Hua Xia Bank Company Ltd (600015) Exchange: SHG
Data as of July 11, 2025
$7.97 ($0.04) 0.50%
Hua Xia Bank Company Ltd - Daily Information
Click for more stock information on Hua Xia Bank Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.86 |
| Previous Close | $7.97 |
| High | $7.99 |
| Low | $7.85 |
| Adjusted Open | $7.86 |
| Previous Adjusted Close | $7.97 |
| Adjusted High | $7.99 |
| Adjusted Low | $7.85 |
About Hua Xia Bank Company Ltd (600015)
Hua Xia Bank Co., Limited is a China-based commercial bank. The Bank operates its businesses primarily through personal banking business, including personal deposit, personal loan, credit card services, debit card services, personal finance services, intermediate services and fund-related business, among others; corporate banking business, including corporate deposit, corporate financing, international settlement, trade financing, product service solutions and asset custody, among others; interbank business, including credit asset transferring, interbank deposit, distribution of bonds and agent insurance services, among others; electronic banking business, as well as small corporate business.
Invest in Hua Xia Bank Company Ltd (600015)
Historical Stock Data for Hua Xia Bank Company Ltd (600015)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-18 | $7.86 | $7.99 | $7.85 | $7.97 | $7.97 | 48,782,840 |
| 2025-04-17 | $7.94 | $7.95 | $7.79 | $7.93 | $7.93 | 44,181,540 |
| 2025-04-16 | $7.84 | $7.96 | $7.80 | $7.96 | $7.96 | 49,891,320 |
| 2025-04-15 | $7.67 | $7.85 | $7.65 | $7.83 | $7.83 | 41,118,050 |
| 2025-04-14 | $7.59 | $7.69 | $7.58 | $7.66 | $7.66 | 38,970,820 |
| 2025-04-11 | $7.56 | $7.59 | $7.50 | $7.57 | $7.57 | 38,227,630 |
| 2025-04-10 | $7.61 | $7.62 | $7.51 | $7.57 | $7.57 | 51,437,220 |
| 2025-04-09 | $7.53 | $7.58 | $7.39 | $7.54 | $7.54 | 69,660,960 |
| 2025-04-08 | $7.44 | $7.59 | $7.40 | $7.55 | $7.55 | 83,098,480 |
| 2025-04-07 | $7.65 | $7.75 | $7.23 | $7.41 | $7.41 | 112,950,380 |
| 2025-04-03 | $7.90 | $7.95 | $7.86 | $7.93 | $7.93 | 29,946,650 |
| 2025-04-02 | $7.83 | $7.95 | $7.83 | $7.93 | $7.93 | 44,913,120 |
| 2025-04-01 | $7.80 | $7.89 | $7.75 | $7.83 | $7.83 | 39,437,450 |
| 2025-03-31 | $7.75 | $7.89 | $7.68 | $7.83 | $7.83 | 56,725,170 |
| 2025-03-28 | $7.66 | $7.75 | $7.62 | $7.74 | $7.74 | 51,299,180 |
| 2025-03-27 | $7.62 | $7.68 | $7.62 | $7.65 | $7.65 | 26,951,280 |
| 2025-03-26 | $7.67 | $7.69 | $7.60 | $7.63 | $7.63 | 33,806,800 |
| 2025-03-25 | $7.61 | $7.69 | $7.60 | $7.67 | $7.67 | 37,348,470 |
| 2025-03-24 | $7.51 | $7.64 | $7.50 | $7.60 | $7.60 | 50,516,760 |
| 2025-03-21 | $7.63 | $7.68 | $7.48 | $7.52 | $7.52 | 52,453,240 |
| 2025-03-20 | $7.65 | $7.70 | $7.62 | $7.65 | $7.65 | 29,691,370 |
| 2025-03-19 | $7.62 | $7.66 | $7.56 | $7.66 | $7.66 | 35,167,890 |
| 2025-03-18 | $7.70 | $7.71 | $7.60 | $7.62 | $7.62 | 36,099,650 |
| 2025-03-17 | $7.59 | $7.75 | $7.59 | $7.69 | $7.69 | 55,506,790 |
| 2025-03-14 | $7.34 | $7.69 | $7.34 | $7.61 | $7.61 | 141,453,680 |
| 2025-03-13 | $7.18 | $7.27 | $7.16 | $7.22 | $7.22 | 48,077,170 |
| 2025-03-12 | $7.14 | $7.21 | $7.10 | $7.18 | $7.18 | 33,875,380 |
| 2025-03-11 | $7.08 | $7.15 | $7.07 | $7.15 | $7.15 | 30,623,050 |
| 2025-03-10 | $7.17 | $7.18 | $7.07 | $7.10 | $7.10 | 45,644,210 |
| 2025-03-07 | $7.21 | $7.24 | $7.18 | $7.18 | $7.18 | 40,543,050 |
| 2025-03-06 | $7.26 | $7.28 | $7.20 | $7.22 | $7.22 | 42,063,130 |
| 2025-03-05 | $7.18 | $7.29 | $7.16 | $7.27 | $7.27 | 55,280,880 |
| 2025-03-04 | $7.24 | $7.29 | $7.17 | $7.17 | $7.17 | 42,537,300 |
| 2025-03-03 | $7.26 | $7.29 | $7.16 | $7.26 | $7.26 | 34,038,550 |
| 2025-02-28 | $7.27 | $7.32 | $7.22 | $7.22 | $7.22 | 41,575,020 |
| 2025-02-27 | $7.22 | $7.29 | $7.19 | $7.29 | $7.29 | 41,305,220 |
| 2025-02-26 | $7.16 | $7.29 | $7.16 | $7.23 | $7.23 | 38,742,810 |
| 2025-02-25 | $7.18 | $7.21 | $7.15 | $7.16 | $7.16 | 25,849,330 |
| 2025-02-24 | $7.22 | $7.26 | $7.18 | $7.19 | $7.19 | 36,757,750 |
| 2025-02-20 | $7.35 | $7.37 | $7.31 | $7.32 | $7.32 | 35,516,700 |
| 2025-02-19 | $7.36 | $7.43 | $7.33 | $7.36 | $7.36 | 48,404,800 |
| 2025-02-18 | $7.32 | $7.44 | $7.31 | $7.39 | $7.39 | 72,374,950 |
| 2025-02-17 | $7.34 | $7.36 | $7.29 | $7.34 | $7.34 | 34,318,970 |
| 2025-02-14 | $7.35 | $7.37 | $7.27 | $7.34 | $7.34 | 35,278,000 |
| 2025-02-13 | $7.35 | $7.40 | $7.35 | $7.35 | $7.35 | 35,947,550 |
| 2025-02-12 | $7.35 | $7.36 | $7.28 | $7.36 | $7.36 | 38,167,980 |
| 2025-02-11 | $7.35 | $7.39 | $7.32 | $7.35 | $7.35 | 41,477,180 |
| 2025-02-10 | $7.34 | $7.41 | $7.30 | $7.33 | $7.33 | 42,166,910 |
| 2025-02-07 | $7.37 | $7.39 | $7.32 | $7.34 | $7.34 | 47,571,080 |
| 2025-02-06 | $7.40 | $7.46 | $7.33 | $7.38 | $7.38 | 41,635,520 |
| 2025-02-05 | $7.60 | $7.62 | $7.39 | $7.41 | $7.41 | 50,604,950 |
| 2025-01-27 | $7.43 | $7.66 | $7.42 | $7.60 | $7.60 | 46,899,130 |
| 2025-01-24 | $7.39 | $7.48 | $7.22 | $7.43 | $7.43 | 56,957,580 |
| 2025-01-23 | $7.37 | $7.55 | $7.37 | $7.52 | $7.52 | 43,694,810 |
| 2025-01-22 | $7.45 | $7.46 | $7.30 | $7.34 | $7.34 | 26,199,580 |
| 2025-01-21 | $7.58 | $7.59 | $7.49 | $7.53 | $7.53 | 23,773,980 |
| 2025-01-20 | $7.58 | $7.63 | $7.53 | $7.55 | $7.55 | 30,179,810 |
| 2025-01-17 | $7.63 | $7.64 | $7.53 | $7.54 | $7.54 | 25,783,340 |
| 2025-01-16 | $7.64 | $7.70 | $7.56 | $7.63 | $7.63 | 27,960,070 |
| 2025-01-15 | $7.51 | $7.72 | $7.51 | $7.57 | $7.57 | 33,453,370 |
| 2025-01-14 | $7.44 | $7.55 | $7.38 | $7.53 | $7.53 | 29,338,850 |
| 2025-01-13 | $7.44 | $7.46 | $7.30 | $7.43 | $7.43 | 35,168,800 |
| 2025-01-09 | $7.66 | $7.67 | $7.52 | $7.56 | $7.56 | 38,034,990 |
| 2025-01-08 | $7.67 | $7.74 | $7.61 | $7.68 | $7.68 | 38,633,450 |
| 2025-01-07 | $7.63 | $7.69 | $7.55 | $7.68 | $7.68 | 33,987,040 |
| 2025-01-06 | $7.68 | $7.69 | $7.46 | $7.67 | $7.67 | 48,771,620 |
| 2025-01-03 | $7.76 | $7.84 | $7.64 | $7.66 | $7.66 | 45,681,200 |
| 2025-01-02 | $8.04 | $8.08 | $7.72 | $7.75 | $7.75 | 69,362,440 |
| 2024-12-31 | $8.10 | $8.22 | $8.00 | $8.01 | $8.01 | 55,653,020 |
| 2024-12-30 | $7.94 | $8.12 | $7.94 | $8.10 | $8.10 | 47,993,110 |
| 2024-12-27 | $7.94 | $8.00 | $7.78 | $7.95 | $7.95 | 42,640,580 |
| 2024-12-26 | $7.98 | $7.99 | $7.87 | $7.97 | $7.97 | 31,308,030 |
| 2024-12-25 | $7.89 | $8.01 | $7.88 | $7.98 | $7.98 | 36,309,160 |
| 2024-12-24 | $7.85 | $7.91 | $7.81 | $7.89 | $7.89 | 35,288,570 |
| 2024-12-23 | $7.75 | $7.93 | $7.75 | $7.85 | $7.85 | 40,295,340 |
| 2024-12-20 | $7.77 | $7.86 | $7.73 | $7.75 | $7.75 | 29,461,350 |
| 2024-12-19 | $7.82 | $7.88 | $7.73 | $7.78 | $7.78 | 36,133,260 |
| 2024-12-18 | $7.76 | $7.95 | $7.75 | $7.85 | $7.85 | 48,448,810 |
| 2024-12-17 | $7.80 | $7.87 | $7.71 | $7.73 | $7.73 | 41,190,630 |
| 2024-12-16 | $7.69 | $7.84 | $7.69 | $7.78 | $7.78 | 44,309,510 |
| 2024-12-13 | $7.74 | $7.77 | $7.67 | $7.69 | $7.69 | 61,251,590 |
| 2024-12-12 | $7.69 | $7.79 | $7.69 | $7.76 | $7.76 | 39,381,300 |
| 2024-12-11 | $7.80 | $7.84 | $7.66 | $7.72 | $7.72 | 56,342,840 |
| 2024-12-10 | $7.92 | $7.95 | $7.71 | $7.82 | $7.82 | 66,293,610 |
| 2024-12-09 | $7.74 | $7.88 | $7.73 | $7.82 | $7.82 | 38,019,170 |
| 2024-12-06 | $7.70 | $7.84 | $7.66 | $7.78 | $7.78 | 54,051,870 |
| 2024-12-05 | $7.70 | $7.74 | $7.65 | $7.67 | $7.67 | 38,281,410 |
| 2024-12-04 | $7.62 | $7.76 | $7.57 | $7.72 | $7.72 | 64,634,680 |
| 2024-12-03 | $7.43 | $7.66 | $7.42 | $7.66 | $7.66 | 70,503,040 |
| 2024-12-02 | $7.59 | $7.61 | $7.40 | $7.43 | $7.43 | 75,853,830 |
| 2024-11-29 | $7.47 | $7.81 | $7.44 | $7.57 | $7.57 | 78,997,520 |
| 2024-11-28 | $7.40 | $7.45 | $7.32 | $7.44 | $7.44 | 37,711,400 |
| 2024-11-27 | $7.24 | $7.41 | $7.17 | $7.41 | $7.41 | 52,884,490 |
| 2024-11-26 | $7.21 | $7.27 | $7.17 | $7.25 | $7.25 | 27,403,160 |
| 2024-11-25 | $7.20 | $7.29 | $7.16 | $7.25 | $7.25 | 47,997,350 |
| 2024-11-22 | $7.42 | $7.46 | $7.18 | $7.18 | $7.18 | 52,318,120 |
| 2024-11-21 | $7.46 | $7.50 | $7.36 | $7.42 | $7.42 | 38,177,360 |
| 2024-11-20 | $7.48 | $7.57 | $7.42 | $7.46 | $7.46 | 52,034,300 |
| 2024-11-19 | $7.44 | $7.67 | $7.32 | $7.52 | $7.52 | 96,083,420 |
| 2024-11-18 | $7.20 | $7.72 | $7.20 | $7.44 | $7.44 | 150,357,610 |
| 2024-11-15 | $7.08 | $7.19 | $7.04 | $7.08 | $7.08 | 42,791,700 |
| 2024-11-14 | $7.14 | $7.18 | $7.07 | $7.08 | $7.08 | 39,706,320 |
| 2024-11-13 | $7.07 | $7.18 | $7.07 | $7.13 | $7.13 | 34,383,570 |
