5.64 | $5.64 | 39,108,420 |
| 2024-04-29 | $5.52 | $5.68 | $5.51 | $5.65 | $5.65 | 61,283,220 |
| 2024-04-26 | $5.63 | $5.66 | $5.49 | $5.60 | $5.60 | 52,774,240 |
| 2024-04-25 | $5.54 | $5.65 | $5.53 | $5.65 | $5.65 | 38,849,530 |
| 2024-04-24 | $5.55 | $5.58 | $5.52 | $5.55 | $5.55 | 26,973,130 |
| 2024-04-23 | $5.63 | $5.64 | $5.55 | $5.56 | $5.56 | 27,967,940 |
| 2024-04-22 | $5.68 | $5.73 | $5.59 | $5.62 | $5.62 | 32,799,230 |
| 2024-04-19 | $5.61 | $5.73 | $5.60 | $5.67 | $5.67 | 41,160,790 |
| 2024-04-18 | $5.57 | $5.72 | $5.55 | $5.64 | $5.64 | 61,613,570 |
| 2024-04-17 | $5.45 | $5.58 | $5.42 | $5.57 | $5.57 | 53,677,950 |
| 2024-04-16 | $5.51 | $5.55 | $5.45 | $5.46 | $5.46 | 40,886,220 |
| 2024-04-15 | $5.44 | $5.54 | $5.39 | $5.52 | $5.52 | 42,945,660 |
| 2024-04-12 | $5.49 | $5.51 | $5.41 | $5.43 | $5.43 | 26,400,970 |
| 2024-04-11 | $5.46 | $5.52 | $5.42 | $5.50 | $5.50 | 27,911,100 |
| 2024-04-10 | $5.49 | $5.53 | $5.45 | $5.47 | $5.47 | 32,333,570 |
| 2024-04-09 | $5.49 | $5.51 | $5.46 | $5.49 | $5.49 | 23,525,710 |
| 2024-04-08 | $5.48 | $5.53 | $5.45 | $5.48 | $5.48 | 34,173,230 |
| 2024-04-03 | $5.47 | $5.50 | $5.43 | $5.48 | $5.48 | 25,035,690 |
| 2024-04-02 | $5.45 | $5.51 | $5.44 | $5.47 | $5.47 | 30,227,590 |
| 2024-04-01 | $5.40 | $5.46 | $5.39 | $5.46 | $5.46 | 32,261,540 |
| 2024-03-29 | $5.36 | $5.40 | $5.35 | $5.39 | $5.39 | 26,564,810 |
| 2024-03-28 | $5.42 | $5.43 | $5.34 | $5.36 | $5.36 | 38,569,660 |
| 2024-03-27 | $5.42 | $5.48 | $5.41 | $5.43 | $5.43 | 40,318,600 |
| 2024-03-26 | $5.38 | $5.43 | $5.38 | $5.43 | $5.43 | 27,161,360 |
| 2024-03-25 | $5.35 | $5.42 | $5.34 | $5.39 | $5.39 | 31,977,300 |
| 2024-03-22 | $5.41 | $5.42 | $5.33 | $5.36 | $5.36 | 30,747,480 |
| 2024-03-21 | $5.41 | $5.44 | $5.39 | $5.41 | $5.41 | 26,572,230 |
| 2024-03-20 | $5.37 | $5.41 | $5.36 | $5.41 | $5.41 | 23,392,750 |
| 2024-03-19 | $5.44 | $5.44 | $5.37 | $5.37 | $5.37 | 24,933,670 |
| 2024-03-18 | $5.41 | $5.44 | $5.39 | $5.44 | $5.44 | 24,987,880 |
| 2024-03-15 | $5.38 | $5.42 | $5.36 | $5.41 | $5.41 | 28,091,350 |
| 2024-03-14 | $5.35 | $5.40 | $5.34 | $5.36 | $5.36 | 22,909,160 |
| 2024-03-13 | $5.40 | $5.41 | $5.33 | $5.36 | $5.36 | 29,243,360 |
| 2024-03-12 | $5.44 | $5.45 | $5.40 | $5.41 | $5.41 | 32,169,380 |
| 2024-03-11 | $5.46 | $5.48 | $5.41 | $5.45 | $5.45 | 28,905,020 |
| 2024-03-08 | $5.46 | $5.48 | $5.42 | $5.46 | $5.46 | 26,877,340 |
| 2024-03-07 | $5.43 | $5.51 | $5.43 | $5.45 | $5.45 | 32,601,120 |
| 2024-03-06 | $5.48 | $5.49 | $5.43 | $5.43 | $5.43 | 24,915,750 |
| 2024-03-05 | $5.41 | $5.49 | $5.41 | $5.48 | $5.48 | 28,973,840 |
| 2024-03-04 | $5.48 | $5.48 | $5.40 | $5.42 | $5.42 | 35,122,750 |
| 2024-03-01 | $5.50 | $5.52 | $5.47 | $5.48 | $5.48 | 26,840,940 |
| 2024-02-29 | $5.43 | $5.52 | $5.43 | $5.51 | $5.51 | 39,120,220 |
| 2024-02-28 | $5.50 | $5.54 | $5.46 | $5.46 | $5.46 | 45,998,610 |
| 2024-02-27 | $5.46 | $5.52 | $5.45 | $5.49 | $5.49 | 37,789,850 |
| 2024-02-26 | $5.61 | $5.62 | $5.47 | $5.48 | $5.48 | 58,189,470 |
| 2024-02-23 | $5.59 | $5.69 | $5.58 | $5.63 | $5.63 | 60,779,980 |
| 2024-02-22 | $5.60 | $5.64 | $5.53 | $5.61 | $5.61 | 53,967,000 |
| 2024-02-21 | $5.46 | $5.76 | $5.44 | $5.63 | $5.63 | 88,844,140 |
| 2024-02-20 | $5.40 | $5.50 | $5.36 | $5.47 | $5.47 | 49,520,240 |
| 2024-02-19 | $5.43 | $5.45 | $5.36 | $5.41 | $5.41 | 57,470,400 |
| 2024-02-08 | $5.38 | $5.55 | $5.36 | $5.43 | $5.43 | 82,100,390 |
| 2024-02-07 | $5.30 | $5.47 | $5.30 | $5.46 | $5.46 | 88,067,070 |
| 2024-02-06 | $5.11 | $5.36 | $5.08 | $5.33 | $5.33 | 60,362,500 |
| 2024-02-05 | $5.10 | $5.22 | $4.99 | $5.14 | $5.14 | 68,982,640 |
| 2024-02-02 | $5.20 | $5.27 | $5.06 | $5.16 | $5.16 | 49,184,830 |
| 2024-02-01 | $5.27 | $5.28 | $5.18 | $5.19 | $5.19 | 38,334,000 |
| 2024-01-31 | $5.30 | $5.36 | $5.24 | $5.26 | $5.26 | 41,578,820 |
| 2024-01-30 | $5.40 | $5.43 | $5.30 | $5.32 | $5.32 | 47,442,940 |
| 2024-01-29 | $5.42 | $5.51 | $5.40 | $5.44 | $5.44 | 58,641,550 |
| 2024-01-26 | $5.30 | $5.43 | $5.29 | $5.40 | $5.40 | 57,344,390 |
| 2024-01-25 | $5.19 | $5.30 | $5.19 | $5.28 | $5.28 | 35,839,370 |
| 2024-01-24 | $5.12 | $5.21 | $5.05 | $5.19 | $5.19 | 37,419,920 |
| 2024-01-23 | $5.05 | $5.12 | $4.99 | $5.09 | $5.09 | 28,930,240 |
| 2024-01-22 | $5.20 | $5.23 | $5.02 | $5.07 | $5.07 | 35,971,580 |
| 2024-01-19 | $5.20 | $5.25 | $5.15 | $5.18 | $5.18 | 24,001,280 |
| 2024-01-18 | $5.23 | $5.25 | $5.10 | $5.22 | $5.22 | 36,510,650 |
| 2024-01-17 | $5.32 | $5.35 | $5.24 | $5.24 | $5.24 | 23,971,430 |
| 2024-01-16 | $5.29 | $5.34 | $5.27 | $5.33 | $5.33 | 24,763,490 |
| 2024-01-15 | $5.25 | $5.30 | $5.24 | $5.28 | $5.28 | 15,550,950 |
| 2024-01-12 | $5.23 | $5.31 | $5.22 | $5.26 | $5.26 | 15,208,510 |
| 2024-01-11 | $5.24 | $5.27 | $5.21 | $5.23 | $5.23 | 21,088,170 |
| 2024-01-10 | $5.24 | $5.26 | $5.20 | $5.23 | $5.23 | 18,657,830 |
| 2024-01-09 | $5.21 | $5.27 | $5.17 | $5.25 | $5.25 | 21,641,110 |
| 2024-01-08 | $5.26 | $5.29 | $5.21 | $5.22 | $5.22 | 29,475,410 |
| 2024-01-05 | $5.17 | $5.32 | $5.15 | $5.27 | $5.27 | 69,906,830 |
| 2024-01-04 | $5.16 | $5.19 | $5.13 | $5.17 | $5.17 | 23,182,970 |
| 2024-01-03 | $5.13 | $5.17 | $5.12 | $5.16 | $5.16 | 24,325,140 |
| 2024-01-02 | $5.14 | $5.17 | $5.12 | $5.12 | $5.12 | 27,079,020 |
| 2024-01-01 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 0 |
| 2023-12-29 | $5.13 | $5.16 | $5.13 | $5.14 | $5.14 | 18,232,880 |
| 2023-12-28 | $5.11 | $5.16 | $5.09 | $5.15 | $5.15 | 38,567,900 |
| 2023-12-27 | $4.99 | $5.13 | $4.98 | $5.11 | $5.11 | 47,241,090 |
| 2023-12-26 | $4.99 | $4.99 | $4.97 | $4.98 | $4.98 | 15,778,490 |
| 2023-12-25 | $4.98 | $5.00 | $4.96 | $4.98 | $4.98 | 21,331,870 |
| 2023-12-22 | $5.00 | $5.02 | $4.97 | $4.99 | $4.99 | 28,576,810 |
| 2023-12-21 | $5.04 | $5.04 | $4.95 | $5.01 | $5.01 | 50,143,150 |
| 2023-12-20 | $5.07 | $5.09 | $5.04 | $5.05 | $5.05 | 27,105,090 |
| 2023-12-19 | $5.09 | $5.09 | $5.05 | $5.07 | $5.07 | 29,622,110 |
| 2023-12-18 | $5.11 | $5.13 | $5.08 | $5.08 | $5.08 | 27,781,030 |
| 2023-12-15 | $5.14 | $5.17 | $5.10 | $5.11 | $5.11 | 24,773,930 |
| 2023-12-14 | $5.18 | $5.18 | $5.13 | $5.14 | $5.14 | 28,168,390 |
| 2023-12-13 | $5.20 | $5.20 | $5.15 | $5.16 | $5.16 | 23,693,830 |
| 2023-12-12 | $5.17 | $5.22 | $5.15 | $5.21 | $5.21 | 27,244,140 |
| 2023-12-11 | $5.10 | $5.18 | $5.04 | $5.18 | $5.18 | 51,678,230 |
| 2023-12-08 | $5.09 | $5.15 | $5.08 | $5.11 | $5.11 | 51,975,700 |
| 2023-12-07 | $5.08 | $5.12 | $5.06 | $5.09 | $5.09 | 29,217,800 |
| 2023-12-06 | $5.11 | $5.12 | $5.07 | $5.08 | $5.08 | 26,234,150 |
| 2023-12-05 | $5.16 | $5.16 | $5.11 | $5.12 | $5.12 | 22,169,700 |
| 2023-12-04 | $5.13 | $5.17 | $5.12 | $5.15 | $5.15 | 20,514,850 |
| 2023-12-01 | $5.09 | $5.14 | $5.08 | $5.13 | $5.13 | 22,873,660 |
| 2023-11-30 | $5.08 | $5.11 | $5.07 | $5.09 | $5.09 | 15,786,540 |
| 2023-11-29 | $5.12 | $5.13 | $5.07 | $5.08 | $5.08 | 30,295,560 |
| 2023-11-28 | $5.13 | $5.14 | $5.11 | $5.13 | $5.13 | 14,350,640 |
| 2023-11-27 | $5.15 | $5.16 | $5.10 | $5.12 | $5.12 | 28,074,380 |
| 2023-11-24 | $5.15 | $5.17 | $5.14 | $5.15 | $5.15 | 28,674,900 |
| 2023-11-23 | $5.12 | $5.16 | $5.11 | $5.15 | $5.15 | 21,918,860 |
| 2023-11-22 | $5.15 | $5.17 | $5.12 | $5.12 | $5.12 | 20,783,280 |
| 2023-11-21 | $5.12 | $5.17 | $5.12 | $5.15 | $5.15 | 33,399,210 |
| 2023-11-20 | $5.10 | $5.13 | $5.08 | $5.12 | $5.12 | 20,044,360 |
| 2023-11-17 | $5.12 | $5.13 | $5.09 | $5.10 | $5.10 | 17,441,140 |
| 2023-11-16 | $5.14 | $5.15 | $5.11 | $5.12 | $5.12 | 12,191,510 |
| 2023-11-15 | $5.15 | $5.16 | $5.13 | $5.14 | $5.14 | 19,560,090 |
| 2023-11-14 | $5.10 | $5.14 | $5.10 | $5.12 | $5.12 | 21,636,920 |
| 2023-11-13 | $5.12 | $5.12 | $5.08 | $5.11 | $5.11 | 22,393,620 |
| 2023-11-10 | $5.13 | $5.15 | $5.10 | $5.11 | $5.11 | 19,031,830 |
| 2023-11-09 | $5.13 | $5.17 | $5.12 | $5.14 | $5.14 | 20,542,190 |
| 2023-11-08 | $5.17 | $5.18 | $5.11 | $5.14 | $5.14 | 34,291,980 |
| 2023-11-07 | $5.20 | $5.20 | $5.17 | $5.17 | $5.17 | 32,048,950 |
| 2023-11-06 | $5.21 | $5.22 | $5.18 | $5.20 | $5.20 | 36,158,000 |
| 2023-11-03 | $5.21 | $5.22 | $5.19 | $5.19 | $5.19 | 25,264,120 |
| 2023-11-02 | $5.20 | $5.24 | $5.18 | $5.21 | $5.21 | 24,182,550 |
| 2023-11-01 | $5.22 | $5.24 | $5.18 | $5.21 | $5.21 | 22,665,920 |
| 2023-10-31 | $5.20 | $5.22 | $5.17 | $5.21 | $5.21 | 25,303,140 |
| 2023-10-30 | $5.23 | $5.24 | $5.19 | $5.20 | $5.20 | 33,028,720 |
| 2023-10-27 | $5.23 | $5.25 | $5.20 | $5.24 | $5.24 | 23,498,700 |
| 2023-10-26 | $5.21 | $5.26 | $5.20 | $5.23 | $5.23 | 22,738,560 |
| 2023-10-25 | $5.22 | $5.25 | $5.19 | $5.23 | $5.23 | 24,720,570 |
| 2023-10-24 | $5.20 | $5.20 | $5.16 | $5.18 | $5.18 | 22,407,490 |
| 2023-10-23 | $5.26 | $5.27 | $5.14 | $5.16 | $5.16 | 27,988,890 |
| 2023-10-20 | $5.23 | $5.31 | $5.21 | $5.27 | $5.27 | 25,247,620 |
| 2023-10-19 | $5.40 | $5.42 | $5.23 | $5.23 | $5.23 | 48,887,440 |
| 2023-10-18 | $5.45 | $5.49 | $5.40 | $5.45 | $5.45 | 37,611,340 |
| 2023-10-17 | $5.41 | $5.46 | $5.40 | $5.45 | $5.45 | 16,727,590 |
| 2023-10-16 | $5.43 | $5.44 | $5.37 | $5.41 | $5.41 | 17,819,890 |
| 2023-10-13 | $5.42 | $5.47 | $5.39 | $5.42 | $5.42 | 23,811,770 |
| 2023-10-12 | $5.44 | $5.51 | $5.44 | $5.45 | $5.45 | 27,728,340 |
| 2023-10-11 | $5.45 | $5.48 | $5.38 | $5.38 | $5.38 | 19,708,600 |
| 2023-10-10 | $5.47 | $5.49 | $5.43 | $5.44 | $5.44 | 16,662,540 |
| 2023-10-09 | $5.56 | $5.57 | $5.44 | $5.45 | $5.45 | 35,890,750 |
| 2023-09-28 | $5.59 | $5.63 | $5.58 | $5.59 | $5.59 | 28,336,720 |
| 2023-09-27 | $5.62 | $5.64 | $5.56 | $5.57 | $5.57 | 25,024,040 |
| 2023-09-26 | $5.63 | $5.65 | $5.60 | $5.62 | $5.62 | 22,062,650 |
| 2023-09-25 | $5.61 | $5.65 | $5.58 | $5.62 | $5.62 | 22,264,170 |
| 2023-09-22 | $5.59 | $5.61 | $5.54 | $5.60 | $5.60 | 20,121,710 |
| 2023-09-21 | $5.63 | $5.64 | $5.57 | $5.59 | $5.59 | 18,925,190 |
| 2023-09-20 | $5.58 | $5.65 | $5.56 | $5.63 | $5.63 | 24,714,490 |
| 2023-09-19 | $5.52 | $5.60 | $5.52 | $5.58 | $5.58 | 23,561,390 |
| 2023-09-18 | $5.54 | $5.55 | $5.47 | $5.54 | $5.54 | 24,702,120 |
| 2023-09-15 | $5.58 | $5.60 | $5.51 | $5.53 | $5.53 | 21,708,580 |
| 2023-09-14 | $5.48 | $5.55 | $5.46 | $5.54 | $5.54 | 30,154,220 |
| 2023-09-13 | $5.48 | $5.49 | $5.45 | $5.46 | $5.46 | 16,837,140 |
| 2023-09-12 | $5.50 | $5.52 | $5.46 | $5.46 | $5.46 | 14,542,540 |
| 2023-09-11 | $5.46 | $5.54 | $5.46 | $5.50 | $5.50 | 24,731,740 |
| 2023-09-08 | $5.48 | $5.49 | $5.45 | $5.46 | $5.46 | 13,375,600 |
| 2023-09-07 | $5.50 | $5.56 | $5.47 | $5.49 | $5.49 | 21,783,130 |
| 2023-09-06 | $5.50 | $5.52 | $5.47 | $5.50 | $5.50 | 16,838,690 |
| 2023-09-05 | $5.61 | $5.64 | $5.49 | $5.50 | $5.50 | 37,240,790 |
| 2023-09-04 | $5.45 | $5.71 | $5.44 | $5.63 | $5.63 | 68,818,120 |
| 2023-09-01 | $5.37 | $5.45 | $5.36 | $5.44 | $5.44 | 23,758,200 |
| 2023-08-31 | $5.37 | $5.44 | $5.34 | $5.36 | $5.36 | 25,940,690 |
| 2023-08-30 | $5.48 | $5.50 | $5.37 | $5.37 | $5.37 | 42,469,350 |
| 2023-08-29 | $5.62 | $5.66 | $5.48 | $5.49 | $5.49 | 65,677,130 |
| 2023-08-28 | $5.95 | $5.97 | $5.63 | $5.64 | $5.64 | 67,360,570 |
| 2023-08-25 | $5.59 | $5.73 | $5.58 | $5.67 | $5.67 | 26,991,530 |
| 2023-08-24 | $5.65 | $5.68 | $5.58 | $5.60 | $5.60 | 21,260,820 |
| 2023-08-23 | $5.68 | $5.74 | $5.65 | $5.66 | $5.66 | 24,012,020 |
| 2023-08-22 | $5.75 | $5.77 | $5.65 | $5.70 | $5.70 | 32,501,220 |
| 2023-08-21 | $5.81 | $5.85 | $5.71 | $5.73 | $5.73 | 42,304,000 |
| 2023-08-18 | $5.67 | $5.83 | $5.65 | $5.78 | $5.78 | 51,620,650 |
| 2023-08-17 | $5.76 | $5.77 | $5.62 | $5.66 | $5.66 | 37,312,680 |
| 2023-08-16 | $5.62 | $5.83 | $5.59 | $5.79 | $5.79 | 48,376,670 |
| 2023-08-15 | $5.60 | $5.66 | $5.58 | $5.64 | $5.64 | 19,522,380 |
| 2023-08-14 | $5.58 | $5.61 | $5.54 | $5.57 | $5.57 | 21,626,490 |
| 2023-08-11 | $5.71 | $5.71 | $5.59 | $5.61 | $5.61 | 27,191,000 |
| 2023-08-10 | $5.72 | $5.75 | $5.67 | $5.72 | $5.72 | 15,500,360 |
| 2023-08-09 | $5.68 | $5.74 | $5.67 | $5.73 | $5.73 | 18,869,500 |
| 2023-08-08 | $5.74 | $5.74 | $5.67 | $5.71 | $5.71 | 17,484,280 |
| 2023-08-07 | $5.72 | $5.74 | $5.68 | $5.70 | $5.70 | 30,149,040 |
| 2023-08-04 | $5.75 | $5.83 | $5.73 | $5.75 | $5.75 | 45,979,410 |
| 2023-08-03 | $5.67 | $5.76 | $5.63 | $5.73 | $5.73 | 29,554,500 |
| 2023-08-02 | $5.71 | $5.77 | $5.64 | $5.66 | $5.66 | 38,643,630 |
| 2023-08-01 | $5.69 | $5.80 | $5.66 | $5.74 | $5.74 | 55,683,130 |
| 2023-07-31 | $5.60 | $5.71 | $5.59 | $5.68 | $5.68 | 57,383,290 |
| 2023-07-28 | $5.40 | $5.58 | $5.39 | $5.57 | $5.57 | 47,116,560 |
| 2023-07-27 | $5.38 | $5.45 | $5.38 | $5.41 | $5.41 | 18,345,200 |
| 2023-07-26 | $5.36 | $5.38 | $5.35 | $5.38 | $5.38 | 15,235,330 |
| 2023-07-25 | $5.35 | $5.38 | $5.32 | $5.37 | $5.37 | 26,539,740 |
| 2023-07-24 | $5.28 | $5.31 | $5.26 | $5.30 | $5.30 | 11,971,900 |
| 2023-07-21 | $5.28 | $5.30 | $5.26 | $5.28 | $5.28 | 13,059,860 |
| 2023-07-20 | $5.29 | $5.30 | $5.26 | $5.28 | $5.28 | 13,362,610 |
| 2023-07-19 | $5.24 | $5.29 | $5.23 | $5.29 | $5.29 | 13,922,080 |
| 2023-07-18 | $5.25 | $5.26 | $5.21 | $5.24 | $5.24 | 10,089,900 |
| 2023-07-17 | $5.26 | $5.26 | $5.22 | $5.25 | $5.25 | 8,593,550 |
| 2023-07-14 | $5.26 | $5.27 | $5.23 | $5.25 | $5.25 | 7,883,970 |
| 2023-07-13 | $5.21 | $5.27 | $5.20 | $5.26 | $5.26 | 13,784,380 |
| 2023-07-12 | $5.22 | $5.25 | $5.19 | $5.19 | $5.19 | 11,921,940 |
| 2023-07-11 | $5.20 | $5.23 | $5.18 | $5.22 | $5.22 | 10,765,020 |
| 2023-07-10 | $5.20 | $5.21 | $5.17 | $5.19 | $5.19 | 9,812,780 |
| 2023-07-07 | $5.17 | $5.22 | $5.16 | $5.19 | $5.19 | 11,300,510 |
| 2023-07-06 | $5.19 | $5.20 | $5.16 | $5.17 | $5.17 | 8,790,660 |
| 2023-07-05 | $5.19 | $5.21 | $5.17 | $5.19 | $5.19 | 8,579,180 |
| 2023-07-04 | $5.22 | $5.22 | $5.17 | $5.19 | $5.19 | 13,219,380 |
| 2023-07-03 | $5.16 | $5.25 | $5.16 | $5.23 | $5.23 | 20,136,020 |
| 2023-06-30 | $5.11 | $5.17 | $5.10 | $5.16 | $5.16 | 14,609,960 |
| 2023-06-29 | $5.10 | $5.13 | $5.09 | $5.11 | $5.11 | 9,963,440 |
| 2023-06-28 | $5.12 | $5.13 | $5.08 | $5.11 | $5.11 | 13,153,010 |
| 2023-06-27 | $5.06 | $5.13 | $5.05 | $5.12 | $5.12 | 17,690,850 |
| 2023-06-26 | $5.10 | $5.11 | $5.04 | $5.05 | $5.05 | 24,111,530 |
| 2023-06-21 | $5.17 | $5.19 | $5.09 | $5.10 | $5.10 | 36,418,530 |
| 2023-06-20 | $5.21 | $5.22 | $5.15 | $5.16 | $5.16 | 27,248,970 |
| 2023-06-19 | $5.30 | $5.31 | $5.20 | $5.21 | $5.21 | 27,864,570 |
| 2023-06-16 | $5.33 | $5.34 | $5.30 | $5.31 | $5.31 | 18,579,700 |
| 2023-06-15 | $5.33 | $5.35 | $5.29 | $5.32 | $5.32 | 17,640,390 |
| 2023-06-14 | $5.39 | $5.39 | $5.31 | $5.32 | $5.32 | 20,733,560 |
| 2023-06-13 | $5.38 | $5.40 | $5.35 | $5.37 | $5.37 | 15,188,660 |
| 2023-06-12 | $5.43 | $5.44 | $5.37 | $5.38 | $5.38 | 23,002,120 |
| 2023-06-09 | $5.44 | $5.46 | $5.42 | $5.42 | $5.42 | 28,036,990 |
| 2023-06-08 | $5.40 | $5.48 | $5.39 | $5.46 | $5.46 | 46,419,810 |
| 2023-06-07 | $5.65 | $5.70 | $5.64 | $5.67 | $5.37 | 27,047,810 |
| 2023-06-06 | $5.67 | $5.72 | $5.63 | $5.65 | $5.35 | 20,778,750 |
| 2023-06-05 | $5.66 | $5.71 | $5.64 | $5.68 | $5.37 | 21,390,920 |
| 2023-06-02 | $5.64 | $5.67 | $5.62 | $5.66 | $5.36 | 18,958,390 |
| 2023-06-01 | $5.66 | $5.68 | $5.60 | $5.62 | $5.32 | 26,139,910 |
| 2023-05-31 | $5.65 | $5.66 | $5.62 | $5.65 | $5.35 | 15,787,220 |
| 2023-05-30 | $5.66 | $5.68 | $5.61 | $5.67 | $5.37 | 16,355,090 |
| 2023-05-29 | $5.70 | $5.72 | $5.65 | $5.67 | $5.37 | 17,115,980 |
| 2023-05-26 | $5.66 | $5.70 | $5.63 | $5.69 | $5.38 | 12,767,460 |
| 2023-05-25 | $5.65 | $5.69 | $5.63 | $5.67 | $5.37 | 19,242,500 |
| 2023-05-24 | $5.74 | $5.74 | $5.66 | $5.66 | $5.36 | 24,183,070 |
| 2023-05-23 | $5.84 | $5.86 | $5.74 | $5.74 | $5.43 | 22,359,660 |
| 2023-05-22 | $5.84 | $5.87 | $5.81 | $5.83 | $5.52 | 16,493,260 |
| 2023-05-19 | $5.92 | $5.93 | $5.83 | $5.84 | $5.53 | 23,361,220 |
| 2023-05-18 | $5.92 | $5.99 | $5.91 | $5.94 | $5.62 | 24,497,390 |
| 2023-05-17 | $5.89 | $5.94 | $5.87 | $5.90 | $5.58 | 17,140,290 |
| 2023-05-16 | $5.96 | $6.00 | $5.89 | $5.92 | $5.60 | 27,727,120 |
| 2023-05-15 | $5.94 | $5.97 | $5.81 | $5.96 | $5.64 | 39,167,260 |
| 2023-05-12 | $6.00 | $6.02 | $5.93 | $5.94 | $5.62 | 25,637,590 |
| 2023-05-11 | $6.02 | $6.06 | $5.96 | $5.97 | $5.65 | 32,919,850 |
| 2023-05-10 | $6.09 | $6.15 | $5.97 | $6.00 | $5.68 | 61,625,510 |
| 2023-05-09 | $6.12 | $6.29 | $6.06 | $6.08 | $5.75 | 118,743,280 |
| 2023-05-08 | $5.86 | $6.12 | $5.86 | $6.05 | $5.72 | 99,264,520 |
| 2023-05-05 | $5.85 | $5.97 | $5.84 | $5.87 | $5.55 | 68,329,990 |
| 2023-05-04 | $5.62 | $5.86 | $5.60 | $5.85 | $5.54 | 89,745,730 |
| 2023-05-03 | $5.65 | $5.65 | $5.65 | $5.65 | $5.35 | 0 |
| 2023-05-02 | $5.65 | $5.65 | $5.65 | $5.65 | $5.35 | 0 |
| 2023-04-28 | $5.59 | $5.66 | $5.59 | $5.65 | $5.35 | 29,527,470 |
| 2023-04-27 | $5.55 | $5.62 | $5.54 | $5.59 | $5.29 | 30,184,670 |
| 2023-04-26 | $5.59 | $5.59 | $5.48 | $5.55 | $5.25 | 33,374,150 |
| 2023-04-25 | $5.54 | $5.61 | $5.53 | $5.60 | $5.30 | 34,359,150 |
| 2023-04-24 | $5.55 | $5.60 | $5.53 | $5.54 | $5.24 | 22,826,360 |
| 2023-04-21 | $5.63 | $5.67 | $5.55 | $5.55 | $5.55 | 32,025,210 |
| 2023-04-20 | $5.61 | $5.65 | $5.56 | $5.64 | $5.64 | 41,500,370 |