| 2024-11-12 | $7.10 | $7.21 | $7.07 | $7.08 | $7.08 | 43,517,120 |
| 2024-11-11 | $7.14 | $7.14 | $7.04 | $7.12 | $7.12 | 40,606,830 |
| 2024-11-08 | $7.30 | $7.38 | $7.14 | $7.15 | $7.15 | 52,409,790 |
| 2024-11-07 | $7.13 | $7.29 | $7.11 | $7.28 | $7.28 | 57,834,770 |
| 2024-11-06 | $7.18 | $7.23 | $7.10 | $7.12 | $7.12 | 45,617,600 |
| 2024-11-05 | $7.14 | $7.21 | $7.12 | $7.20 | $7.20 | 46,142,120 |
| 2024-11-04 | $7.16 | $7.17 | $7.07 | $7.15 | $7.15 | 50,138,310 |
| 2024-11-01 | $7.10 | $7.20 | $7.07 | $7.15 | $7.15 | 57,049,730 |
| 2024-10-31 | $7.04 | $7.17 | $6.99 | $7.07 | $7.07 | 69,756,270 |
| 2024-10-30 | $7.12 | $7.15 | $7.00 | $7.04 | $7.04 | 35,456,310 |
| 2024-10-29 | $7.10 | $7.23 | $7.09 | $7.12 | $7.12 | 44,186,430 |
| 2024-10-28 | $7.15 | $7.17 | $7.03 | $7.09 | $7.09 | 38,952,570 |
| 2024-10-25 | $7.22 | $7.22 | $7.13 | $7.15 | $7.15 | 31,854,720 |
| 2024-10-24 | $7.23 | $7.27 | $7.18 | $7.20 | $7.20 | 28,804,020 |
| 2024-10-23 | $7.28 | $7.28 | $7.21 | $7.22 | $7.22 | 34,891,870 |
| 2024-10-22 | $7.25 | $7.35 | $7.21 | $7.23 | $7.23 | 34,453,530 |
| 2024-10-21 | $7.36 | $7.41 | $7.22 | $7.28 | $7.28 | 49,126,960 |
| 2024-10-18 | $7.39 | $7.46 | $7.19 | $7.37 | $7.37 | 51,331,050 |
| 2024-10-17 | $7.46 | $7.56 | $7.35 | $7.36 | $7.36 | 44,126,260 |
| 2024-10-16 | $7.27 | $7.50 | $7.24 | $7.47 | $7.47 | 51,954,800 |
| 2024-10-15 | $7.41 | $7.59 | $7.30 | $7.31 | $7.31 | 54,682,490 |
| 2024-10-14 | $7.36 | $7.55 | $7.35 | $7.46 | $7.46 | 69,830,180 |
| 2024-10-11 | $7.45 | $7.53 | $7.19 | $7.30 | $7.30 | 61,176,810 |
| 2024-10-10 | $7.27 | $7.62 | $7.18 | $7.45 | $7.45 | 86,526,020 |
| 2024-10-09 | $7.63 | $7.70 | $7.14 | $7.18 | $7.18 | 112,214,690 |
| 2024-10-08 | $8.15 | $8.15 | $7.55 | $7.78 | $7.78 | 138,711,980 |
| 2024-09-30 | $7.12 | $7.54 | $7.06 | $7.43 | $7.43 | 132,362,500 |
| 2024-09-27 | $7.24 | $7.29 | $7.00 | $7.09 | $7.09 | 56,920,790 |
| 2024-09-26 | $6.92 | $7.19 | $6.91 | $7.18 | $7.18 | 79,472,600 |
| 2024-09-25 | $6.79 | $6.97 | $6.79 | $6.95 | $6.95 | 82,876,270 |
| 2024-09-24 | $6.43 | $6.71 | $6.42 | $6.71 | $6.71 | 85,658,640 |
| 2024-09-23 | $6.20 | $6.45 | $6.17 | $6.43 | $6.43 | 50,723,140 |
| 2024-09-20 | $6.16 | $6.24 | $6.13 | $6.19 | $6.19 | 40,226,650 |
| 2024-09-19 | $6.18 | $6.20 | $6.07 | $6.17 | $6.17 | 40,536,610 |
| 2024-09-18 | $6.12 | $6.20 | $6.10 | $6.17 | $6.17 | 28,079,660 |
| 2024-09-13 | $6.18 | $6.31 | $6.12 | $6.13 | $6.13 | 42,987,400 |
| 2024-09-12 | $6.18 | $6.25 | $6.10 | $6.18 | $6.18 | 46,053,880 |
| 2024-09-11 | $6.55 | $6.55 | $6.19 | $6.20 | $6.20 | 56,439,150 |
| 2024-09-10 | $6.52 | $6.56 | $6.45 | $6.55 | $6.55 | 46,945,000 |
| 2024-09-09 | $6.53 | $6.59 | $6.44 | $6.52 | $6.52 | 61,813,310 |
| 2024-09-06 | $6.46 | $6.58 | $6.45 | $6.52 | $6.52 | 43,010,780 |
| 2024-09-05 | $6.43 | $6.47 | $6.40 | $6.47 | $6.47 | 46,504,440 |
| 2024-09-04 | $6.28 | $6.44 | $6.28 | $6.43 | $6.43 | 62,254,430 |
| 2024-09-03 | $6.35 | $6.39 | $6.19 | $6.28 | $6.28 | 63,465,600 |
| 2024-09-02 | $6.13 | $6.39 | $6.10 | $6.34 | $6.34 | 125,639,560 |
| 2024-08-30 | $6.11 | $6.15 | $6.02 | $6.02 | $6.02 | 59,630,800 |
| 2024-08-29 | $6.34 | $6.35 | $6.11 | $6.12 | $6.12 | 49,134,460 |
| 2024-08-28 | $6.40 | $6.41 | $6.31 | $6.33 | $6.33 | 29,035,270 |
| 2024-08-27 | $6.41 | $6.47 | $6.35 | $6.41 | $6.41 | 28,435,910 |
| 2024-08-26 | $6.42 | $6.44 | $6.34 | $6.40 | $6.40 | 27,676,770 |
| 2024-08-23 | $6.45 | $6.47 | $6.36 | $6.41 | $6.41 | 28,256,870 |
| 2024-08-22 | $6.43 | $6.50 | $6.41 | $6.44 | $6.44 | 31,561,240 |
| 2024-08-21 | $6.45 | $6.50 | $6.38 | $6.41 | $6.41 | 27,246,550 |
| 2024-08-20 | $6.47 | $6.48 | $6.42 | $6.47 | $6.47 | 32,818,340 |
| 2024-08-19 | $6.30 | $6.46 | $6.29 | $6.46 | $6.46 | 41,403,870 |
| 2024-08-16 | $6.25 | $6.34 | $6.24 | $6.30 | $6.30 | 37,200,410 |
| 2024-08-15 | $6.13 | $6.26 | $6.11 | $6.24 | $6.24 | 40,583,320 |
| 2024-08-14 | $6.18 | $6.24 | $6.11 | $6.13 | $6.13 | 33,966,330 |
| 2024-08-13 | $6.13 | $6.21 | $6.12 | $6.17 | $6.17 | 30,921,200 |
| 2024-08-12 | $6.17 | $6.19 | $6.12 | $6.13 | $6.13 | 23,335,920 |
| 2024-08-09 | $6.18 | $6.24 | $6.15 | $6.18 | $6.18 | 22,860,290 |
| 2024-08-08 | $6.16 | $6.19 | $6.15 | $6.17 | $6.17 | 20,816,860 |
| 2024-08-07 | $6.15 | $6.23 | $6.14 | $6.16 | $6.16 | 32,437,630 |
| 2024-08-06 | $6.21 | $6.23 | $6.13 | $6.16 | $6.16 | 30,243,600 |
| 2024-08-05 | $6.25 | $6.28 | $6.16 | $6.18 | $6.18 | 33,816,680 |
| 2024-08-02 | $6.29 | $6.31 | $6.26 | $6.26 | $6.26 | 21,545,140 |
| 2024-08-01 | $6.29 | $6.36 | $6.23 | $6.31 | $6.31 | 35,505,610 |
| 2024-07-31 | $6.29 | $6.35 | $6.23 | $6.28 | $6.28 | 39,037,650 |
| 2024-07-30 | $6.31 | $6.34 | $6.23 | $6.27 | $6.27 | 29,598,060 |
| 2024-07-29 | $6.19 | $6.33 | $6.13 | $6.31 | $6.31 | 37,662,790 |
| 2024-07-26 | $6.25 | $6.28 | $6.13 | $6.17 | $6.17 | 35,045,620 |
| 2024-07-25 | $6.37 | $6.38 | $6.21 | $6.25 | $6.25 | 37,005,410 |
| 2024-07-24 | $6.38 | $6.41 | $6.31 | $6.37 | $6.37 | 29,732,250 |
| 2024-07-23 | $6.38 | $6.47 | $6.35 | $6.36 | $6.36 | 42,199,210 |
| 2024-07-22 | $6.50 | $6.51 | $6.35 | $6.38 | $6.38 | 40,019,230 |
| 2024-07-19 | $6.51 | $6.53 | $6.44 | $6.51 | $6.51 | 31,541,940 |
| 2024-07-18 | $6.56 | $6.57 | $6.48 | $6.53 | $6.53 | 26,747,080 |
| 2024-07-17 | $6.53 | $6.58 | $6.51 | $6.56 | $6.56 | 28,770,010 |
| 2024-07-16 | $6.57 | $6.61 | $6.48 | $6.54 | $6.54 | 30,027,380 |
| 2024-07-15 | $6.49 | $6.57 | $6.49 | $6.56 | $6.56 | 29,449,340 |
| 2024-07-12 | $6.37 | $6.52 | $6.37 | $6.51 | $6.51 | 44,242,440 |
| 2024-07-11 | $6.49 | $6.49 | $6.36 | $6.38 | $6.38 | 32,660,870 |
| 2024-07-10 | $6.41 | $6.48 | $6.39 | $6.45 | $6.45 | 34,206,290 |
| 2024-07-09 | $6.38 | $6.42 | $6.30 | $6.40 | $6.40 | 32,130,800 |
| 2024-07-08 | $6.40 | $6.48 | $6.33 | $6.38 | $6.38 | 36,440,920 |
| 2024-07-05 | $6.58 | $6.61 | $6.38 | $6.40 | $6.40 | 39,192,420 |
| 2024-07-04 | $6.53 | $6.59 | $6.52 | $6.56 | $6.56 | 32,918,640 |
| 2024-07-03 | $6.54 | $6.59 | $6.49 | $6.54 | $6.54 | 34,634,150 |
| 2024-07-02 | $6.45 | $6.56 | $6.45 | $6.54 | $6.54 | 45,954,370 |
| 2024-07-01 | $6.41 | $6.47 | $6.40 | $6.45 | $6.45 | 35,403,860 |
| 2024-06-28 | $6.35 | $6.43 | $6.30 | $6.40 | $6.40 | 29,968,440 |
| 2024-06-27 | $6.26 | $6.39 | $6.26 | $6.35 | $6.35 | 36,327,440 |
| 2024-06-26 | $6.32 | $6.37 | $6.25 | $6.29 | $6.29 | 32,334,270 |
| 2024-06-25 | $6.23 | $6.34 | $6.23 | $6.31 | $6.31 | 32,192,170 |
| 2024-06-24 | $6.21 | $6.28 | $6.19 | $6.23 | $6.23 | 37,329,750 |
| 2024-06-21 | $6.23 | $6.26 | $6.19 | $6.21 | $6.21 | 44,268,610 |
| 2024-06-20 | $6.64 | $6.67 | $6.58 | $6.60 | $6.60 | 28,649,760 |
| 2024-06-19 | $6.58 | $6.67 | $6.56 | $6.64 | $6.64 | 25,345,880 |
| 2024-06-18 | $6.53 | $6.59 | $6.48 | $6.58 | $6.58 | 26,368,680 |
| 2024-06-17 | $6.63 | $6.65 | $6.49 | $6.53 | $6.53 | 41,407,730 |
| 2024-06-14 | $6.61 | $6.68 | $6.57 | $6.64 | $6.64 | 29,172,800 |
| 2024-06-13 | $6.66 | $6.68 | $6.59 | $6.60 | $6.60 | 21,622,580 |
| 2024-06-12 | $6.67 | $6.68 | $6.57 | $6.66 | $6.66 | 43,954,640 |
| 2024-06-11 | $6.80 | $6.82 | $6.68 | $6.68 | $6.68 | 40,226,750 |
| 2024-06-07 | $6.75 | $6.80 | $6.73 | $6.79 | $6.79 | 32,500,770 |
| 2024-06-06 | $6.76 | $6.80 | $6.71 | $6.73 | $6.73 | 29,061,140 |
| 2024-06-05 | $6.87 | $6.88 | $6.75 | $6.77 | $6.77 | 29,154,220 |
| 2024-06-04 | $6.80 | $6.88 | $6.78 | $6.85 | $6.85 | 28,253,470 |
| 2024-06-03 | $6.89 | $6.89 | $6.76 | $6.81 | $6.81 | 38,676,110 |
| 2024-05-31 | $6.90 | $6.94 | $6.85 | $6.89 | $6.89 | 40,057,430 |
| 2024-05-30 | $6.94 | $6.99 | $6.87 | $6.88 | $6.88 | 29,826,510 |
| 2024-05-29 | $6.99 | $7.03 | $6.91 | $6.94 | $6.94 | 33,657,530 |
| 2024-05-28 | $7.03 | $7.08 | $6.97 | $6.98 | $6.98 | 26,410,140 |
| 2024-05-27 | $6.95 | $7.04 | $6.95 | $7.03 | $7.03 | 30,527,630 |
| 2024-05-24 | $6.95 | $7.07 | $6.94 | $6.95 | $6.95 | 33,589,950 |
| 2024-05-23 | $7.00 | $7.04 | $6.94 | $6.96 | $6.96 | 30,074,010 |
| 2024-05-22 | $6.91 | $7.04 | $6.90 | $7.00 | $7.00 | 46,457,170 |
| 2024-05-21 | $6.87 | $6.93 | $6.85 | $6.91 | $6.91 | 28,627,090 |
| 2024-05-20 | $6.93 | $6.98 | $6.81 | $6.87 | $6.87 | 43,458,780 |
| 2024-05-17 | $6.85 | $6.94 | $6.82 | $6.94 | $6.94 | 39,260,130 |
| 2024-05-16 | $6.75 | $6.88 | $6.74 | $6.84 | $6.84 | 35,984,270 |
| 2024-05-15 | $6.77 | $6.79 | $6.71 | $6.75 | $6.75 | 25,848,930 |