| 2023-04-19 | $5.55 | $5.66 | $5.53 | $5.60 | $5.60 | 51,762,700 |
| 2023-04-18 | $5.47 | $5.57 | $5.46 | $5.55 | $5.55 | 54,496,390 |
| 2023-04-17 | $5.49 | $5.50 | $5.44 | $5.48 | $5.48 | 73,692,280 |
| 2023-04-14 | $5.49 | $5.52 | $5.47 | $5.48 | $5.48 | 16,900,000 |
| 2023-04-13 | $5.47 | $5.51 | $5.43 | $5.49 | $5.49 | 19,694,700 |
| 2023-04-12 | $5.44 | $5.47 | $5.43 | $5.46 | $5.46 | 18,541,960 |
| 2023-04-11 | $5.47 | $5.48 | $5.42 | $5.44 | $5.44 | 20,241,160 |
| 2023-04-10 | $5.50 | $5.50 | $5.46 | $5.47 | $5.47 | 16,920,630 |
| 2023-04-07 | $5.49 | $5.51 | $5.48 | $5.49 | $5.49 | 10,339,050 |
| 2023-04-06 | $5.53 | $5.53 | $5.48 | $5.49 | $5.49 | 14,272,540 |
| 2023-04-05 | $5.53 | $5.53 | $5.53 | $5.53 | $5.53 | 0 |
| 2023-04-04 | $5.51 | $5.54 | $5.50 | $5.53 | $5.53 | 17,682,740 |
| 2023-04-03 | $5.51 | $5.54 | $5.49 | $5.52 | $5.52 | 19,832,060 |
| 2023-03-31 | $5.54 | $5.56 | $5.50 | $5.51 | $5.51 | 15,860,440 |
| 2023-03-30 | $5.53 | $5.56 | $5.48 | $5.54 | $5.54 | 14,759,940 |
| 2023-03-29 | $5.58 | $5.60 | $5.52 | $5.52 | $5.52 | 13,481,750 |
| 2023-03-28 | $5.56 | $5.60 | $5.54 | $5.58 | $5.58 | 11,869,030 |
| 2023-03-27 | $5.60 | $5.62 | $5.54 | $5.56 | $5.56 | 14,109,550 |
| 2023-03-24 | $5.60 | $5.65 | $5.60 | $5.60 | $5.60 | 17,400,470 |
| 2023-03-23 | $5.59 | $5.63 | $5.57 | $5.61 | $5.61 | 13,103,060 |
| 2023-03-22 | $5.58 | $5.62 | $5.56 | $5.60 | $5.60 | 11,739,410 |
| 2023-03-21 | $5.56 | $5.59 | $5.54 | $5.58 | $5.58 | 15,070,650 |
| 2023-03-20 | $5.58 | $5.62 | $5.54 | $5.54 | $5.54 | 17,611,890 |
| 2023-03-17 | $5.58 | $5.62 | $5.55 | $5.58 | $5.58 | 16,620,370 |
| 2023-03-16 | $5.52 | $5.61 | $5.51 | $5.56 | $5.56 | 21,212,310 |
| 2023-03-15 | $5.52 | $5.56 | $5.51 | $5.53 | $5.53 | 14,698,100 |
| 2023-03-14 | $5.52 | $5.55 | $5.47 | $5.48 | $5.48 | 17,964,090 |
| 2023-03-13 | $5.54 | $5.57 | $5.52 | $5.55 | $5.55 | 15,461,060 |
| 2023-03-10 | $5.62 | $5.63 | $5.55 | $5.56 | $5.56 | 21,373,250 |
| 2023-03-09 | $5.65 | $5.68 | $5.63 | $5.64 | $5.64 | 16,571,390 |
| 2023-03-08 | $5.66 | $5.67 | $5.62 | $5.65 | $5.65 | 21,099,910 |
| 2023-03-07 | $5.68 | $5.78 | $5.66 | $5.68 | $5.68 | 42,038,600 |
| 2023-03-06 | $5.71 | $5.73 | $5.67 | $5.67 | $5.67 | 21,343,930 |
| 2023-03-03 | $5.65 | $5.72 | $5.64 | $5.71 | $5.71 | 26,861,570 |
| 2023-03-02 | $5.63 | $5.66 | $5.62 | $5.65 | $5.65 | 19,927,500 |
| 2023-03-01 | $5.65 | $5.68 | $5.62 | $5.63 | $5.63 | 38,153,310 |
| 2023-02-28 | $5.63 | $5.64 | $5.60 | $5.63 | $5.63 | 9,473,100 |
| 2023-02-27 | $5.65 | $5.66 | $5.61 | $5.62 | $5.62 | 10,812,720 |
| 2023-02-24 | $5.68 | $5.68 | $5.62 | $5.65 | $5.65 | 11,506,280 |
| 2023-02-23 | $5.66 | $5.69 | $5.64 | $5.68 | $5.68 | 19,326,940 |
| 2023-02-22 | $5.64 | $5.67 | $5.63 | $5.64 | $5.64 | 11,661,940 |
| 2023-02-21 | $5.65 | $5.67 | $5.62 | $5.66 | $5.66 | 18,316,050 |
| 2023-02-20 | $5.57 | $5.66 | $5.56 | $5.64 | $5.64 | 22,776,220 |
| 2023-02-17 | $5.56 | $5.60 | $5.55 | $5.57 | $5.57 | 13,826,970 |
| 2023-02-16 | $5.59 | $5.67 | $5.55 | $5.58 | $5.58 | 29,064,750 |
| 2023-02-15 | $5.62 | $5.62 | $5.58 | $5.59 | $5.59 | 14,701,710 |
| 2023-02-14 | $5.59 | $5.65 | $5.59 | $5.62 | $5.62 | 18,187,040 |
| 2023-02-13 | $5.62 | $5.62 | $5.57 | $5.59 | $5.59 | 17,771,900 |
| 2023-02-10 | $5.56 | $5.63 | $5.53 | $5.62 | $5.62 | 24,494,050 |
| 2023-02-09 | $5.51 | $5.56 | $5.50 | $5.55 | $5.55 | 10,972,750 |
| 2023-02-08 | $5.53 | $5.54 | $5.50 | $5.51 | $5.51 | 11,505,700 |
| 2023-02-07 | $5.51 | $5.53 | $5.51 | $5.53 | $5.53 | 11,868,740 |
| 2023-02-06 | $5.53 | $5.53 | $5.50 | $5.51 | $5.51 | 12,211,080 |
| 2023-02-03 | $5.57 | $5.58 | $5.52 | $5.54 | $5.54 | 13,545,430 |
| 2023-02-02 | $5.59 | $5.60 | $5.56 | $5.57 | $5.57 | 12,445,390 |
| 2023-02-01 | $5.58 | $5.60 | $5.55 | $5.60 | $5.60 | 14,953,960 |
| 2023-01-31 | $5.58 | $5.60 | $5.56 | $5.57 | $5.57 | 10,623,440 |
| 2023-01-30 | $5.65 | $5.65 | $5.57 | $5.58 | $5.58 | 17,049,220 |
| 2023-01-20 | $5.61 | $5.62 | $5.58 | $5.61 | $5.61 | 12,049,960 |
| 2023-01-19 | $5.58 | $5.62 | $5.54 | $5.60 | $5.60 | 10,476,660 |
| 2023-01-18 | $5.53 | $5.62 | $5.53 | $5.58 | $5.58 | 11,784,160 |
| 2023-01-17 | $5.57 | $5.57 | $5.52 | $5.55 | $5.55 | 9,225,810 |
| 2023-01-16 | $5.53 | $5.61 | $5.48 | $5.57 | $5.57 | 16,320,780 |
| 2023-01-13 | $5.47 | $5.53 | $5.47 | $5.53 | $5.53 | 8,850,530 |
| 2023-01-12 | $5.50 | $5.50 | $5.43 | $5.47 | $5.47 | 8,709,960 |
| 2023-01-11 | $5.49 | $5.52 | $5.47 | $5.50 | $5.50 | 8,918,000 |
| 2023-01-10 | $5.53 | $5.55 | $5.48 | $5.48 | $5.48 | 6,470,480 |
| 2023-01-09 | $5.56 | $5.57 | $5.53 | $5.53 | $5.53 | 9,260,160 |
| 2023-01-06 | $5.55 | $5.56 | $5.51 | $5.54 | $5.54 | 9,280,140 |
| 2023-01-05 | $5.58 | $5.60 | $5.53 | $5.55 | $5.55 | 11,560,160 |
| 2023-01-04 | $5.49 | $5.59 | $5.48 | $5.57 | $5.57 | 20,395,610 |
| 2023-01-03 | $5.50 | $5.51 | $5.44 | $5.49 | $5.49 | 13,886,790 |
| 2023-01-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.49 | 0 |
| 2022-12-30 | $5.49 | $5.52 | $5.46 | $5.49 | $5.49 | 7,279,770 |
| 2022-12-29 | $5.50 | $5.50 | $5.43 | $5.48 | $5.48 | 8,488,650 |
| 2022-12-28 | $5.44 | $5.54 | $5.44 | $5.51 | $5.51 | 11,870,090 |
| 2022-12-27 | $5.43 | $5.48 | $5.42 | $5.44 | $5.44 | 9,824,380 |
| 2022-12-26 | $5.40 | $5.44 | $5.38 | $5.40 | $5.40 | 10,845,340 |
| 2022-12-23 | $5.43 | $5.47 | $5.38 | $5.40 | $5.40 | 10,390,800 |
| 2022-12-22 | $5.47 | $5.52 | $5.42 | $5.45 | $5.45 | 12,732,120 |
| 2022-12-21 | $5.48 | $5.50 | $5.44 | $5.44 | $5.44 | 24,178,300 |
| 2022-12-20 | $5.50 | $5.55 | $5.45 | $5.47 | $5.47 | 10,093,120 |
| 2022-12-19 | $5.60 | $5.63 | $5.49 | $5.51 | $5.51 | 12,251,020 |
| 2022-12-16 | $5.57 | $5.64 | $5.56 | $5.62 | $5.62 | 12,246,290 |
| 2022-12-15 | $5.62 | $5.65 | $5.57 | $5.58 | $5.58 | 9,649,020 |
| 2022-12-14 | $5.65 | $5.66 | $5.59 | $5.63 | $5.63 | 10,870,490 |
| 2022-12-13 | $5.63 | $5.67 | $5.62 | $5.65 | $5.65 | 8,987,960 |
| 2022-12-12 | $5.69 | $5.70 | $5.60 | $5.61 | $5.61 | 14,881,310 |
| 2022-12-09 | $5.72 | $5.75 | $5.68 | $5.71 | $5.71 | 17,106,720 |
| 2022-12-08 | $5.66 | $5.74 | $5.66 | $5.72 | $5.72 | 17,068,730 |
| 2022-12-07 | $5.72 | $5.75 | $5.66 | $5.67 | $5.67 | 15,031,870 |
| 2022-12-06 | $5.69 | $5.73 | $5.68 | $5.72 | $5.72 | 16,436,150 |
| 2022-12-05 | $5.62 | $5.73 | $5.62 | $5.70 | $5.70 | 23,818,500 |
| 2022-12-01 | $5.71 | $5.72 | $5.61 | $5.62 | $5.62 | 18,858,470 |
| 2022-11-30 | $5.65 | $5.72 | $5.63 | $5.67 | $5.67 | 22,034,850 |
| 2022-11-29 | $5.55 | $5.75 | $5.54 | $5.67 | $5.67 | 39,228,550 |
| 2022-11-28 | $5.56 | $5.57 | $5.46 | $5.53 | $5.53 | 20,532,910 |
| 2022-11-25 | $5.48 | $5.60 | $5.46 | $5.59 | $5.59 | 23,122,880 |
| 2022-11-24 | $5.52 | $5.53 | $5.46 | $5.48 | $5.48 | 14,660,750 |
| 2022-11-23 | $5.45 | $5.56 | $5.44 | $5.49 | $5.49 | 24,686,780 |
| 2022-11-22 | $5.37 | $5.48 | $5.37 | $5.44 | $5.44 | 16,138,920 |
| 2022-11-21 | $5.40 | $5.40 | $5.35 | $5.38 | $5.38 | 11,029,020 |
| 2022-11-18 | $5.43 | $5.46 | $5.39 | $5.40 | $5.40 | 13,436,350 |
| 2022-11-17 | $5.41 | $5.43 | $5.39 | $5.42 | $5.42 | 9,612,080 |
| 2022-11-16 | $5.46 | $5.47 | $5.41 | $5.43 | $5.43 | 12,771,470 |
| 2022-11-15 | $5.42 | $5.49 | $5.40 | $5.46 | $5.46 | 15,646,000 |
| 2022-11-14 | $5.42 | $5.50 | $5.41 | $5.43 | $5.43 | 21,317,000 |
| 2022-11-11 | $5.36 | $5.44 | $5.33 | $5.40 | $5.40 | 24,310,530 |
| 2022-11-10 | $5.28 | $5.32 | $5.26 | $5.31 | $5.31 | 8,033,610 |
| 2022-11-09 | $5.28 | $5.31 | $5.27 | $5.29 | $5.29 | 6,505,810 |
| 2022-11-08 | $5.30 | $5.31 | $5.26 | $5.29 | $5.29 | 8,600,080 |
| 2022-11-07 | $5.28 | $5.32 | $5.28 | $5.31 | $5.31 | 13,313,670 |
| 2022-11-04 | $5.24 | $5.31 | $5.24 | $5.30 | $5.30 | 11,840,300 |
| 2022-11-03 | $5.27 | $5.28 | $5.21 | $5.24 | $5.24 | 10,003,260 |
| 2022-11-02 | $5.29 | $5.30 | $5.25 | $5.30 | $5.30 | 11,020,060 |
| 2022-11-01 | $5.19 | $5.30 | $5.19 | $5.30 | $5.30 | 16,698,120 |
| 2022-10-31 | $5.16 | $5.24 | $5.13 | $5.21 | $5.21 | 17,232,880 |
| 2022-10-28 | $5.22 | $5.24 | $5.13 | $5.14 | $5.14 | 15,140,170 |
| 2022-10-27 | $5.25 | $5.26 | $5.22 | $5.24 | $5.24 | 10,389,280 |
| 2022-10-26 | $5.24 | $5.29 | $5.22 | $5.24 | $5.24 | 13,569,800 |
| 2022-10-25 | $5.26 | $5.28 | $5.21 | $5.23 | $5.23 | 13,550,840 |
| 2022-10-24 | $5.39 | $5.42 | $5.24 | $5.26 | $5.26 | 23,800,330 |
| 2022-10-21 | $5.41 | $5.43 | $5.36 | $5.38 | $5.38 | 11,885,050 |
| 2022-10-20 | $5.37 | $5.46 | $5.35 | $5.39 | $5.39 | 29,106,680 |
| 2022-10-19 | $5.43 | $5.43 | $5.37 | $5.37 | $5.37 | 10,701,510 |
| 2022-10-18 | $5.45 | $5.46 | $5.40 | $5.42 | $5.42 | 14,239,120 |
| 2022-10-17 | $5.41 | $5.46 | $5.38 | $5.43 | $5.43 | 17,158,360 |
| 2022-10-14 | $5.42 | $5.47 | $5.41 | $5.43 | $5.43 | 20,956,450 |
| 2022-10-13 | $5.41 | $5.44 | $5.35 | $5.39 | $5.39 | 19,220,310 |
| 2022-10-12 | $5.38 | $5.46 | $5.33 | $5.44 | $5.44 | 25,211,930 |
| 2022-10-11 | $5.39 | $5.43 | $5.37 | $5.38 | $5.38 | 18,786,740 |
| 2022-10-10 | $5.44 | $5.49 | $5.38 | $5.39 | $5.39 | 19,888,380 |
| 2022-09-30 | $5.43 | $5.46 | $5.40 | $5.42 | $5.42 | 11,527,460 |
| 2022-09-29 | $5.51 | $5.54 | $5.41 | $5.42 | $5.42 | 13,742,260 |
| 2022-09-28 | $5.52 | $5.57 | $5.47 | $5.50 | $5.50 | 13,906,460 |
| 2022-09-27 | $5.52 | $5.54 | $5.47 | $5.54 | $5.54 | 11,548,630 |
| 2022-09-26 | $5.57 | $5.61 | $5.50 | $5.51 | $5.51 | 14,221,380 |
| 2022-09-23 | $5.56 | $5.63 | $5.55 | $5.60 | $5.60 | 11,867,410 |
| 2022-09-22 | $5.56 | $5.59 | $5.52 | $5.57 | $5.57 | 10,569,720 |
| 2022-09-21 | $5.49 | $5.60 | $5.46 | $5.58 | $5.58 | 12,641,400 |
| 2022-09-20 | $5.55 | $5.57 | $5.49 | $5.50 | $5.50 | 8,207,530 |
| 2022-09-19 | $5.53 | $5.57 | $5.51 | $5.53 | $5.53 | 11,079,390 |
| 2022-09-16 | $5.66 | $5.68 | $5.52 | $5.52 | $5.52 | 16,217,840 |
| 2022-09-15 | $5.66 | $5.73 | $5.65 | $5.67 | $5.67 | 16,637,980 |
| 2022-09-14 | $5.64 | $5.68 | $5.63 | $5.66 | $5.66 | 10,082,990 |
| 2022-09-13 | $5.69 | $5.73 | $5.67 | $5.68 | $5.68 | 11,012,840 |
| 2022-09-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2022-09-09 | $5.63 | $5.70 | $5.62 | $5.68 | $5.68 | 15,263,430 |
| 2022-09-08 | $5.62 | $5.65 | $5.60 | $5.64 | $5.64 | 8,830,230 |
| 2022-09-07 | $5.63 | $5.63 | $5.60 | $5.62 | $5.62 | 10,463,150 |
| 2022-09-06 | $5.65 | $5.68 | $5.62 | $5.63 | $5.63 | 11,202,050 |
| 2022-09-05 | $5.61 | $5.65 | $5.59 | $5.64 | $5.64 | 9,021,750 |
| 2022-09-02 | $5.62 | $5.64 | $5.60 | $5.62 | $5.62 | 13,912,910 |
| 2022-09-01 | $5.59 | $5.64 | $5.58 | $5.63 | $5.63 | 14,120,430 |
| 2022-08-31 | $5.58 | $5.63 | $5.55 | $5.59 | $5.59 | 16,792,020 |
| 2022-08-30 | $5.52 | $5.60 | $5.52 | $5.60 | $5.60 | 18,067,580 |
| 2022-08-29 | $5.51 | $5.54 | $5.47 | $5.53 | $5.53 | 15,688,680 |
| 2022-08-26 | $5.55 | $5.57 | $5.52 | $5.55 | $5.55 | 8,873,890 |
| 2022-08-25 | $5.52 | $5.55 | $5.49 | $5.55 | $5.55 | 13,009,390 |
| 2022-08-24 | $5.53 | $5.57 | $5.49 | $5.49 | $5.49 | 11,448,500 |
| 2022-08-23 | $5.55 | $5.55 | $5.51 | $5.54 | $5.54 | 9,524,250 |
| 2022-08-22 | $5.54 | $5.57 | $5.53 | $5.54 | $5.54 | 8,643,960 |
| 2022-08-19 | $5.54 | $5.57 | $5.52 | $5.54 | $5.54 | 8,412,520 |
| 2022-08-18 | $5.56 | $5.57 | $5.52 | $5.53 | $5.53 | 7,142,690 |
| 2022-08-17 | $5.55 | $5.58 | $5.52 | $5.57 | $5.57 | 9,774,000 |
| 2022-08-16 | $5.54 | $5.56 | $5.52 | $5.54 | $5.54 | 6,279,150 |
| 2022-08-15 | $5.58 | $5.59 | $5.53 | $5.53 | $5.53 | 9,543,210 |
| 2022-08-12 | $5.55 | $5.61 | $5.54 | $5.58 | $5.58 | 12,256,240 |
| 2022-08-11 | $5.48 | $5.57 | $5.47 | $5.57 | $5.57 | 17,289,420 |
| 2022-08-10 | $5.48 | $5.50 | $5.43 | $5.45 | $5.45 | 6,907,740 |
| 2022-08-09 | $5.50 | $5.51 | $5.47 | $5.48 | $5.48 | 6,768,360 |
| 2022-08-08 | $5.51 | $5.53 | $5.49 | $5.50 | $5.50 | 8,859,710 |
| 2022-08-05 | $5.44 | $5.52 | $5.41 | $5.51 | $5.51 | 12,350,090 |
| 2022-08-04 | $5.43 | $5.46 | $5.40 | $5.44 | $5.44 | 10,122,350 |
| 2022-08-03 | $5.45 | $5.50 | $5.41 | $5.42 | $5.42 | 13,635,550 |
| 2022-08-02 | $5.57 | $5.57 | $5.39 | $5.46 | $5.46 | 24,550,830 |
| 2022-08-01 | $5.61 | $5.62 | $5.58 | $5.59 | $5.59 | 9,097,730 |
| 2022-07-29 | $5.66 | $5.67 | $5.60 | $5.60 | $5.60 | 8,263,160 |
| 2022-07-28 | $5.65 | $5.68 | $5.64 | $5.65 | $5.65 | 9,283,800 |
| 2022-07-27 | $5.66 | $5.67 | $5.63 | $5.64 | $5.64 | 6,849,430 |
| 2022-07-26 | $5.63 | $5.68 | $5.62 | $5.66 | $5.66 | 9,637,860 |
| 2022-07-25 | $5.63 | $5.67 | $5.62 | $5.63 | $5.63 | 8,684,890 |
| 2022-07-22 | $5.64 | $5.67 | $5.59 | $5.62 | $5.62 | 11,952,330 |
| 2022-07-21 | $5.68 | $5.69 | $5.63 | $5.63 | $5.63 | 11,384,840 |
| 2022-07-20 | $5.62 | $5.69 | $5.62 | $5.68 | $5.68 | 13,684,970 |
| 2022-07-19 | $5.60 | $5.64 | $5.58 | $5.62 | $5.62 | 14,233,790 |
| 2022-07-18 | $5.56 | $5.61 | $5.55 | $5.59 | $5.59 | 15,580,440 |
| 2022-07-15 | $5.64 | $5.66 | $5.54 | $5.55 | $5.55 | 19,228,150 |
| 2022-07-14 | $5.68 | $5.69 | $5.63 | $5.65 | $5.65 | 23,878,350 |
| 2022-07-13 | $5.73 | $5.75 | $5.69 | $5.69 | $5.69 | 17,836,360 |
| 2022-07-12 | $5.72 | $5.76 | $5.71 | $5.74 | $5.74 | 16,688,250 |
| 2022-07-11 | $5.72 | $5.73 | $5.70 | $5.72 | $5.72 | 13,466,410 |
| 2022-07-08 | $5.72 | $5.74 | $5.70 | $5.71 | $5.71 | 9,044,920 |
| 2022-07-07 | $5.71 | $5.74 | $5.70 | $5.71 | $5.71 | 9,858,880 |
| 2022-07-06 | $5.76 | $5.77 | $5.69 | $5.71 | $5.71 | 18,264,540 |
| 2022-07-05 | $5.76 | $5.79 | $5.74 | $5.76 | $5.76 | 16,561,590 |
| 2022-07-04 | $5.79 | $5.79 | $5.73 | $5.75 | $5.75 | 19,834,100 |
| 2022-07-01 | $5.81 | $5.82 | $5.78 | $5.78 | $5.78 | 15,592,850 |
| 2022-06-30 | $5.81 | $5.83 | $5.80 | $5.81 | $5.81 | 30,967,180 |
| 2022-06-29 | $5.83 | $5.85 | $5.81 | $5.81 | $5.81 | 19,801,350 |
| 2022-06-28 | $5.80 | $5.84 | $5.79 | $5.84 | $5.84 | 18,929,130 |
| 2022-06-27 | $5.82 | $5.83 | $5.79 | $5.81 | $5.81 | 30,120,740 |
| 2022-06-24 | $5.82 | $5.84 | $5.80 | $5.81 | $5.81 | 19,928,160 |
| 2022-06-23 | $5.82 | $5.86 | $5.81 | $5.83 | $5.83 | 35,946,830 |
| 2022-06-22 | $5.87 | $5.88 | $5.81 | $5.82 | $5.82 | 14,825,510 |
| 2022-06-21 | $5.88 | $5.91 | $5.83 | $5.87 | $5.87 | 17,180,420 |
| 2022-06-20 | $5.94 | $5.94 | $5.87 | $5.88 | $5.88 | 12,845,270 |
| 2022-06-17 | $5.91 | $5.97 | $5.84 | $5.93 | $5.93 | 20,524,610 |
| 2022-06-16 | $6.03 | $6.04 | $5.93 | $5.94 | $5.94 | 28,434,380 |
| 2022-06-15 | $5.92 | $6.17 | $5.90 | $6.04 | $6.04 | 57,284,090 |
| 2022-06-14 | $5.82 | $5.96 | $5.79 | $5.95 | $5.95 | 21,460,860 |
| 2022-06-13 | $5.89 | $5.90 | $5.81 | $5.86 | $5.86 | 16,396,470 |
| 2022-06-10 | $5.82 | $5.93 | $5.80 | $5.93 | $5.93 | 23,952,020 |
| 2022-06-09 | $5.83 | $5.89 | $5.82 | $5.83 | $5.83 | 26,930,370 |
| 2022-06-08 | $6.11 | $6.13 | $6.08 | $6.12 | $5.82 | 24,171,310 |
| 2022-06-07 | $6.10 | $6.14 | $6.08 | $6.11 | $5.81 | 14,947,540 |
| 2022-06-06 | $6.08 | $6.12 | $6.04 | $6.11 | $5.81 | 17,450,320 |
| 2022-06-02 | $6.05 | $6.08 | $6.03 | $6.08 | $5.78 | 9,681,740 |
| 2022-06-01 | $6.07 | $6.07 | $6.04 | $6.06 | $5.76 | 12,077,130 |
| 2022-05-31 | $6.02 | $6.06 | $6.00 | $6.05 | $5.75 | 12,551,010 |
| 2022-05-30 | $6.01 | $6.04 | $5.99 | $6.02 | $5.73 | 15,528,820 |
| 2022-05-27 | $6.03 | $6.04 | $5.99 | $6.00 | $5.71 | 10,563,690 |
| 2022-05-26 | $6.00 | $6.04 | $5.98 | $6.02 | $5.73 | 14,422,030 |
| 2022-05-25 | $5.96 | $6.01 | $5.96 | $6.00 | $5.71 | 11,460,470 |
| 2022-05-24 | $6.07 | $6.10 | $5.97 | $5.97 | $5.68 | 20,036,380 |
| 2022-05-23 | $6.06 | $6.08 | $6.04 | $6.06 | $5.76 | 11,659,980 |
| 2022-05-20 | $6.01 | $6.07 | $6.00 | $6.06 | $5.76 | 15,815,900 |
| 2022-05-19 | $5.97 | $6.02 | $5.95 | $6.01 | $5.72 | 13,867,490 |
| 2022-05-18 | $6.04 | $6.05 | $6.01 | $6.02 | $5.73 | 11,018,430 |
| 2022-05-17 | $6.05 | $6.07 | $6.00 | $6.05 | $5.75 | 11,494,880 |
| 2022-05-16 | $6.09 | $6.10 | $6.02 | $6.06 | $5.76 | 13,892,680 |
| 2022-05-13 | $6.03 | $6.10 | $6.03 | $6.07 | $5.77 | 12,237,230 |
| 2022-05-12 | $6.02 | $6.07 | $6.00 | $6.02 | $5.73 | 11,317,680 |
| 2022-05-11 | $6.03 | $6.11 | $6.03 | $6.03 | $5.73 | 18,293,830 |
| 2022-05-10 | $5.98 | $6.07 | $5.94 | $6.06 | $5.76 | 19,158,860 |
| 2022-05-09 | $5.99 | $6.02 | $5.96 | $6.00 | $5.71 | 10,612,860 |
| 2022-05-06 | $6.08 | $6.08 | $5.99 | $5.99 | $5.70 | 19,443,460 |
| 2022-05-05 | $6.14 | $6.18 | $6.09 | $6.13 | $5.83 | 24,369,510 |
| 2022-05-04 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 0 |
| 2022-05-03 | $6.15 | $6.15 | $6.15 | $6.15 | $5.85 | 0 |
| 2022-04-29 | $6.08 | $6.18 | $6.03 | $6.15 | $5.85 | 34,004,950 |
| 2022-04-28 | $6.04 | $6.16 | $5.99 | $6.09 | $5.79 | 23,460,680 |
| 2022-04-27 | $6.02 | $6.06 | $5.94 | $6.04 | $5.74 | 26,051,670 |
| 2022-04-26 | $6.10 | $6.18 | $6.02 | $6.05 | $5.75 | 19,762,610 |
| 2022-04-25 | $6.27 | $6.32 | $6.07 | $6.08 | $5.78 | 26,606,980 |
| 2022-04-22 | $6.19 | $6.35 | $6.18 | $6.31 | $6.00 | 18,947,750 |
| 2022-04-21 | $6.29 | $6.35 | $6.20 | $6.22 | $5.92 | 23,351,320 |
| 2022-04-20 | $6.40 | $6.44 | $6.27 | $6.28 | $5.97 | 16,898,670 |
| 2022-04-19 | $6.27 | $6.42 | $6.26 | $6.41 | $6.10 | 18,995,720 |
| 2022-04-18 | $6.40 | $6.40 | $6.28 | $6.29 | $5.98 | 18,742,580 |
| 2022-04-15 | $6.38 | $6.47 | $6.35 | $6.44 | $6.12 | 19,569,270 |
| 2022-04-14 | $6.40 | $6.44 | $6.37 | $6.38 | $6.07 | 14,720,580 |
| 2022-04-13 | $6.40 | $6.43 | $6.35 | $6.38 | $6.07 | 18,367,800 |
| 2022-04-12 | $6.35 | $6.45 | $6.28 | $6.43 | $6.12 | 21,619,190 |
| 2022-04-11 | $6.49 | $6.49 | $6.33 | $6.35 | $6.04 | 20,510,910 |
| 2022-04-08 | $6.46 | $6.52 | $6.39 | $6.50 | $6.18 | 26,668,100 |
| 2022-04-07 | $6.59 | $6.62 | $6.44 | $6.46 | $6.14 | 36,390,460 |
| 2022-04-06 | $6.46 | $6.60 | $6.44 | $6.59 | $6.27 | 38,672,650 |
| 2022-04-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.17 | 0 |
| 2022-04-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.17 | 0 |
| 2022-04-01 | $6.33 | $6.49 | $6.33 | $6.49 | $6.17 | 32,801,030 |
| 2022-03-31 | $6.23 | $6.41 | $6.22 | $6.36 | $6.05 | 28,126,160 |
| 2022-03-30 | $6.19 | $6.27 | $6.16 | $6.26 | $5.95 | 18,708,560 |
| 2022-03-29 | $6.17 | $6.21 | $6.16 | $6.18 | $5.88 | 13,993,080 |
| 2022-03-28 | $6.11 | $6.25 | $6.05 | $6.18 | $5.88 | 21,265,350 |
| 2022-03-25 | $6.13 | $6.17 | $6.09 | $6.12 | $5.82 | 10,333,160 |
| 2022-03-24 | $6.13 | $6.20 | $6.10 | $6.12 | $5.82 | 18,990,490 |
| 2022-03-23 | $6.14 | $6.17 | $6.10 | $6.14 | $5.84 | 16,236,990 |
| 2022-03-22 | $6.07 | $6.18 | $6.06 | $6.13 | $5.83 | 24,709,440 |
| 2022-03-21 | $6.13 | $6.14 | $6.05 | $6.07 | $5.77 | 17,982,980 |
| 2022-03-18 | $6.07 | $6.18 | $6.03 | $6.13 | $5.83 | 20,312,730 |
| 2022-03-17 | $6.10 | $6.15 | $6.06 | $6.08 | $5.78 | 20,574,990 |
| 2022-03-16 | $5.98 | $6.10 | $5.89 | $6.08 | $5.78 | 25,426,250 |
| 2022-03-15 | $6.12 | $6.12 | $5.92 | $5.93 | $5.64 | 28,290,840 |
| 2022-03-14 | $6.17 | $6.24 | $6.12 | $6.13 | $5.83 | 16,373,750 |
| 2022-03-11 | $6.12 | $6.25 | $6.05 | $6.24 | $5.93 | 22,712,600 |
| 2022-03-10 | $6.23 | $6.27 | $6.17 | $6.18 | $5.88 | 21,816,510 |
| 2022-03-09 | $6.37 | $6.37 | $6.05 | $6.16 | $5.86 | 32,999,020 |
| 2022-03-08 | $6.50 | $6.52 | $6.32 | $6.34 | $6.03 | 27,718,150 |
| 2022-03-07 | $6.54 | $6.56 | $6.49 | $6.50 | $6.18 | 16,723,330 |
| 2022-03-04 | $6.61 | $6.61 | $6.53 | $6.55 | $6.23 | 18,116,890 |
| 2022-03-03 | $6.60 | $6.64 | $6.59 | $6.62 | $6.30 | 12,005,830 |
| 2022-03-02 | $6.56 | $6.61 | $6.55 | $6.58 | $6.26 | 10,919,960 |
| 2022-03-01 | $6.55 | $6.61 | $6.54 | $6.58 | $6.26 | 16,579,120 |
| 2022-02-28 | $6.56 | $6.57 | $6.52 | $6.55 | $6.23 | 15,141,550 |
| 2022-02-25 | $6.59 | $6.62 | $6.55 | $6.56 | $6.24 | 14,615,420 |
| 2022-02-24 | $6.67 | $6.68 | $6.54 | $6.57 | $6.25 | 22,700,020 |
| 2022-02-23 | $6.70 | $6.71 | $6.66 | $6.68 | $6.35 | 15,139,050 |
| 2022-02-22 | $6.75 | $6.78 | $6.67 | $6.70 | $6.37 | 17,094,500 |
| 2022-02-21 | $6.77 | $6.79 | $6.71 | $6.77 | $6.44 | 14,224,780 |
| 2022-02-18 | $6.69 | $6.78 | $6.69 | $6.78 | $6.45 | 14,261,510 |
| 2022-02-17 | $6.76 | $6.77 | $6.69 | $6.71 | $6.38 | 13,171,090 |
| 2022-02-16 | $6.74 | $6.79 | $6.73 | $6.75 | $6.42 | 14,381,840 |
| 2022-02-15 | $6.74 | $6.76 | $6.68 | $6.72 | $6.39 | 17,751,320 |
| 2022-02-14 | $6.85 | $6.86 | $6.72 | $6.74 | $6.41 | 23,521,770 |
| 2022-02-11 | $6.78 | $6.93 | $6.78 | $6.86 | $6.52 | 33,162,140 |
| 2022-02-10 | $6.76 | $6.81 | $6.74 | $6.80 | $6.47 | 14,115,680 |
| 2022-02-09 | $6.78 | $6.83 | $6.75 | $6.77 | $6.44 | 24,416,200 |
| 2022-02-08 | $6.63 | $6.80 | $6.62 | $6.78 | $6.45 | 26,608,160 |
| 2022-02-07 | $6.56 | $6.66 | $6.54 | $6.63 | $6.31 | 20,693,660 |
| 2022-02-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.20 | 0 |
| 2022-02-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.20 | 0 |
| 2022-02-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.20 | 0 |
| 2022-02-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.20 | 0 |
| 2022-01-28 | $6.59 | $6.59 | $6.51 | $6.52 | $6.20 | 16,418,030 |
| 2022-01-27 | $6.61 | $6.63 | $6.51 | $6.53 | $6.21 | 19,959,940 |
| 2022-01-26 | $6.56 | $6.62 | $6.56 | $6.58 | $6.26 | 14,169,620 |
| 2022-01-25 | $6.74 | $6.74 | $6.55 | $6.55 | $6.23 | 20,001,290 |
| 2022-01-24 | $6.75 | $6.78 | $6.69 | $6.72 | $6.39 | 13,601,160 |
| 2022-01-21 | $6.76 | $6.81 | $6.74 | $6.77 | $6.44 | 17,625,930 |
| 2022-01-20 | $6.73 | $6.83 | $6.73 | $6.79 | $6.46 | 25,141,680 |
| 2022-01-19 | $6.68 | $6.78 | $6.67 | $6.75 | $6.42 | 21,734,660 |
| 2022-01-18 | $6.67 | $6.72 | $6.63 | $6.70 | $6.37 | 18,177,320 |
| 2022-01-17 | $6.65 | $6.72 | $6.65 | $6.65 | $6.32 | 12,574,150 |
| 2022-01-14 | $6.76 | $6.78 | $6.64 | $6.66 | $6.33 | 23,480,770 |
| 2022-01-13 | $6.76 | $6.85 | $6.74 | $6.77 | $6.44 | 22,267,830 |
| 2022-01-12 | $6.78 | $6.79 | $6.70 | $6.77 | $6.44 | 20,895,950 |
| 2022-01-11 | $6.74 | $6.85 | $6.74 | $6.77 | $6.44 | 23,746,290 |
| 2022-01-10 | $6.73 | $6.80 | $6.71 | $6.76 | $6.43 | 28,360,830 |
| 2022-01-07 | $6.58 | $6.72 | $6.58 | $6.71 | $6.38 | 34,212,570 |
| 2022-01-06 | $6.57 | $6.61 | $6.56 | $6.58 | $6.26 | 15,160,920 |
| 2022-01-05 | $6.56 | $6.64 | $6.55 | $6.58 | $6.26 | 28,902,350 |
| 2022-01-04 | $6.52 | $6.57 | $6.51 | $6.56 | $6.24 | 16,320,050 |
| 2022-01-03 | $6.51 | $6.51 | $6.51 | $6.51 | $6.19 | 0 |
| 2021-12-31 | $6.52 | $6.53 | $6.50 | $6.51 | $6.19 | 8,040,150 |
| 2021-12-30 | $6.50 | $6.52 | $6.49 | $6.52 | $6.20 | 8,299,190 |
| 2021-12-29 | $6.50 | $6.51 | $6.49 | $6.49 | $6.17 | 9,961,260 |
| 2021-12-28 | $6.52 | $6.52 | $6.49 | $6.50 | $6.18 | 8,303,840 |
| 2021-12-27 | $6.51 | $6.53 | $6.49 | $6.51 | $6.19 | 9,988,810 |
| 2021-12-24 | $6.52 | $6.53 | $6.49 | $6.51 | $6.19 | 11,949,910 |
| 2021-12-23 | $6.54 | $6.55 | $6.52 | $6.53 | $6.21 | 8,888,350 |
| 2021-12-22 | $6.56 | $6.57 | $6.52 | $6.53 | $6.21 | 11,484,720 |
| 2021-12-21 | $6.48 | $6.57 | $6.48 | $6.55 | $6.23 | 23,856,780 |
| 2021-12-20 | $6.49 | $6.50 | $6.47 | $6.48 | $6.16 | 14,458,730 |
| 2021-12-17 | $6.50 | $6.52 | $6.48 | $6.49 | $6.17 | 12,311,920 |
| 2021-12-16 | $6.49 | $6.51 | $6.48 | $6.50 | $6.18 | 9,792,480 |
| 2021-12-15 | $6.50 | $6.51 | $6.48 | $6.49 | $6.17 | 10,335,000 |
| 2021-12-14 | $6.54 | $6.54 | $6.49 | $6.49 | $6.17 | 12,300,530 |
| 2021-12-13 | $6.55 | $6.58 | $6.53 | $6.53 | $6.21 | 12,965,220 |
| 2021-12-07 | $6.55 | $6.57 | $6.51 | $6.55 | $6.23 | 15,021,950 |
| 2021-12-06 | $6.54 | $6.59 | $6.52 | $6.52 | $6.20 | 15,819,540 |
| 2021-12-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.21 | 9,115,950 |
| 2021-12-02 | $6.51 | $6.51 | $6.51 | $6.51 | $6.19 | 10,070,610 |
| 2021-12-01 | $6.48 | $6.51 | $6.47 | $6.50 | $6.18 | 8,874,470 |
| 2021-11-30 | $6.49 | $6.51 | $6.48 | $6.48 | $6.16 | 6,230,580 |
| 2021-11-29 | $6.48 | $6.51 | $6.47 | $6.49 | $6.17 | 7,624,060 |
| 2021-11-26 | $6.53 | $6.53 | $6.49 | $6.50 | $6.18 | 7,745,560 |
| 2021-11-25 | $6.54 | $6.54 | $6.51 | $6.53 | $6.21 | 5,897,240 |
| 2021-11-24 | $6.51 | $6.55 | $6.50 | $6.54 | $6.22 | 8,127,740 |
| 2021-11-23 | $6.50 | $6.53 | $6.50 | $6.52 | $6.20 | 6,808,500 |
| 2021-11-22 | $6.53 | $6.54 | $6.51 | $6.51 | $6.19 | 7,431,400 |
| 2021-11-19 | $6.49 | $6.56 | $6.48 | $6.54 | $6.22 | 9,093,920 |
| 2021-11-18 | $6.50 | $6.52 | $6.49 | $6.50 | $6.18 | 7,412,260 |
| 2021-11-17 | $6.53 | $6.54 | $6.50 | $6.51 | $6.19 | 7,277,930 |
| 2021-11-16 | $6.55 | $6.57 | $6.51 | $6.52 | $6.20 | 8,404,710 |
| 2021-11-15 | $6.53 | $6.56 | $6.51 | $6.56 | $6.24 | 6,617,370 |
| 2021-11-12 | $6.56 | $6.56 | $6.52 | $6.53 | $6.21 | 7,156,950 |
| 2021-11-11 | $6.49 | $6.56 | $6.48 | $6.56 | $6.24 | 12,716,400 |
| 2021-11-10 | $6.49 | $6.51 | $6.46 | $6.50 | $6.18 | 9,695,380 |
| 2021-11-09 | $6.49 | $6.52 | $6.48 | $6.50 | $6.18 | 8,332,340 |
| 2021-11-08 | $6.50 | $6.52 | $6.47 | $6.50 | $6.18 | 8,036,680 |
| 2021-11-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.20 | 9,865,030 |
| 2021-11-04 | $6.54 | $6.55 | $6.49 | $6.52 | $6.20 | 13,800,200 |
| 2021-11-03 | $6.53 | $6.56 | $6.50 | $6.53 | $6.21 | 11,539,220 |
| 2021-11-02 | $6.62 | $6.64 | $6.50 | $6.52 | $6.20 | 24,037,680 |
| 2021-11-01 | $6.67 | $6.67 | $6.56 | $6.63 | $6.31 | 27,513,640 |
| 2021-10-29 | $6.74 | $6.77 | $6.72 | $6.75 | $6.42 | 12,710,180 |
| 2021-10-28 | $6.74 | $6.80 | $6.72 | $6.74 | $6.41 | 13,728,860 |
| 2021-10-27 | $6.87 | $6.87 | $6.75 | $6.77 | $6.44 | 15,905,390 |
| 2021-10-26 | $6.82 | $6.89 | $6.81 | $6.87 | $6.53 | 14,947,300 |
| 2021-10-25 | $6.84 | $6.88 | $6.80 | $6.83 | $6.50 | 13,569,870 |
| 2021-10-22 | $6.87 | $6.91 | $6.81 | $6.88 | $6.54 | 18,719,800 |
| 2021-10-21 | $6.74 | $6.85 | $6.73 | $6.85 | $6.51 | 25,114,910 |
| 2021-10-20 | $6.74 | $6.76 | $6.70 | $6.71 | $6.38 | 6,627,810 |
| 2021-10-19 | $6.71 | $6.75 | $6.70 | $6.74 | $6.41 | 9,278,740 |
| 2021-10-18 | $6.75 | $6.76 | $6.71 | $6.71 | $6.38 | 10,810,390 |
| 2021-10-15 | $6.74 | $6.77 | $6.72 | $6.75 | $6.42 | 10,789,380 |
| 2021-10-14 | $6.81 | $6.82 | $6.74 | $6.74 | $6.41 | 13,127,170 |
| 2021-10-13 | $6.83 | $6.85 | $6.75 | $6.83 | $6.50 | 14,480,180 |
| 2021-10-12 | $6.82 | $6.88 | $6.78 | $6.82 | $6.49 | 15,782,470 |
| 2021-10-11 | $6.79 | $6.90 | $6.79 | $6.86 | $6.52 | 15,035,450 |
| 2021-10-08 | $6.76 | $6.83 | $6.76 | $6.79 | $6.46 | 14,447,040 |
| 2021-10-07 | $6.74 | $6.74 | $6.74 | $6.74 | $6.41 | 0 |
| 2021-10-06 | $6.74 | $6.74 | $6.74 | $6.74 | $6.41 | 0 |
| 2021-09-30 | $6.84 | $6.85 | $6.74 | $6.74 | $6.41 | 15,884,020 |
| 2021-09-29 | $6.70 | $6.86 | $6.69 | $6.84 | $6.51 | 34,065,600 |
| 2021-09-28 | $6.61 | $6.77 | $6.61 | $6.74 | $6.41 | 25,744,490 |
| 2021-09-27 | $6.65 | $6.70 | $6.55 | $6.63 | $6.31 | 21,272,980 |
| 2021-09-24 | $6.67 | $6.69 | $6.63 | $6.65 | $6.32 | 15,243,750 |
| 2021-09-23 | $6.67 | $6.74 | $6.66 | $6.66 | $6.33 | 15,140,200 |
| 2021-09-22 | $6.63 | $6.65 | $6.59 | $6.64 | $6.32 | 19,798,910 |
| 2021-09-21 | $6.73 | $6.73 | $6.73 | $6.73 | $6.40 | 0 |
| 2021-09-20 | $6.73 | $6.73 | $6.73 | $6.73 | $6.40 | 0 |
| 2021-09-17 | $6.76 | $6.77 | $6.69 | $6.73 | $6.40 | 13,673,440 |
| 2021-09-16 | $6.80 | $6.84 | $6.73 | $6.77 | $6.44 | 16,253,650 |
| 2021-09-15 | $6.80 | $6.84 | $6.79 | $6.81 | $6.48 | 14,662,800 |
| 2021-09-14 | $6.97 | $6.97 | $6.82 | $6.83 | $6.50 | 20,273,210 |
| 2021-09-13 | $6.96 | $6.97 | $6.91 | $6.96 | $6.62 | 18,326,490 |
| 2021-09-10 | $6.89 | $7.06 | $6.89 | $6.97 | $6.63 | 29,622,800 |
| 2021-09-09 | $6.91 | $6.93 | $6.87 | $6.90 | $6.56 | 18,053,890 |
| 2021-09-08 | $6.86 | $6.94 | $6.85 | $6.91 | $6.57 | 25,214,140 |
| 2021-09-07 | $6.83 | $6.88 | $6.80 | $6.86 | $6.52 | 21,114,810 |
| 2021-09-06 | $6.80 | $6.84 | $6.78 | $6.83 | $6.50 | 18,462,150 |
| 2021-09-03 | $6.78 | $6.85 | $6.74 | $6.80 | $6.47 | 22,312,140 |
| 2021-09-02 | $6.74 | $6.80 | $6.71 | $6.78 | $6.45 | 21,020,630 |
| 2021-09-01 | $6.61 | $6.77 | $6.58 | $6.74 | $6.41 | 31,723,400 |
| 2021-08-31 | $6.56 | $6.62 | $6.55 | $6.61 | $6.29 | 17,269,040 |
| 2021-08-30 | $6.68 | $6.69 | $6.56 | $6.58 | $6.26 | 37,183,740 |
| 2021-08-27 | $6.70 | $6.78 | $6.70 | $6.77 | $6.44 | 13,864,850 |
| 2021-08-26 | $6.76 | $6.78 | $6.71 | $6.72 | $6.39 | 14,693,970 |
| 2021-08-25 | $6.77 | $6.81 | $6.75 | $6.77 | $6.44 | 10,613,430 |
| 2021-08-24 | $6.75 | $6.79 | $6.73 | $6.78 | $6.45 | 11,042,370 |
| 2021-08-23 | $6.75 | $6.81 | $6.74 | $6.76 | $6.43 | 14,271,860 |
| 2021-08-20 | $6.75 | $6.82 | $6.72 | $6.77 | $6.44 | 14,047,570 |
| 2021-08-19 | $6.83 | $6.86 | $6.74 | $6.78 | $6.45 | 16,463,950 |
| 2021-08-18 | $6.66 | $6.89 | $6.66 | $6.87 | $6.53 | 28,371,320 |
| 2021-08-17 | $6.75 | $6.78 | $6.66 | $6.67 | $6.34 | 15,986,970 |
| 2021-08-16 | $6.73 | $6.76 | $6.72 | $6.75 | $6.42 | 10,298,620 |
| 2021-08-13 | $6.72 | $6.75 | $6.71 | $6.73 | $6.40 | 9,224,580 |
| 2021-08-12 | $6.78 | $6.80 | $6.73 | $6.73 | $6.40 | 11,161,730 |
| 2021-08-11 | $6.75 | $6.83 | $6.74 | $6.79 | $6.46 | 18,431,530 |
| 2021-08-10 | $6.73 | $6.78 | $6.68 | $6.77 | $6.44 | 17,716,920 |
| 2021-08-09 | $6.66 | $6.80 | $6.65 | $6.74 | $6.41 | 19,247,280 |
| 2021-08-06 | $6.65 | $6.69 | $6.62 | $6.68 | $6.35 | 7,810,680 |
| 2021-08-05 | $6.64 | $6.74 | $6.63 | $6.67 | $6.34 | 14,626,720 |
| 2021-08-04 | $6.68 | $6.69 | $6.63 | $6.64 | $6.32 | 10,846,630 |
| 2021-08-03 | $6.67 | $6.71 | $6.62 | $6.69 | $6.36 | 13,631,090 |
| 2021-08-02 | $6.62 | $6.76 | $6.58 | $6.68 | $6.35 | 16,644,020 |
| 2021-07-30 | $6.68 | $6.69 | $6.61 | $6.65 | $6.32 | 10,987,620 |
| 2021-07-29 | $6.75 | $6.77 | $6.68 | $6.69 | $6.36 | 12,317,030 |
| 2021-07-28 | $6.72 | $6.80 | $6.71 | $6.75 | $6.42 | 17,093,080 |
| 2021-07-27 | $6.80 | $6.82 | $6.71 | $6.73 | $6.40 | 20,787,010 |
| 2021-07-26 | $7.00 | $7.00 | $6.79 | $6.81 | $6.48 | 31,860,890 |
| 2021-07-23 | $7.02 | $7.04 | $6.99 | $7.00 | $6.66 | 10,306,440 |
| 2021-07-22 | $7.00 | $7.05 | $6.99 | $7.04 | $6.70 | 11,144,280 |
| 2021-07-21 | $7.04 | $7.07 | $6.99 | $6.99 | $6.65 | 15,326,080 |
| 2021-07-20 | $7.03 | $7.06 | $7.02 | $7.03 | $6.69 | 7,970,890 |
| 2021-07-19 | $7.10 | $7.11 | $7.02 | $7.05 | $6.70 | 11,751,560 |
| 2021-07-16 | $7.10 | $7.13 | $7.08 | $7.10 | $6.75 | 10,850,580 |
| 2021-07-15 | $7.08 | $7.16 | $7.07 | $7.12 | $6.77 | 13,363,530 |
| 2021-07-14 | $7.14 | $7.15 | $7.07 | $7.08 | $6.73 | 13,354,530 |
| 2021-07-13 | $7.13 | $7.16 | $7.11 | $7.14 | $6.79 | 9,152,600 |
| 2021-07-12 | $7.19 | $7.21 | $7.13 | $7.13 | $6.78 | 15,823,200 |
| 2021-07-08 | $7.20 | $7.21 | $7.11 | $7.13 | $6.78 | 15,441,280 |
| 2021-07-07 | $7.18 | $7.24 | $7.15 | $7.17 | $6.82 | 11,968,120 |
| 2021-07-06 | $7.14 | $7.20 | $7.11 | $7.19 | $6.84 | 13,734,070 |
| 2021-07-05 | $7.12 | $7.15 | $7.10 | $7.12 | $6.77 | 10,972,620 |
| 2021-07-02 | $7.17 | $7.19 | $7.12 | $7.13 | $6.78 | 13,114,180 |
| 2021-07-01 | $7.16 | $7.24 | $7.13 | $7.17 | $6.82 | 15,670,650 |
| 2021-06-30 | $7.25 | $7.26 | $7.14 | $7.16 | $6.81 | 23,178,750 |
| 2021-06-29 | $7.26 | $7.29 | $7.22 | $7.23 | $6.88 | 12,518,300 |
| 2021-06-28 | $7.33 | $7.34 | $7.24 | $7.27 | $6.91 | 13,303,200 |
| 2021-06-25 | $7.29 | $7.37 | $7.28 | $7.35 | $6.99 | 15,494,130 |
| 2021-06-24 | $7.28 | $7.31 | $7.25 | $7.29 | $6.93 | 9,754,140 |
| 2021-06-23 | $7.27 | $7.29 | $7.25 | $7.28 | $6.92 | 17,208,090 |
| 2021-06-22 | $7.56 | $7.61 | $7.55 | $7.57 | $6.91 | 15,574,370 |
| 2021-06-21 | $7.58 | $7.58 | $7.53 | $7.55 | $6.90 | 10,594,720 |
| 2021-06-18 | $7.58 | $7.62 | $7.55 | $7.56 | $6.91 | 12,353,940 |
| 2021-06-17 | $7.58 | $7.64 | $7.57 | $7.58 | $6.92 | 9,087,360 |
| 2021-06-16 | $7.55 | $7.62 | $7.53 | $7.59 | $6.93 | 12,526,450 |
| 2021-06-15 | $7.68 | $7.69 | $7.51 | $7.53 | $6.88 | 23,688,860 |
| 2021-06-14 | $7.67 | $7.67 | $7.67 | $7.67 | $7.01 | 0 |
| 2021-06-11 | $7.72 | $7.74 | $7.66 | $7.67 | $7.01 | 18,776,920 |
| 2021-06-10 | $7.74 | $7.77 | $7.72 | $7.72 | $7.05 | 14,074,960 |
| 2021-06-09 | $7.75 | $7.76 | $7.73 | $7.74 | $7.07 | 10,108,590 |
| 2021-06-08 | $7.73 | $7.77 | $7.71 | $7.75 | $7.08 | 11,121,400 |
| 2021-06-07 | $7.73 | $7.75 | $7.70 | $7.73 | $7.06 | 14,325,570 |
| 2021-06-04 | $7.72 | $7.78 | $7.71 | $7.75 | $7.08 | 14,324,900 |
| 2021-06-03 | $7.73 | $7.78 | $7.72 | $7.73 | $7.06 | 13,388,770 |
| 2021-06-02 | $7.72 | $7.77 | $7.70 | $7.74 | $7.07 | 15,781,250 |
| 2021-06-01 | $7.75 | $7.76 | $7.71 | $7.73 | $7.06 | 18,675,920 |
| 2021-05-31 | $7.80 | $7.81 | $7.75 | $7.77 | $7.10 | 15,376,650 |
| 2021-05-28 | $7.79 | $7.84 | $7.78 | $7.80 | $7.12 | 14,467,900 |
| 2021-05-27 | $7.81 | $7.83 | $7.77 | $7.79 | $7.12 | 19,227,040 |
| 2021-05-26 | $7.81 | $7.89 | $7.76 | $7.82 | $7.14 | 33,865,110 |
| 2021-05-25 | $7.70 | $7.84 | $7.69 | $7.81 | $7.13 | 35,802,020 |
| 2021-05-24 | $7.69 | $7.74 | $7.68 | $7.71 | $7.04 | 13,237,830 |
| 2021-05-21 | $7.75 | $7.77 | $7.67 | $7.69 | $7.02 | 16,255,260 |
| 2021-05-20 | $7.71 | $7.78 | $7.66 | $7.77 | $7.10 | 18,087,230 |
| 2021-05-19 | $7.79 | $7.79 | $7.69 | $7.70 | $7.03 | 18,734,830 |
| 2021-05-18 | $7.80 | $7.82 | $7.78 | $7.79 | $7.12 | 9,871,940 |
| 2021-05-17 | $7.80 | $7.87 | $7.79 | $7.80 | $7.12 | 19,891,520 |
| 2021-05-14 | $7.74 | $7.84 | $7.72 | $7.83 | $7.15 | 23,431,920 |
| 2021-05-13 | $7.72 | $7.76 | $7.71 | $7.73 | $7.06 | 12,624,340 |
| 2021-05-12 | $7.71 | $7.79 | $7.71 | $7.76 | $7.09 | 15,717,130 |
| 2021-05-11 | $7.69 | $7.74 | $7.67 | $7.74 | $7.07 | 14,793,290 |
| 2021-05-10 | $7.77 | $7.78 | $7.70 | $7.71 | $7.04 | 18,381,840 |
| 2021-05-07 | $7.74 | $7.82 | $7.72 | $7.76 | $7.09 | 20,408,750 |
| 2021-05-06 | $7.73 | $7.81 | $7.71 | $7.73 | $7.06 | 21,702,470 |
| 2021-05-05 | $7.75 | $7.75 | $7.75 | $7.75 | $7.08 | 0 |
| 2021-05-04 | $7.75 | $7.75 | $7.75 | $7.75 | $7.08 | 0 |
| 2021-04-30 | $8.05 | $8.05 | $7.71 | $7.75 | $7.08 | 86,379,860 |
| 2021-04-29 | $8.03 | $8.25 | $8.02 | $8.24 | $7.53 | 32,411,010 |
| 2021-04-28 | $8.10 | $8.11 | $8.00 | $8.02 | $7.33 | 19,188,920 |
| 2021-04-27 | $8.06 | $8.12 | $8.02 | $8.10 | $7.40 | 18,884,400 |
| 2021-04-26 | $7.99 | $8.08 | $7.98 | $8.00 | $7.31 | 15,321,600 |
| 2021-04-23 | $7.98 | $8.01 | $7.96 | $7.99 | $7.30 | 10,277,060 |
| 2021-04-22 | $8.04 | $8.07 | $7.98 | $8.00 | $7.31 | 12,667,300 |
| 2021-04-21 | $7.95 | $8.07 | $7.95 | $8.05 | $7.35 | 13,510,870 |
| 2021-04-20 | $8.00 | $8.05 | $7.98 | $7.99 | $7.30 | 10,866,750 |
| 2021-04-19 | $7.97 | $8.04 | $7.94 | $8.03 | $7.33 | 13,172,160 |
| 2021-04-16 | $7.88 | $7.98 | $7.88 | $7.97 | $7.28 | 12,998,220 |
| 2021-04-15 | $7.99 | $7.99 | $7.86 | $7.89 | $7.21 | 19,850,240 |
| 2021-04-14 | $8.01 | $8.04 | $7.97 | $8.00 | $7.31 | 14,022,400 |
| 2021-04-13 | $8.10 | $8.13 | $8.00 | $8.02 | $7.33 | 17,091,520 |