| 2024-05-14 | $6.80 | $6.85 | $6.76 | $6.76 | $6.76 | 32,903,760 |
| 2024-05-13 | $6.72 | $6.82 | $6.67 | $6.81 | $6.81 | 47,541,850 |
| 2024-05-10 | $6.68 | $6.74 | $6.67 | $6.71 | $6.71 | 28,905,410 |
| 2024-05-09 | $6.65 | $6.72 | $6.64 | $6.67 | $6.67 | 32,097,410 |
| 2024-05-08 | $6.63 | $6.70 | $6.62 | $6.67 | $6.67 | 36,005,930 |
| 2024-05-07 | $6.67 | $6.67 | $6.60 | $6.63 | $6.63 | 40,104,730 |
| 2024-05-06 | $6.77 | $6.79 | $6.63 | $6.67 | $6.67 | 61,792,660 |
| 2024-04-30 | $6.69 | $6.79 | $6.68 | $6.71 | $6.71 | 44,577,360 |
| 2024-04-29 | $6.74 | $6.80 | $6.69 | $6.72 | $6.72 | 43,088,700 |
| 2024-04-26 | $6.88 | $6.90 | $6.69 | $6.75 | $6.75 | 52,912,020 |
| 2024-04-25 | $6.80 | $6.88 | $6.77 | $6.88 | $6.88 | 32,348,710 |
| 2024-04-24 | $6.79 | $6.84 | $6.74 | $6.81 | $6.81 | 29,476,040 |
| 2024-04-23 | $6.80 | $6.88 | $6.75 | $6.79 | $6.79 | 34,016,970 |
| 2024-04-22 | $6.85 | $6.94 | $6.75 | $6.81 | $6.81 | 42,117,140 |
| 2024-04-19 | $6.84 | $6.91 | $6.80 | $6.85 | $6.85 | 36,509,090 |
| 2024-04-18 | $6.77 | $6.94 | $6.76 | $6.83 | $6.83 | 58,145,810 |
| 2024-04-17 | $6.62 | $6.77 | $6.57 | $6.77 | $6.77 | 56,217,670 |
| 2024-04-16 | $6.66 | $6.70 | $6.60 | $6.64 | $6.64 | 46,066,320 |
| 2024-04-15 | $6.58 | $6.68 | $6.55 | $6.66 | $6.66 | 39,255,270 |
| 2024-04-12 | $6.59 | $6.66 | $6.56 | $6.58 | $6.58 | 29,767,850 |
| 2024-04-11 | $6.57 | $6.62 | $6.48 | $6.60 | $6.60 | 28,259,110 |
| 2024-04-10 | $6.56 | $6.62 | $6.54 | $6.58 | $6.58 | 36,184,780 |
| 2024-04-09 | $6.59 | $6.61 | $6.53 | $6.54 | $6.54 | 27,436,620 |
| 2024-04-08 | $6.56 | $6.62 | $6.51 | $6.58 | $6.58 | 34,159,940 |
| 2024-04-03 | $6.56 | $6.59 | $6.49 | $6.55 | $6.55 | 24,575,080 |
| 2024-04-02 | $6.57 | $6.61 | $6.54 | $6.56 | $6.56 | 32,038,430 |
| 2024-04-01 | $6.49 | $6.57 | $6.47 | $6.56 | $6.56 | 39,532,420 |
| 2024-03-29 | $6.45 | $6.52 | $6.44 | $6.48 | $6.48 | 26,061,210 |
| 2024-03-28 | $6.50 | $6.51 | $6.43 | $6.47 | $6.47 | 42,089,110 |
| 2024-03-27 | $6.47 | $6.55 | $6.46 | $6.50 | $6.50 | 40,008,930 |
| 2024-03-26 | $6.39 | $6.50 | $6.38 | $6.48 | $6.48 | 50,653,120 |
| 2024-03-25 | $6.32 | $6.42 | $6.30 | $6.38 | $6.38 | 38,555,860 |
| 2024-03-22 | $6.33 | $6.36 | $6.27 | $6.32 | $6.32 | 29,295,490 |
| 2024-03-21 | $6.27 | $6.34 | $6.27 | $6.33 | $6.33 | 28,967,520 |
| 2024-03-20 | $6.24 | $6.32 | $6.21 | $6.28 | $6.28 | 24,167,310 |
| 2024-03-19 | $6.29 | $6.32 | $6.24 | $6.25 | $6.25 | 24,674,420 |
| 2024-03-18 | $6.27 | $6.33 | $6.27 | $6.31 | $6.31 | 27,892,150 |
| 2024-03-15 | $6.28 | $6.31 | $6.26 | $6.29 | $6.29 | 32,639,640 |
| 2024-03-14 | $6.23 | $6.29 | $6.22 | $6.24 | $6.24 | 22,047,790 |
| 2024-03-13 | $6.26 | $6.27 | $6.19 | $6.25 | $6.25 | 28,198,250 |
| 2024-03-12 | $6.35 | $6.35 | $6.26 | $6.27 | $6.27 | 41,484,970 |
| 2024-03-11 | $6.39 | $6.42 | $6.32 | $6.36 | $6.36 | 34,253,120 |
| 2024-03-08 | $6.38 | $6.43 | $6.35 | $6.39 | $6.39 | 26,720,200 |
| 2024-03-07 | $6.35 | $6.43 | $6.34 | $6.38 | $6.38 | 29,662,060 |
| 2024-03-06 | $6.41 | $6.50 | $6.34 | $6.36 | $6.36 | 39,640,490 |
| 2024-03-05 | $6.30 | $6.42 | $6.30 | $6.40 | $6.40 | 43,942,790 |
| 2024-03-04 | $6.33 | $6.36 | $6.28 | $6.32 | $6.32 | 37,367,710 |
| 2024-03-01 | $6.32 | $6.36 | $6.31 | $6.34 | $6.34 | 37,194,370 |
| 2024-02-29 | $6.32 | $6.36 | $6.27 | $6.34 | $6.34 | 48,346,150 |
| 2024-02-28 | $6.29 | $6.40 | $6.24 | $6.36 | $6.36 | 55,185,400 |
| 2024-02-27 | $6.30 | $6.38 | $6.28 | $6.31 | $6.31 | 44,309,220 |
| 2024-02-26 | $6.50 | $6.51 | $6.31 | $6.31 | $6.31 | 69,088,290 |
| 2024-02-23 | $6.36 | $6.70 | $6.36 | $6.52 | $6.52 | 89,318,020 |
| 2024-02-22 | $6.24 | $6.33 | $6.24 | $6.31 | $6.31 | 41,448,400 |
| 2024-02-21 | $6.19 | $6.36 | $6.16 | $6.26 | $6.26 | 65,051,170 |
| 2024-02-20 | $6.14 | $6.22 | $6.09 | $6.20 | $6.20 | 42,872,340 |
| 2024-02-19 | $6.00 | $6.15 | $5.96 | $6.14 | $6.14 | 62,724,580 |
| 2024-02-08 | $6.02 | $6.02 | $5.87 | $5.97 | $5.97 | 76,555,820 |
| 2024-02-07 | $6.12 | $6.12 | $5.96 | $6.03 | $6.03 | 84,661,280 |
| 2024-02-06 | $6.01 | $6.13 | $5.99 | $6.12 | $6.12 | 74,055,980 |
| 2024-02-05 | $6.02 | $6.12 | $5.94 | $6.04 | $6.04 | 83,790,890 |
| 2024-02-02 | $6.04 | $6.14 | $5.93 | $6.03 | $6.03 | 61,026,420 |
| 2024-02-01 | $6.04 | $6.09 | $6.00 | $6.03 | $6.03 | 50,819,780 |
| 2024-01-31 | $6.10 | $6.13 | $6.02 | $6.06 | $6.06 | 44,021,580 |
| 2024-01-30 | $6.11 | $6.19 | $6.06 | $6.09 | $6.09 | 44,418,450 |
| 2024-01-29 | $6.09 | $6.20 | $6.09 | $6.14 | $6.14 | 57,414,310 |
| 2024-01-26 | $5.97 | $6.09 | $5.96 | $6.07 | $6.07 | 54,680,000 |
| 2024-01-25 | $5.88 | $5.98 | $5.87 | $5.97 | $5.97 | 45,344,040 |
| 2024-01-24 | $5.76 | $5.90 | $5.75 | $5.88 | $5.88 | 47,067,020 |
| 2024-01-23 | $5.70 | $5.77 | $5.63 | $5.75 | $5.75 | 43,589,330 |
| 2024-01-22 | $5.80 | $5.85 | $5.68 | $5.71 | $5.71 | 56,056,830 |
| 2024-01-19 | $5.83 | $5.87 | $5.76 | $5.80 | $5.80 | 34,965,690 |
| 2024-01-18 | $5.90 | $5.92 | $5.69 | $5.85 | $5.85 | 55,941,360 |
| 2024-01-17 | $5.96 | $6.01 | $5.89 | $5.89 | $5.89 | 35,287,600 |
| 2024-01-16 | $5.88 | $5.96 | $5.86 | $5.95 | $5.95 | 49,195,920 |
| 2024-01-15 | $5.85 | $5.90 | $5.82 | $5.88 | $5.88 | 29,910,310 |
| 2024-01-12 | $5.80 | $5.89 | $5.79 | $5.84 | $5.84 | 30,962,950 |
| 2024-01-11 | $5.88 | $5.88 | $5.79 | $5.80 | $5.80 | 41,021,970 |
| 2024-01-10 | $5.89 | $5.94 | $5.84 | $5.87 | $5.87 | 27,597,440 |
| 2024-01-09 | $5.89 | $5.91 | $5.81 | $5.89 | $5.89 | 34,258,360 |
| 2024-01-08 | $5.90 | $5.95 | $5.85 | $5.89 | $5.89 | 38,672,830 |
| 2024-01-05 | $5.80 | $5.98 | $5.78 | $5.90 | $5.90 | 59,722,160 |
| 2024-01-04 | $5.77 | $5.84 | $5.76 | $5.80 | $5.80 | 34,881,170 |
| 2024-01-03 | $5.70 | $5.79 | $5.67 | $5.77 | $5.77 | 38,851,030 |
| 2024-01-02 | $5.63 | $5.74 | $5.62 | $5.70 | $5.70 | 54,888,900 |
| 2024-01-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.62 | 0 |
| 2023-12-29 | $5.66 | $5.67 | $5.61 | $5.62 | $5.62 | 44,788,760 |
| 2023-12-28 | $5.74 | $5.78 | $5.66 | $5.67 | $5.67 | 59,493,230 |
| 2023-12-27 | $5.73 | $5.76 | $5.71 | $5.75 | $5.75 | 19,974,090 |
| 2023-12-26 | $5.74 | $5.78 | $5.72 | $5.75 | $5.75 | 21,835,600 |
| 2023-12-25 | $5.73 | $5.75 | $5.69 | $5.75 | $5.75 | 25,495,870 |
| 2023-12-22 | $5.74 | $5.78 | $5.71 | $5.74 | $5.74 | 29,579,090 |
| 2023-12-21 | $5.75 | $5.75 | $5.69 | $5.73 | $5.73 | 35,005,540 |
| 2023-12-20 | $5.78 | $5.81 | $5.74 | $5.75 | $5.75 | 18,959,350 |
| 2023-12-19 | $5.77 | $5.79 | $5.73 | $5.78 | $5.78 | 22,296,340 |
| 2023-12-18 | $5.71 | $5.81 | $5.68 | $5.77 | $5.77 | 28,122,260 |
| 2023-12-15 | $5.76 | $5.79 | $5.70 | $5.71 | $5.71 | 21,241,920 |
| 2023-12-14 | $5.82 | $5.82 | $5.74 | $5.76 | $5.76 | 20,410,390 |
| 2023-12-13 | $5.82 | $5.87 | $5.80 | $5.81 | $5.81 | 20,617,750 |
| 2023-12-12 | $5.80 | $5.88 | $5.75 | $5.82 | $5.82 | 30,421,810 |
| 2023-12-11 | $5.71 | $5.84 | $5.62 | $5.83 | $5.83 | 65,808,660 |
| 2023-12-08 | $5.82 | $5.87 | $5.68 | $5.68 | $5.68 | 78,116,130 |
| 2023-12-07 | $5.75 | $5.85 | $5.71 | $5.83 | $5.83 | 55,089,990 |
| 2023-12-06 | $5.82 | $5.85 | $5.74 | $5.76 | $5.76 | 36,205,350 |
| 2023-12-05 | $5.90 | $5.90 | $5.80 | $5.82 | $5.82 | 36,618,260 |
| 2023-12-04 | $5.84 | $5.91 | $5.83 | $5.89 | $5.89 | 39,861,520 |
| 2023-12-01 | $5.81 | $5.85 | $5.79 | $5.83 | $5.83 | 36,908,940 |
| 2023-11-30 | $5.75 | $5.82 | $5.73 | $5.80 | $5.80 | 35,414,140 |
| 2023-11-29 | $5.75 | $5.84 | $5.73 | $5.75 | $5.75 | 40,163,760 |
| 2023-11-28 | $5.74 | $5.76 | $5.70 | $5.74 | $5.74 | 41,007,370 |
| 2023-11-27 | $5.71 | $5.75 | $5.67 | $5.73 | $5.73 | 46,001,410 |
| 2023-11-24 | $5.66 | $5.71 | $5.65 | $5.70 | $5.70 | 22,734,410 |
| 2023-11-23 | $5.67 | $5.69 | $5.64 | $5.66 | $5.66 | 17,045,940 |
| 2023-11-22 | $5.64 | $5.72 | $5.63 | $5.67 | $5.67 | 31,715,980 |
| 2023-11-21 | $5.61 | $5.68 | $5.59 | $5.63 | $5.63 | 32,197,760 |
| 2023-11-20 | $5.58 | $5.60 | $5.55 | $5.59 | $5.59 | 16,874,180 |
| 2023-11-17 | $5.60 | $5.60 | $5.55 | $5.56 | $5.56 | 18,001,720 |
| 2023-11-16 | $5.59 | $5.63 | $5.57 | $5.60 | $5.60 | 19,424,800 |
| 2023-11-15 | $5.59 | $5.62 | $5.57 | $5.59 | $5.59 | 17,633,500 |
| 2023-11-14 | $5.53 | $5.59 | $5.53 | $5.58 | $5.58 | 22,472,730 |
| 2023-11-13 | $5.56 | $5.58 | $5.50 | $5.53 | $5.53 | 25,607,580 |
| 2023-11-10 | $5.58 | $5.60 | $5.55 | $5.56 | $5.56 | 16,703,910 |
| 2023-11-09 | $5.57 | $5.62 | $5.55 | $5.59 | $5.59 | 22,713,870 |
| 2023-11-08 | $5.58 | $5.60 | $5.55 | $5.57 | $5.57 | 22,897,110 |
| 2023-11-07 | $5.58 | $5.61 | $5.55 | $5.58 | $5.58 | 26,692,250 |
| 2023-11-06 | $5.65 | $5.66 | $5.57 | $5.59 | $5.59 | 46,595,970 |
| 2023-11-03 | $5.70 | $5.71 | $5.62 | $5.63 | $5.63 | 26,081,490 |
| 2023-11-02 | $5.63 | $5.72 | $5.62 | $5.69 | $5.69 | 29,259,680 |
| 2023-11-01 | $5.61 | $5.65 | $5.60 | $5.63 | $5.63 | 24,574,430 |
| 2023-10-31 | $5.56 | $5.61 | $5.54 | $5.60 | $5.60 | 27,297,770 |
| 2023-10-30 | $5.66 | $5.66 | $5.54 | $5.55 | $5.55 | 40,046,830 |
| 2023-10-27 | $5.67 | $5.72 | $5.63 | $5.65 | $5.65 | 22,590,240 |
| 2023-10-26 | $5.57 | $5.69 | $5.56 | $5.68 | $5.68 | 31,158,760 |
| 2023-10-25 | $5.55 | $5.60 | $5.50 | $5.59 | $5.59 | 29,380,340 |
| 2023-10-24 | $5.58 | $5.60 | $5.51 | $5.52 | $5.52 | 29,817,950 |
| 2023-10-23 | $5.61 | $5.64 | $5.55 | $5.58 | $5.58 | 22,632,110 |
| 2023-10-20 | $5.62 | $5.66 | $5.58 | $5.61 | $5.61 | 27,251,120 |
| 2023-10-19 | $5.73 | $5.75 | $5.57 | $5.62 | $5.62 | 35,824,380 |
| 2023-10-18 | $5.77 | $5.81 | $5.73 | $5.74 | $5.74 | 24,356,330 |
| 2023-10-17 | $5.75 | $5.80 | $5.74 | $5.77 | $5.77 | 19,480,010 |
| 2023-10-16 | $5.76 | $5.77 | $5.70 | $5.76 | $5.76 | 20,968,460 |
| 2023-10-13 | $5.69 | $5.80 | $5.68 | $5.75 | $5.75 | 33,954,910 |
| 2023-10-12 | $5.67 | $5.74 | $5.66 | $5.71 | $5.71 | 34,717,190 |
| 2023-10-11 | $5.66 | $5.67 | $5.60 | $5.61 | $5.61 | 27,785,360 |
| 2023-10-10 | $5.66 | $5.71 | $5.65 | $5.65 | $5.65 | 23,209,030 |
| 2023-10-09 | $5.69 | $5.71 | $5.61 | $5.68 | $5.68 | 29,347,700 |
| 2023-09-28 | $5.73 | $5.75 | $5.71 | $5.72 | $5.72 | 22,776,550 |
| 2023-09-27 | $5.77 | $5.78 | $5.70 | $5.72 | $5.72 | 26,597,290 |
| 2023-09-26 | $5.73 | $5.77 | $5.72 | $5.76 | $5.76 | 28,457,100 |
| 2023-09-25 | $5.68 | $5.74 | $5.66 | $5.73 | $5.73 | 37,921,250 |
| 2023-09-22 | $5.67 | $5.69 | $5.63 | $5.68 | $5.68 | 26,578,220 |
| 2023-09-21 | $5.70 | $5.72 | $5.65 | $5.66 | $5.66 | 28,549,430 |
| 2023-09-20 | $5.68 | $5.70 | $5.65 | $5.69 | $5.69 | 26,116,690 |
| 2023-09-19 | $5.59 | $5.68 | $5.58 | $5.67 | $5.67 | 39,575,280 |
| 2023-09-18 | $5.63 | $5.63 | $5.56 | $5.60 | $5.60 | 24,741,720 |
| 2023-09-15 | $5.63 | $5.70 | $5.61 | $5.63 | $5.63 | 46,030,090 |
| 2023-09-14 | $5.58 | $5.63 | $5.56 | $5.62 | $5.62 | 35,841,770 |
| 2023-09-13 | $5.58 | $5.59 | $5.54 | $5.58 | $5.58 | 22,439,580 |
| 2023-09-12 | $5.58 | $5.61 | $5.56 | $5.57 | $5.57 | 17,715,230 |
| 2023-09-11 | $5.57 | $5.61 | $5.55 | $5.59 | $5.59 | 19,221,200 |
| 2023-09-08 | $5.56 | $5.58 | $5.54 | $5.55 | $5.55 | 11,772,370 |
| 2023-09-07 | $5.58 | $5.62 | $5.56 | $5.56 | $5.56 | 16,236,270 |
| 2023-09-06 | $5.59 | $5.60 | $5.54 | $5.59 | $5.59 | 18,902,910 |
| 2023-09-05 | $5.64 | $5.64 | $5.58 | $5.60 | $5.60 | 20,566,200 |
| 2023-09-04 | $5.59 | $5.67 | $5.58 | $5.64 | $5.64 | 31,773,430 |
| 2023-09-01 | $5.55 | $5.61 | $5.54 | $5.57 | $5.57 | 19,840,340 |
| 2023-08-31 | $5.60 | $5.65 | $5.54 | $5.54 | $5.54 | 26,133,390 |
| 2023-08-30 | $5.64 | $5.65 | $5.59 | $5.61 | $5.61 | 29,304,690 |
| 2023-08-29 | $5.78 | $5.81 | $5.63 | $5.64 | $5.64 | 67,767,860 |
| 2023-08-28 | $5.85 | $5.88 | $5.76 | $5.80 | $5.80 | 103,020,370 |
| 2023-08-25 | $5.51 | $5.60 | $5.50 | $5.58 | $5.58 | 22,339,290 |
| 2023-08-24 | $5.57 | $5.59 | $5.51 | $5.51 | $5.51 | 20,192,160 |
| 2023-08-23 | $5.58 | $5.63 | $5.56 | $5.57 | $5.57 | 20,338,940 |
| 2023-08-22 | $5.53 | $5.59 | $5.52 | $5.58 | $5.58 | 18,481,820 |
| 2023-08-21 | $5.60 | $5.62 | $5.51 | $5.52 | $5.52 | 24,708,460 |
| 2023-08-18 | $5.57 | $5.65 | $5.56 | $5.58 | $5.58 | 20,518,920 |
| 2023-08-17 | $5.63 | $5.64 | $5.53 | $5.57 | $5.57 | 25,920,830 |
| 2023-08-16 | $5.62 | $5.68 | $5.59 | $5.65 | $5.65 | 16,552,390 |
| 2023-08-15 | $5.58 | $5.66 | $5.57 | $5.64 | $5.64 | 17,333,190 |
| 2023-08-14 | $5.58 | $5.60 | $5.51 | $5.58 | $5.58 | 24,440,300 |
| 2023-08-11 | $5.74 | $5.76 | $5.60 | $5.60 | $5.60 | 26,675,090 |
| 2023-08-10 | $5.74 | $5.76 | $5.69 | $5.75 | $5.75 | 18,232,570 |
| 2023-08-09 | $5.74 | $5.77 | $5.72 | $5.73 | $5.73 | 17,090,660 |
| 2023-08-08 | $5.72 | $5.78 | $5.69 | $5.73 | $5.73 | 19,967,850 |
| 2023-08-07 | $5.77 | $5.77 | $5.69 | $5.72 | $5.72 | 24,100,500 |
| 2023-08-04 | $5.81 | $5.86 | $5.77 | $5.79 | $5.79 | 29,708,010 |
| 2023-08-03 | $5.74 | $5.80 | $5.70 | $5.78 | $5.78 | 27,836,270 |
| 2023-08-02 | $5.78 | $5.81 | $5.71 | $5.73 | $5.73 | 30,088,490 |
| 2023-08-01 | $5.80 | $5.83 | $5.75 | $5.80 | $5.80 | 30,869,980 |
| 2023-07-31 | $5.78 | $5.84 | $5.74 | $5.80 | $5.80 | 40,445,010 |
| 2023-07-28 | $5.63 | $5.77 | $5.61 | $5.77 | $5.77 | 39,303,760 |
| 2023-07-27 | $5.60 | $5.68 | $5.59 | $5.62 | $5.62 | 24,494,760 |
| 2023-07-26 | $5.60 | $5.62 | $5.56 | $5.59 | $5.59 | 20,822,480 |
| 2023-07-25 | $5.56 | $5.62 | $5.55 | $5.61 | $5.61 | 25,320,690 |
| 2023-07-24 | $5.52 | $5.56 | $5.51 | $5.54 | $5.54 | 13,683,510 |
| 2023-07-21 | $5.53 | $5.55 | $5.51 | $5.54 | $5.54 | 12,379,900 |
| 2023-07-20 | $5.54 | $5.57 | $5.51 | $5.52 | $5.52 | 14,115,840 |
| 2023-07-19 | $5.47 | $5.54 | $5.45 | $5.52 | $5.52 | 14,203,440 |
| 2023-07-18 | $5.50 | $5.52 | $5.46 | $5.47 | $5.47 | 11,024,940 |
| 2023-07-17 | $5.51 | $5.52 | $5.46 | $5.50 | $5.50 | 11,015,430 |
| 2023-07-14 | $5.49 | $5.55 | $5.46 | $5.52 | $5.52 | 15,693,330 |
| 2023-07-13 | $5.41 | $5.49 | $5.40 | $5.49 | $5.49 | 21,674,970 |
| 2023-07-12 | $5.41 | $5.44 | $5.38 | $5.39 | $5.39 | 12,729,460 |
| 2023-07-11 | $5.38 | $5.42 | $5.37 | $5.40 | $5.40 | 13,657,460 |
| 2023-07-10 | $5.39 | $5.40 | $5.35 | $5.36 | $5.36 | 11,246,300 |
| 2023-07-07 | $5.31 | $5.39 | $5.30 | $5.37 | $5.37 | 17,249,820 |
| 2023-07-06 | $5.39 | $5.40 | $5.30 | $5.32 | $5.32 | 23,083,630 |
| 2023-07-05 | $5.41 | $5.41 | $5.36 | $5.39 | $5.39 | 14,594,520 |
| 2023-07-04 | $5.47 | $5.47 | $5.37 | $5.40 | $5.40 | 23,706,640 |
| 2023-07-03 | $5.42 | $5.49 | $5.41 | $5.48 | $5.48 | 20,447,340 |
| 2023-06-30 | $5.40 | $5.44 | $5.39 | $5.41 | $5.41 | 13,053,650 |
| 2023-06-29 | $5.37 | $5.43 | $5.35 | $5.40 | $5.40 | 15,142,290 |
| 2023-06-28 | $5.35 | $5.40 | $5.34 | $5.37 | $5.37 | 14,715,100 |
| 2023-06-27 | $5.29 | $5.38 | $5.28 | $5.35 | $5.35 | 17,139,620 |
| 2023-06-26 | $5.37 | $5.38 | $5.27 | $5.29 | $5.29 | 31,621,510 |
| 2023-06-21 | $5.41 | $5.48 | $5.38 | $5.38 | $5.38 | 32,402,280 |
| 2023-06-20 | $5.82 | $5.83 | $5.77 | $5.77 | $5.39 | 32,708,770 |
| 2023-06-19 | $5.85 | $5.89 | $5.82 | $5.83 | $5.45 | 41,979,020 |
| 2023-06-16 | $5.84 | $5.86 | $5.81 | $5.84 | $5.45 | 24,713,010 |
| 2023-06-15 | $5.83 | $5.86 | $5.80 | $5.83 | $5.45 | 21,166,060 |
| 2023-06-14 | $5.92 | $5.94 | $5.81 | $5.81 | $5.43 | 30,660,230 |
| 2023-06-13 | $5.88 | $5.93 | $5.86 | $5.93 | $5.54 | 25,666,200 |
| 2023-06-12 | $5.96 | $5.97 | $5.85 | $5.86 | $5.47 | 30,188,180 |
| 2023-06-09 | $5.98 | $6.01 | $5.96 | $5.97 | $5.58 | 27,253,590 |
| 2023-06-08 | $5.90 | $5.99 | $5.88 | $5.99 | $5.59 | 33,562,260 |
| 2023-06-07 | $5.84 | $5.91 | $5.83 | $5.90 | $5.51 | 21,496,530 |
| 2023-06-06 | $5.83 | $5.92 | $5.81 | $5.83 | $5.45 | 35,935,990 |
| 2023-06-05 | $5.76 | $5.91 | $5.75 | $5.83 | $5.45 | 31,953,240 |
| 2023-06-02 | $5.74 | $5.78 | $5.73 | $5.76 | $5.38 | 22,422,130 |
| 2023-06-01 | $5.77 | $5.82 | $5.71 | $5.73 | $5.35 | 24,117,720 |
| 2023-05-31 | $5.77 | $5.81 | $5.74 | $5.78 | $5.40 | 19,461,300 |
| 2023-05-30 | $5.79 | $5.84 | $5.74 | $5.80 | $5.42 | 23,229,940 |
| 2023-05-29 | $5.75 | $5.83 | $5.75 | $5.79 | $5.41 | 26,180,680 |
| 2023-05-26 | $5.75 | $5.81 | $5.69 | $5.75 | $5.37 | 28,518,790 |
| 2023-05-25 | $5.73 | $5.76 | $5.66 | $5.74 | $5.36 | 37,418,160 |
| 2023-05-24 | $5.89 | $5.89 | $5.72 | $5.75 | $5.37 | 51,482,540 |
| 2023-05-23 | $6.02 | $6.08 | $5.92 | $5.92 | $5.53 | 42,044,390 |
| 2023-05-22 | $6.06 | $6.10 | $6.00 | $6.03 | $5.63 | 43,061,270 |
| 2023-05-19 | $6.25 | $6.26 | $6.04 | $6.07 | $5.67 | 75,915,740 |
| 2023-05-18 | $6.09 | $6.39 | $6.07 | $6.28 | $5.87 | 128,384,700 |
| 2023-05-17 | $6.05 | $6.09 | $5.97 | $6.03 | $5.63 | 28,969,690 |
| 2023-05-16 | $6.08 | $6.15 | $6.03 | $6.07 | $5.67 | 39,138,380 |
| 2023-05-15 | $6.01 | $6.10 | $5.89 | $6.07 | $5.67 | 57,257,650 |
| 2023-05-12 | $6.06 | $6.09 | $5.99 | $6.03 | $5.63 | 42,408,020 |