| 2021-04-12 | $8.08 | $8.16 | $8.05 | $8.09 | $7.39 | 27,040,760 |
| 2021-04-09 | $8.10 | $8.11 | $7.98 | $7.99 | $7.30 | 21,118,760 |
| 2021-04-08 | $8.13 | $8.14 | $8.09 | $8.09 | $7.39 | 16,879,640 |
| 2021-04-07 | $8.14 | $8.17 | $8.12 | $8.14 | $7.44 | 12,875,350 |
| 2021-04-06 | $8.12 | $8.17 | $8.11 | $8.15 | $7.44 | 11,799,890 |
| 2021-04-05 | $8.14 | $8.14 | $8.14 | $8.14 | $7.44 | 0 |
| 2021-04-02 | $8.14 | $8.14 | $8.09 | $8.14 | $7.44 | 13,185,590 |
| 2021-04-01 | $8.14 | $8.16 | $8.10 | $8.13 | $7.43 | 12,834,880 |
| 2021-03-31 | $8.20 | $8.21 | $8.09 | $8.16 | $7.45 | 26,523,400 |
| 2021-03-30 | $8.22 | $8.25 | $8.15 | $8.23 | $7.52 | 19,276,310 |
| 2021-03-29 | $8.21 | $8.25 | $8.14 | $8.24 | $7.53 | 20,174,570 |
| 2021-03-26 | $8.15 | $8.22 | $8.14 | $8.21 | $7.50 | 23,866,050 |
| 2021-03-25 | $8.21 | $8.26 | $8.11 | $8.14 | $7.44 | 25,415,620 |
| 2021-03-24 | $8.32 | $8.33 | $8.20 | $8.21 | $7.50 | 26,519,450 |
| 2021-03-23 | $8.33 | $8.38 | $8.25 | $8.33 | $7.61 | 22,593,760 |
| 2021-03-22 | $8.23 | $8.38 | $8.22 | $8.32 | $7.60 | 26,956,180 |
| 2021-03-19 | $8.42 | $8.47 | $8.22 | $8.26 | $7.54 | 40,496,160 |
| 2021-03-18 | $8.43 | $8.50 | $8.40 | $8.43 | $7.70 | 22,957,750 |
| 2021-03-17 | $8.52 | $8.53 | $8.38 | $8.44 | $7.71 | 33,101,040 |
| 2021-03-16 | $8.51 | $8.59 | $8.46 | $8.55 | $7.81 | 42,808,930 |
| 2021-03-15 | $8.47 | $8.62 | $8.43 | $8.53 | $7.79 | 55,957,660 |
| 2021-03-12 | $8.33 | $8.53 | $8.31 | $8.47 | $7.74 | 53,356,920 |
| 2021-03-11 | $8.16 | $8.39 | $8.16 | $8.39 | $7.66 | 64,930,060 |
| 2021-03-10 | $8.15 | $8.18 | $8.09 | $8.13 | $7.43 | 27,425,660 |
| 2021-03-09 | $8.29 | $8.36 | $8.12 | $8.14 | $7.44 | 49,682,080 |
| 2021-03-08 | $8.32 | $8.47 | $8.28 | $8.29 | $7.57 | 48,039,670 |
| 2021-03-05 | $8.32 | $8.36 | $8.20 | $8.34 | $7.62 | 48,533,600 |
| 2021-03-04 | $8.29 | $8.42 | $8.25 | $8.30 | $7.58 | 56,455,580 |
| 2021-03-03 | $8.07 | $8.35 | $8.07 | $8.31 | $7.59 | 63,870,360 |
| 2021-03-02 | $8.13 | $8.20 | $8.02 | $8.08 | $7.38 | 33,150,960 |
| 2021-03-01 | $8.12 | $8.16 | $8.07 | $8.11 | $7.41 | 30,166,300 |
| 2021-02-26 | $8.24 | $8.35 | $8.07 | $8.10 | $7.40 | 55,528,050 |
| 2021-02-25 | $8.19 | $8.45 | $8.19 | $8.32 | $7.60 | 53,847,840 |
| 2021-02-24 | $8.31 | $8.37 | $8.14 | $8.17 | $7.46 | 51,385,030 |
| 2021-02-23 | $8.18 | $8.43 | $8.16 | $8.30 | $7.58 | 56,985,150 |
| 2021-02-22 | $8.27 | $8.36 | $8.21 | $8.21 | $7.50 | 50,935,410 |
| 2021-02-19 | $8.25 | $8.37 | $8.22 | $8.29 | $7.57 | 45,402,360 |
| 2021-02-18 | $8.09 | $8.33 | $8.09 | $8.28 | $7.56 | 55,469,540 |
| 2021-02-17 | $8.08 | $8.08 | $8.08 | $8.08 | $7.38 | 0 |
| 2021-02-16 | $8.08 | $8.08 | $8.08 | $8.08 | $7.38 | 0 |
| 2021-02-15 | $8.08 | $8.08 | $8.08 | $8.08 | $7.38 | 0 |
| 2021-02-12 | $8.08 | $8.08 | $8.08 | $8.08 | $7.38 | 0 |
| 2021-02-11 | $8.08 | $8.08 | $8.08 | $8.08 | $7.38 | 0 |
| 2021-02-10 | $8.18 | $8.29 | $8.02 | $8.08 | $7.38 | 49,998,540 |
| 2021-02-09 | $8.16 | $8.19 | $8.07 | $8.18 | $7.47 | 43,358,370 |
| 2021-02-08 | $8.25 | $8.25 | $8.04 | $8.17 | $7.46 | 58,716,500 |
| 2021-02-05 | $7.98 | $8.30 | $7.94 | $8.24 | $7.53 | 100,756,700 |
| 2021-02-04 | $7.85 | $8.11 | $7.83 | $7.97 | $7.28 | 63,149,520 |
| 2021-02-03 | $7.82 | $7.97 | $7.73 | $7.87 | $7.19 | 51,205,750 |
| 2021-02-02 | $7.93 | $7.98 | $7.80 | $7.81 | $7.13 | 36,777,620 |
| 2021-02-01 | $7.79 | $7.95 | $7.75 | $7.95 | $7.26 | 37,841,630 |
| 2021-01-29 | $7.72 | $7.91 | $7.68 | $7.82 | $7.14 | 39,897,030 |
| 2021-01-28 | $7.76 | $7.76 | $7.65 | $7.69 | $7.02 | 23,314,390 |
| 2021-01-27 | $7.71 | $7.93 | $7.70 | $7.79 | $7.12 | 33,435,870 |
| 2021-01-26 | $7.65 | $7.78 | $7.64 | $7.72 | $7.05 | 24,552,360 |
| 2021-01-25 | $7.66 | $7.70 | $7.58 | $7.68 | $7.02 | 22,581,270 |
| 2021-01-22 | $7.85 | $7.86 | $7.67 | $7.68 | $7.02 | 32,530,100 |
| 2021-01-21 | $7.84 | $7.94 | $7.81 | $7.85 | $7.17 | 28,231,460 |
| 2021-01-20 | $7.91 | $7.98 | $7.82 | $7.84 | $7.16 | 26,637,740 |
| 2021-01-19 | $7.86 | $7.99 | $7.79 | $7.95 | $7.26 | 46,005,260 |
| 2021-01-18 | $7.84 | $7.90 | $7.77 | $7.85 | $7.17 | 35,275,300 |
| 2021-01-15 | $7.80 | $7.97 | $7.79 | $7.84 | $7.16 | 55,522,340 |
| 2021-01-14 | $7.70 | $7.82 | $7.65 | $7.72 | $7.05 | 27,447,390 |
| 2021-01-13 | $7.72 | $7.74 | $7.64 | $7.70 | $7.03 | 22,918,960 |
| 2021-01-12 | $7.68 | $7.77 | $7.59 | $7.76 | $7.09 | 30,832,120 |
| 2021-01-11 | $7.61 | $7.77 | $7.60 | $7.65 | $6.99 | 38,409,320 |
| 2021-01-08 | $7.58 | $7.70 | $7.55 | $7.60 | $6.94 | 34,790,100 |
| 2021-01-07 | $7.74 | $7.75 | $7.50 | $7.62 | $6.96 | 37,051,900 |
| 2021-01-06 | $7.67 | $7.74 | $7.64 | $7.72 | $7.05 | 23,854,500 |
| 2021-01-05 | $7.74 | $7.74 | $7.61 | $7.68 | $7.02 | 40,169,940 |
| 2021-01-04 | $7.93 | $7.93 | $7.68 | $7.75 | $7.08 | 55,520,790 |
| 2021-01-01 | $7.95 | $7.95 | $7.95 | $7.95 | $7.26 | 0 |
| 2020-12-31 | $7.84 | $8.01 | $7.84 | $7.95 | $7.26 | 29,938,960 |
| 2020-12-30 | $7.81 | $7.85 | $7.77 | $7.84 | $7.16 | 16,274,550 |
| 2020-12-29 | $7.75 | $7.88 | $7.74 | $7.81 | $7.13 | 19,718,250 |
| 2020-12-28 | $7.78 | $7.83 | $7.71 | $7.76 | $7.09 | 17,185,070 |
| 2020-12-25 | $7.75 | $7.84 | $7.70 | $7.82 | $7.14 | 18,163,890 |
| 2020-12-24 | $7.76 | $7.83 | $7.68 | $7.73 | $7.06 | 17,704,310 |
| 2020-12-23 | $7.75 | $7.80 | $7.68 | $7.74 | $7.07 | 19,225,890 |
| 2020-12-22 | $7.87 | $7.91 | $7.72 | $7.75 | $7.08 | 34,158,300 |
| 2020-12-21 | $7.89 | $7.94 | $7.84 | $7.89 | $7.21 | 21,330,980 |
| 2020-12-18 | $7.96 | $8.01 | $7.87 | $7.90 | $7.22 | 23,525,580 |
| 2020-12-17 | $7.91 | $8.00 | $7.81 | $7.97 | $7.28 | 31,816,780 |
| 2020-12-16 | $7.90 | $7.98 | $7.90 | $7.92 | $7.23 | 17,627,770 |
| 2020-12-15 | $8.00 | $8.00 | $7.88 | $7.94 | $7.25 | 24,204,510 |
| 2020-12-14 | $8.05 | $8.13 | $7.98 | $8.02 | $7.33 | 26,795,040 |
| 2020-12-11 | $8.12 | $8.13 | $8.01 | $8.03 | $7.33 | 44,561,840 |
| 2020-12-10 | $8.08 | $8.14 | $8.06 | $8.10 | $7.40 | 28,951,960 |
| 2020-12-09 | $8.11 | $8.21 | $8.05 | $8.07 | $7.37 | 35,657,310 |
| 2020-12-08 | $8.17 | $8.23 | $8.06 | $8.07 | $7.37 | 41,212,060 |
| 2020-12-07 | $8.38 | $8.43 | $8.16 | $8.16 | $7.45 | 48,047,750 |
| 2020-12-04 | $8.61 | $8.63 | $8.36 | $8.39 | $7.66 | 59,879,300 |
| 2020-12-03 | $8.46 | $8.80 | $8.39 | $8.65 | $7.90 | 90,416,330 |
| 2020-12-02 | $8.50 | $8.60 | $8.40 | $8.47 | $7.74 | 60,674,750 |
| 2020-12-01 | $8.22 | $8.58 | $8.18 | $8.52 | $7.78 | 86,521,520 |
| 2020-11-30 | $8.38 | $8.59 | $8.22 | $8.22 | $7.51 | 91,325,980 |
| 2020-11-27 | $8.11 | $8.30 | $8.10 | $8.29 | $7.57 | 55,584,830 |
| 2020-11-26 | $8.04 | $8.14 | $7.98 | $8.13 | $7.43 | 28,014,070 |
| 2020-11-25 | $8.13 | $8.22 | $8.00 | $8.01 | $7.32 | 29,368,140 |
| 2020-11-24 | $8.14 | $8.21 | $8.09 | $8.10 | $7.40 | 23,425,590 |
| 2020-11-23 | $8.00 | $8.21 | $7.98 | $8.14 | $7.44 | 40,380,810 |
| 2020-11-20 | $8.05 | $8.05 | $7.98 | $7.99 | $7.30 | 19,171,270 |
| 2020-11-19 | $8.03 | $8.11 | $7.95 | $8.07 | $7.37 | 32,671,280 |
| 2020-11-18 | $7.92 | $8.09 | $7.90 | $8.03 | $7.33 | 40,268,820 |
| 2020-11-17 | $7.89 | $7.96 | $7.87 | $7.94 | $7.25 | 29,065,880 |
| 2020-11-16 | $7.80 | $7.89 | $7.79 | $7.85 | $7.17 | 16,360,940 |
| 2020-11-13 | $7.82 | $7.82 | $7.70 | $7.80 | $7.12 | 17,751,450 |
| 2020-11-12 | $7.89 | $7.91 | $7.82 | $7.83 | $7.15 | 17,927,290 |
| 2020-11-11 | $7.88 | $7.98 | $7.85 | $7.91 | $7.23 | 29,046,360 |
| 2020-11-10 | $7.97 | $8.02 | $7.84 | $7.87 | $7.19 | 28,525,600 |
| 2020-11-09 | $7.86 | $7.96 | $7.85 | $7.92 | $7.23 | 29,316,980 |
| 2020-11-06 | $7.85 | $7.88 | $7.81 | $7.84 | $7.16 | 17,938,270 |
| 2020-11-05 | $7.91 | $7.91 | $7.81 | $7.86 | $7.18 | 21,865,380 |
| 2020-11-04 | $7.83 | $7.90 | $7.77 | $7.85 | $7.17 | 23,990,340 |
| 2020-11-03 | $7.66 | $7.81 | $7.66 | $7.77 | $7.10 | 21,810,910 |
| 2020-11-02 | $7.70 | $7.75 | $7.58 | $7.63 | $6.97 | 26,446,740 |
| 2020-10-30 | $7.76 | $7.86 | $7.63 | $7.63 | $6.97 | 28,627,420 |
| 2020-10-29 | $7.71 | $7.82 | $7.71 | $7.77 | $7.10 | 21,423,070 |
| 2020-10-28 | $7.90 | $7.94 | $7.80 | $7.82 | $7.14 | 29,914,020 |
| 2020-10-27 | $7.97 | $8.00 | $7.87 | $7.91 | $7.23 | 32,788,580 |
| 2020-10-26 | $8.22 | $8.27 | $7.97 | $8.03 | $7.33 | 60,238,060 |
| 2020-10-23 | $8.19 | $8.35 | $8.14 | $8.24 | $7.53 | 59,834,790 |
| 2020-10-22 | $8.16 | $8.26 | $8.07 | $8.22 | $7.51 | 54,573,440 |
| 2020-10-21 | $7.88 | $8.20 | $7.84 | $8.17 | $7.46 | 64,345,020 |
| 2020-10-20 | $7.96 | $7.97 | $7.82 | $7.88 | $7.20 | 26,267,820 |
| 2020-10-19 | $7.95 | $8.19 | $7.95 | $7.97 | $7.28 | 59,645,610 |
| 2020-10-16 | $7.81 | $8.03 | $7.79 | $7.97 | $7.28 | 56,907,880 |
| 2020-10-15 | $7.75 | $7.92 | $7.74 | $7.79 | $7.12 | 30,140,380 |
| 2020-10-14 | $7.80 | $7.83 | $7.73 | $7.74 | $7.07 | 19,383,020 |
| 2020-10-13 | $7.88 | $7.89 | $7.71 | $7.81 | $7.13 | 35,706,070 |
| 2020-10-12 | $7.80 | $7.94 | $7.79 | $7.91 | $7.23 | 50,442,300 |
| 2020-10-09 | $7.76 | $7.80 | $7.72 | $7.78 | $7.11 | 13,980,940 |
| 2020-10-08 | $7.71 | $7.71 | $7.71 | $7.71 | $7.04 | 0 |
| 2020-10-07 | $7.71 | $7.71 | $7.71 | $7.71 | $7.04 | 0 |
| 2020-10-06 | $7.71 | $7.71 | $7.71 | $7.71 | $7.04 | 0 |
| 2020-10-05 | $7.71 | $7.71 | $7.71 | $7.71 | $7.04 | 0 |
| 2020-10-02 | $7.71 | $7.71 | $7.71 | $7.71 | $7.04 | 0 |
| 2020-10-01 | $7.71 | $7.71 | $7.71 | $7.71 | $7.04 | 0 |
| 2020-09-30 | $7.80 | $7.85 | $7.71 | $7.71 | $7.04 | 13,557,560 |
| 2020-09-29 | $7.84 | $7.88 | $7.80 | $7.83 | $7.15 | 10,480,300 |
| 2020-09-28 | $7.87 | $7.89 | $7.80 | $7.83 | $7.15 | 9,019,570 |
| 2020-09-25 | $7.92 | $7.94 | $7.82 | $7.85 | $7.17 | 12,372,710 |
| 2020-09-24 | $8.00 | $8.02 | $7.89 | $7.90 | $7.22 | 15,449,300 |
| 2020-09-23 | $8.05 | $8.09 | $8.03 | $8.04 | $7.34 | 13,935,280 |
| 2020-09-22 | $8.02 | $8.30 | $8.00 | $8.07 | $7.37 | 25,674,260 |
| 2020-09-21 | $8.16 | $8.17 | $8.05 | $8.08 | $7.38 | 21,810,080 |
| 2020-09-18 | $7.93 | $8.18 | $7.90 | $8.17 | $7.46 | 36,396,380 |
| 2020-09-17 | $8.00 | $8.02 | $7.93 | $7.94 | $7.25 | 12,084,590 |
| 2020-09-16 | $7.84 | $8.04 | $7.84 | $8.00 | $7.31 | 24,645,750 |
| 2020-09-15 | $7.83 | $7.88 | $7.81 | $7.87 | $7.19 | 11,044,170 |
| 2020-09-14 | $7.85 | $7.88 | $7.80 | $7.86 | $7.18 | 15,813,800 |
| 2020-09-11 | $7.94 | $7.95 | $7.81 | $7.83 | $7.15 | 23,763,850 |
| 2020-09-10 | $8.02 | $8.04 | $7.91 | $7.94 | $7.25 | 20,562,460 |
| 2020-09-09 | $7.96 | $8.08 | $7.93 | $7.99 | $7.30 | 21,707,850 |
| 2020-09-08 | $7.91 | $8.02 | $7.91 | $8.02 | $7.33 | 24,106,430 |
| 2020-09-07 | $7.92 | $8.00 | $7.88 | $7.90 | $7.22 | 19,988,980 |
| 2020-09-04 | $8.00 | $8.02 | $7.91 | $7.96 | $7.27 | 26,662,170 |
| 2020-09-03 | $8.06 | $8.15 | $8.03 | $8.06 | $7.36 | 19,385,880 |
| 2020-09-02 | $8.15 | $8.16 | $8.02 | $8.06 | $7.36 | 24,963,760 |
| 2020-09-01 | $8.17 | $8.19 | $8.08 | $8.13 | $7.43 | 25,989,180 |
| 2020-08-31 | $8.27 | $8.41 | $8.18 | $8.19 | $7.48 | 44,263,950 |
| 2020-08-28 | $8.03 | $8.29 | $8.00 | $8.27 | $7.55 | 41,220,850 |
| 2020-08-27 | $8.00 | $8.05 | $7.98 | $8.05 | $7.35 | 14,168,910 |
| 2020-08-26 | $8.11 | $8.12 | $7.98 | $8.00 | $7.31 | 22,876,500 |
| 2020-08-25 | $8.14 | $8.19 | $8.08 | $8.12 | $7.42 | 17,154,710 |
| 2020-08-24 | $8.20 | $8.22 | $8.10 | $8.12 | $7.42 | 22,588,550 |
| 2020-08-21 | $8.24 | $8.28 | $8.15 | $8.18 | $7.47 | 20,733,970 |
| 2020-08-20 | $8.33 | $8.41 | $8.16 | $8.20 | $7.49 | 31,891,760 |
| 2020-08-19 | $8.48 | $8.55 | $8.35 | $8.35 | $7.63 | 36,642,080 |
| 2020-08-18 | $8.60 | $8.67 | $8.42 | $8.49 | $7.75 | 46,668,870 |
| 2020-08-17 | $8.18 | $8.84 | $8.18 | $8.62 | $7.87 | 109,465,780 |
| 2020-08-14 | $8.00 | $8.18 | $7.95 | $8.17 | $7.46 | 39,324,270 |
| 2020-08-13 | $8.02 | $8.07 | $7.95 | $8.02 | $7.33 | 23,591,790 |
| 2020-08-12 | $8.01 | $8.10 | $7.93 | $8.03 | $7.33 | 36,363,050 |
| 2020-08-11 | $7.98 | $8.24 | $7.97 | $8.00 | $7.31 | 50,607,920 |
| 2020-08-10 | $7.95 | $8.05 | $7.87 | $8.00 | $7.31 | 28,106,820 |
| 2020-08-07 | $7.92 | $8.05 | $7.86 | $7.95 | $7.26 | 32,956,300 |
| 2020-08-06 | $7.89 | $7.98 | $7.82 | $7.91 | $7.23 | 23,053,070 |
| 2020-08-05 | $7.93 | $7.95 | $7.79 | $7.88 | $7.20 | 26,665,750 |
| 2020-08-04 | $7.75 | $8.05 | $7.70 | $7.99 | $7.30 | 55,679,420 |
| 2020-08-03 | $7.67 | $7.77 | $7.63 | $7.75 | $7.08 | 28,791,040 |
| 2020-07-31 | $7.60 | $7.71 | $7.59 | $7.64 | $6.98 | 20,568,720 |
| 2020-07-30 | $7.74 | $7.74 | $7.61 | $7.62 | $6.96 | 19,305,680 |
| 2020-07-29 | $7.62 | $7.75 | $7.57 | $7.73 | $7.06 | 17,242,220 |
| 2020-07-28 | $7.65 | $7.69 | $7.59 | $7.63 | $6.97 | 12,618,760 |
| 2020-07-27 | $7.65 | $7.66 | $7.57 | $7.62 | $6.96 | 14,720,010 |
| 2020-07-24 | $7.85 | $7.90 | $7.60 | $7.62 | $6.96 | 27,998,860 |
| 2020-07-23 | $7.94 | $7.98 | $7.79 | $7.89 | $7.21 | 22,959,970 |
| 2020-07-22 | $7.97 | $8.14 | $7.92 | $8.01 | $7.32 | 32,281,940 |
| 2020-07-21 | $8.09 | $8.10 | $7.92 | $7.97 | $7.28 | 28,256,770 |
| 2020-07-20 | $7.81 | $8.06 | $7.73 | $8.05 | $7.35 | 45,711,540 |
| 2020-07-17 | $7.78 | $7.85 | $7.70 | $7.76 | $7.09 | 24,380,910 |
| 2020-07-16 | $7.85 | $8.00 | $7.74 | $7.76 | $7.09 | 40,673,510 |
| 2020-07-15 | $8.06 | $8.09 | $7.82 | $7.83 | $7.15 | 34,354,710 |
| 2020-07-14 | $8.14 | $8.18 | $7.94 | $8.01 | $7.32 | 43,250,730 |
| 2020-07-13 | $8.09 | $8.26 | $8.01 | $8.16 | $7.45 | 51,136,720 |
| 2020-07-10 | $8.41 | $8.45 | $8.12 | $8.14 | $7.44 | 64,297,500 |
| 2020-07-09 | $8.31 | $8.56 | $8.26 | $8.49 | $7.75 | 77,846,350 |
| 2020-07-08 | $8.15 | $8.48 | $8.12 | $8.38 | $7.65 | 78,687,360 |
| 2020-07-07 | $8.58 | $8.74 | $8.19 | $8.19 | $7.48 | 104,355,530 |
| 2020-07-06 | $7.74 | $8.45 | $7.74 | $8.45 | $7.72 | 109,152,750 |
| 2020-07-03 | $7.53 | $7.74 | $7.49 | $7.68 | $7.02 | 66,139,340 |
| 2020-07-02 | $7.24 | $7.54 | $7.23 | $7.54 | $6.89 | 61,600,350 |
| 2020-07-01 | $7.14 | $7.29 | $7.13 | $7.26 | $6.63 | 32,775,900 |
| 2020-06-30 | $7.15 | $7.21 | $7.11 | $7.16 | $6.54 | 19,252,050 |
| 2020-06-29 | $7.18 | $7.22 | $7.12 | $7.13 | $6.51 | 19,695,870 |
| 2020-06-26 | $7.17 | $7.17 | $7.17 | $7.17 | $6.55 | 0 |
| 2020-06-25 | $7.17 | $7.17 | $7.17 | $7.17 | $6.55 | 0 |
| 2020-06-24 | $7.12 | $7.24 | $7.11 | $7.17 | $6.55 | 23,759,770 |
| 2020-06-23 | $7.19 | $7.20 | $7.10 | $7.11 | $6.49 | 27,480,430 |
| 2020-06-22 | $7.21 | $7.26 | $7.15 | $7.20 | $6.58 | 24,475,950 |
| 2020-06-19 | $7.50 | $7.54 | $7.47 | $7.50 | $6.57 | 24,857,600 |
| 2020-06-18 | $7.44 | $7.52 | $7.42 | $7.49 | $6.56 | 15,693,610 |
| 2020-06-17 | $7.48 | $7.49 | $7.44 | $7.46 | $6.53 | 16,312,600 |
| 2020-06-16 | $7.46 | $7.52 | $7.43 | $7.48 | $6.55 | 21,223,310 |
| 2020-06-15 | $7.57 | $7.57 | $7.38 | $7.38 | $6.46 | 35,905,370 |
| 2020-06-12 | $7.54 | $7.60 | $7.52 | $7.60 | $6.66 | 36,629,720 |
| 2020-06-11 | $7.75 | $7.77 | $7.66 | $7.67 | $6.72 | 18,146,270 |
| 2020-06-10 | $7.80 | $7.81 | $7.73 | $7.76 | $6.80 | 13,240,080 |
| 2020-06-09 | $7.77 | $7.82 | $7.73 | $7.81 | $6.84 | 15,927,560 |
| 2020-06-08 | $7.78 | $7.80 | $7.74 | $7.75 | $6.79 | 9,580,270 |
| 2020-06-05 | $7.75 | $7.77 | $7.70 | $7.77 | $6.80 | 13,067,200 |
| 2020-06-04 | $7.83 | $7.83 | $7.74 | $7.75 | $6.79 | 10,161,630 |
| 2020-06-03 | $7.85 | $7.94 | $7.79 | $7.79 | $6.82 | 15,370,980 |
| 2020-06-02 | $7.82 | $7.85 | $7.79 | $7.83 | $6.86 | 14,199,190 |
| 2020-06-01 | $7.75 | $7.82 | $7.73 | $7.81 | $6.84 | 15,290,920 |
| 2020-05-29 | $7.75 | $7.76 | $7.67 | $7.74 | $6.78 | 12,220,250 |
| 2020-05-28 | $7.73 | $7.82 | $7.70 | $7.75 | $6.79 | 14,782,150 |
| 2020-05-27 | $7.65 | $7.75 | $7.62 | $7.69 | $6.73 | 15,624,700 |
| 2020-05-26 | $7.62 | $7.66 | $7.60 | $7.64 | $6.69 | 8,098,730 |
| 2020-05-25 | $7.58 | $7.62 | $7.57 | $7.61 | $6.66 | 9,783,670 |
| 2020-05-22 | $7.74 | $7.76 | $7.59 | $7.59 | $6.65 | 14,046,510 |
| 2020-05-21 | $7.78 | $7.79 | $7.74 | $7.77 | $6.80 | 11,856,080 |
| 2020-05-20 | $7.78 | $7.83 | $7.70 | $7.75 | $6.79 | 13,447,290 |
| 2020-05-19 | $7.78 | $7.83 | $7.75 | $7.78 | $6.81 | 15,953,030 |
| 2020-05-18 | $7.70 | $7.75 | $7.67 | $7.72 | $6.76 | 12,883,370 |
| 2020-05-15 | $7.70 | $7.74 | $7.65 | $7.67 | $6.72 | 15,401,480 |
| 2020-05-14 | $7.78 | $7.78 | $7.67 | $7.68 | $6.73 | 18,886,510 |
| 2020-05-13 | $7.82 | $7.82 | $7.75 | $7.81 | $6.84 | 20,062,300 |
| 2020-05-12 | $7.91 | $7.93 | $7.81 | $7.84 | $6.87 | 11,845,040 |
| 2020-05-11 | $7.92 | $7.95 | $7.87 | $7.90 | $6.92 | 14,718,590 |
| 2020-05-08 | $7.88 | $7.94 | $7.86 | $7.92 | $6.94 | 15,051,970 |
| 2020-05-07 | $7.89 | $7.89 | $7.82 | $7.85 | $6.87 | 12,924,920 |
| 2020-05-06 | $7.84 | $7.89 | $7.77 | $7.88 | $6.90 | 20,006,110 |
| 2020-05-05 | $7.90 | $7.90 | $7.90 | $7.90 | $6.92 | 0 |
| 2020-05-04 | $7.90 | $7.90 | $7.90 | $7.90 | $6.92 | 0 |
| 2020-05-01 | $7.90 | $7.90 | $7.90 | $7.90 | $6.92 | 0 |
| 2020-04-30 | $7.96 | $8.02 | $7.89 | $7.90 | $6.92 | 28,294,610 |
| 2020-04-29 | $7.74 | $7.97 | $7.72 | $7.92 | $6.94 | 31,721,820 |
| 2020-04-28 | $7.75 | $7.76 | $7.64 | $7.73 | $6.77 | 24,959,410 |
| 2020-04-27 | $7.56 | $7.77 | $7.55 | $7.77 | $6.80 | 28,755,690 |
| 2020-04-24 | $7.54 | $7.58 | $7.51 | $7.54 | $6.60 | 9,540,870 |
| 2020-04-23 | $7.60 | $7.60 | $7.54 | $7.54 | $6.60 | 9,282,520 |