| 2023-05-11 | $6.14 | $6.16 | $6.04 | $6.07 | $5.67 | 47,808,670 |
| 2023-05-10 | $6.30 | $6.31 | $6.05 | $6.08 | $5.68 | 87,007,790 |
| 2023-05-09 | $6.35 | $6.50 | $6.29 | $6.31 | $5.89 | 142,840,920 |
| 2023-05-08 | $6.02 | $6.41 | $6.00 | $6.30 | $5.88 | 143,570,700 |
| 2023-05-05 | $5.99 | $6.13 | $5.96 | $6.01 | $5.61 | 77,214,990 |
| 2023-05-04 | $5.73 | $6.02 | $5.68 | $6.01 | $5.61 | 110,525,970 |
| 2023-05-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.38 | 0 |
| 2023-05-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.38 | 0 |
| 2023-04-28 | $5.80 | $5.80 | $5.71 | $5.76 | $5.38 | 55,750,350 |
| 2023-04-27 | $5.80 | $5.81 | $5.73 | $5.80 | $5.42 | 44,762,660 |
| 2023-04-26 | $5.83 | $5.84 | $5.71 | $5.79 | $5.41 | 48,438,550 |
| 2023-04-25 | $5.73 | $5.90 | $5.72 | $5.84 | $5.45 | 64,857,350 |
| 2023-04-24 | $5.76 | $5.81 | $5.71 | $5.73 | $5.35 | 41,737,970 |
| 2023-04-21 | $5.77 | $5.90 | $5.74 | $5.77 | $5.77 | 65,902,180 |
| 2023-04-20 | $5.76 | $5.80 | $5.69 | $5.78 | $5.78 | 48,084,100 |
| 2023-04-19 | $5.67 | $5.81 | $5.66 | $5.75 | $5.75 | 75,695,370 |
| 2023-04-18 | $5.57 | $5.70 | $5.55 | $5.67 | $5.67 | 68,820,610 |
| 2023-04-17 | $5.44 | $5.58 | $5.43 | $5.58 | $5.58 | 51,469,720 |
| 2023-04-14 | $5.46 | $5.48 | $5.43 | $5.45 | $5.45 | 20,723,780 |
| 2023-04-13 | $5.42 | $5.47 | $5.41 | $5.44 | $5.44 | 27,651,610 |
| 2023-04-12 | $5.38 | $5.44 | $5.37 | $5.42 | $5.42 | 29,532,370 |
| 2023-04-11 | $5.36 | $5.38 | $5.33 | $5.37 | $5.37 | 20,232,450 |
| 2023-04-10 | $5.39 | $5.39 | $5.35 | $5.36 | $5.36 | 19,493,870 |
| 2023-04-07 | $5.40 | $5.40 | $5.36 | $5.38 | $5.38 | 19,267,300 |
| 2023-04-06 | $5.43 | $5.44 | $5.38 | $5.39 | $5.39 | 23,673,710 |
| 2023-04-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.45 | 0 |
| 2023-04-04 | $5.40 | $5.46 | $5.38 | $5.45 | $5.45 | 31,597,110 |
| 2023-04-03 | $5.40 | $5.42 | $5.37 | $5.41 | $5.41 | 27,736,380 |
| 2023-03-31 | $5.40 | $5.44 | $5.37 | $5.38 | $5.38 | 24,000,130 |
| 2023-03-30 | $5.40 | $5.45 | $5.36 | $5.42 | $5.42 | 27,043,510 |
| 2023-03-29 | $5.42 | $5.44 | $5.36 | $5.37 | $5.37 | 18,944,280 |
| 2023-03-28 | $5.38 | $5.44 | $5.37 | $5.41 | $5.41 | 20,873,000 |
| 2023-03-27 | $5.41 | $5.43 | $5.36 | $5.37 | $5.37 | 30,505,380 |
| 2023-03-24 | $5.44 | $5.45 | $5.40 | $5.40 | $5.40 | 28,587,230 |
| 2023-03-23 | $5.39 | $5.45 | $5.38 | $5.44 | $5.44 | 19,826,400 |
| 2023-03-22 | $5.36 | $5.41 | $5.34 | $5.41 | $5.41 | 28,066,920 |
| 2023-03-21 | $5.36 | $5.41 | $5.33 | $5.35 | $5.35 | 30,271,810 |
| 2023-03-20 | $5.35 | $5.43 | $5.34 | $5.35 | $5.35 | 42,476,010 |
| 2023-03-17 | $5.35 | $5.40 | $5.33 | $5.34 | $5.34 | 33,839,860 |
| 2023-03-16 | $5.28 | $5.38 | $5.26 | $5.33 | $5.33 | 40,836,560 |
| 2023-03-15 | $5.29 | $5.31 | $5.27 | $5.30 | $5.30 | 21,662,470 |
| 2023-03-14 | $5.28 | $5.29 | $5.20 | $5.26 | $5.26 | 30,213,300 |
| 2023-03-13 | $5.25 | $5.31 | $5.24 | $5.30 | $5.30 | 29,899,170 |
| 2023-03-10 | $5.33 | $5.36 | $5.26 | $5.28 | $5.28 | 32,857,400 |
| 2023-03-09 | $5.36 | $5.42 | $5.35 | $5.36 | $5.36 | 27,956,150 |
| 2023-03-08 | $5.35 | $5.38 | $5.33 | $5.37 | $5.37 | 30,374,660 |
| 2023-03-07 | $5.32 | $5.51 | $5.32 | $5.38 | $5.38 | 87,568,150 |
| 2023-03-06 | $5.35 | $5.39 | $5.32 | $5.32 | $5.32 | 34,732,220 |
| 2023-03-03 | $5.29 | $5.37 | $5.27 | $5.36 | $5.36 | 42,194,630 |
| 2023-03-02 | $5.26 | $5.29 | $5.25 | $5.29 | $5.29 | 25,083,940 |
| 2023-03-01 | $5.21 | $5.27 | $5.21 | $5.26 | $5.26 | 27,686,360 |
| 2023-02-28 | $5.19 | $5.22 | $5.18 | $5.22 | $5.22 | 22,350,420 |
| 2023-02-27 | $5.20 | $5.22 | $5.18 | $5.18 | $5.18 | 21,367,250 |
| 2023-02-24 | $5.22 | $5.24 | $5.20 | $5.20 | $5.20 | 31,908,100 |
| 2023-02-23 | $5.19 | $5.21 | $5.18 | $5.19 | $5.19 | 22,760,680 |
| 2023-02-22 | $5.20 | $5.21 | $5.18 | $5.18 | $5.18 | 14,623,400 |
| 2023-02-21 | $5.19 | $5.21 | $5.17 | $5.21 | $5.21 | 27,924,870 |
| 2023-02-20 | $5.10 | $5.18 | $5.10 | $5.18 | $5.18 | 34,181,450 |
| 2023-02-17 | $5.13 | $5.15 | $5.09 | $5.09 | $5.09 | 25,413,340 |
| 2023-02-16 | $5.14 | $5.18 | $5.12 | $5.13 | $5.13 | 32,238,710 |
| 2023-02-15 | $5.15 | $5.16 | $5.13 | $5.14 | $5.14 | 18,693,090 |
| 2023-02-14 | $5.14 | $5.16 | $5.14 | $5.15 | $5.15 | 23,470,670 |
| 2023-02-13 | $5.15 | $5.16 | $5.13 | $5.14 | $5.14 | 25,952,150 |
| 2023-02-10 | $5.15 | $5.16 | $5.14 | $5.15 | $5.15 | 18,155,190 |
| 2023-02-09 | $5.13 | $5.16 | $5.13 | $5.16 | $5.16 | 18,156,940 |
| 2023-02-08 | $5.15 | $5.16 | $5.13 | $5.13 | $5.13 | 13,516,550 |
| 2023-02-07 | $5.15 | $5.16 | $5.14 | $5.15 | $5.15 | 20,557,250 |
| 2023-02-06 | $5.17 | $5.17 | $5.13 | $5.14 | $5.14 | 23,297,660 |
| 2023-02-03 | $5.19 | $5.20 | $5.15 | $5.16 | $5.16 | 30,470,140 |
| 2023-02-02 | $5.24 | $5.24 | $5.19 | $5.19 | $5.19 | 22,620,280 |
| 2023-02-01 | $5.22 | $5.23 | $5.20 | $5.22 | $5.22 | 19,148,400 |
| 2023-01-31 | $5.24 | $5.25 | $5.21 | $5.21 | $5.21 | 20,718,930 |
| 2023-01-30 | $5.26 | $5.28 | $5.23 | $5.24 | $5.24 | 27,834,660 |
| 2023-01-20 | $5.21 | $5.23 | $5.20 | $5.23 | $5.23 | 18,506,240 |
| 2023-01-19 | $5.20 | $5.22 | $5.19 | $5.21 | $5.21 | 17,267,840 |
| 2023-01-18 | $5.16 | $5.25 | $5.15 | $5.22 | $5.22 | 32,613,520 |
| 2023-01-17 | $5.20 | $5.20 | $5.14 | $5.17 | $5.17 | 29,431,440 |
| 2023-01-16 | $5.22 | $5.26 | $5.18 | $5.20 | $5.20 | 40,394,320 |
| 2023-01-13 | $5.17 | $5.23 | $5.16 | $5.22 | $5.22 | 24,608,700 |
| 2023-01-12 | $5.21 | $5.22 | $5.16 | $5.17 | $5.17 | 18,981,970 |
| 2023-01-11 | $5.22 | $5.24 | $5.20 | $5.22 | $5.22 | 16,810,090 |
| 2023-01-10 | $5.28 | $5.28 | $5.21 | $5.21 | $5.21 | 13,935,260 |
| 2023-01-09 | $5.25 | $5.33 | $5.23 | $5.28 | $5.28 | 24,729,340 |
| 2023-01-06 | $5.26 | $5.29 | $5.23 | $5.25 | $5.25 | 14,222,440 |
| 2023-01-05 | $5.28 | $5.30 | $5.25 | $5.27 | $5.27 | 16,800,830 |
| 2023-01-04 | $5.21 | $5.29 | $5.20 | $5.27 | $5.27 | 28,831,240 |
| 2023-01-03 | $5.20 | $5.21 | $5.15 | $5.21 | $5.21 | 20,770,440 |
| 2023-01-02 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 0 |
| 2022-12-30 | $5.19 | $5.21 | $5.17 | $5.19 | $5.19 | 12,639,310 |
| 2022-12-29 | $5.19 | $5.19 | $5.11 | $5.18 | $5.18 | 19,908,780 |
| 2022-12-28 | $5.18 | $5.23 | $5.16 | $5.18 | $5.18 | 17,261,860 |
| 2022-12-27 | $5.14 | $5.21 | $5.13 | $5.18 | $5.18 | 15,067,240 |
| 2022-12-26 | $5.13 | $5.14 | $5.10 | $5.12 | $5.12 | 12,440,050 |
| 2022-12-23 | $5.16 | $5.18 | $5.12 | $5.12 | $5.12 | 12,091,950 |
| 2022-12-22 | $5.20 | $5.23 | $5.15 | $5.17 | $5.17 | 14,894,850 |
| 2022-12-21 | $5.18 | $5.22 | $5.15 | $5.17 | $5.17 | 14,951,200 |
| 2022-12-20 | $5.21 | $5.23 | $5.15 | $5.17 | $5.17 | 21,149,010 |
| 2022-12-19 | $5.29 | $5.32 | $5.20 | $5.22 | $5.22 | 22,661,720 |
| 2022-12-16 | $5.24 | $5.31 | $5.23 | $5.30 | $5.30 | 22,018,660 |
| 2022-12-15 | $5.30 | $5.30 | $5.24 | $5.24 | $5.24 | 20,696,610 |
| 2022-12-14 | $5.29 | $5.33 | $5.25 | $5.31 | $5.31 | 20,868,910 |
| 2022-12-13 | $5.29 | $5.33 | $5.27 | $5.31 | $5.31 | 20,514,620 |
| 2022-12-12 | $5.33 | $5.34 | $5.25 | $5.27 | $5.27 | 30,291,670 |
| 2022-12-09 | $5.38 | $5.41 | $5.30 | $5.30 | $5.30 | 43,243,160 |
| 2022-12-08 | $5.34 | $5.39 | $5.33 | $5.38 | $5.38 | 33,715,190 |
| 2022-12-07 | $5.33 | $5.39 | $5.28 | $5.34 | $5.34 | 43,779,350 |
| 2022-12-06 | $5.30 | $5.37 | $5.30 | $5.35 | $5.35 | 47,528,060 |
| 2022-12-05 | $5.21 | $5.34 | $5.21 | $5.32 | $5.32 | 60,947,740 |
| 2022-12-01 | $5.27 | $5.28 | $5.17 | $5.19 | $5.19 | 35,233,960 |
| 2022-11-30 | $5.23 | $5.29 | $5.21 | $5.24 | $5.24 | 46,879,250 |
| 2022-11-29 | $5.10 | $5.27 | $5.09 | $5.24 | $5.24 | 58,803,780 |
| 2022-11-28 | $5.11 | $5.11 | $5.03 | $5.09 | $5.09 | 31,001,120 |
| 2022-11-25 | $5.06 | $5.16 | $5.06 | $5.15 | $5.15 | 35,211,990 |
| 2022-11-24 | $5.09 | $5.12 | $5.05 | $5.06 | $5.06 | 24,870,860 |
| 2022-11-23 | $5.04 | $5.15 | $5.03 | $5.09 | $5.09 | 47,321,920 |
| 2022-11-22 | $4.93 | $5.07 | $4.92 | $5.03 | $5.03 | 36,620,190 |
| 2022-11-21 | $4.94 | $4.95 | $4.91 | $4.93 | $4.93 | 17,549,420 |
| 2022-11-18 | $4.99 | $4.99 | $4.94 | $4.95 | $4.95 | 17,416,600 |
| 2022-11-17 | $4.99 | $5.00 | $4.96 | $4.98 | $4.98 | 15,516,290 |
| 2022-11-16 | $5.02 | $5.03 | $4.98 | $5.00 | $5.00 | 14,595,350 |
| 2022-11-15 | $5.00 | $5.05 | $4.98 | $5.02 | $5.02 | 23,380,750 |
| 2022-11-14 | $4.99 | $5.05 | $4.98 | $5.00 | $5.00 | 35,099,090 |