| 2020-04-22 | $7.59 | $7.60 | $7.54 | $7.59 | $6.65 | 9,732,650 |
| 2020-04-21 | $7.65 | $7.67 | $7.57 | $7.59 | $6.65 | 15,953,860 |
| 2020-04-20 | $7.66 | $7.67 | $7.61 | $7.63 | $6.68 | 11,916,670 |
| 2020-04-17 | $7.64 | $7.70 | $7.61 | $7.66 | $6.71 | 17,512,120 |
| 2020-04-16 | $7.57 | $7.63 | $7.57 | $7.62 | $6.67 | 13,063,110 |
| 2020-04-15 | $7.70 | $7.71 | $7.60 | $7.61 | $6.66 | 12,428,360 |
| 2020-04-14 | $7.66 | $7.69 | $7.62 | $7.69 | $6.73 | 10,859,610 |
| 2020-04-13 | $7.66 | $7.67 | $7.63 | $7.64 | $6.69 | 7,694,650 |
| 2020-04-10 | $7.74 | $7.75 | $7.67 | $7.70 | $6.74 | 13,665,500 |
| 2020-04-09 | $7.74 | $7.76 | $7.71 | $7.73 | $6.77 | 12,060,570 |
| 2020-04-08 | $7.73 | $7.75 | $7.70 | $7.72 | $6.76 | 15,181,060 |
| 2020-04-07 | $7.78 | $7.80 | $7.73 | $7.76 | $6.80 | 20,920,690 |
| 2020-04-06 | $7.68 | $7.68 | $7.68 | $7.68 | $6.73 | 0 |
| 2020-04-03 | $7.69 | $7.73 | $7.64 | $7.68 | $6.73 | 10,551,250 |
| 2020-04-02 | $7.64 | $7.72 | $7.61 | $7.72 | $6.76 | 12,274,360 |
| 2020-04-01 | $7.68 | $7.78 | $7.65 | $7.67 | $6.72 | 12,738,840 |
| 2020-03-31 | $7.77 | $7.78 | $7.65 | $7.66 | $6.71 | 14,253,010 |
| 2020-03-30 | $7.71 | $7.73 | $7.63 | $7.72 | $6.76 | 15,390,180 |
| 2020-03-27 | $7.88 | $7.93 | $7.81 | $7.81 | $6.84 | 16,253,680 |
| 2020-03-26 | $7.77 | $7.94 | $7.73 | $7.83 | $6.86 | 22,562,900 |
| 2020-03-25 | $7.81 | $7.87 | $7.73 | $7.81 | $6.84 | 21,108,470 |
| 2020-03-24 | $7.59 | $7.78 | $7.55 | $7.67 | $6.72 | 18,975,090 |
| 2020-03-23 | $7.63 | $7.65 | $7.50 | $7.52 | $6.59 | 20,159,320 |
| 2020-03-20 | $7.75 | $7.82 | $7.66 | $7.78 | $6.81 | 17,116,680 |
| 2020-03-19 | $7.78 | $7.84 | $7.57 | $7.69 | $6.73 | 20,797,710 |
| 2020-03-18 | $7.97 | $8.01 | $7.78 | $7.79 | $6.82 | 18,458,210 |
| 2020-03-17 | $7.98 | $8.05 | $7.86 | $7.94 | $6.95 | 20,767,170 |
| 2020-03-16 | $8.21 | $8.22 | $7.93 | $7.94 | $6.95 | 27,646,430 |
| 2020-03-13 | $8.00 | $8.23 | $7.95 | $8.21 | $7.19 | 30,065,710 |
| 2020-03-12 | $8.28 | $8.34 | $8.23 | $8.25 | $7.22 | 20,990,490 |
| 2020-03-11 | $8.41 | $8.44 | $8.31 | $8.31 | $7.28 | 19,284,590 |
| 2020-03-10 | $8.28 | $8.43 | $8.24 | $8.40 | $7.36 | 27,384,950 |
| 2020-03-09 | $8.47 | $8.48 | $8.29 | $8.31 | $7.28 | 34,996,720 |
| 2020-03-06 | $8.69 | $8.69 | $8.58 | $8.60 | $7.53 | 29,267,600 |
| 2020-03-05 | $8.58 | $8.84 | $8.53 | $8.77 | $7.68 | 56,436,930 |
| 2020-03-04 | $8.50 | $8.57 | $8.45 | $8.53 | $7.47 | 24,355,970 |
| 2020-03-03 | $8.63 | $8.70 | $8.52 | $8.54 | $7.48 | 29,789,100 |
| 2020-03-02 | $8.40 | $8.61 | $8.39 | $8.59 | $7.52 | 28,635,090 |
| 2020-02-28 | $8.49 | $8.57 | $8.36 | $8.40 | $7.36 | 22,569,300 |
| 2020-02-27 | $8.65 | $8.71 | $8.53 | $8.62 | $7.55 | 21,101,210 |
| 2020-02-26 | $8.54 | $8.74 | $8.52 | $8.64 | $7.57 | 24,431,160 |
| 2020-02-25 | $8.62 | $8.66 | $8.50 | $8.62 | $7.55 | 22,054,400 |
| 2020-02-24 | $8.84 | $8.84 | $8.72 | $8.75 | $7.66 | 15,754,150 |
| 2020-02-21 | $8.85 | $8.92 | $8.81 | $8.83 | $7.73 | 18,531,740 |
| 2020-02-20 | $8.67 | $8.90 | $8.67 | $8.88 | $7.78 | 22,704,160 |
| 2020-02-19 | $8.69 | $8.79 | $8.68 | $8.68 | $7.60 | 15,931,670 |
| 2020-02-18 | $8.77 | $8.78 | $8.66 | $8.69 | $7.61 | 13,714,600 |
| 2020-02-17 | $8.61 | $8.79 | $8.57 | $8.79 | $7.70 | 17,969,600 |
| 2020-02-14 | $8.49 | $8.67 | $8.49 | $8.61 | $7.54 | 13,336,540 |
| 2020-02-13 | $8.59 | $8.64 | $8.50 | $8.51 | $7.45 | 12,043,010 |
| 2020-02-12 | $8.55 | $8.64 | $8.48 | $8.61 | $7.54 | 14,670,800 |
| 2020-02-11 | $8.55 | $8.69 | $8.54 | $8.57 | $7.50 | 16,414,960 |
| 2020-02-10 | $8.53 | $8.58 | $8.46 | $8.55 | $7.49 | 14,959,680 |
| 2020-02-07 | $8.43 | $8.75 | $8.35 | $8.53 | $7.47 | 14,017,890 |
| 2020-02-06 | $8.41 | $8.49 | $8.33 | $8.47 | $7.42 | 18,490,040 |
| 2020-02-05 | $8.37 | $8.49 | $8.30 | $8.38 | $7.34 | 19,044,620 |
| 2020-02-04 | $8.14 | $8.45 | $8.13 | $8.38 | $7.34 | 29,925,500 |
| 2020-02-03 | $8.08 | $8.29 | $7.99 | $8.13 | $7.12 | 36,516,570 |
| 2020-01-31 | $8.87 | $8.87 | $8.87 | $8.87 | $7.77 | 0 |
| 2020-01-30 | $8.87 | $8.87 | $8.87 | $8.87 | $7.77 | 0 |
| 2020-01-29 | $8.87 | $8.87 | $8.87 | $8.87 | $7.77 | 0 |
| 2020-01-28 | $8.87 | $8.87 | $8.87 | $8.87 | $7.77 | 0 |
| 2020-01-27 | $8.87 | $8.87 | $8.87 | $8.87 | $7.77 | 0 |
| 2020-01-24 | $8.87 | $8.87 | $8.87 | $8.87 | $7.77 | 0 |
| 2020-01-23 | $9.09 | $9.10 | $8.82 | $8.87 | $7.77 | 20,939,470 |
| 2020-01-22 | $9.03 | $9.17 | $8.98 | $9.12 | $7.99 | 15,986,250 |
| 2020-01-21 | $9.22 | $9.22 | $9.03 | $9.05 | $7.93 | 22,956,350 |
| 2020-01-20 | $9.29 | $9.33 | $9.24 | $9.31 | $8.15 | 9,247,650 |
| 2020-01-17 | $9.26 | $9.29 | $9.22 | $9.27 | $8.12 | 11,329,970 |
| 2020-01-16 | $9.35 | $9.35 | $9.23 | $9.24 | $8.09 | 10,935,950 |
| 2020-01-15 | $9.40 | $9.43 | $9.31 | $9.32 | $8.16 | 10,044,000 |
| 2020-01-14 | $9.45 | $9.48 | $9.39 | $9.41 | $8.24 | 12,036,820 |
| 2020-01-13 | $9.34 | $9.44 | $9.30 | $9.43 | $8.26 | 14,545,090 |
| 2020-01-10 | $9.39 | $9.42 | $9.31 | $9.34 | $8.18 | 12,083,800 |
| 2020-01-09 | $9.40 | $9.43 | $9.34 | $9.38 | $8.21 | 13,450,580 |
| 2020-01-08 | $9.47 | $9.47 | $9.31 | $9.34 | $8.18 | 16,777,590 |
| 2020-01-07 | $9.47 | $9.55 | $9.46 | $9.52 | $8.34 | 13,154,540 |
| 2020-01-06 | $9.52 | $9.57 | $9.40 | $9.45 | $8.28 | 18,972,060 |
| 2020-01-03 | $9.61 | $9.64 | $9.53 | $9.56 | $8.37 | 13,699,370 |
| 2020-01-02 | $9.66 | $9.70 | $9.59 | $9.60 | $8.41 | 19,754,680 |
| 2020-01-01 | $9.56 | $9.56 | $9.56 | $9.56 | $8.37 | 0 |
| 2019-12-31 | $9.53 | $9.57 | $9.45 | $9.56 | $8.37 | 10,239,090 |
| 2019-12-30 | $9.50 | $9.56 | $9.38 | $9.53 | $8.35 | 17,537,210 |
| 2019-12-27 | $9.53 | $9.70 | $9.52 | $9.55 | $8.36 | 13,983,800 |
| 2019-12-26 | $9.44 | $9.55 | $9.42 | $9.55 | $8.36 | 10,448,640 |
| 2019-12-25 | $9.45 | $9.50 | $9.35 | $9.45 | $8.28 | 10,371,580 |
| 2019-12-24 | $9.46 | $9.50 | $9.44 | $9.48 | $8.30 | 8,029,370 |
| 2019-12-23 | $9.65 | $9.69 | $9.39 | $9.42 | $8.25 | 20,186,310 |
| 2019-12-20 | $9.68 | $9.76 | $9.63 | $9.66 | $8.46 | 14,185,120 |
| 2019-12-19 | $9.60 | $9.76 | $9.59 | $9.67 | $8.47 | 15,164,520 |
| 2019-12-18 | $9.66 | $9.71 | $9.59 | $9.60 | $8.41 | 16,482,560 |
| 2019-12-17 | $9.53 | $9.75 | $9.51 | $9.67 | $8.47 | 28,249,430 |
| 2019-12-16 | $9.51 | $9.62 | $9.49 | $9.55 | $8.36 | 17,467,640 |
| 2019-12-13 | $9.43 | $9.58 | $9.40 | $9.47 | $8.29 | 26,831,320 |
| 2019-12-12 | $9.37 | $9.40 | $9.31 | $9.38 | $8.21 | 17,972,180 |
| 2019-12-11 | $9.30 | $9.38 | $9.28 | $9.36 | $8.20 | 14,516,610 |
| 2019-12-10 | $9.35 | $9.36 | $9.28 | $9.30 | $8.14 | 13,697,570 |
| 2019-12-09 | $9.34 | $9.35 | $9.28 | $9.35 | $8.19 | 8,574,590 |
| 2019-12-06 | $9.23 | $9.37 | $9.23 | $9.33 | $8.17 | 15,300,110 |
| 2019-12-05 | $9.17 | $9.22 | $9.14 | $9.22 | $8.07 | 8,529,640 |
| 2019-12-04 | $9.14 | $9.17 | $9.09 | $9.14 | $8.00 | 7,790,860 |
| 2019-12-03 | $9.14 | $9.19 | $9.10 | $9.17 | $8.03 | 9,471,970 |
| 2019-12-02 | $9.20 | $9.26 | $9.12 | $9.15 | $8.01 | 11,295,100 |
| 2019-11-29 | $9.26 | $9.32 | $9.16 | $9.21 | $8.07 | 11,534,760 |
| 2019-11-28 | $9.18 | $9.28 | $9.16 | $9.23 | $8.08 | 13,600,450 |
| 2019-11-27 | $9.22 | $9.28 | $9.14 | $9.19 | $8.05 | 14,300,320 |
| 2019-11-26 | $9.22 | $9.26 | $9.10 | $9.26 | $8.11 | 19,325,120 |
| 2019-11-25 | $9.02 | $9.24 | $8.99 | $9.17 | $8.03 | 19,013,990 |
| 2019-11-22 | $9.10 | $9.13 | $8.96 | $8.98 | $7.86 | 13,090,590 |
| 2019-11-21 | $9.11 | $9.14 | $9.03 | $9.08 | $7.95 | 10,656,200 |
| 2019-11-20 | $9.33 | $9.35 | $9.13 | $9.15 | $8.01 | 18,210,400 |
| 2019-11-19 | $9.35 | $9.39 | $9.30 | $9.35 | $8.19 | 11,272,490 |
| 2019-11-18 | $9.26 | $9.38 | $9.19 | $9.37 | $8.21 | 12,781,560 |
| 2019-11-15 | $9.29 | $9.37 | $9.23 | $9.27 | $8.12 | 14,246,230 |
| 2019-11-14 | $9.33 | $9.37 | $9.22 | $9.25 | $8.10 | 13,250,170 |
| 2019-11-13 | $9.39 | $9.39 | $9.20 | $9.36 | $8.20 | 17,341,760 |
| 2019-11-12 | $9.30 | $9.44 | $9.25 | $9.40 | $8.23 | 21,313,550 |
| 2019-11-11 | $9.56 | $9.56 | $9.28 | $9.30 | $8.14 | 22,762,870 |
| 2019-11-08 | $9.77 | $9.79 | $9.59 | $9.63 | $8.43 | 26,715,200 |
| 2019-11-07 | $9.53 | $9.77 | $9.53 | $9.73 | $8.52 | 35,397,040 |
| 2019-11-06 | $9.39 | $9.59 | $9.37 | $9.53 | $8.35 | 34,067,840 |
| 2019-11-05 | $9.36 | $9.56 | $9.30 | $9.42 | $8.25 | 32,729,720 |
| 2019-11-04 | $9.32 | $9.43 | $9.27 | $9.36 | $8.20 | 27,398,330 |
| 2019-11-01 | $9.13 | $9.42 | $9.10 | $9.36 | $8.20 | 38,593,640 |
| 2019-10-31 | $9.19 | $9.20 | $9.09 | $9.14 | $8.00 | 20,759,270 |
| 2019-10-30 | $9.07 | $9.25 | $9.07 | $9.19 | $8.05 | 25,428,460 |
| 2019-10-29 | $9.18 | $9.24 | $9.09 | $9.10 | $7.97 | 24,678,080 |
| 2019-10-28 | $9.02 | $9.14 | $8.91 | $9.12 | $7.99 | 17,973,240 |
| 2019-10-25 | $9.04 | $9.07 | $8.96 | $9.05 | $7.93 | 13,206,500 |
| 2019-10-24 | $8.91 | $9.08 | $8.89 | $9.04 | $7.92 | 17,967,720 |
| 2019-10-23 | $8.87 | $9.02 | $8.84 | $8.91 | $7.80 | 17,500,880 |
| 2019-10-22 | $8.88 | $8.88 | $8.78 | $8.86 | $7.76 | 12,342,930 |
| 2019-10-21 | $8.72 | $8.85 | $8.68 | $8.84 | $7.74 | 20,047,020 |
| 2019-10-18 | $8.91 | $8.96 | $8.68 | $8.69 | $7.61 | 24,260,410 |
| 2019-10-17 | $8.94 | $8.97 | $8.85 | $8.90 | $7.79 | 13,962,750 |
| 2019-10-16 | $9.07 | $9.18 | $8.90 | $8.95 | $7.84 | 29,902,480 |
| 2019-10-15 | $9.04 | $9.09 | $8.98 | $9.04 | $7.92 | 18,457,300 |
| 2019-10-14 | $8.99 | $9.23 | $8.95 | $9.05 | $7.93 | 43,764,480 |
| 2019-10-11 | $8.76 | $8.95 | $8.74 | $8.92 | $7.81 | 24,568,720 |
| 2019-10-10 | $8.74 | $8.80 | $8.68 | $8.76 | $7.67 | 10,818,450 |
| 2019-10-09 | $8.57 | $8.83 | $8.55 | $8.75 | $7.66 | 17,880,990 |
| 2019-10-08 | $8.53 | $8.72 | $8.49 | $8.62 | $7.55 | 11,611,290 |
| 2019-10-07 | $8.51 | $8.51 | $8.51 | $8.51 | $7.45 | 0 |
| 2019-10-04 | $8.51 | $8.51 | $8.51 | $8.51 | $7.45 | 0 |
| 2019-10-03 | $8.51 | $8.51 | $8.51 | $8.51 | $7.45 | 0 |
| 2019-10-02 | $8.51 | $8.51 | $8.51 | $8.51 | $7.45 | 0 |
| 2019-10-01 | $8.51 | $8.51 | $8.51 | $8.51 | $7.45 | 0 |
| 2019-09-30 | $8.57 | $8.65 | $8.51 | $8.51 | $7.45 | 10,610,010 |
| 2019-09-27 | $8.49 | $8.59 | $8.48 | $8.57 | $7.50 | 10,226,760 |
| 2019-09-26 | $8.46 | $8.61 | $8.40 | $8.51 | $7.45 | 19,028,240 |
| 2019-09-25 | $8.44 | $8.49 | $8.38 | $8.42 | $7.37 | 8,689,100 |
| 2019-09-24 | $8.48 | $8.53 | $8.44 | $8.44 | $7.39 | 5,907,070 |
| 2019-09-23 | $8.56 | $8.58 | $8.42 | $8.46 | $7.41 | 10,264,710 |
| 2019-09-20 | $8.62 | $8.64 | $8.57 | $8.59 | $7.52 | 8,324,300 |
| 2019-09-19 | $8.63 | $8.63 | $8.56 | $8.63 | $7.56 | 5,477,230 |
| 2019-09-18 | $8.59 | $8.65 | $8.55 | $8.59 | $7.52 | 7,446,740 |
| 2019-09-17 | $8.74 | $8.74 | $8.55 | $8.57 | $7.50 | 13,883,260 |
| 2019-09-16 | $8.80 | $8.80 | $8.71 | $8.74 | $7.65 | 9,302,710 |
| 2019-09-13 | $8.75 | $8.75 | $8.75 | $8.75 | $7.66 | 0 |
| 2019-09-12 | $8.69 | $8.76 | $8.67 | $8.75 | $7.66 | 11,921,910 |
| 2019-09-11 | $8.67 | $8.72 | $8.62 | $8.70 | $7.62 | 12,826,930 |
| 2019-09-10 | $8.65 | $8.66 | $8.55 | $8.61 | $7.54 | 8,828,500 |
| 2019-09-09 | $8.70 | $8.73 | $8.61 | $8.65 | $7.57 | 13,401,070 |
| 2019-09-06 | $8.60 | $8.64 | $8.52 | $8.58 | $7.51 | 9,697,720 |
| 2019-09-05 | $8.47 | $8.72 | $8.46 | $8.55 | $7.49 | 23,478,890 |
| 2019-09-04 | $8.26 | $8.44 | $8.24 | $8.43 | $7.38 | 17,437,840 |
| 2019-09-03 | $8.27 | $8.28 | $8.21 | $8.26 | $7.23 | 9,573,340 |
| 2019-09-02 | $8.22 | $8.34 | $8.20 | $8.27 | $7.24 | 12,789,470 |
| 2019-08-30 | $8.29 | $8.32 | $8.18 | $8.20 | $7.18 | 6,820,440 |
| 2019-08-29 | $8.30 | $8.33 | $8.22 | $8.26 | $7.23 | 7,533,280 |
| 2019-08-28 | $8.35 | $8.37 | $8.26 | $8.30 | $7.27 | 8,304,230 |
| 2019-08-27 | $8.20 | $8.44 | $8.15 | $8.34 | $7.30 | 22,017,090 |
| 2019-08-26 | $8.08 | $8.16 | $8.07 | $8.12 | $7.11 | 7,347,300 |
| 2019-08-23 | $8.14 | $8.24 | $8.12 | $8.22 | $7.20 | 11,594,480 |
| 2019-08-22 | $8.17 | $8.18 | $8.11 | $8.14 | $7.13 | 5,920,280 |
| 2019-08-21 | $8.19 | $8.21 | $8.13 | $8.15 | $7.14 | 5,839,290 |
| 2019-08-20 | $8.15 | $8.23 | $8.13 | $8.19 | $7.17 | 9,444,630 |
| 2019-08-19 | $8.08 | $8.20 | $7.97 | $8.19 | $7.17 | 17,763,490 |
| 2019-08-16 | $8.04 | $8.14 | $8.03 | $8.08 | $7.08 | 9,295,810 |
| 2019-08-15 | $7.95 | $8.06 | $7.90 | $8.03 | $7.03 | 10,250,760 |
| 2019-08-14 | $8.12 | $8.19 | $8.05 | $8.07 | $7.07 | 6,896,540 |
| 2019-08-13 | $8.09 | $8.11 | $8.04 | $8.06 | $7.06 | 6,263,720 |
| 2019-08-12 | $8.09 | $8.16 | $8.02 | $8.16 | $7.15 | 9,094,470 |
| 2019-08-09 | $8.26 | $8.27 | $8.07 | $8.09 | $7.08 | 10,917,000 |
| 2019-08-08 | $8.19 | $8.30 | $8.16 | $8.25 | $7.22 | 9,979,620 |
| 2019-08-07 | $8.20 | $8.24 | $8.15 | $8.15 | $7.14 | 8,808,170 |
| 2019-08-06 | $8.18 | $8.24 | $8.14 | $8.17 | $7.15 | 18,549,370 |
| 2019-08-05 | $8.62 | $8.65 | $8.31 | $8.31 | $7.28 | 22,626,340 |
| 2019-08-02 | $8.73 | $8.77 | $8.62 | $8.67 | $7.59 | 15,408,720 |
| 2019-08-01 | $8.82 | $8.87 | $8.76 | $8.80 | $7.71 | 8,232,800 |
| 2019-07-31 | $8.89 | $8.90 | $8.81 | $8.88 | $7.78 | 8,397,260 |
| 2019-07-30 | $8.81 | $8.91 | $8.80 | $8.91 | $7.80 | 15,238,190 |
| 2019-07-29 | $8.79 | $8.81 | $8.77 | $8.80 | $7.71 | 8,068,090 |
| 2019-07-26 | $8.79 | $8.81 | $8.76 | $8.79 | $7.70 | 8,254,510 |
| 2019-07-25 | $8.76 | $8.84 | $8.73 | $8.84 | $7.74 | 14,045,980 |
| 2019-07-24 | $8.71 | $8.81 | $8.71 | $8.80 | $7.71 | 12,419,800 |
| 2019-07-23 | $8.71 | $8.71 | $8.67 | $8.71 | $7.63 | 4,882,250 |
| 2019-07-22 | $8.72 | $8.76 | $8.64 | $8.67 | $7.59 | 8,083,700 |
| 2019-07-19 | $8.69 | $8.75 | $8.65 | $8.72 | $7.64 | 7,538,380 |
| 2019-07-18 | $8.74 | $8.74 | $8.66 | $8.66 | $7.58 | 5,918,410 |
| 2019-07-17 | $8.78 | $8.78 | $8.71 | $8.74 | $7.65 | 6,804,200 |
| 2019-07-16 | $8.75 | $8.81 | $8.71 | $8.78 | $7.69 | 8,228,000 |
| 2019-07-15 | $8.73 | $8.82 | $8.65 | $8.78 | $7.69 | 9,199,020 |
| 2019-07-12 | $8.70 | $8.78 | $8.67 | $8.75 | $7.66 | 6,833,290 |
| 2019-07-11 | $8.71 | $8.76 | $8.67 | $8.68 | $7.60 | 6,408,170 |
| 2019-07-10 | $8.75 | $8.75 | $8.65 | $8.68 | $7.60 | 7,838,510 |
| 2019-07-09 | $8.79 | $8.83 | $8.69 | $8.72 | $7.64 | 13,022,260 |
| 2019-07-08 | $8.94 | $8.96 | $8.74 | $8.80 | $7.71 | 15,406,340 |
| 2019-07-05 | $8.97 | $9.01 | $8.87 | $8.98 | $7.86 | 15,022,140 |
| 2019-07-04 | $8.90 | $9.07 | $8.90 | $8.98 | $7.86 | 23,859,530 |
| 2019-07-03 | $8.86 | $8.90 | $8.81 | $8.86 | $7.76 | 11,386,300 |
| 2019-07-02 | $8.85 | $8.97 | $8.84 | $8.88 | $7.78 | 19,076,100 |
| 2019-07-01 | $8.76 | $8.86 | $8.74 | $8.85 | $7.75 | 19,527,100 |
| 2019-06-28 | $8.81 | $8.81 | $8.62 | $8.65 | $7.57 | 16,637,460 |
| 2019-06-27 | $8.80 | $8.86 | $8.78 | $8.80 | $7.71 | 9,897,570 |
| 2019-06-26 | $8.78 | $8.83 | $8.76 | $8.78 | $7.69 | 9,826,420 |
| 2019-06-25 | $8.99 | $9.00 | $8.76 | $8.81 | $7.72 | 22,081,680 |
| 2019-06-24 | $9.04 | $9.05 | $8.96 | $8.98 | $7.86 | 10,983,980 |
| 2019-06-21 | $9.07 | $9.11 | $8.98 | $9.01 | $7.89 | 26,879,590 |
| 2019-06-20 | $8.87 | $9.21 | $8.87 | $9.08 | $7.95 | 36,774,490 |
| 2019-06-19 | $8.95 | $8.99 | $8.86 | $8.87 | $7.77 | 17,552,750 |
| 2019-06-18 | $8.89 | $8.92 | $8.78 | $8.82 | $7.72 | 13,188,180 |
| 2019-06-17 | $8.96 | $8.98 | $8.86 | $8.91 | $7.80 | 10,701,370 |
| 2019-06-14 | $13.04 | $13.05 | $12.93 | $12.93 | $11.32 | 13,913,000 |
| 2019-06-13 | $13.04 | $13.06 | $12.97 | $13.02 | $11.40 | 8,370,240 |
| 2019-06-12 | $13.01 | $13.07 | $12.94 | $13.03 | $11.41 | 10,705,610 |
| 2019-06-11 | $12.87 | $13.11 | $12.84 | $13.07 | $11.45 | 19,455,840 |
| 2019-06-10 | $12.66 | $12.85 | $12.64 | $12.78 | $11.19 | 7,345,190 |
| 2019-06-07 | $12.61 | $12.61 | $12.61 | $12.61 | $11.04 | 0 |
| 2019-06-06 | $12.70 | $12.71 | $12.59 | $12.61 | $11.04 | 7,702,890 |
| 2019-06-05 | $12.76 | $12.82 | $12.69 | $12.69 | $11.11 | 6,973,390 |
| 2019-06-04 | $12.81 | $12.83 | $12.68 | $12.71 | $11.13 | 6,387,530 |
| 2019-06-03 | $12.89 | $12.95 | $12.72 | $12.86 | $11.26 | 9,568,820 |
| 2019-05-31 | $12.89 | $12.96 | $12.85 | $12.86 | $11.26 | 7,241,390 |
| 2019-05-30 | $12.88 | $12.99 | $12.75 | $12.87 | $11.27 | 8,392,750 |
| 2019-05-29 | $12.86 | $13.01 | $12.84 | $12.95 | $11.34 | 7,951,530 |
| 2019-05-28 | $12.93 | $12.99 | $12.85 | $12.94 | $11.33 | 10,695,260 |
| 2019-05-27 | $12.76 | $12.97 | $12.66 | $12.94 | $11.33 | 13,406,660 |
| 2019-05-24 | $12.68 | $12.92 | $12.68 | $12.77 | $11.18 | 8,201,850 |
| 2019-05-23 | $12.78 | $12.82 | $12.63 | $12.69 | $11.11 | 7,562,480 |
| 2019-05-22 | $12.94 | $12.94 | $12.75 | $12.81 | $11.22 | 7,165,870 |
| 2019-05-21 | $12.71 | $12.99 | $12.70 | $12.89 | $11.29 | 12,130,140 |
| 2019-05-20 | $12.76 | $12.81 | $12.59 | $12.71 | $11.13 | 9,579,340 |
| 2019-05-17 | $13.08 | $13.10 | $12.74 | $12.77 | $11.18 | 14,907,750 |
| 2019-05-16 | $13.04 | $13.07 | $12.99 | $13.07 | $11.45 | 9,988,350 |
| 2019-05-15 | $12.97 | $13.10 | $12.93 | $13.06 | $11.44 | 12,977,080 |
| 2019-05-14 | $12.82 | $13.00 | $12.82 | $12.88 | $11.28 | 9,626,580 |
| 2019-05-13 | $13.00 | $13.04 | $12.90 | $12.91 | $11.31 | 11,071,760 |
| 2019-05-10 | $12.95 | $13.17 | $12.75 | $13.14 | $11.51 | 19,373,490 |
| 2019-05-09 | $13.00 | $13.05 | $12.83 | $12.83 | $11.24 | 15,389,390 |
| 2019-05-08 | $13.08 | $13.26 | $12.99 | $13.01 | $11.39 | 15,508,440 |
| 2019-05-07 | $13.30 | $13.35 | $13.03 | $13.26 | $11.61 | 20,200,000 |
| 2019-05-06 | $13.45 | $13.70 | $12.96 | $13.22 | $11.58 | 37,354,250 |
| 2019-05-03 | $13.76 | $13.76 | $13.76 | $13.76 | $12.05 | 0 |
| 2019-05-02 | $13.76 | $13.76 | $13.76 | $13.76 | $12.05 | 0 |
| 2019-05-01 | $13.76 | $13.76 | $13.76 | $13.76 | $12.05 | 0 |
| 2019-04-30 | $13.88 | $13.90 | $13.57 | $13.76 | $12.05 | 30,229,530 |
| 2019-04-29 | $13.93 | $14.16 | $13.85 | $13.96 | $12.22 | 23,086,630 |
| 2019-04-26 | $13.86 | $14.02 | $13.83 | $13.85 | $12.13 | 17,516,190 |
| 2019-04-25 | $14.14 | $14.27 | $13.86 | $13.89 | $12.16 | 23,383,370 |
| 2019-04-24 | $14.17 | $14.29 | $13.99 | $14.20 | $12.44 | 21,233,280 |
| 2019-04-23 | $14.17 | $14.37 | $14.06 | $14.10 | $12.35 | 24,998,370 |
| 2019-04-22 | $14.70 | $14.73 | $14.13 | $14.20 | $12.44 | 43,435,930 |
| 2019-04-19 | $14.59 | $14.85 | $14.51 | $14.70 | $12.87 | 35,402,080 |
| 2019-04-18 | $14.72 | $14.77 | $14.47 | $14.60 | $12.79 | 43,850,150 |
| 2019-04-17 | $14.82 | $14.92 | $14.57 | $14.69 | $12.86 | 85,912,310 |
| 2019-04-16 | $13.93 | $15.07 | $13.83 | $15.07 | $13.20 | 139,811,310 |
| 2019-04-15 | $13.86 | $14.03 | $13.69 | $13.70 | $12.00 | 38,621,820 |
| 2019-04-12 | $13.43 | $13.63 | $13.41 | $13.59 | $11.90 | 11,908,870 |
| 2019-04-11 | $13.62 | $13.73 | $13.42 | $13.44 | $11.77 | 16,493,210 |
| 2019-04-10 | $13.68 | $13.71 | $13.47 | $13.62 | $11.93 | 17,146,700 |
| 2019-04-09 | $13.61 | $13.81 | $13.53 | $13.69 | $11.99 | 20,719,670 |
| 2019-04-08 | $13.75 | $14.07 | $13.60 | $13.77 | $12.06 | 38,834,350 |
| 2019-04-05 | $13.70 | $13.70 | $13.70 | $13.70 | $12.00 | 0 |
| 2019-04-04 | $13.48 | $13.86 | $13.45 | $13.70 | $12.00 | 36,840,290 |
| 2019-04-03 | $13.18 | $13.43 | $13.09 | $13.41 | $11.74 | 24,685,420 |
| 2019-04-02 | $13.39 | $13.49 | $13.25 | $13.30 | $11.65 | 24,174,900 |
| 2019-04-01 | $13.10 | $13.41 | $13.07 | $13.34 | $11.68 | 29,882,290 |
| 2019-03-29 | $12.65 | $13.09 | $12.60 | $13.05 | $11.43 | 24,145,480 |
| 2019-03-28 | $12.72 | $12.76 | $12.55 | $12.55 | $10.99 | 10,834,700 |
| 2019-03-27 | $12.69 | $12.87 | $12.66 | $12.78 | $11.19 | 11,160,650 |
| 2019-03-26 | $12.90 | $12.93 | $12.60 | $12.66 | $11.09 | 16,158,820 |
| 2019-03-25 | $12.95 | $13.05 | $12.87 | $12.87 | $11.27 | 16,941,100 |
| 2019-03-22 | $13.30 | $13.34 | $13.07 | $13.18 | $11.54 | 16,676,720 |
| 2019-03-21 | $13.33 | $13.45 | $13.26 | $13.30 | $11.65 | 22,233,970 |
| 2019-03-20 | $13.25 | $13.38 | $13.14 | $13.35 | $11.69 | 21,179,480 |
| 2019-03-19 | $13.33 | $13.49 | $13.21 | $13.28 | $11.63 | 19,871,130 |
| 2019-03-18 | $13.09 | $13.32 | $12.97 | $13.32 | $11.66 | 23,432,420 |
| 2019-03-15 | $13.04 | $13.16 | $12.95 | $13.05 | $11.43 | 16,690,470 |
| 2019-03-14 | $13.03 | $13.22 | $12.85 | $12.95 | $11.34 | 19,801,200 |
| 2019-03-13 | $13.24 | $13.32 | $13.03 | $13.09 | $11.46 | 22,150,350 |
| 2019-03-12 | $13.26 | $13.46 | $13.12 | $13.24 | $11.59 | 25,141,360 |
| 2019-03-11 | $12.95 | $13.27 | $12.93 | $13.23 | $11.59 | 22,788,600 |
| 2019-03-08 | $13.58 | $13.58 | $13.00 | $13.00 | $11.38 | 54,335,290 |
| 2019-03-07 | $13.70 | $14.12 | $13.66 | $13.88 | $12.15 | 54,363,820 |
| 2019-03-06 | $13.59 | $13.86 | $13.50 | $13.75 | $12.04 | 41,265,510 |
| 2019-03-05 | $13.49 | $13.67 | $13.43 | $13.63 | $11.94 | 31,628,930 |
| 2019-03-04 | $13.70 | $14.25 | $13.52 | $13.62 | $11.93 | 80,215,890 |
| 2019-03-01 | $13.03 | $13.55 | $12.81 | $13.55 | $11.87 | 56,116,490 |
| 2019-02-28 | $13.03 | $13.21 | $12.90 | $12.97 | $11.36 | 33,849,860 |
| 2019-02-27 | $12.64 | $13.63 | $12.64 | $13.12 | $11.49 | 71,818,680 |
| 2019-02-26 | $13.09 | $13.10 | $12.65 | $12.67 | $11.10 | 48,131,340 |
| 2019-02-25 | $12.10 | $13.17 | $12.10 | $13.17 | $11.53 | 72,406,340 |
| 2019-02-22 | $11.72 | $11.98 | $11.54 | $11.97 | $10.48 | 23,698,370 |
| 2019-02-21 | $11.81 | $11.89 | $11.66 | $11.69 | $10.24 | 12,982,890 |
| 2019-02-20 | $11.82 | $11.86 | $11.73 | $11.80 | $10.33 | 10,730,020 |
| 2019-02-19 | $11.81 | $11.99 | $11.75 | $11.81 | $10.34 | 17,539,680 |
| 2019-02-18 | $11.58 | $11.80 | $11.58 | $11.78 | $10.32 | 14,496,600 |
| 2019-02-15 | $11.71 | $11.74 | $11.51 | $11.54 | $10.11 | 14,827,260 |
| 2019-02-14 | $11.72 | $11.86 | $11.68 | $11.75 | $10.29 | 11,799,670 |
| 2019-02-13 | $11.52 | $11.80 | $11.44 | $11.77 | $10.31 | 22,429,140 |
| 2019-02-12 | $11.44 | $11.54 | $11.43 | $11.48 | $10.05 | 17,944,430 |
| 2019-02-11 | $11.19 | $11.41 | $11.16 | $11.39 | $9.97 | 17,939,470 |
| 2019-02-08 | $11.08 | $11.08 | $11.08 | $11.08 | $9.70 | 0 |
| 2019-02-07 | $11.08 | $11.08 | $11.08 | $11.08 | $9.70 | 0 |
| 2019-02-06 | $11.08 | $11.08 | $11.08 | $11.08 | $9.70 | 0 |
| 2019-02-05 | $11.08 | $11.08 | $11.08 | $11.08 | $9.70 | 0 |
| 2019-02-04 | $11.08 | $11.08 | $11.08 | $11.08 | $9.70 | 0 |
| 2019-02-01 | $11.12 | $11.15 | $10.97 | $11.08 | $9.70 | 10,296,150 |
| 2019-01-31 | $11.06 | $11.19 | $11.01 | $11.06 | $9.69 | 15,444,210 |
| 2019-01-30 | $11.02 | $11.08 | $10.99 | $11.04 | $9.67 | 7,543,070 |
| 2019-01-29 | $10.89 | $11.07 | $10.81 | $11.07 | $9.69 | 13,107,430 |
| 2019-01-28 | $11.05 | $11.09 | $10.90 | $10.91 | $9.55 | 12,152,760 |
| 2019-01-25 | $10.94 | $11.07 | $10.92 | $10.98 | $9.62 | 11,044,950 |
| 2019-01-24 | $10.83 | $10.93 | $10.81 | $10.91 | $9.55 | 6,054,280 |
| 2019-01-23 | $10.80 | $10.88 | $10.80 | $10.83 | $9.48 | 5,116,950 |
| 2019-01-22 | $10.92 | $10.98 | $10.83 | $10.85 | $9.50 | 6,121,960 |
| 2019-01-21 | $10.97 | $11.03 | $10.92 | $10.93 | $9.57 | 8,736,850 |
| 2019-01-18 | $10.84 | $10.99 | $10.81 | $10.97 | $9.61 | 11,917,650 |
| 2019-01-17 | $10.84 | $10.91 | $10.78 | $10.81 | $9.47 | 5,970,010 |
| 2019-01-16 | $10.85 | $10.88 | $10.80 | $10.82 | $9.48 | 4,735,650 |
| 2019-01-15 | $10.76 | $10.87 | $10.75 | $10.85 | $9.50 | 5,356,180 |
| 2019-01-14 | $10.79 | $10.83 | $10.75 | $10.77 | $9.43 | 4,631,060 |
| 2019-01-11 | $10.80 | $10.88 | $10.76 | $10.81 | $9.47 | 5,748,450 |
| 2019-01-10 | $10.84 | $10.86 | $10.76 | $10.77 | $9.43 | 5,703,360 |
| 2019-01-09 | $10.82 | $10.99 | $10.82 | $10.84 | $9.49 | 9,184,120 |
| 2019-01-08 | $10.87 | $10.88 | $10.78 | $10.80 | $9.46 | 4,619,630 |
| 2019-01-07 | $10.94 | $10.97 | $10.80 | $10.88 | $9.53 | 8,439,890 |
| 2019-01-04 | $10.51 | $10.97 | $10.51 | $10.89 | $9.54 | 12,723,860 |
| 2019-01-03 | $10.57 | $10.70 | $10.56 | $10.61 | $9.29 | 4,936,860 |
| 2019-01-02 | $10.70 | $10.70 | $10.51 | $10.57 | $9.26 | 5,351,490 |
| 2019-01-01 | $10.68 | $10.68 | $10.68 | $10.68 | $9.35 | 0 |
| 2018-12-31 | $10.68 | $10.68 | $10.68 | $10.68 | $9.35 | 0 |
| 2018-12-28 | $10.59 | $10.72 | $10.59 | $10.68 | $9.35 | 6,065,780 |
| 2018-12-27 | $10.76 | $10.79 | $10.58 | $10.58 | $9.27 | 6,539,600 |
| 2018-12-26 | $10.68 | $10.70 | $10.61 | $10.66 | $9.34 | 3,370,330 |
| 2018-12-25 | $10.64 | $10.70 | $10.55 | $10.69 | $9.36 | 8,661,490 |
| 2018-12-24 | $10.68 | $10.74 | $10.67 | $10.73 | $9.40 | 5,709,890 |
| 2018-12-21 | $10.73 | $10.76 | $10.66 | $10.70 | $9.37 | 5,522,640 |
| 2018-12-20 | $10.82 | $10.85 | $10.73 | $10.77 | $9.43 | 5,774,370 |
| 2018-12-19 | $10.88 | $10.91 | $10.82 | $10.82 | $9.48 | 4,096,170 |
| 2018-12-18 | $10.86 | $10.93 | $10.83 | $10.87 | $9.52 | 5,350,370 |
| 2018-12-17 | $10.95 | $11.01 | $10.81 | $10.95 | $9.59 | 10,009,700 |
| 2018-12-14 | $11.15 | $11.18 | $11.00 | $11.00 | $9.63 | 8,118,060 |
| 2018-12-13 | $11.10 | $11.27 | $11.08 | $11.19 | $9.80 | 8,083,270 |
| 2018-12-12 | $11.09 | $11.14 | $11.04 | $11.10 | $9.72 | 4,631,400 |
| 2018-12-11 | $11.01 | $11.13 | $11.00 | $11.08 | $9.70 | 4,063,490 |
| 2018-12-10 | $11.04 | $11.07 | $10.96 | $10.99 | $9.62 | 5,233,080 |
| 2018-12-07 | $11.09 | $11.12 | $11.07 | $11.12 | $9.74 | 2,854,730 |
| 2018-12-06 | $11.16 | $11.16 | $11.05 | $11.10 | $9.72 | 7,582,210 |
| 2018-12-05 | $11.21 | $11.23 | $11.16 | $11.19 | $9.80 | 6,739,950 |
| 2018-12-04 | $11.29 | $11.32 | $11.24 | $11.31 | $9.90 | 6,786,390 |
| 2018-12-03 | $11.27 | $11.36 | $11.24 | $11.29 | $9.89 | 11,413,680 |
| 2018-11-30 | $11.00 | $11.10 | $10.99 | $11.10 | $9.72 | 5,831,580 |
| 2018-11-29 | $11.23 | $11.24 | $11.01 | $11.02 | $9.65 | 6,601,340 |
| 2018-11-28 | $11.05 | $11.18 | $11.05 | $11.18 | $9.79 | 7,825,920 |
| 2018-11-27 | $11.25 | $11.26 | $11.03 | $11.08 | $9.70 | 13,883,210 |
| 2018-11-26 | $11.27 | $11.38 | $11.15 | $11.19 | $9.80 | 8,020,930 |
| 2018-11-23 | $11.60 | $11.60 | $11.26 | $11.28 | $9.88 | 11,438,640 |
| 2018-11-22 | $11.70 | $11.74 | $11.56 | $11.57 | $10.13 | 8,022,420 |
| 2018-11-21 | $11.63 | $11.74 | $11.61 | $11.69 | $10.24 | 7,553,980 |
| 2018-11-20 | $11.91 | $11.98 | $11.66 | $11.70 | $10.25 | 12,541,180 |
| 2018-11-19 | $11.84 | $12.06 | $11.84 | $12.04 | $10.54 | 17,597,480 |
| 2018-11-16 | $11.75 | $12.00 | $11.69 | $11.89 | $10.41 | 15,030,860 |
| 2018-11-15 | $11.60 | $11.76 | $11.60 | $11.76 | $10.30 | 8,605,350 |
| 2018-11-14 | $11.65 | $11.74 | $11.60 | $11.62 | $10.18 | 9,599,250 |
| 2018-11-13 | $11.40 | $11.73 | $11.37 | $11.67 | $10.22 | 13,733,380 |
| 2018-11-12 | $11.42 | $11.54 | $11.40 | $11.52 | $10.09 | 8,026,890 |
| 2018-11-09 | $11.70 | $11.71 | $11.41 | $11.42 | $10.00 | 15,863,380 |
| 2018-11-08 | $11.83 | $11.92 | $11.76 | $11.77 | $10.31 | 7,091,260 |
| 2018-11-07 | $11.87 | $11.93 | $11.77 | $11.79 | $10.32 | 6,396,570 |
| 2018-11-06 | $11.88 | $11.92 | $11.74 | $11.87 | $10.39 | 7,624,530 |
| 2018-11-05 | $12.04 | $12.04 | $11.83 | $11.91 | $10.43 | 12,669,390 |
| 2018-11-02 | $12.05 | $12.21 | $11.85 | $12.09 | $10.59 | 21,210,430 |
| 2018-11-01 | $11.91 | $12.14 | $11.85 | $11.85 | $10.38 | 16,347,470 |
| 2018-10-31 | $11.86 | $12.06 | $11.75 | $11.93 | $10.45 | 17,885,880 |
| 2018-10-30 | $11.57 | $11.95 | $11.55 | $11.85 | $10.38 | 18,781,440 |
| 2018-10-29 | $11.84 | $11.97 | $11.56 | $11.60 | $10.16 | 12,515,150 |
| 2018-10-26 | $11.79 | $12.09 | $11.70 | $11.82 | $10.35 | 15,270,710 |
| 2018-10-25 | $11.38 | $11.87 | $11.35 | $11.80 | $10.33 | 18,778,370 |
| 2018-10-24 | $11.25 | $12.07 | $11.24 | $11.68 | $10.23 | 27,001,310 |
| 2018-10-23 | $11.51 | $11.59 | $11.23 | $11.27 | $9.87 | 11,035,570 |
| 2018-10-22 | $11.20 | $11.70 | $11.15 | $11.56 | $10.12 | 20,591,030 |
| 2018-10-19 | $10.74 | $11.17 | $10.71 | $11.11 | $9.73 | 9,797,440 |
| 2018-10-18 | $11.00 | $11.02 | $10.81 | $10.85 | $9.50 | 7,060,420 |
| 2018-10-17 | $11.04 | $11.07 | $10.92 | $11.03 | $9.66 | 6,966,760 |
| 2018-10-16 | $10.99 | $11.11 | $10.92 | $10.93 | $9.57 | 9,547,870 |
| 2018-10-15 | $11.10 | $11.15 | $10.94 | $11.00 | $9.63 | 9,494,580 |
| 2018-10-12 | $10.96 | $11.21 | $10.96 | $11.10 | $9.72 | 18,761,510 |
| 2018-10-11 | $11.60 | $11.67 | $10.93 | $11.00 | $9.63 | 23,439,460 |
| 2018-10-10 | $11.88 | $11.94 | $11.80 | $11.87 | $10.39 | 6,682,490 |
| 2018-10-09 | $11.95 | $11.96 | $11.80 | $11.86 | $10.39 | 7,282,640 |
| 2018-10-08 | $12.06 | $12.08 | $11.85 | $11.91 | $10.43 | 13,066,870 |
| 2018-10-05 | $12.23 | $12.23 | $12.23 | $12.23 | $10.71 | 0 |
| 2018-10-04 | $12.23 | $12.23 | $12.23 | $12.23 | $10.71 | 0 |
| 2018-10-03 | $12.23 | $12.23 | $12.23 | $12.23 | $10.71 | 0 |
| 2018-10-02 | $12.23 | $12.23 | $12.23 | $12.23 | $10.71 | 0 |
| 2018-10-01 | $12.23 | $12.23 | $12.23 | $12.23 | $10.71 | 0 |
| 2018-09-28 | $12.14 | $12.34 | $12.10 | $12.23 | $10.71 | 13,938,390 |
| 2018-09-27 | $12.12 | $12.20 | $12.08 | $12.09 | $10.59 | 10,905,250 |
| 2018-09-26 | $12.10 | $12.32 | $12.06 | $12.11 | $10.60 | 21,858,890 |
| 2018-09-25 | $12.03 | $12.16 | $11.98 | $12.11 | $10.60 | 13,009,940 |
| 2018-09-24 | $12.12 | $12.12 | $12.12 | $12.12 | $10.61 | 0 |
| 2018-09-21 | $11.76 | $12.16 | $11.76 | $12.12 | $10.61 | 17,988,880 |
| 2018-09-20 | $11.77 | $11.86 | $11.70 | $11.76 | $10.30 | 6,634,680 |
| 2018-09-19 | $11.62 | $11.82 | $11.61 | $11.77 | $10.31 | 10,496,050 |
| 2018-09-18 | $11.50 | $11.69 | $11.46 | $11.67 | $10.22 | 7,640,560 |
| 2018-09-17 | $11.72 | $11.72 | $11.50 | $11.51 | $10.08 | 6,830,890 |
| 2018-09-14 | $11.81 | $11.82 | $11.72 | $11.73 | $10.27 | 6,332,280 |
| 2018-09-13 | $11.80 | $11.83 | $11.72 | $11.82 | $10.35 | 6,433,590 |
| 2018-09-12 | $11.70 | $11.77 | $11.67 | $11.71 | $10.25 | 5,575,480 |
| 2018-09-11 | $11.69 | $11.79 | $11.66 | $11.73 | $10.27 | 5,934,090 |
| 2018-09-10 | $11.80 | $11.82 | $11.68 | $11.68 | $10.23 | 6,238,690 |
| 2018-09-07 | $11.77 | $11.92 | $11.75 | $11.80 | $10.33 | 6,653,390 |
| 2018-09-06 | $11.76 | $11.87 | $11.75 | $11.77 | $10.31 | 6,323,000 |
| 2018-09-05 | $11.94 | $12.02 | $11.77 | $11.80 | $10.33 | 10,257,570 |
| 2018-09-04 | $11.78 | $12.07 | $11.73 | $11.98 | $10.49 | 12,537,900 |
| 2018-09-03 | $11.85 | $11.89 | $11.69 | $11.76 | $10.30 | 10,676,620 |
| 2018-08-31 | $11.85 | $11.97 | $11.82 | $11.90 | $10.42 | 10,917,390 |
| 2018-08-30 | $12.03 | $12.12 | $11.84 | $11.85 | $10.38 | 12,306,710 |
| 2018-08-29 | $12.11 | $12.12 | $11.96 | $12.02 | $10.53 | 10,196,390 |
| 2018-08-28 | $12.18 | $12.27 | $12.05 | $12.10 | $10.60 | 12,175,640 |
| 2018-08-27 | $12.15 | $12.24 | $12.04 | $12.22 | $10.70 | 12,367,750 |
| 2018-08-24 | $11.90 | $12.40 | $11.87 | $12.19 | $10.67 | 15,823,520 |
| 2018-08-23 | $11.79 | $11.93 | $11.76 | $11.91 | $10.43 | 4,876,920 |
| 2018-08-22 | $11.83 | $11.86 | $11.77 | $11.80 | $10.33 | 3,636,060 |
| 2018-08-21 | $11.78 | $11.95 | $11.75 | $11.86 | $10.39 | 5,046,520 |
| 2018-08-20 | $11.65 | $11.81 | $11.61 | $11.80 | $10.33 | 5,271,410 |
| 2018-08-17 | $11.81 | $11.83 | $11.64 | $11.65 | $10.20 | 4,539,610 |
| 2018-08-16 | $11.66 | $11.83 | $11.58 | $11.72 | $10.26 | 4,708,400 |
| 2018-08-15 | $11.89 | $11.92 | $11.67 | $11.72 | $10.26 | 4,803,080 |
| 2018-08-14 | $11.86 | $11.93 | $11.82 | $11.90 | $10.42 | 3,916,470 |
| 2018-08-13 | $11.96 | $11.96 | $11.76 | $11.88 | $10.40 | 5,429,820 |
| 2018-08-10 | $12.06 | $12.14 | $11.93 | $12.01 | $10.52 | 5,449,390 |
| 2018-08-09 | $11.82 | $12.17 | $11.79 | $12.09 | $10.59 | 6,766,090 |
| 2018-08-08 | $11.95 | $12.01 | $11.83 | $11.85 | $10.38 | 5,748,780 |
| 2018-08-07 | $11.73 | $12.00 | $11.71 | $11.99 | $10.50 | 7,899,860 |
| 2018-08-06 | $11.75 | $11.97 | $11.63 | $11.71 | $10.25 | 7,132,990 |
| 2018-08-03 | $11.89 | $11.97 | $11.79 | $11.80 | $10.33 | 5,553,300 |
| 2018-08-02 | $12.10 | $12.18 | $11.78 | $11.92 | $10.44 | 9,622,720 |
| 2018-08-01 | $12.40 | $12.51 | $12.11 | $12.17 | $10.66 | 8,964,810 |
| 2018-07-31 | $12.44 | $12.55 | $12.23 | $12.40 | $10.86 | 9,965,640 |
| 2018-07-30 | $12.37 | $12.55 | $12.34 | $12.43 | $10.89 | 7,405,170 |
| 2018-07-27 | $12.36 | $12.48 | $12.25 | $12.36 | $10.82 | 6,899,340 |
| 2018-07-26 | $12.43 | $12.54 | $12.29 | $12.31 | $10.78 | 7,611,050 |
| 2018-07-25 | $12.45 | $12.48 | $12.34 | $12.39 | $10.85 | 7,455,750 |
| 2018-07-24 | $12.47 | $12.66 | $12.21 | $12.45 | $10.90 | 21,289,350 |
| 2018-07-23 | $12.25 | $12.61 | $12.11 | $12.49 | $10.94 | 18,167,490 |
| 2018-07-20 | $11.74 | $12.55 | $11.69 | $12.38 | $10.84 | 22,234,360 |
| 2018-07-19 | $11.81 | $11.89 | $11.74 | $11.76 | $10.30 | 3,647,590 |
| 2018-07-18 | $11.90 | $11.94 | $11.82 | $11.82 | $10.35 | 4,203,860 |
| 2018-07-17 | $11.84 | $11.90 | $11.76 | $11.89 | $10.41 | 3,506,190 |
| 2018-07-16 | $11.89 | $11.94 | $11.78 | $11.82 | $10.35 | 4,814,380 |
| 2018-07-13 | $11.95 | $11.98 | $11.88 | $11.92 | $10.44 | 3,700,000 |
| 2018-07-12 | $11.67 | $11.97 | $11.67 | $11.92 | $10.44 | 8,553,030 |
| 2018-07-11 | $11.87 | $11.87 | $11.63 | $11.68 | $10.23 | 7,144,090 |
| 2018-07-10 | $12.07 | $12.09 | $11.90 | $11.98 | $10.49 | 8,372,480 |
| 2018-07-09 | $12.11 | $12.44 | $12.06 | $12.40 | $10.57 | 9,074,460 |
| 2018-07-06 | $12.08 | $12.21 | $11.88 | $12.09 | $10.30 | 7,455,500 |
| 2018-07-05 | $11.96 | $12.16 | $11.86 | $12.15 | $10.35 | 10,886,880 |
| 2018-07-04 | $12.02 | $12.11 | $11.93 | $11.98 | $10.21 | 6,767,530 |
| 2018-07-03 | $11.96 | $12.08 | $11.80 | $12.06 | $10.28 | 10,083,820 |
| 2018-07-02 | $12.35 | $12.35 | $11.88 | $11.94 | $10.18 | 10,718,110 |
| 2018-06-29 | $12.20 | $12.37 | $12.13 | $12.36 | $10.53 | 8,579,250 |
| 2018-06-28 | $12.37 | $12.48 | $12.12 | $12.15 | $10.35 | 10,530,520 |
| 2018-06-27 | $12.68 | $12.86 | $12.00 | $12.46 | $10.62 | 13,374,720 |
| 2018-06-26 | $12.81 | $12.84 | $12.54 | $12.65 | $10.78 | 13,567,460 |
| 2018-06-25 | $13.36 | $13.41 | $12.89 | $12.91 | $11.00 | 13,917,380 |
| 2018-06-22 | $13.01 | $13.29 | $12.98 | $13.28 | $11.32 | 13,931,250 |
| 2018-06-21 | $12.96 | $13.46 | $12.90 | $13.09 | $11.16 | 19,043,350 |
| 2018-06-20 | $12.92 | $12.99 | $12.85 | $12.94 | $11.03 | 8,650,380 |
| 2018-06-19 | $12.90 | $13.12 | $12.79 | $13.03 | $11.10 | 45,301,760 |
| 2018-06-18 | $13.04 | $13.04 | $13.04 | $13.04 | $11.11 | 0 |
| 2018-06-15 | $12.98 | $13.16 | $12.97 | $13.04 | $11.11 | 11,747,570 |
| 2018-06-14 | $12.95 | $13.07 | $12.91 | $12.98 | $11.06 | 5,860,790 |
| 2018-06-13 | $13.09 | $13.10 | $12.86 | $13.00 | $11.08 | 8,771,480 |
| 2018-06-12 | $13.07 | $13.14 | $12.97 | $13.11 | $11.17 | 6,992,190 |
| 2018-06-11 | $13.08 | $13.11 | $12.96 | $13.08 | $11.15 | 6,902,850 |
| 2018-06-08 | $13.35 | $13.36 | $13.03 | $13.11 | $11.17 | 11,192,880 |
| 2018-06-07 | $13.38 | $13.49 | $13.34 | $13.38 | $11.40 | 9,839,420 |
| 2018-06-06 | $13.39 | $13.40 | $13.31 | $13.33 | $11.36 | 6,571,200 |