| 2022-11-11 | $4.94 | $5.00 | $4.92 | $4.98 | $4.98 | 35,462,210 |
| 2022-11-10 | $4.88 | $4.90 | $4.86 | $4.90 | $4.90 | 11,238,510 |
| 2022-11-09 | $4.91 | $4.92 | $4.88 | $4.89 | $4.89 | 10,142,080 |
| 2022-11-08 | $4.90 | $4.91 | $4.88 | $4.90 | $4.90 | 12,094,710 |
| 2022-11-07 | $4.89 | $4.91 | $4.87 | $4.91 | $4.91 | 16,650,120 |
| 2022-11-04 | $4.83 | $4.90 | $4.82 | $4.90 | $4.90 | 21,060,630 |
| 2022-11-03 | $4.83 | $4.85 | $4.81 | $4.83 | $4.83 | 14,071,240 |
| 2022-11-02 | $4.83 | $4.87 | $4.81 | $4.85 | $4.85 | 16,977,150 |
| 2022-11-01 | $4.79 | $4.85 | $4.78 | $4.84 | $4.84 | 24,651,630 |
| 2022-10-31 | $4.79 | $4.85 | $4.77 | $4.79 | $4.79 | 32,723,530 |
| 2022-10-28 | $4.85 | $4.87 | $4.77 | $4.80 | $4.80 | 24,125,640 |
| 2022-10-27 | $4.86 | $4.88 | $4.85 | $4.85 | $4.85 | 16,525,050 |
| 2022-10-26 | $4.87 | $4.90 | $4.83 | $4.85 | $4.85 | 22,420,300 |
| 2022-10-25 | $4.92 | $4.93 | $4.85 | $4.86 | $4.86 | 30,362,950 |
| 2022-10-24 | $5.04 | $5.04 | $4.90 | $4.91 | $4.91 | 43,266,070 |
| 2022-10-21 | $5.06 | $5.07 | $5.03 | $5.03 | $5.03 | 12,470,590 |
| 2022-10-20 | $5.04 | $5.07 | $5.03 | $5.06 | $5.06 | 15,549,580 |
| 2022-10-19 | $5.07 | $5.08 | $5.03 | $5.04 | $5.04 | 13,974,370 |
| 2022-10-18 | $5.10 | $5.10 | $5.06 | $5.07 | $5.07 | 15,097,640 |
| 2022-10-17 | $5.08 | $5.10 | $5.05 | $5.08 | $5.08 | 17,380,610 |
| 2022-10-14 | $5.08 | $5.10 | $5.05 | $5.08 | $5.08 | 24,952,490 |
| 2022-10-13 | $5.06 | $5.06 | $5.02 | $5.03 | $5.03 | 13,098,280 |
| 2022-10-12 | $5.03 | $5.07 | $5.02 | $5.07 | $5.07 | 14,317,660 |
| 2022-10-11 | $5.05 | $5.08 | $5.02 | $5.03 | $5.03 | 13,478,170 |
| 2022-10-10 | $5.02 | $5.07 | $5.01 | $5.04 | $5.04 | 21,056,760 |
| 2022-09-30 | $5.03 | $5.06 | $5.03 | $5.03 | $5.03 | 14,119,450 |
| 2022-09-29 | $5.09 | $5.10 | $5.01 | $5.03 | $5.03 | 20,998,110 |
| 2022-09-28 | $5.07 | $5.12 | $5.04 | $5.08 | $5.08 | 20,060,530 |
| 2022-09-27 | $5.07 | $5.09 | $5.03 | $5.09 | $5.09 | 16,534,310 |
| 2022-09-26 | $5.11 | $5.17 | $5.06 | $5.07 | $5.07 | 28,970,570 |
| 2022-09-23 | $5.11 | $5.16 | $5.10 | $5.14 | $5.14 | 19,547,970 |
| 2022-09-22 | $5.12 | $5.13 | $5.09 | $5.11 | $5.11 | 12,527,040 |
| 2022-09-21 | $5.11 | $5.15 | $5.08 | $5.13 | $5.13 | 14,737,480 |
| 2022-09-20 | $5.15 | $5.16 | $5.10 | $5.11 | $5.11 | 19,108,980 |
| 2022-09-19 | $5.13 | $5.15 | $5.10 | $5.14 | $5.14 | 32,637,940 |
| 2022-09-16 | $5.24 | $5.25 | $5.13 | $5.13 | $5.13 | 27,296,000 |
| 2022-09-15 | $5.21 | $5.26 | $5.20 | $5.24 | $5.24 | 28,839,140 |
| 2022-09-14 | $5.20 | $5.22 | $5.18 | $5.19 | $5.19 | 17,553,680 |
| 2022-09-13 | $5.27 | $5.27 | $5.22 | $5.23 | $5.23 | 23,747,060 |
| 2022-09-12 | $5.24 | $5.24 | $5.24 | $5.24 | $5.24 | 0 |
| 2022-09-09 | $5.21 | $5.26 | $5.18 | $5.24 | $5.24 | 30,850,130 |
| 2022-09-08 | $5.19 | $5.22 | $5.17 | $5.19 | $5.19 | 26,594,710 |
| 2022-09-07 | $5.20 | $5.21 | $5.16 | $5.18 | $5.18 | 17,489,780 |
| 2022-09-06 | $5.22 | $5.24 | $5.19 | $5.20 | $5.20 | 25,329,620 |
| 2022-09-05 | $5.16 | $5.22 | $5.13 | $5.22 | $5.22 | 35,058,860 |
| 2022-09-02 | $5.18 | $5.19 | $5.15 | $5.15 | $5.15 | 19,990,840 |
| 2022-09-01 | $5.16 | $5.19 | $5.14 | $5.16 | $5.16 | 26,085,490 |
| 2022-08-31 | $5.13 | $5.17 | $5.12 | $5.14 | $5.14 | 26,932,860 |
| 2022-08-30 | $5.12 | $5.18 | $5.10 | $5.13 | $5.13 | 30,138,980 |
| 2022-08-29 | $5.09 | $5.13 | $5.05 | $5.12 | $5.12 | 22,753,050 |
| 2022-08-26 | $5.12 | $5.13 | $5.10 | $5.11 | $5.11 | 13,268,630 |
| 2022-08-25 | $5.10 | $5.12 | $5.08 | $5.12 | $5.12 | 13,947,950 |
| 2022-08-24 | $5.09 | $5.13 | $5.08 | $5.10 | $5.10 | 19,161,750 |
| 2022-08-23 | $5.10 | $5.11 | $5.08 | $5.09 | $5.09 | 10,212,770 |
| 2022-08-22 | $5.11 | $5.12 | $5.09 | $5.11 | $5.11 | 13,613,290 |
| 2022-08-19 | $5.09 | $5.14 | $5.09 | $5.10 | $5.10 | 20,002,870 |
| 2022-08-18 | $5.13 | $5.14 | $5.10 | $5.10 | $5.10 | 14,250,680 |
| 2022-08-17 | $5.11 | $5.15 | $5.09 | $5.15 | $5.15 | 19,813,100 |
| 2022-08-16 | $5.11 | $5.13 | $5.09 | $5.10 | $5.10 | 15,266,830 |
| 2022-08-15 | $5.15 | $5.15 | $5.10 | $5.11 | $5.11 | 19,269,730 |
| 2022-08-12 | $5.17 | $5.17 | $5.14 | $5.16 | $5.16 | 13,054,800 |
| 2022-08-11 | $5.15 | $5.17 | $5.11 | $5.16 | $5.16 | 18,339,270 |
| 2022-08-10 | $5.12 | $5.16 | $5.12 | $5.14 | $5.14 | 11,325,650 |
| 2022-08-09 | $5.09 | $5.15 | $5.09 | $5.11 | $5.11 | 19,698,650 |
| 2022-08-08 | $5.07 | $5.09 | $5.06 | $5.06 | $5.06 | 8,075,510 |
| 2022-08-05 | $5.05 | $5.09 | $5.02 | $5.08 | $5.08 | 10,547,920 |
| 2022-08-04 | $5.03 | $5.05 | $5.02 | $5.03 | $5.03 | 8,186,630 |
| 2022-08-03 | $5.04 | $5.07 | $5.01 | $5.01 | $5.01 | 14,711,010 |
| 2022-08-02 | $5.09 | $5.09 | $5.01 | $5.05 | $5.05 | 22,893,030 |
| 2022-08-01 | $5.12 | $5.13 | $5.09 | $5.10 | $5.10 | 10,267,910 |
| 2022-07-29 | $5.18 | $5.19 | $5.11 | $5.12 | $5.12 | 13,868,640 |
| 2022-07-28 | $5.14 | $5.20 | $5.13 | $5.18 | $5.18 | 18,894,580 |
| 2022-07-27 | $5.15 | $5.16 | $5.13 | $5.14 | $5.14 | 7,246,030 |
| 2022-07-26 | $5.16 | $5.18 | $5.14 | $5.16 | $5.16 | 9,756,130 |
| 2022-07-25 | $5.13 | $5.16 | $5.12 | $5.15 | $5.15 | 8,022,320 |
| 2022-07-22 | $5.11 | $5.17 | $5.10 | $5.14 | $5.14 | 11,783,260 |
| 2022-07-21 | $5.16 | $5.16 | $5.10 | $5.10 | $5.10 | 10,660,230 |
| 2022-07-20 | $5.15 | $5.17 | $5.13 | $5.15 | $5.15 | 10,448,380 |
| 2022-07-19 | $5.09 | $5.15 | $5.07 | $5.14 | $5.14 | 17,771,090 |
| 2022-07-18 | $5.03 | $5.09 | $5.03 | $5.08 | $5.08 | 15,145,710 |
| 2022-07-15 | $5.08 | $5.10 | $5.02 | $5.02 | $5.02 | 19,253,820 |
| 2022-07-14 | $5.13 | $5.14 | $5.06 | $5.07 | $5.07 | 18,563,150 |
| 2022-07-13 | $5.18 | $5.19 | $5.13 | $5.14 | $5.14 | 15,701,400 |
| 2022-07-12 | $5.14 | $5.19 | $5.13 | $5.18 | $5.18 | 16,782,660 |
| 2022-07-11 | $5.12 | $5.15 | $5.11 | $5.13 | $5.13 | 13,552,180 |
| 2022-07-08 | $5.12 | $5.14 | $5.11 | $5.12 | $5.12 | 6,294,540 |
| 2022-07-07 | $5.13 | $5.14 | $5.10 | $5.11 | $5.11 | 10,513,490 |
| 2022-07-06 | $5.16 | $5.17 | $5.10 | $5.12 | $5.12 | 17,921,320 |
| 2022-07-05 | $5.17 | $5.20 | $5.15 | $5.17 | $5.17 | 12,983,170 |
| 2022-07-04 | $5.18 | $5.19 | $5.15 | $5.17 | $5.17 | 12,723,240 |
| 2022-07-01 | $5.21 | $5.22 | $5.17 | $5.19 | $5.19 | 12,033,160 |
| 2022-06-30 | $5.19 | $5.23 | $5.18 | $5.21 | $5.21 | 16,036,820 |
| 2022-06-29 | $5.17 | $5.23 | $5.16 | $5.19 | $5.19 | 19,211,150 |
| 2022-06-28 | $5.15 | $5.18 | $5.14 | $5.17 | $5.17 | 14,089,310 |
| 2022-06-27 | $5.14 | $5.16 | $5.13 | $5.14 | $5.14 | 14,656,440 |
| 2022-06-24 | $5.15 | $5.16 | $5.11 | $5.14 | $5.14 | 15,065,320 |
| 2022-06-23 | $5.12 | $5.15 | $5.10 | $5.15 | $5.15 | 14,114,810 |
| 2022-06-22 | $5.16 | $5.16 | $5.10 | $5.11 | $5.11 | 13,568,510 |
| 2022-06-21 | $5.12 | $5.17 | $5.12 | $5.16 | $5.16 | 12,489,890 |
| 2022-06-20 | $5.17 | $5.19 | $5.12 | $5.13 | $5.13 | 15,769,380 |
| 2022-06-17 | $5.16 | $5.20 | $5.13 | $5.18 | $5.18 | 20,364,140 |
| 2022-06-16 | $5.22 | $5.24 | $5.16 | $5.18 | $5.18 | 30,164,500 |
| 2022-06-15 | $5.14 | $5.29 | $5.13 | $5.22 | $5.22 | 52,530,360 |
| 2022-06-14 | $5.05 | $5.15 | $5.04 | $5.14 | $5.14 | 30,078,010 |
| 2022-06-13 | $5.06 | $5.09 | $5.04 | $5.06 | $5.06 | 23,449,810 |
| 2022-06-10 | $5.05 | $5.09 | $5.04 | $5.08 | $5.08 | 26,954,460 |
| 2022-06-09 | $5.05 | $5.08 | $5.04 | $5.07 | $5.07 | 24,424,610 |
| 2022-06-08 | $5.11 | $5.11 | $5.04 | $5.05 | $5.05 | 46,038,920 |
| 2022-06-07 | $5.39 | $5.42 | $5.37 | $5.41 | $5.07 | 35,927,150 |
| 2022-06-06 | $5.35 | $5.39 | $5.34 | $5.39 | $5.05 | 27,028,200 |
| 2022-06-02 | $5.35 | $5.36 | $5.33 | $5.36 | $5.02 | 16,266,320 |
| 2022-06-01 | $5.33 | $5.37 | $5.33 | $5.36 | $5.02 | 21,812,960 |
| 2022-05-31 | $5.32 | $5.37 | $5.30 | $5.32 | $4.98 | 28,388,770 |
| 2022-05-30 | $5.33 | $5.34 | $5.31 | $5.31 | $4.98 | 16,071,150 |
| 2022-05-27 | $5.33 | $5.34 | $5.29 | $5.32 | $4.98 | 14,271,540 |
| 2022-05-26 | $5.29 | $5.33 | $5.27 | $5.32 | $4.98 | 16,722,630 |
| 2022-05-25 | $5.26 | $5.29 | $5.25 | $5.28 | $4.95 | 13,506,470 |
| 2022-05-24 | $5.33 | $5.33 | $5.25 | $5.26 | $4.93 | 23,046,100 |
| 2022-05-23 | $5.34 | $5.35 | $5.31 | $5.32 | $4.98 | 19,854,960 |
| 2022-05-20 | $5.30 | $5.34 | $5.29 | $5.33 | $4.99 | 26,880,960 |
| 2022-05-19 | $5.26 | $5.29 | $5.24 | $5.29 | $4.96 | 14,579,720 |
| 2022-05-18 | $5.31 | $5.31 | $5.27 | $5.30 | $4.97 | 13,818,460 |