| 2018-06-05 | $13.37 | $13.43 | $13.30 | $13.42 | $11.44 | 8,564,750 |
| 2018-06-04 | $13.32 | $13.42 | $13.27 | $13.38 | $11.40 | 8,946,430 |
| 2018-06-01 | $13.26 | $13.37 | $13.21 | $13.25 | $11.29 | 9,388,370 |
| 2018-05-31 | $13.27 | $13.38 | $13.22 | $13.33 | $11.36 | 9,144,000 |
| 2018-05-30 | $13.38 | $13.39 | $13.17 | $13.20 | $11.25 | 12,380,290 |
| 2018-05-29 | $13.42 | $13.51 | $13.25 | $13.50 | $11.51 | 15,444,830 |
| 2018-05-28 | $13.48 | $13.51 | $13.41 | $13.44 | $11.45 | 6,224,420 |
| 2018-05-25 | $13.53 | $13.56 | $13.38 | $13.53 | $11.53 | 11,187,170 |
| 2018-05-24 | $13.53 | $13.62 | $13.51 | $13.52 | $11.52 | 7,939,180 |
| 2018-05-23 | $13.74 | $13.75 | $13.51 | $13.54 | $11.54 | 12,277,800 |
| 2018-05-22 | $13.84 | $13.86 | $13.68 | $13.78 | $11.74 | 11,908,080 |
| 2018-05-21 | $13.89 | $13.96 | $13.82 | $13.84 | $11.79 | 18,922,330 |
| 2018-05-18 | $13.74 | $13.85 | $13.70 | $13.84 | $11.79 | 10,113,900 |
| 2018-05-17 | $13.79 | $13.87 | $13.71 | $13.75 | $11.72 | 9,083,300 |
| 2018-05-16 | $13.75 | $13.83 | $13.73 | $13.74 | $11.71 | 10,016,000 |
| 2018-05-15 | $13.79 | $13.82 | $13.72 | $13.80 | $11.76 | 12,217,940 |
| 2018-05-14 | $13.62 | $13.87 | $13.61 | $13.76 | $11.73 | 19,693,060 |
| 2018-05-11 | $13.64 | $13.71 | $13.57 | $13.60 | $11.59 | 11,535,560 |
| 2018-05-10 | $13.72 | $13.76 | $13.55 | $13.63 | $11.62 | 14,382,680 |
| 2018-05-09 | $13.77 | $13.77 | $13.64 | $13.68 | $11.66 | 10,200,690 |
| 2018-05-08 | $13.70 | $13.89 | $13.63 | $13.77 | $11.74 | 19,306,050 |
| 2018-05-07 | $13.61 | $13.73 | $13.58 | $13.72 | $11.69 | 26,094,430 |
| 2018-05-04 | $13.66 | $13.72 | $13.60 | $13.64 | $11.62 | 13,934,230 |
| 2018-05-03 | $13.66 | $13.73 | $13.54 | $13.65 | $11.63 | 18,560,980 |
| 2018-05-02 | $14.28 | $14.29 | $13.62 | $13.67 | $11.65 | 43,853,110 |
| 2018-05-01 | $14.43 | $14.43 | $14.43 | $14.43 | $12.30 | 0 |
| 2018-04-30 | $14.43 | $14.43 | $14.43 | $14.43 | $12.30 | 0 |
| 2018-04-27 | $14.32 | $14.45 | $14.12 | $14.43 | $12.30 | 14,605,200 |
| 2018-04-26 | $14.36 | $14.36 | $14.15 | $14.28 | $12.17 | 8,860,290 |
| 2018-04-25 | $14.41 | $14.46 | $14.22 | $14.28 | $12.17 | 12,485,530 |
| 2018-04-24 | $14.26 | $14.61 | $14.26 | $14.46 | $12.32 | 16,462,830 |
| 2018-04-23 | $14.21 | $14.31 | $14.11 | $14.26 | $12.15 | 7,242,830 |
| 2018-04-20 | $14.41 | $14.41 | $13.99 | $14.26 | $12.15 | 13,809,140 |
| 2018-04-19 | $14.38 | $14.46 | $14.34 | $14.42 | $12.29 | 7,915,160 |
| 2018-04-18 | $14.45 | $14.49 | $14.27 | $14.37 | $12.25 | 9,756,920 |
| 2018-04-17 | $14.36 | $14.47 | $14.26 | $14.27 | $12.16 | 7,892,600 |
| 2018-04-16 | $14.75 | $14.75 | $14.30 | $14.38 | $12.26 | 14,537,420 |
| 2018-04-13 | $14.88 | $14.93 | $14.70 | $14.73 | $12.55 | 7,181,780 |
| 2018-04-12 | $14.92 | $14.94 | $14.76 | $14.81 | $12.62 | 10,830,200 |
| 2018-04-11 | $14.96 | $15.07 | $14.81 | $14.95 | $12.74 | 20,993,990 |
| 2018-04-10 | $14.52 | $14.87 | $14.48 | $14.86 | $12.66 | 18,125,140 |
| 2018-04-09 | $14.52 | $14.64 | $14.42 | $14.49 | $12.35 | 9,417,300 |
| 2018-04-06 | $14.56 | $14.56 | $14.56 | $14.56 | $12.41 | 0 |
| 2018-04-05 | $14.56 | $14.56 | $14.56 | $14.56 | $12.41 | 0 |
| 2018-04-04 | $14.66 | $14.84 | $14.54 | $14.56 | $12.41 | 12,624,960 |
| 2018-04-03 | $14.50 | $14.69 | $14.46 | $14.64 | $12.48 | 15,089,750 |
| 2018-04-02 | $14.38 | $14.64 | $14.35 | $14.56 | $12.41 | 18,260,120 |
| 2018-03-30 | $14.53 | $14.58 | $14.35 | $14.37 | $12.25 | 15,793,170 |
| 2018-03-29 | $14.33 | $14.67 | $14.24 | $14.52 | $12.37 | 21,628,400 |
| 2018-03-28 | $14.30 | $14.69 | $14.26 | $14.40 | $12.27 | 21,927,670 |
| 2018-03-27 | $14.46 | $14.47 | $14.25 | $14.40 | $12.27 | 16,050,740 |
| 2018-03-26 | $14.34 | $14.39 | $14.16 | $14.33 | $12.21 | 13,403,050 |
| 2018-03-23 | $14.40 | $14.52 | $14.12 | $14.46 | $12.32 | 30,972,920 |
| 2018-03-22 | $14.72 | $14.80 | $14.56 | $14.75 | $12.57 | 15,809,780 |
| 2018-03-21 | $14.76 | $14.91 | $14.72 | $14.76 | $12.58 | 13,480,610 |
| 2018-03-20 | $14.65 | $14.78 | $14.59 | $14.76 | $12.58 | 12,074,300 |
| 2018-03-19 | $14.56 | $14.68 | $14.50 | $14.67 | $12.50 | 9,012,220 |
| 2018-03-16 | $14.76 | $14.78 | $14.57 | $14.59 | $12.43 | 13,793,330 |
| 2018-03-15 | $14.86 | $14.96 | $14.65 | $14.75 | $12.57 | 20,813,510 |
| 2018-03-14 | $15.07 | $15.07 | $14.85 | $14.92 | $12.72 | 20,755,410 |
| 2018-03-13 | $15.23 | $15.37 | $15.12 | $15.14 | $12.90 | 16,377,250 |
| 2018-03-12 | $15.29 | $15.33 | $15.12 | $15.24 | $12.99 | 18,063,880 |
| 2018-03-09 | $15.24 | $15.28 | $15.08 | $15.25 | $13.00 | 15,395,810 |
| 2018-03-08 | $15.20 | $15.23 | $15.08 | $15.21 | $12.96 | 13,977,620 |
| 2018-03-07 | $15.49 | $15.57 | $15.19 | $15.21 | $12.96 | 35,499,710 |
| 2018-03-06 | $15.10 | $15.30 | $14.93 | $15.28 | $13.02 | 24,370,130 |
| 2018-03-05 | $15.07 | $15.16 | $14.98 | $15.02 | $12.80 | 12,510,100 |
| 2018-03-02 | $15.12 | $15.25 | $14.95 | $15.11 | $12.88 | 19,896,270 |
| 2018-03-01 | $15.10 | $15.36 | $15.09 | $15.28 | $13.02 | 17,854,050 |
| 2018-02-28 | $15.22 | $15.29 | $15.04 | $15.24 | $12.99 | 20,245,390 |
| 2018-02-27 | $15.64 | $15.67 | $15.31 | $15.32 | $13.06 | 28,920,100 |
| 2018-02-26 | $15.53 | $15.70 | $15.34 | $15.62 | $13.31 | 34,789,940 |
| 2018-02-23 | $15.30 | $15.46 | $15.18 | $15.43 | $13.15 | 29,640,300 |
| 2018-02-22 | $15.35 | $15.41 | $15.20 | $15.33 | $13.06 | 39,032,400 |
| 2018-02-21 | $15.02 | $15.02 | $15.02 | $15.02 | $12.80 | 0 |
| 2018-02-20 | $15.02 | $15.02 | $15.02 | $15.02 | $12.80 | 0 |
| 2018-02-19 | $15.02 | $15.02 | $15.02 | $15.02 | $12.80 | 0 |
| 2018-02-16 | $15.02 | $15.02 | $15.02 | $15.02 | $12.80 | 0 |
| 2018-02-15 | $15.02 | $15.02 | $15.02 | $15.02 | $12.80 | 0 |
| 2018-02-14 | $15.13 | $15.20 | $14.82 | $15.02 | $12.80 | 28,689,670 |
| 2018-02-13 | $15.18 | $15.57 | $15.11 | $15.17 | $12.93 | 38,240,930 |
| 2018-02-12 | $15.18 | $15.19 | $14.84 | $15.06 | $12.83 | 45,961,080 |
| 2018-02-09 | $15.79 | $15.90 | $14.87 | $15.16 | $12.92 | 55,564,760 |
| 2018-02-08 | $16.36 | $16.48 | $16.01 | $16.15 | $13.76 | 41,720,470 |
| 2018-02-07 | $17.10 | $17.33 | $16.20 | $16.28 | $13.87 | 71,216,710 |
| 2018-02-06 | $17.21 | $17.38 | $16.61 | $16.75 | $14.28 | 63,119,310 |
| 2018-02-05 | $16.54 | $17.60 | $16.53 | $17.50 | $14.91 | 75,572,730 |
| 2018-02-02 | $16.54 | $16.88 | $16.36 | $16.78 | $14.30 | 46,914,720 |
| 2018-02-01 | $17.27 | $17.58 | $16.48 | $16.62 | $14.16 | 79,818,840 |
| 2018-01-31 | $16.92 | $17.44 | $16.87 | $17.34 | $14.78 | 60,972,270 |
| 2018-01-30 | $16.88 | $17.24 | $16.82 | $17.01 | $14.50 | 60,614,360 |
| 2018-01-29 | $16.45 | $17.26 | $16.38 | $16.96 | $14.45 | 119,944,270 |
| 2018-01-26 | $15.62 | $15.90 | $15.57 | $15.69 | $13.37 | 32,557,940 |
| 2018-01-25 | $15.29 | $16.00 | $15.22 | $15.68 | $13.36 | 46,588,060 |
| 2018-01-24 | $15.20 | $15.58 | $15.14 | $15.38 | $13.11 | 40,549,880 |
| 2018-01-23 | $14.89 | $15.47 | $14.87 | $15.29 | $13.03 | 36,256,650 |
| 2018-01-22 | $15.15 | $15.35 | $14.85 | $14.99 | $12.78 | 33,692,870 |
| 2018-01-19 | $15.00 | $15.63 | $14.94 | $15.29 | $13.03 | 53,327,710 |
| 2018-01-18 | $14.78 | $14.96 | $14.76 | $14.83 | $12.64 | 18,314,550 |
| 2018-01-17 | $14.70 | $15.03 | $14.68 | $14.71 | $12.54 | 33,673,510 |
| 2018-01-16 | $14.32 | $14.77 | $14.28 | $14.65 | $12.49 | 23,268,900 |
| 2018-01-15 | $14.10 | $14.45 | $14.03 | $14.32 | $12.20 | 20,592,310 |
| 2018-01-12 | $14.08 | $14.22 | $14.02 | $14.07 | $11.99 | 9,303,370 |
| 2018-01-11 | $14.11 | $14.26 | $14.03 | $14.05 | $11.97 | 9,583,080 |
| 2018-01-10 | $14.04 | $14.32 | $13.98 | $14.15 | $12.06 | 14,849,390 |
| 2018-01-09 | $14.05 | $14.09 | $13.95 | $14.05 | $11.97 | 11,051,250 |
| 2018-01-08 | $13.94 | $14.09 | $13.91 | $14.05 | $11.97 | 14,275,380 |
| 2018-01-05 | $13.89 | $14.08 | $13.84 | $13.94 | $11.88 | 13,299,120 |
| 2018-01-04 | $13.69 | $14.03 | $13.65 | $13.95 | $11.89 | 22,961,420 |
| 2018-01-03 | $13.64 | $13.78 | $13.58 | $13.71 | $11.68 | 14,620,120 |
| 2018-01-02 | $13.40 | $13.70 | $13.36 | $13.64 | $11.62 | 17,122,420 |
| 2018-01-01 | $13.36 | $13.36 | $13.36 | $13.36 | $11.39 | 0 |
| 2017-12-29 | $13.33 | $13.43 | $13.30 | $13.36 | $11.39 | 9,972,290 |
| 2017-12-28 | $13.37 | $13.55 | $13.27 | $13.34 | $11.37 | 13,275,830 |
| 2017-12-27 | $13.51 | $13.65 | $13.36 | $13.42 | $11.44 | 14,434,310 |
| 2017-12-26 | $13.47 | $13.75 | $13.40 | $13.58 | $11.57 | 12,940,590 |
| 2017-12-25 | $13.55 | $13.63 | $13.46 | $13.49 | $11.50 | 6,350,520 |
| 2017-12-22 | $13.57 | $13.66 | $13.51 | $13.55 | $11.55 | 8,655,250 |
| 2017-12-21 | $13.54 | $13.70 | $13.47 | $13.57 | $11.56 | 12,472,560 |
| 2017-12-20 | $13.73 | $13.74 | $13.53 | $13.55 | $11.55 | 9,866,810 |
| 2017-12-19 | $13.58 | $13.77 | $13.58 | $13.76 | $11.73 | 9,874,520 |
| 2017-12-18 | $13.69 | $13.76 | $13.55 | $13.58 | $11.57 | 10,126,090 |
| 2017-12-15 | $14.04 | $14.04 | $13.66 | $13.69 | $11.67 | 17,875,570 |
| 2017-12-14 | $14.15 | $14.16 | $14.02 | $14.03 | $11.96 | 7,362,780 |
| 2017-12-13 | $14.07 | $14.16 | $14.06 | $14.14 | $12.05 | 5,102,050 |
| 2017-12-12 | $14.37 | $14.39 | $14.09 | $14.11 | $12.03 | 7,908,000 |
| 2017-12-11 | $14.23 | $14.47 | $14.22 | $14.40 | $12.27 | 12,252,690 |
| 2017-12-08 | $14.12 | $14.32 | $14.08 | $14.26 | $12.15 | 10,320,330 |
| 2017-12-07 | $14.08 | $14.24 | $14.08 | $14.13 | $12.04 | 7,706,870 |
| 2017-12-06 | $14.14 | $14.20 | $14.01 | $14.15 | $12.06 | 10,095,990 |
| 2017-12-05 | $14.17 | $14.24 | $14.12 | $14.16 | $12.07 | 11,472,650 |
| 2017-12-04 | $14.34 | $14.38 | $14.17 | $14.17 | $12.08 | 11,128,840 |
| 2017-12-01 | $14.37 | $14.48 | $14.29 | $14.35 | $12.23 | 11,097,840 |
| 2017-11-30 | $14.30 | $14.54 | $14.26 | $14.39 | $12.26 | 13,315,880 |
| 2017-11-29 | $14.53 | $14.54 | $14.02 | $14.39 | $12.26 | 23,177,760 |
| 2017-11-28 | $14.48 | $14.53 | $14.40 | $14.53 | $12.38 | 11,669,620 |
| 2017-11-27 | $14.69 | $14.70 | $14.48 | $14.49 | $12.35 | 12,829,160 |
| 2017-11-24 | $14.65 | $14.75 | $14.53 | $14.69 | $12.52 | 13,471,640 |
| 2017-11-23 | $14.99 | $15.14 | $14.62 | $14.69 | $12.52 | 24,659,630 |
| 2017-11-22 | $15.04 | $15.17 | $14.92 | $15.02 | $12.80 | 30,539,640 |
| 2017-11-21 | $14.76 | $15.05 | $14.76 | $15.00 | $12.78 | 26,625,860 |
| 2017-11-20 | $14.57 | $14.83 | $14.45 | $14.81 | $12.62 | 19,409,790 |
| 2017-11-17 | $14.58 | $14.88 | $14.58 | $14.64 | $12.48 | 19,341,130 |
| 2017-11-16 | $14.92 | $14.92 | $14.59 | $14.60 | $12.44 | 20,402,340 |
| 2017-11-15 | $14.88 | $15.07 | $14.85 | $14.95 | $12.74 | 16,776,130 |
| 2017-11-14 | $15.00 | $15.02 | $14.85 | $14.89 | $12.69 | 19,444,840 |
| 2017-11-13 | $14.59 | $15.15 | $14.57 | $15.06 | $12.83 | 37,056,230 |
| 2017-11-10 | $14.69 | $14.70 | $14.53 | $14.56 | $12.41 | 12,839,340 |
| 2017-11-09 | $14.65 | $14.79 | $14.65 | $14.71 | $12.54 | 7,052,800 |
| 2017-11-08 | $14.60 | $14.81 | $14.60 | $14.70 | $12.53 | 13,603,250 |
| 2017-11-07 | $14.44 | $14.68 | $14.44 | $14.65 | $12.49 | 13,255,130 |
| 2017-11-06 | $14.55 | $14.59 | $14.40 | $14.43 | $12.30 | 12,579,100 |
| 2017-11-03 | $14.75 | $14.82 | $14.47 | $14.54 | $12.39 | 14,454,090 |
| 2017-11-02 | $14.85 | $14.89 | $14.71 | $14.77 | $12.59 | 11,910,380 |
| 2017-11-01 | $14.83 | $15.04 | $14.76 | $14.87 | $12.67 | 17,454,760 |
| 2017-10-31 | $14.79 | $14.87 | $14.68 | $14.80 | $12.61 | 11,793,260 |
| 2017-10-30 | $14.88 | $14.93 | $14.66 | $14.69 | $12.52 | 13,273,610 |
| 2017-10-27 | $14.76 | $14.99 | $14.74 | $14.87 | $12.67 | 14,373,120 |
| 2017-10-26 | $14.73 | $14.83 | $14.67 | $14.75 | $12.57 | 10,060,420 |
| 2017-10-25 | $14.66 | $14.76 | $14.62 | $14.73 | $12.55 | 6,562,670 |
| 2017-10-24 | $14.68 | $14.72 | $14.58 | $14.63 | $12.47 | 5,329,600 |
| 2017-10-23 | $14.62 | $14.74 | $14.55 | $14.66 | $12.49 | 6,809,950 |
| 2017-10-20 | $14.58 | $14.64 | $14.52 | $14.62 | $12.46 | 7,433,860 |
| 2017-10-19 | $14.73 | $14.74 | $14.53 | $14.58 | $12.43 | 10,434,010 |
| 2017-10-18 | $14.85 | $14.90 | $14.71 | $14.79 | $12.60 | 8,338,890 |
| 2017-10-17 | $14.84 | $14.96 | $14.81 | $14.86 | $12.66 | 8,109,180 |
| 2017-10-16 | $14.88 | $14.94 | $14.82 | $14.83 | $12.64 | 8,957,120 |
| 2017-10-13 | $14.90 | $14.90 | $14.81 | $14.86 | $12.66 | 6,999,280 |
| 2017-10-12 | $14.95 | $15.00 | $14.88 | $14.91 | $12.71 | 6,537,800 |
| 2017-10-11 | $14.98 | $15.01 | $14.92 | $14.97 | $12.76 | 7,154,070 |
| 2017-10-10 | $14.84 | $15.00 | $14.84 | $14.99 | $12.78 | 9,165,790 |
| 2017-10-09 | $15.09 | $15.15 | $14.87 | $14.92 | $12.72 | 16,480,530 |
| 2017-10-06 | $14.71 | $14.71 | $14.71 | $14.71 | $12.54 | 0 |
| 2017-10-05 | $14.71 | $14.71 | $14.71 | $14.71 | $12.54 | 0 |
| 2017-10-04 | $14.71 | $14.71 | $14.71 | $14.71 | $12.54 | 0 |
| 2017-10-03 | $14.71 | $14.71 | $14.71 | $14.71 | $12.54 | 0 |
| 2017-10-02 | $14.71 | $14.71 | $14.71 | $14.71 | $12.54 | 0 |
| 2017-09-29 | $14.75 | $14.83 | $14.65 | $14.71 | $12.54 | 12,520,840 |
| 2017-09-28 | $14.80 | $14.83 | $14.68 | $14.70 | $12.53 | 11,282,760 |
| 2017-09-27 | $14.88 | $14.89 | $14.73 | $14.79 | $12.60 | 16,481,220 |
| 2017-09-26 | $14.89 | $14.97 | $14.79 | $14.88 | $12.68 | 15,256,680 |
| 2017-09-25 | $15.09 | $15.15 | $14.88 | $14.89 | $12.69 | 17,581,160 |
| 2017-09-22 | $15.32 | $15.39 | $15.11 | $15.14 | $12.90 | 10,719,230 |
| 2017-09-21 | $15.33 | $15.41 | $15.32 | $15.34 | $13.07 | 7,417,320 |
| 2017-09-20 | $15.35 | $15.39 | $15.27 | $15.38 | $13.11 | 7,037,560 |
| 2017-09-19 | $15.32 | $15.44 | $15.32 | $15.35 | $13.08 | 7,887,740 |
| 2017-09-18 | $15.35 | $15.38 | $15.29 | $15.35 | $13.08 | 7,138,660 |
| 2017-09-15 | $15.28 | $15.40 | $15.26 | $15.36 | $13.09 | 11,603,120 |
| 2017-09-14 | $15.33 | $15.35 | $15.26 | $15.29 | $13.03 | 11,064,410 |
| 2017-09-13 | $15.40 | $15.46 | $15.26 | $15.33 | $13.06 | 11,851,520 |
| 2017-09-12 | $15.53 | $15.56 | $15.26 | $15.48 | $13.19 | 22,639,370 |
| 2017-09-11 | $15.55 | $15.63 | $15.46 | $15.53 | $13.24 | 11,138,220 |
| 2017-09-08 | $15.48 | $15.60 | $15.45 | $15.53 | $13.24 | 8,013,050 |
| 2017-09-07 | $15.65 | $15.70 | $15.47 | $15.47 | $13.18 | 17,360,800 |
| 2017-09-06 | $15.85 | $15.89 | $15.64 | $15.70 | $13.38 | 16,577,980 |
| 2017-09-05 | $15.68 | $16.09 | $15.67 | $15.90 | $13.55 | 24,761,070 |
| 2017-09-04 | $15.60 | $15.72 | $15.57 | $15.70 | $13.38 | 12,532,770 |
| 2017-09-01 | $15.76 | $15.79 | $15.55 | $15.62 | $13.31 | 18,897,400 |
| 2017-08-31 | $15.71 | $15.82 | $15.63 | $15.76 | $13.43 | 12,299,620 |
| 2017-08-30 | $15.83 | $16.01 | $15.69 | $15.72 | $13.40 | 24,357,080 |
| 2017-08-29 | $16.07 | $16.15 | $15.83 | $15.88 | $13.53 | 34,247,200 |
| 2017-08-28 | $15.61 | $15.97 | $15.55 | $15.83 | $13.49 | 26,584,530 |
| 2017-08-25 | $15.22 | $15.65 | $15.21 | $15.56 | $13.26 | 24,426,500 |
| 2017-08-24 | $15.30 | $15.40 | $15.22 | $15.23 | $12.98 | 10,379,360 |
| 2017-08-23 | $15.15 | $15.42 | $15.12 | $15.34 | $13.07 | 19,714,590 |
| 2017-08-22 | $15.19 | $15.25 | $15.10 | $15.13 | $12.89 | 14,003,340 |
| 2017-08-21 | $15.12 | $15.22 | $15.03 | $15.21 | $12.96 | 13,474,530 |
| 2017-08-18 | $15.03 | $15.22 | $14.99 | $15.15 | $12.91 | 15,195,560 |
| 2017-08-17 | $15.03 | $15.16 | $14.97 | $15.09 | $12.86 | 15,802,290 |
| 2017-08-16 | $14.90 | $15.20 | $14.77 | $15.08 | $12.85 | 18,465,420 |
| 2017-08-15 | $15.01 | $15.22 | $14.95 | $15.03 | $12.81 | 12,398,370 |
| 2017-08-14 | $14.91 | $15.04 | $14.86 | $14.99 | $12.78 | 6,917,000 |
| 2017-08-11 | $15.15 | $15.23 | $14.90 | $14.94 | $12.73 | 16,455,520 |
| 2017-08-10 | $15.17 | $15.36 | $15.15 | $15.27 | $13.01 | 9,828,710 |
| 2017-08-09 | $15.38 | $15.38 | $15.18 | $15.20 | $12.95 | 12,015,260 |
| 2017-08-08 | $15.31 | $15.43 | $15.31 | $15.38 | $13.11 | 7,284,570 |
| 2017-08-07 | $15.31 | $15.47 | $15.29 | $15.44 | $13.16 | 7,012,720 |
| 2017-08-04 | $15.41 | $15.47 | $15.33 | $15.34 | $13.07 | 9,687,260 |
| 2017-08-03 | $15.59 | $15.60 | $15.36 | $15.41 | $13.13 | 17,119,220 |
| 2017-08-02 | $15.53 | $15.73 | $15.50 | $15.62 | $13.31 | 15,820,470 |
| 2017-08-01 | $15.40 | $15.85 | $15.36 | $15.64 | $13.33 | 26,001,170 |
| 2017-07-31 | $15.69 | $15.69 | $15.37 | $15.44 | $13.16 | 27,657,270 |
| 2017-07-28 | $15.72 | $15.83 | $15.65 | $15.71 | $13.39 | 12,252,310 |
| 2017-07-27 | $15.70 | $15.76 | $15.55 | $15.76 | $13.43 | 15,446,480 |
| 2017-07-26 | $15.82 | $16.06 | $15.56 | $15.71 | $13.39 | 24,390,120 |
| 2017-07-25 | $16.14 | $16.19 | $15.81 | $15.88 | $13.53 | 23,116,510 |
| 2017-07-24 | $16.00 | $16.20 | $15.96 | $16.17 | $13.78 | 17,052,310 |
| 2017-07-21 | $16.28 | $16.28 | $16.03 | $16.07 | $13.70 | 18,922,650 |
| 2017-07-20 | $16.35 | $16.52 | $16.20 | $16.32 | $13.91 | 20,902,890 |
| 2017-07-19 | $16.14 | $16.58 | $16.09 | $16.42 | $13.99 | 39,476,870 |
| 2017-07-18 | $16.01 | $16.18 | $15.86 | $16.16 | $13.77 | 26,913,040 |
| 2017-07-17 | $15.99 | $16.73 | $15.79 | $16.25 | $13.85 | 61,697,570 |
| 2017-07-14 | $16.04 | $16.18 | $15.83 | $16.02 | $13.65 | 23,165,190 |
| 2017-07-13 | $15.65 | $16.00 | $15.62 | $15.98 | $13.62 | 22,786,560 |
| 2017-07-12 | $15.81 | $16.07 | $15.55 | $15.67 | $13.35 | 29,296,330 |
| 2017-07-11 | $15.52 | $15.94 | $15.52 | $15.81 | $13.47 | 23,246,150 |
| 2017-07-10 | $15.61 | $15.66 | $15.49 | $15.57 | $13.27 | 9,102,220 |
| 2017-07-07 | $15.59 | $15.74 | $15.54 | $15.64 | $13.33 | 10,070,180 |
| 2017-07-06 | $15.72 | $15.73 | $15.49 | $15.59 | $13.29 | 13,665,720 |
| 2017-07-05 | $15.60 | $15.75 | $15.55 | $15.75 | $13.42 | 10,446,550 |
| 2017-07-04 | $15.86 | $15.86 | $15.57 | $15.60 | $13.29 | 13,794,950 |
| 2017-07-03 | $15.82 | $15.87 | $15.70 | $15.86 | $13.52 | 10,384,390 |
| 2017-06-30 | $15.85 | $15.91 | $15.78 | $15.81 | $13.47 | 9,853,680 |
| 2017-06-29 | $15.94 | $15.96 | $15.79 | $15.92 | $13.57 | 13,454,840 |
| 2017-06-28 | $16.03 | $16.13 | $15.80 | $15.93 | $13.58 | 23,407,660 |
| 2017-06-27 | $15.90 | $16.06 | $15.82 | $16.05 | $13.68 | 16,749,550 |
| 2017-06-26 | $15.81 | $16.06 | $15.81 | $15.89 | $13.54 | 18,071,400 |
| 2017-06-23 | $15.73 | $15.92 | $15.61 | $15.89 | $13.54 | 20,410,580 |
| 2017-06-22 | $15.33 | $16.44 | $15.33 | $15.92 | $13.57 | 46,683,950 |
| 2017-06-21 | $15.32 | $15.37 | $15.20 | $15.36 | $13.09 | 8,232,860 |
| 2017-06-20 | $15.32 | $15.33 | $15.22 | $15.25 | $13.00 | 6,120,210 |
| 2017-06-19 | $15.20 | $15.31 | $15.15 | $15.28 | $13.02 | 6,935,630 |
| 2017-06-16 | $15.30 | $15.36 | $15.13 | $15.15 | $12.91 | 10,735,320 |
| 2017-06-15 | $15.26 | $15.43 | $15.23 | $15.34 | $13.07 | 8,158,610 |
| 2017-06-14 | $15.60 | $15.60 | $15.22 | $15.26 | $13.01 | 12,767,990 |
| 2017-06-13 | $15.72 | $15.85 | $15.68 | $15.83 | $13.27 | 10,249,760 |
| 2017-06-12 | $15.71 | $15.93 | $15.67 | $15.75 | $13.21 | 12,391,630 |
| 2017-06-09 | $15.84 | $15.97 | $15.74 | $15.78 | $13.23 | 18,008,790 |
| 2017-06-08 | $15.98 | $15.98 | $15.73 | $15.84 | $13.28 | 21,839,040 |
| 2017-06-07 | $15.79 | $16.08 | $15.72 | $16.01 | $13.42 | 19,922,200 |
| 2017-06-06 | $15.68 | $15.85 | $15.54 | $15.79 | $13.24 | 10,585,180 |
| 2017-06-05 | $15.89 | $15.89 | $15.60 | $15.73 | $13.19 | 14,771,130 |
| 2017-06-02 | $15.50 | $15.89 | $15.46 | $15.88 | $13.32 | 26,480,360 |
| 2017-06-01 | $15.21 | $15.78 | $15.18 | $15.57 | $13.06 | 21,655,680 |
| 2017-05-31 | $15.72 | $15.87 | $15.18 | $15.35 | $12.87 | 19,138,500 |
| 2017-05-30 | $15.48 | $15.48 | $15.48 | $15.48 | $12.98 | 0 |
| 2017-05-29 | $15.48 | $15.48 | $15.48 | $15.48 | $12.98 | 0 |
| 2017-05-26 | $15.66 | $15.69 | $15.41 | $15.48 | $12.98 | 15,284,810 |
| 2017-05-25 | $15.13 | $15.77 | $15.04 | $15.65 | $13.12 | 29,138,070 |
| 2017-05-24 | $15.30 | $15.35 | $14.91 | $15.15 | $12.70 | 15,083,370 |
| 2017-05-23 | $15.05 | $15.56 | $14.93 | $15.41 | $12.92 | 23,868,720 |
| 2017-05-22 | $15.26 | $15.39 | $15.00 | $15.05 | $12.62 | 13,892,240 |
| 2017-05-19 | $15.40 | $15.47 | $15.17 | $15.32 | $12.85 | 9,710,670 |
| 2017-05-18 | $15.76 | $15.87 | $15.32 | $15.38 | $12.90 | 18,558,120 |
| 2017-05-17 | $15.83 | $16.06 | $15.72 | $15.92 | $13.35 | 14,234,270 |
| 2017-05-16 | $15.88 | $15.94 | $15.61 | $15.93 | $13.36 | 15,550,060 |
| 2017-05-15 | $16.14 | $16.23 | $15.94 | $15.99 | $13.41 | 16,862,710 |
| 2017-05-12 | $15.80 | $16.32 | $15.75 | $16.17 | $13.56 | 26,595,020 |
| 2017-05-11 | $15.61 | $16.09 | $15.49 | $15.86 | $13.30 | 23,735,460 |
| 2017-05-10 | $15.26 | $16.38 | $15.26 | $15.78 | $13.23 | 42,728,320 |
| 2017-05-09 | $14.84 | $15.48 | $14.84 | $15.37 | $12.89 | 24,439,160 |
| 2017-05-08 | $15.05 | $15.20 | $14.80 | $14.83 | $12.43 | 14,624,450 |
| 2017-05-05 | $15.56 | $15.67 | $15.18 | $15.20 | $12.75 | 15,302,450 |
| 2017-05-04 | $15.68 | $15.76 | $15.42 | $15.61 | $13.09 | 15,697,720 |
| 2017-05-03 | $15.67 | $15.80 | $15.58 | $15.71 | $13.17 | 11,688,300 |
| 2017-05-02 | $15.70 | $15.79 | $15.53 | $15.67 | $13.14 | 10,925,970 |
| 2017-05-01 | $15.71 | $15.71 | $15.71 | $15.71 | $13.17 | 0 |
| 2017-04-28 | $15.90 | $15.92 | $15.57 | $15.71 | $13.17 | 13,602,730 |
| 2017-04-27 | $15.91 | $15.99 | $15.50 | $15.98 | $13.40 | 8,847,630 |
| 2017-04-26 | $15.98 | $16.15 | $15.85 | $15.91 | $13.34 | 9,537,560 |
| 2017-04-25 | $15.73 | $16.23 | $15.73 | $15.97 | $13.39 | 13,933,390 |
| 2017-04-24 | $15.64 | $15.84 | $15.35 | $15.68 | $13.15 | 8,861,020 |
| 2017-04-21 | $15.53 | $15.79 | $15.48 | $15.69 | $13.16 | 10,633,540 |
| 2017-04-20 | $15.80 | $15.85 | $15.42 | $15.53 | $13.02 | 15,093,900 |
| 2017-04-19 | $15.64 | $16.04 | $15.63 | $15.87 | $13.31 | 11,912,740 |
| 2017-04-18 | $15.90 | $15.94 | $15.64 | $15.67 | $13.14 | 8,957,060 |
| 2017-04-17 | $16.27 | $16.27 | $15.70 | $15.90 | $13.33 | 15,738,980 |
| 2017-04-14 | $16.79 | $16.79 | $16.28 | $16.34 | $13.70 | 18,022,150 |
| 2017-04-13 | $16.82 | $16.97 | $16.78 | $16.84 | $14.12 | 8,782,090 |
| 2017-04-12 | $17.04 | $17.05 | $16.75 | $16.90 | $14.17 | 12,066,970 |
| 2017-04-11 | $16.83 | $17.16 | $16.73 | $17.12 | $14.36 | 15,493,510 |
| 2017-04-10 | $16.91 | $17.00 | $16.78 | $16.83 | $14.11 | 13,033,640 |
| 2017-04-07 | $17.04 | $17.25 | $16.99 | $17.00 | $14.25 | 11,835,730 |
| 2017-04-06 | $17.01 | $17.10 | $16.93 | $17.07 | $14.31 | 11,559,730 |
| 2017-04-05 | $17.12 | $17.16 | $16.68 | $17.11 | $14.35 | 28,581,050 |
| 2017-04-04 | $17.49 | $17.49 | $17.49 | $17.49 | $14.67 | 0 |
| 2017-04-03 | $17.49 | $17.49 | $17.49 | $17.49 | $14.67 | 0 |
| 2017-03-31 | $16.73 | $17.70 | $16.70 | $17.49 | $14.67 | 37,750,100 |
| 2017-03-30 | $16.92 | $16.99 | $16.56 | $16.65 | $13.96 | 11,165,430 |
| 2017-03-29 | $17.27 | $17.32 | $16.90 | $16.96 | $14.22 | 9,456,920 |
| 2017-03-28 | $17.14 | $17.29 | $17.11 | $17.26 | $14.47 | 7,603,000 |
| 2017-03-27 | $17.03 | $17.30 | $16.99 | $17.15 | $14.38 | 14,597,040 |
| 2017-03-24 | $17.18 | $17.21 | $16.81 | $17.03 | $14.28 | 12,823,070 |
| 2017-03-23 | $17.13 | $17.36 | $16.90 | $17.17 | $14.40 | 15,376,980 |
| 2017-03-22 | $17.41 | $17.42 | $17.07 | $17.11 | $14.35 | 17,904,660 |
| 2017-03-21 | $17.53 | $17.72 | $17.39 | $17.51 | $14.68 | 10,374,860 |
| 2017-03-20 | $17.35 | $17.65 | $17.26 | $17.56 | $14.72 | 15,667,990 |
| 2017-03-17 | $17.81 | $17.84 | $17.40 | $17.42 | $14.61 | 20,446,590 |
| 2017-03-16 | $17.40 | $18.10 | $17.38 | $17.90 | $15.01 | 33,212,010 |
| 2017-03-15 | $17.28 | $17.45 | $17.27 | $17.34 | $14.54 | 7,446,780 |
| 2017-03-14 | $17.43 | $17.57 | $17.25 | $17.33 | $14.53 | 12,130,940 |
| 2017-03-13 | $17.35 | $17.53 | $17.12 | $17.46 | $14.64 | 12,322,280 |
| 2017-03-10 | $17.76 | $17.87 | $17.39 | $17.41 | $14.60 | 17,529,010 |
| 2017-03-09 | $17.76 | $18.03 | $17.62 | $17.78 | $14.91 | 17,798,690 |
| 2017-03-08 | $17.98 | $18.34 | $17.72 | $17.94 | $15.04 | 32,978,390 |
| 2017-03-07 | $17.51 | $18.06 | $17.50 | $18.00 | $15.09 | 26,518,510 |
| 2017-03-06 | $17.37 | $17.68 | $17.31 | $17.57 | $14.73 | 15,896,390 |
| 2017-03-03 | $17.69 | $17.80 | $17.35 | $17.37 | $14.56 | 24,581,270 |
| 2017-03-02 | $17.73 | $18.08 | $17.70 | $17.86 | $14.98 | 31,722,810 |
| 2017-03-01 | $17.91 | $18.36 | $17.66 | $17.68 | $14.82 | 34,280,290 |
| 2017-02-28 | $17.30 | $18.27 | $17.29 | $18.06 | $15.14 | 46,661,420 |
| 2017-02-27 | $17.59 | $17.59 | $17.23 | $17.38 | $14.57 | 23,777,710 |
| 2017-02-24 | $17.88 | $17.90 | $17.43 | $17.69 | $14.83 | 32,878,400 |
| 2017-02-23 | $17.62 | $18.15 | $17.56 | $17.80 | $14.93 | 46,613,200 |
| 2017-02-22 | $17.60 | $17.68 | $17.30 | $17.55 | $14.72 | 30,588,590 |
| 2017-02-21 | $17.85 | $18.14 | $17.50 | $17.64 | $14.79 | 44,375,840 |
| 2017-02-20 | $16.76 | $18.09 | $16.70 | $17.88 | $14.99 | 61,563,860 |
| 2017-02-17 | $17.38 | $17.55 | $16.70 | $16.74 | $14.04 | 30,979,390 |
| 2017-02-16 | $17.00 | $17.50 | $16.88 | $17.39 | $14.58 | 36,636,310 |
| 2017-02-15 | $16.81 | $17.57 | $16.71 | $17.04 | $14.29 | 41,190,600 |
| 2017-02-14 | $17.01 | $17.16 | $16.68 | $16.82 | $14.10 | 29,015,790 |
| 2017-02-13 | $16.37 | $17.74 | $16.37 | $16.96 | $14.22 | 47,690,790 |
| 2017-02-10 | $16.18 | $16.57 | $16.13 | $16.34 | $13.70 | 24,431,200 |
| 2017-02-09 | $16.00 | $16.36 | $15.97 | $16.18 | $13.57 | 18,907,270 |
| 2017-02-08 | $15.86 | $16.12 | $15.80 | $16.09 | $13.49 | 12,355,490 |
| 2017-02-07 | $15.90 | $16.10 | $15.82 | $15.89 | $13.32 | 6,144,290 |
| 2017-02-06 | $15.78 | $16.00 | $15.75 | $15.97 | $13.39 | 9,080,330 |
| 2017-02-03 | $15.96 | $15.98 | $15.76 | $15.76 | $13.21 | 6,613,850 |
| 2017-02-02 | $15.99 | $15.99 | $15.99 | $15.99 | $13.41 | 0 |
| 2017-02-01 | $15.99 | $15.99 | $15.99 | $15.99 | $13.41 | 0 |
| 2017-01-31 | $15.99 | $15.99 | $15.99 | $15.99 | $13.41 | 0 |
| 2017-01-30 | $15.99 | $15.99 | $15.99 | $15.99 | $13.41 | 0 |
| 2017-01-27 | $15.99 | $15.99 | $15.99 | $15.99 | $13.41 | 0 |
| 2017-01-26 | $15.64 | $16.12 | $15.60 | $15.99 | $13.41 | 19,421,990 |
| 2017-01-25 | $15.46 | $15.56 | $15.39 | $15.51 | $13.01 | 5,041,510 |
| 2017-01-24 | $15.46 | $15.56 | $15.37 | $15.50 | $13.00 | 6,415,840 |
| 2017-01-23 | $15.49 | $15.69 | $15.42 | $15.48 | $12.98 | 8,919,610 |
| 2017-01-20 | $15.28 | $15.58 | $15.24 | $15.53 | $13.02 | 10,132,090 |
| 2017-01-19 | $15.30 | $15.54 | $15.15 | $15.30 | $12.83 | 10,815,730 |
| 2017-01-18 | $15.19 | $15.43 | $15.14 | $15.32 | $12.85 | 11,167,250 |
| 2017-01-17 | $15.07 | $15.35 | $15.03 | $15.26 | $12.80 | 9,622,600 |
| 2017-01-16 | $15.04 | $15.42 | $14.70 | $15.27 | $12.80 | 36,142,850 |
| 2017-01-13 | $15.16 | $15.27 | $14.88 | $15.20 | $12.75 | 17,233,280 |
| 2017-01-12 | $15.68 | $15.73 | $15.08 | $15.18 | $12.73 | 19,609,130 |
| 2017-01-11 | $15.78 | $15.84 | $15.67 | $15.68 | $13.15 | 6,252,290 |
| 2017-01-10 | $15.92 | $15.92 | $15.70 | $15.84 | $13.28 | 13,781,130 |
| 2017-01-09 | $15.84 | $16.06 | $15.84 | $15.97 | $13.39 | 9,359,180 |
| 2017-01-06 | $16.27 | $16.27 | $15.83 | $15.88 | $13.32 | 17,127,200 |
| 2017-01-05 | $16.29 | $16.38 | $16.24 | $16.30 | $13.67 | 8,222,390 |
| 2017-01-04 | $16.24 | $16.37 | $16.18 | $16.32 | $13.68 | 15,437,840 |
| 2017-01-03 | $15.87 | $16.37 | $15.86 | $16.27 | $13.64 | 22,003,720 |
| 2017-01-02 | $15.78 | $15.78 | $15.78 | $15.78 | $13.23 | 0 |
| 2016-12-30 | $15.73 | $15.88 | $15.65 | $15.78 | $13.23 | 11,520,540 |
| 2016-12-29 | $15.67 | $15.90 | $15.58 | $15.73 | $13.19 | 9,420,140 |
| 2016-12-28 | $16.03 | $16.09 | $15.62 | $15.76 | $13.21 | 13,833,300 |
| 2016-12-27 | $16.05 | $16.22 | $15.95 | $16.03 | $13.44 | 10,566,380 |
| 2016-12-26 | $15.71 | $16.17 | $15.56 | $16.13 | $13.53 | 18,958,870 |
| 2016-12-23 | $16.33 | $16.38 | $15.78 | $15.79 | $13.24 | 19,790,740 |
| 2016-12-22 | $16.24 | $16.44 | $16.08 | $16.40 | $13.75 | 12,620,820 |
| 2016-12-21 | $16.10 | $16.28 | $16.04 | $16.27 | $13.64 | 17,811,440 |
| 2016-12-20 | $16.78 | $16.78 | $15.94 | $16.07 | $13.47 | 42,336,200 |
| 2016-12-19 | $17.04 | $17.09 | $16.68 | $16.78 | $14.07 | 21,874,320 |
| 2016-12-16 | $17.15 | $17.77 | $17.15 | $17.22 | $14.44 | 25,774,060 |
| 2016-12-15 | $17.75 | $18.10 | $17.10 | $17.25 | $14.46 | 37,246,750 |
| 2016-12-14 | $17.15 | $17.97 | $16.99 | $17.91 | $15.02 | 40,538,940 |
| 2016-12-13 | $17.25 | $17.44 | $16.76 | $17.25 | $14.46 | 37,343,940 |
| 2016-12-12 | $17.66 | $18.15 | $17.18 | $17.35 | $14.55 | 55,614,140 |
| 2016-12-09 | $16.85 | $17.98 | $16.85 | $17.42 | $14.61 | 63,203,430 |
| 2016-12-08 | $16.67 | $17.11 | $16.53 | $16.89 | $14.16 | 27,843,250 |
| 2016-12-07 | $16.30 | $16.67 | $16.29 | $16.66 | $13.97 | 16,056,800 |
| 2016-12-06 | $16.34 | $16.56 | $16.30 | $16.32 | $13.68 | 12,028,200 |
| 2016-12-05 | $16.32 | $16.57 | $16.22 | $16.35 | $13.71 | 14,914,970 |
| 2016-12-02 | $16.84 | $16.93 | $16.58 | $16.64 | $13.95 | 18,527,380 |
| 2016-12-01 | $16.55 | $16.88 | $16.55 | $16.87 | $14.15 | 20,303,760 |
| 2016-11-30 | $17.16 | $17.16 | $16.51 | $16.59 | $13.91 | 27,942,690 |
| 2016-11-29 | $17.20 | $17.35 | $17.10 | $17.14 | $14.37 | 31,086,000 |
| 2016-11-28 | $16.86 | $17.53 | $16.86 | $17.36 | $14.56 | 63,981,210 |
| 2016-11-25 | $16.78 | $16.94 | $16.50 | $16.78 | $14.07 | 35,515,950 |
| 2016-11-24 | $16.33 | $16.75 | $16.31 | $16.72 | $14.02 | 45,208,630 |
| 2016-11-23 | $16.36 | $16.78 | $16.29 | $16.40 | $13.75 | 44,347,170 |
| 2016-11-22 | $16.33 | $16.41 | $16.20 | $16.35 | $13.71 | 18,743,370 |
| 2016-11-21 | $16.12 | $16.48 | $16.11 | $16.26 | $13.63 | 23,285,020 |
| 2016-11-18 | $16.40 | $16.40 | $16.16 | $16.18 | $13.57 | 17,724,880 |
| 2016-11-17 | $16.21 | $16.52 | $16.11 | $16.39 | $13.74 | 23,064,850 |
| 2016-11-16 | $16.40 | $16.47 | $16.21 | $16.26 | $13.63 | 18,095,340 |
| 2016-11-15 | $16.51 | $16.54 | $16.23 | $16.34 | $13.70 | 26,381,410 |
| 2016-11-14 | $16.21 | $16.98 | $16.15 | $16.59 | $13.91 | 55,923,690 |
| 2016-11-11 | $16.05 | $16.44 | $15.94 | $16.34 | $13.70 | 59,022,740 |
| 2016-11-10 | $15.68 | $16.25 | $15.62 | $16.04 | $13.45 | 51,303,110 |
| 2016-11-09 | $15.82 | $15.84 | $15.43 | $15.52 | $13.01 | 29,416,080 |
| 2016-11-08 | $15.75 | $15.95 | $15.68 | $15.87 | $13.31 | 30,268,620 |
| 2016-11-07 | $15.67 | $15.78 | $15.61 | $15.67 | $13.14 | 15,429,420 |
| 2016-11-04 | $15.87 | $15.95 | $15.63 | $15.68 | $13.15 | 22,581,240 |
| 2016-11-03 | $15.73 | $15.97 | $15.55 | $15.90 | $13.33 | 31,592,390 |
| 2016-11-02 | $15.93 | $16.09 | $15.73 | $15.79 | $13.24 | 30,392,920 |
| 2016-11-01 | $15.91 | $16.07 | $15.82 | $15.97 | $13.39 | 31,196,510 |
| 2016-10-31 | $15.75 | $16.17 | $15.60 | $16.07 | $13.47 | 0 |
| 2016-10-28 | $15.43 | $16.33 | $15.43 | $15.72 | $13.18 | 69,987,680 |
| 2016-10-27 | $15.26 | $15.34 | $15.24 | $15.31 | $12.84 | 15,321,260 |
| 2016-10-26 | $15.57 | $15.59 | $15.20 | $15.28 | $12.81 | 31,097,470 |
| 2016-10-25 | $15.49 | $15.67 | $15.44 | $15.57 | $13.06 | 32,462,910 |
| 2016-10-24 | $15.16 | $15.97 | $15.09 | $15.56 | $13.05 | 71,855,100 |
| 2016-10-21 | $15.01 | $15.16 | $14.86 | $15.15 | $12.70 | 21,574,260 |
| 2016-10-20 | $14.98 | $15.17 | $14.90 | $15.04 | $12.61 | 17,437,930 |
| 2016-10-19 | $15.14 | $15.14 | $14.92 | $14.99 | $12.57 | 17,038,880 |
| 2016-10-18 | $14.88 | $15.18 | $14.75 | $15.14 | $12.69 | 26,084,630 |
| 2016-10-17 | $15.27 | $15.32 | $14.85 | $14.87 | $12.47 | 27,863,800 |
| 2016-10-14 | $15.24 | $15.46 | $15.18 | $15.34 | $12.86 | 20,753,640 |
| 2016-10-13 | $15.38 | $15.42 | $15.23 | $15.25 | $12.79 | 15,209,990 |
| 2016-10-12 | $15.36 | $15.48 | $15.26 | $15.32 | $12.85 | 17,700,700 |
| 2016-10-11 | $15.41 | $15.57 | $15.34 | $15.46 | $12.96 | 20,941,870 |
| 2016-10-10 | $15.12 | $15.43 | $15.02 | $15.42 | $12.93 | 25,064,670 |
| 2016-10-07 | $15.05 | $15.05 | $15.05 | $15.05 | $12.62 | 0 |
| 2016-10-06 | $15.05 | $15.05 | $15.05 | $15.05 | $12.62 | 0 |
| 2016-10-05 | $15.05 | $15.05 | $15.05 | $15.05 | $12.62 | 0 |
| 2016-10-04 | $15.05 | $15.05 | $15.05 | $15.05 | $12.62 | 0 |
| 2016-10-03 | $15.05 | $15.05 | $15.05 | $15.05 | $12.62 | 0 |
| 2016-09-30 | $15.25 | $15.28 | $15.02 | $15.05 | $12.62 | 20,494,630 |
| 2016-09-29 | $15.37 | $15.49 | $15.28 | $15.29 | $12.82 | 16,160,250 |
| 2016-09-28 | $15.53 | $15.56 | $15.27 | $15.30 | $12.83 | 18,372,710 |
| 2016-09-27 | $15.58 | $15.63 | $15.23 | $15.55 | $13.04 | 29,795,700 |
| 2016-09-26 | $16.31 | $16.36 | $15.57 | $15.61 | $13.09 | 34,732,850 |
| 2016-09-23 | $16.91 | $16.93 | $16.36 | $16.38 | $13.73 | 31,926,810 |
| 2016-09-22 | $17.02 | $17.18 | $16.88 | $16.92 | $14.19 | 20,685,980 |
| 2016-09-21 | $16.99 | $17.07 | $16.84 | $16.90 | $14.17 | 23,434,430 |
| 2016-09-20 | $17.21 | $17.47 | $16.97 | $17.01 | $14.26 | 31,826,610 |
| 2016-09-19 | $17.09 | $17.37 | $17.08 | $17.28 | $14.49 | 21,162,690 |
| 2016-09-16 | $17.12 | $17.12 | $17.12 | $17.12 | $14.36 | 0 |
| 2016-09-15 | $17.12 | $17.12 | $17.12 | $17.12 | $14.36 | 0 |
| 2016-09-14 | $17.18 | $17.33 | $17.02 | $17.12 | $14.36 | 21,726,500 |
| 2016-09-13 | $17.10 | $17.57 | $17.04 | $17.30 | $14.51 | 40,528,530 |
| 2016-09-12 | $17.20 | $17.44 | $16.93 | $16.98 | $14.24 | 41,505,870 |
| 2016-09-09 | $17.75 | $17.87 | $17.52 | $17.53 | $14.70 | 26,812,660 |
| 2016-09-08 | $17.67 | $17.94 | $17.60 | $17.75 | $14.88 | 32,477,330 |
| 2016-09-07 | $17.93 | $18.08 | $17.68 | $17.71 | $14.85 | 44,255,360 |
| 2016-09-06 | $17.78 | $18.16 | $17.65 | $18.02 | $15.11 | 47,469,530 |
| 2016-09-05 | $18.68 | $18.72 | $17.82 | $17.90 | $15.01 | 69,588,740 |
| 2016-09-02 | $18.41 | $18.89 | $18.28 | $18.56 | $15.56 | 53,172,140 |
| 2016-09-01 | $19.24 | $19.32 | $18.59 | $18.62 | $15.61 | 82,600,470 |
| 2016-08-31 | $18.65 | $20.10 | $18.54 | $19.39 | $16.26 | 124,722,060 |
| 2016-08-30 | $18.81 | $18.92 | $18.53 | $18.62 | $15.61 | 60,252,080 |
| 2016-08-29 | $19.20 | $19.31 | $18.58 | $18.67 | $15.65 | 103,836,560 |
| 2016-08-26 | $20.65 | $20.66 | $19.55 | $19.58 | $16.42 | 142,817,650 |
| 2016-08-25 | $20.20 | $20.80 | $19.74 | $20.77 | $17.42 | 172,531,080 |
| 2016-08-24 | $20.55 | $21.20 | $20.38 | $20.56 | $17.24 | 259,073,830 |
| 2016-08-23 | $19.50 | $19.70 | $19.09 | $19.70 | $16.52 | 116,978,200 |
| 2016-08-22 | $17.91 | $17.91 | $17.91 | $17.91 | $15.02 | 4,954,480 |
| 2016-08-19 | $16.28 | $16.28 | $16.28 | $16.28 | $13.65 | 1,376,920 |
| 2016-08-18 | $14.80 | $14.80 | $14.80 | $14.80 | $12.41 | 291,600 |
| 2016-08-17 | $13.45 | $13.45 | $13.45 | $13.45 | $11.28 | 162,860 |
| 2016-08-16 | $10.19 | $12.23 | $10.19 | $12.23 | $10.25 | 287,000 |
Bank of Guiyang (601997) News Headlines
Recent Bank of Guiyang (601997) News
Similar Companies to Bank of Guiyang (601997) 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 | -- | -- | -- |