| 2022-05-17 | $5.30 | $5.32 | $5.26 | $5.31 | $4.98 | 16,807,660 |
| 2022-05-16 | $5.30 | $5.32 | $5.27 | $5.30 | $4.97 | 19,816,860 |
| 2022-05-13 | $5.27 | $5.31 | $5.26 | $5.31 | $4.98 | 17,273,550 |
| 2022-05-12 | $5.25 | $5.28 | $5.24 | $5.26 | $4.93 | 19,330,940 |
| 2022-05-11 | $5.26 | $5.32 | $5.25 | $5.27 | $4.94 | 29,952,520 |
| 2022-05-10 | $5.24 | $5.28 | $5.21 | $5.27 | $4.94 | 33,839,770 |
| 2022-05-09 | $5.25 | $5.28 | $5.24 | $5.27 | $4.94 | 12,377,590 |
| 2022-05-06 | $5.33 | $5.33 | $5.26 | $5.26 | $4.93 | 24,612,150 |
| 2022-05-05 | $5.44 | $5.46 | $5.37 | $5.38 | $5.04 | 40,442,130 |
| 2022-05-04 | $5.45 | $5.45 | $5.45 | $5.45 | $5.11 | 0 |
| 2022-05-03 | $5.45 | $5.45 | $5.45 | $5.45 | $5.11 | 0 |
| 2022-04-29 | $5.37 | $5.47 | $5.34 | $5.45 | $5.11 | 33,251,140 |
| 2022-04-28 | $5.37 | $5.44 | $5.32 | $5.39 | $5.05 | 35,347,700 |
| 2022-04-27 | $5.37 | $5.40 | $5.32 | $5.38 | $5.04 | 37,031,160 |
| 2022-04-26 | $5.46 | $5.51 | $5.38 | $5.38 | $5.04 | 30,376,990 |
| 2022-04-25 | $5.56 | $5.62 | $5.45 | $5.45 | $5.11 | 38,214,320 |
| 2022-04-22 | $5.51 | $5.64 | $5.50 | $5.60 | $5.25 | 26,982,820 |
| 2022-04-21 | $5.55 | $5.61 | $5.50 | $5.53 | $5.18 | 26,186,790 |
| 2022-04-20 | $5.61 | $5.63 | $5.56 | $5.57 | $5.22 | 20,772,420 |
| 2022-04-19 | $5.55 | $5.61 | $5.54 | $5.61 | $5.26 | 17,593,380 |
| 2022-04-18 | $5.63 | $5.65 | $5.55 | $5.56 | $5.21 | 25,452,320 |
| 2022-04-15 | $5.63 | $5.70 | $5.61 | $5.67 | $5.31 | 25,720,490 |
| 2022-04-14 | $5.65 | $5.67 | $5.63 | $5.64 | $5.28 | 15,627,320 |
| 2022-04-13 | $5.63 | $5.69 | $5.62 | $5.63 | $5.27 | 21,651,160 |
| 2022-04-12 | $5.64 | $5.69 | $5.57 | $5.66 | $5.30 | 32,190,880 |
| 2022-04-11 | $5.69 | $5.70 | $5.61 | $5.63 | $5.27 | 28,413,360 |
| 2022-04-08 | $5.66 | $5.72 | $5.62 | $5.70 | $5.34 | 34,937,450 |
| 2022-04-07 | $5.72 | $5.76 | $5.66 | $5.66 | $5.30 | 45,997,340 |
| 2022-04-06 | $5.61 | $5.75 | $5.60 | $5.73 | $5.37 | 60,593,030 |
| 2022-04-05 | $5.64 | $5.64 | $5.64 | $5.64 | $5.28 | 0 |
| 2022-04-04 | $5.64 | $5.64 | $5.64 | $5.64 | $5.28 | 0 |
| 2022-04-01 | $5.53 | $5.64 | $5.53 | $5.64 | $5.28 | 40,651,790 |
| 2022-03-31 | $5.46 | $5.59 | $5.44 | $5.56 | $5.21 | 41,591,230 |
| 2022-03-30 | $5.40 | $5.48 | $5.40 | $5.47 | $5.12 | 29,209,330 |
| 2022-03-29 | $5.40 | $5.42 | $5.37 | $5.40 | $5.06 | 19,406,570 |
| 2022-03-28 | $5.34 | $5.42 | $5.28 | $5.42 | $5.08 | 27,398,740 |
| 2022-03-25 | $5.34 | $5.39 | $5.33 | $5.36 | $5.02 | 20,681,660 |
| 2022-03-24 | $5.34 | $5.38 | $5.32 | $5.34 | $5.00 | 14,281,300 |
| 2022-03-23 | $5.37 | $5.38 | $5.32 | $5.36 | $5.02 | 23,810,370 |
| 2022-03-22 | $5.28 | $5.40 | $5.28 | $5.37 | $5.03 | 28,713,960 |
| 2022-03-21 | $5.33 | $5.34 | $5.27 | $5.29 | $4.96 | 24,082,900 |
| 2022-03-18 | $5.24 | $5.37 | $5.23 | $5.34 | $5.00 | 38,329,450 |
| 2022-03-17 | $5.30 | $5.32 | $5.25 | $5.26 | $4.93 | 34,491,220 |
| 2022-03-16 | $5.20 | $5.27 | $5.10 | $5.25 | $4.92 | 44,160,090 |
| 2022-03-15 | $5.36 | $5.36 | $5.15 | $5.15 | $4.83 | 55,195,900 |
| 2022-03-14 | $5.39 | $5.47 | $5.37 | $5.37 | $5.03 | 26,739,530 |
| 2022-03-11 | $5.40 | $5.45 | $5.32 | $5.44 | $5.10 | 32,073,770 |
| 2022-03-10 | $5.45 | $5.48 | $5.41 | $5.42 | $5.08 | 28,079,650 |
| 2022-03-09 | $5.53 | $5.54 | $5.30 | $5.41 | $5.07 | 49,775,860 |
| 2022-03-08 | $5.60 | $5.61 | $5.51 | $5.52 | $5.17 | 36,099,430 |
| 2022-03-07 | $5.65 | $5.66 | $5.59 | $5.60 | $5.25 | 27,152,270 |
| 2022-03-04 | $5.68 | $5.69 | $5.62 | $5.67 | $5.31 | 29,368,800 |
| 2022-03-03 | $5.66 | $5.71 | $5.65 | $5.69 | $5.33 | 41,394,240 |
| 2022-03-02 | $5.64 | $5.68 | $5.63 | $5.65 | $5.29 | 24,719,840 |
| 2022-03-01 | $5.63 | $5.67 | $5.62 | $5.66 | $5.30 | 20,977,190 |
| 2022-02-28 | $5.64 | $5.64 | $5.58 | $5.63 | $5.27 | 41,694,950 |
| 2022-02-25 | $5.64 | $5.67 | $5.62 | $5.64 | $5.28 | 27,912,920 |
| 2022-02-24 | $5.72 | $5.73 | $5.61 | $5.63 | $5.27 | 46,776,020 |
| 2022-02-23 | $5.76 | $5.78 | $5.72 | $5.74 | $5.38 | 39,167,720 |
| 2022-02-22 | $5.74 | $5.79 | $5.71 | $5.74 | $5.38 | 45,873,870 |
| 2022-02-21 | $5.77 | $5.77 | $5.72 | $5.75 | $5.39 | 36,376,160 |
| 2022-02-18 | $5.73 | $5.79 | $5.71 | $5.78 | $5.42 | 26,789,770 |
| 2022-02-17 | $5.75 | $5.79 | $5.73 | $5.73 | $5.37 | 21,064,510 |
| 2022-02-16 | $5.74 | $5.79 | $5.74 | $5.75 | $5.39 | 22,808,300 |
| 2022-02-15 | $5.75 | $5.78 | $5.71 | $5.72 | $5.36 | 26,584,440 |
| 2022-02-14 | $5.85 | $5.85 | $5.74 | $5.76 | $5.40 | 40,384,890 |
| 2022-02-11 | $5.83 | $5.89 | $5.82 | $5.85 | $5.48 | 47,400,540 |
| 2022-02-10 | $5.82 | $5.85 | $5.79 | $5.85 | $5.48 | 35,657,990 |
| 2022-02-09 | $5.82 | $5.86 | $5.79 | $5.82 | $5.45 | 39,382,930 |
| 2022-02-08 | $5.75 | $5.84 | $5.74 | $5.84 | $5.47 | 52,483,530 |
| 2022-02-07 | $5.67 | $5.78 | $5.65 | $5.77 | $5.41 | 41,895,040 |
| 2022-02-04 | $5.63 | $5.63 | $5.63 | $5.63 | $5.27 | 0 |
| 2022-02-03 | $5.63 | $5.63 | $5.63 | $5.63 | $5.27 | 0 |
| 2022-02-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.27 | 0 |
| 2022-02-01 | $5.63 | $5.63 | $5.63 | $5.63 | $5.27 | 0 |
| 2022-01-28 | $5.65 | $5.68 | $5.63 | $5.63 | $5.27 | 27,381,220 |
| 2022-01-27 | $5.68 | $5.70 | $5.63 | $5.65 | $5.29 | 23,831,710 |
| 2022-01-26 | $5.65 | $5.68 | $5.63 | $5.68 | $5.32 | 20,917,740 |
| 2022-01-25 | $5.73 | $5.73 | $5.63 | $5.63 | $5.27 | 30,067,130 |
| 2022-01-24 | $5.73 | $5.76 | $5.70 | $5.73 | $5.37 | 20,434,520 |
| 2022-01-21 | $5.78 | $5.79 | $5.70 | $5.74 | $5.38 | 34,580,390 |
| 2022-01-20 | $5.76 | $5.83 | $5.74 | $5.78 | $5.42 | 40,837,360 |
| 2022-01-19 | $5.73 | $5.77 | $5.73 | $5.76 | $5.40 | 28,128,720 |
| 2022-01-18 | $5.69 | $5.75 | $5.66 | $5.75 | $5.39 | 34,514,390 |
| 2022-01-17 | $5.68 | $5.74 | $5.68 | $5.69 | $5.33 | 15,142,250 |
| 2022-01-14 | $5.77 | $5.78 | $5.68 | $5.69 | $5.33 | 28,669,340 |
| 2022-01-13 | $5.77 | $5.82 | $5.75 | $5.78 | $5.42 | 27,104,960 |
| 2022-01-12 | $5.76 | $5.79 | $5.71 | $5.77 | $5.41 | 29,507,470 |
| 2022-01-11 | $5.74 | $5.81 | $5.73 | $5.75 | $5.39 | 34,697,690 |
| 2022-01-10 | $5.71 | $5.75 | $5.71 | $5.74 | $5.38 | 32,508,640 |
| 2022-01-07 | $5.64 | $5.73 | $5.64 | $5.70 | $5.34 | 37,148,560 |
| 2022-01-06 | $5.66 | $5.67 | $5.64 | $5.64 | $5.28 | 20,367,410 |
| 2022-01-05 | $5.62 | $5.69 | $5.62 | $5.67 | $5.31 | 36,018,510 |
| 2022-01-04 | $5.60 | $5.64 | $5.58 | $5.63 | $5.27 | 26,740,110 |
| 2022-01-03 | $5.60 | $5.60 | $5.60 | $5.60 | $5.25 | 0 |
| 2021-12-31 | $5.59 | $5.61 | $5.58 | $5.60 | $5.25 | 18,110,580 |
| 2021-12-30 | $5.60 | $5.61 | $5.58 | $5.59 | $5.24 | 12,921,460 |
| 2021-12-29 | $5.59 | $5.60 | $5.58 | $5.60 | $5.25 | 10,967,530 |
| 2021-12-28 | $5.59 | $5.60 | $5.58 | $5.60 | $5.25 | 12,591,760 |
| 2021-12-27 | $5.58 | $5.60 | $5.58 | $5.59 | $5.24 | 11,823,090 |
| 2021-12-24 | $5.60 | $5.61 | $5.57 | $5.59 | $5.24 | 17,228,570 |
| 2021-12-23 | $5.59 | $5.60 | $5.58 | $5.60 | $5.25 | 10,357,350 |
| 2021-12-22 | $5.62 | $5.63 | $5.59 | $5.59 | $5.24 | 15,334,440 |
| 2021-12-21 | $5.58 | $5.63 | $5.57 | $5.61 | $5.26 | 16,041,250 |
| 2021-12-20 | $5.58 | $5.59 | $5.57 | $5.57 | $5.22 | 15,389,000 |
| 2021-12-17 | $5.60 | $5.61 | $5.57 | $5.58 | $5.23 | 17,880,850 |
| 2021-12-16 | $5.59 | $5.62 | $5.58 | $5.61 | $5.26 | 13,667,450 |
| 2021-12-15 | $5.58 | $5.60 | $5.57 | $5.58 | $5.23 | 10,862,220 |
| 2021-12-14 | $5.63 | $5.63 | $5.58 | $5.58 | $5.23 | 23,259,190 |
| 2021-12-13 | $5.67 | $5.69 | $5.63 | $5.63 | $5.27 | 31,454,900 |
| 2021-12-10 | $5.67 | $5.69 | $5.65 | $5.67 | $5.31 | 30,191,360 |
| 2021-12-09 | $5.66 | $5.75 | $5.65 | $5.69 | $5.33 | 38,102,540 |
| 2021-12-08 | $5.70 | $5.70 | $5.65 | $5.67 | $5.31 | 24,915,520 |
| 2021-12-07 | $5.70 | $5.71 | $5.67 | $5.70 | $5.34 | 24,007,560 |
| 2021-12-06 | $5.69 | $5.73 | $5.66 | $5.68 | $5.32 | 25,080,500 |
| 2021-12-03 | $5.69 | $5.69 | $5.69 | $5.69 | $5.33 | 23,952,790 |
| 2021-12-02 | $5.66 | $5.66 | $5.66 | $5.66 | $5.30 | 17,408,350 |
| 2021-12-01 | $5.63 | $5.68 | $5.63 | $5.67 | $5.31 | 15,799,030 |
| 2021-11-30 | $5.66 | $5.70 | $5.62 | $5.64 | $5.28 | 24,115,650 |
| 2021-11-29 | $5.67 | $5.75 | $5.64 | $5.68 | $5.32 | 28,382,230 |
| 2021-11-26 | $5.67 | $5.71 | $5.64 | $5.70 | $5.34 | 25,912,630 |
| 2021-11-25 | $5.63 | $5.69 | $5.61 | $5.67 | $5.31 | 24,190,430 |
| 2021-11-24 | $5.63 | $5.65 | $5.60 | $5.63 | $5.27 | 12,244,140 |
| 2021-11-23 | $5.61 | $5.63 | $5.60 | $5.63 | $5.27 | 14,056,350 |
| 2021-11-22 | $5.61 | $5.63 | $5.59 | $5.60 | $5.25 | 16,534,790 |
| 2021-11-19 | $5.61 | $5.63 | $5.57 | $5.63 | $5.27 | 25,714,040 |
| 2021-11-18 | $5.53 | $6.08 | $5.53 | $5.61 | $5.26 | 37,138,710 |
| 2021-11-17 | $5.54 | $5.56 | $5.53 | $5.54 | $5.19 | 10,896,570 |
| 2021-11-16 | $5.57 | $5.58 | $5.53 | $5.55 | $5.20 | 10,685,040 |
| 2021-11-15 | $5.54 | $5.58 | $5.54 | $5.57 | $5.22 | 9,755,020 |
| 2021-11-12 | $5.59 | $5.59 | $5.54 | $5.54 | $5.19 | 12,456,820 |
| 2021-11-11 | $5.52 | $5.59 | $5.51 | $5.59 | $5.24 | 16,329,280 |
| 2021-11-10 | $5.52 | $5.53 | $5.49 | $5.52 | $5.17 | 11,014,800 |
| 2021-11-09 | $5.52 | $5.54 | $5.51 | $5.52 | $5.17 | 11,150,210 |
| 2021-11-08 | $5.53 | $5.54 | $5.50 | $5.51 | $5.16 | 11,154,810 |
| 2021-11-05 | $5.54 | $5.54 | $5.54 | $5.54 | $5.19 | 12,409,810 |
| 2021-11-04 | $5.56 | $5.57 | $5.52 | $5.54 | $5.19 | 17,026,050 |
| 2021-11-03 | $5.56 | $5.58 | $5.54 | $5.56 | $5.21 | 13,314,740 |
| 2021-11-02 | $5.65 | $5.65 | $5.53 | $5.56 | $5.21 | 29,949,570 |
| 2021-11-01 | $5.61 | $5.69 | $5.57 | $5.64 | $5.28 | 25,875,420 |
| 2021-10-29 | $5.59 | $5.63 | $5.58 | $5.63 | $5.27 | 16,336,080 |
| 2021-10-28 | $5.63 | $5.64 | $5.56 | $5.57 | $5.22 | 18,847,640 |
| 2021-10-27 | $5.69 | $5.70 | $5.61 | $5.63 | $5.27 | 18,991,650 |
| 2021-10-26 | $5.71 | $5.73 | $5.69 | $5.70 | $5.34 | 12,721,500 |
| 2021-10-25 | $5.71 | $5.72 | $5.65 | $5.70 | $5.34 | 15,754,280 |
| 2021-10-22 | $5.72 | $5.76 | $5.69 | $5.73 | $5.37 | 19,320,070 |
| 2021-10-21 | $5.65 | $5.72 | $5.63 | $5.72 | $5.36 | 25,821,460 |
| 2021-10-20 | $5.65 | $5.67 | $5.62 | $5.63 | $5.27 | 12,060,050 |
| 2021-10-19 | $5.65 | $5.68 | $5.63 | $5.65 | $5.29 | 14,761,410 |
| 2021-10-18 | $5.65 | $5.65 | $5.61 | $5.65 | $5.29 | 14,023,150 |
| 2021-10-15 | $5.64 | $5.67 | $5.63 | $5.64 | $5.28 | 13,606,700 |
| 2021-10-14 | $5.69 | $5.69 | $5.64 | $5.65 | $5.29 | 10,835,350 |
| 2021-10-13 | $5.70 | $5.71 | $5.65 | $5.68 | $5.32 | 11,079,130 |
| 2021-10-12 | $5.71 | $5.74 | $5.66 | $5.70 | $5.34 | 18,915,810 |
| 2021-10-11 | $5.68 | $5.75 | $5.67 | $5.72 | $5.36 | 27,915,430 |
| 2021-10-08 | $5.60 | $5.68 | $5.59 | $5.66 | $5.30 | 26,970,680 |
| 2021-10-07 | $5.57 | $5.57 | $5.57 | $5.57 | $5.22 | 0 |
| 2021-10-06 | $5.57 | $5.57 | $5.57 | $5.57 | $5.22 | 0 |
| 2021-09-30 | $5.58 | $5.59 | $5.54 | $5.57 | $5.22 | 13,704,290 |
| 2021-09-29 | $5.57 | $5.61 | $5.55 | $5.58 | $5.23 | 19,493,190 |
| 2021-09-28 | $5.57 | $5.62 | $5.56 | $5.59 | $5.24 | 14,083,010 |
| 2021-09-27 | $5.62 | $5.62 | $5.54 | $5.57 | $5.22 | 17,221,990 |
| 2021-09-24 | $5.64 | $5.66 | $5.61 | $5.63 | $5.27 | 21,903,910 |
| 2021-09-23 | $5.59 | $5.69 | $5.58 | $5.62 | $5.27 | 20,308,170 |
| 2021-09-22 | $5.52 | $5.59 | $5.51 | $5.58 | $5.23 | 21,089,930 |
| 2021-09-21 | $5.61 | $5.61 | $5.61 | $5.61 | $5.26 | 0 |
| 2021-09-20 | $5.61 | $5.61 | $5.61 | $5.61 | $5.26 | 0 |
| 2021-09-17 | $5.65 | $5.66 | $5.58 | $5.61 | $5.26 | 19,797,920 |
| 2021-09-16 | $5.67 | $5.72 | $5.64 | $5.64 | $5.28 | 25,473,290 |
| 2021-09-15 | $5.67 | $5.71 | $5.65 | $5.68 | $5.32 | 26,156,780 |
| 2021-09-14 | $5.79 | $5.81 | $5.68 | $5.69 | $5.33 | 32,047,420 |
| 2021-09-13 | $5.81 | $5.82 | $5.76 | $5.79 | $5.42 | 27,855,740 |
| 2021-09-10 | $5.76 | $5.87 | $5.76 | $5.81 | $5.44 | 41,230,870 |
| 2021-09-09 | $5.76 | $5.79 | $5.73 | $5.77 | $5.41 | 22,011,350 |
| 2021-09-08 | $5.74 | $5.81 | $5.74 | $5.78 | $5.42 | 24,739,330 |
| 2021-09-07 | $5.71 | $5.76 | $5.68 | $5.75 | $5.39 | 31,141,050 |
| 2021-09-06 | $5.69 | $5.73 | $5.68 | $5.70 | $5.34 | 28,089,480 |
| 2021-09-03 | $5.69 | $5.77 | $5.65 | $5.72 | $5.36 | 36,576,500 |
| 2021-09-02 | $5.67 | $5.69 | $5.64 | $5.66 | $5.30 | 25,476,150 |
| 2021-09-01 | $5.60 | $5.69 | $5.58 | $5.67 | $5.31 | 44,351,310 |
| 2021-08-31 | $5.50 | $5.60 | $5.49 | $5.60 | $5.25 | 36,517,930 |
| 2021-08-30 | $5.51 | $5.52 | $5.47 | $5.48 | $5.13 | 22,046,200 |
| 2021-08-27 | $5.52 | $5.54 | $5.51 | $5.52 | $5.17 | 14,084,220 |
| 2021-08-26 | $5.54 | $5.54 | $5.51 | $5.51 | $5.16 | 17,760,510 |
| 2021-08-25 | $5.55 | $5.57 | $5.53 | $5.54 | $5.19 | 14,495,160 |
| 2021-08-24 | $5.56 | $5.58 | $5.52 | $5.55 | $5.20 | 18,750,060 |
| 2021-08-23 | $5.55 | $5.59 | $5.54 | $5.56 | $5.21 | 16,184,840 |
| 2021-08-20 | $5.56 | $5.59 | $5.54 | $5.55 | $5.20 | 22,347,340 |
| 2021-08-19 | $5.62 | $5.63 | $5.55 | $5.57 | $5.22 | 17,621,610 |
| 2021-08-18 | $5.54 | $5.64 | $5.52 | $5.63 | $5.27 | 24,204,310 |
| 2021-08-17 | $5.57 | $5.61 | $5.53 | $5.56 | $5.21 | 22,481,700 |
| 2021-08-16 | $5.56 | $5.59 | $5.54 | $5.57 | $5.22 | 12,227,210 |
| 2021-08-13 | $5.55 | $5.57 | $5.54 | $5.56 | $5.21 | 10,187,720 |
| 2021-08-12 | $5.58 | $5.58 | $5.55 | $5.56 | $5.21 | 11,505,640 |
| 2021-08-11 | $5.55 | $5.62 | $5.52 | $5.58 | $5.23 | 19,707,610 |
| 2021-08-10 | $5.54 | $5.58 | $5.51 | $5.56 | $5.21 | 19,179,720 |
| 2021-08-09 | $5.48 | $5.59 | $5.47 | $5.55 | $5.20 | 22,463,020 |
| 2021-08-06 | $5.48 | $5.50 | $5.45 | $5.49 | $5.14 | 10,410,190 |
| 2021-08-05 | $5.48 | $5.54 | $5.47 | $5.49 | $5.14 | 14,693,270 |
| 2021-08-04 | $5.51 | $5.52 | $5.48 | $5.49 | $5.14 | 12,242,990 |
| 2021-08-03 | $5.52 | $5.54 | $5.49 | $5.51 | $5.16 | 14,767,610 |
| 2021-08-02 | $5.47 | $5.58 | $5.43 | $5.55 | $5.20 | 20,303,990 |
| 2021-07-30 | $5.47 | $5.49 | $5.42 | $5.48 | $5.13 | 16,258,510 |
| 2021-07-29 | $5.55 | $5.56 | $5.47 | $5.49 | $5.14 | 20,631,260 |
| 2021-07-28 | $5.55 | $5.58 | $5.52 | $5.53 | $5.18 | 23,624,800 |
| 2021-07-27 | $5.64 | $5.67 | $5.55 | $5.55 | $5.20 | 23,882,050 |
| 2021-07-26 | $5.75 | $5.76 | $5.64 | $5.64 | $5.28 | 27,302,420 |
| 2021-07-23 | $5.76 | $5.78 | $5.74 | $5.76 | $5.40 | 11,904,570 |
| 2021-07-22 | $5.76 | $5.80 | $5.75 | $5.77 | $5.41 | 13,627,480 |
| 2021-07-21 | $5.76 | $5.79 | $5.74 | $5.75 | $5.39 | 12,832,610 |
| 2021-07-20 | $5.76 | $5.77 | $5.73 | $5.75 | $5.39 | 11,740,370 |
| 2021-07-19 | $5.77 | $5.79 | $5.71 | $5.79 | $5.42 | 18,124,550 |
| 2021-07-16 | $5.78 | $5.80 | $5.76 | $5.78 | $5.42 | 13,824,050 |
| 2021-07-15 | $5.75 | $5.81 | $5.73 | $5.79 | $5.42 | 22,972,330 |
| 2021-07-14 | $5.79 | $5.81 | $5.73 | $5.74 | $5.38 | 28,730,920 |
| 2021-07-13 | $5.79 | $5.83 | $5.78 | $5.79 | $5.42 | 21,625,140 |
| 2021-07-12 | $5.85 | $5.86 | $5.77 | $5.78 | $5.42 | 32,827,570 |
| 2021-07-09 | $5.87 | $5.89 | $5.82 | $5.82 | $5.45 | 36,905,670 |
| 2021-07-08 | $6.21 | $6.21 | $6.14 | $6.15 | $5.48 | 34,396,050 |
| 2021-07-07 | $6.20 | $6.23 | $6.18 | $6.19 | $5.52 | 22,228,520 |
| 2021-07-06 | $6.17 | $6.21 | $6.16 | $6.21 | $5.53 | 29,324,060 |
| 2021-07-05 | $6.20 | $6.20 | $6.15 | $6.16 | $5.49 | 22,817,000 |
| 2021-07-02 | $6.20 | $6.23 | $6.16 | $6.18 | $5.51 | 26,195,640 |
| 2021-07-01 | $6.19 | $6.22 | $6.18 | $6.19 | $5.52 | 19,194,580 |
| 2021-06-30 | $6.18 | $6.21 | $6.17 | $6.19 | $5.52 | 13,779,630 |
| 2021-06-29 | $6.23 | $6.24 | $6.17 | $6.18 | $5.51 | 21,035,620 |
| 2021-06-28 | $6.26 | $6.27 | $6.21 | $6.23 | $5.55 | 14,090,680 |
| 2021-06-25 | $6.23 | $6.28 | $6.23 | $6.26 | $5.58 | 19,586,050 |
| 2021-06-24 | $6.22 | $6.25 | $6.22 | $6.24 | $5.56 | 12,198,120 |
| 2021-06-23 | $6.21 | $6.24 | $6.19 | $6.23 | $5.55 | 11,709,780 |
| 2021-06-22 | $6.21 | $6.24 | $6.20 | $6.21 | $5.53 | 17,599,170 |
| 2021-06-21 | $6.21 | $6.22 | $6.18 | $6.20 | $5.52 | 13,754,960 |
| 2021-06-18 | $6.23 | $6.24 | $6.20 | $6.20 | $5.52 | 19,159,650 |
| 2021-06-17 | $6.24 | $6.28 | $6.21 | $6.23 | $5.55 | 12,201,320 |
| 2021-06-16 | $6.22 | $6.26 | $6.21 | $6.23 | $5.55 | 16,214,730 |
| 2021-06-15 | $6.30 | $6.30 | $6.20 | $6.22 | $5.54 | 26,978,370 |
| 2021-06-14 | $6.31 | $6.31 | $6.31 | $6.31 | $5.62 | 0 |
| 2021-06-11 | $6.33 | $6.34 | $6.28 | $6.31 | $5.62 | 18,424,450 |
| 2021-06-10 | $6.35 | $6.38 | $6.31 | $6.32 | $5.63 | 22,937,140 |
| 2021-06-09 | $6.36 | $6.37 | $6.34 | $6.35 | $5.66 | 12,450,030 |
| 2021-06-08 | $6.36 | $6.38 | $6.33 | $6.36 | $5.67 | 19,019,000 |
| 2021-06-07 | $6.36 | $6.38 | $6.33 | $6.37 | $5.68 | 20,455,430 |
| 2021-06-04 | $6.35 | $6.40 | $6.33 | $6.36 | $5.67 | 23,870,690 |
| 2021-06-03 | $6.38 | $6.41 | $6.35 | $6.36 | $5.67 | 22,576,080 |
| 2021-06-02 | $6.39 | $6.40 | $6.35 | $6.39 | $5.69 | 24,406,510 |
| 2021-06-01 | $6.40 | $6.41 | $6.37 | $6.38 | $5.68 | 22,897,380 |
| 2021-05-31 | $6.44 | $6.45 | $6.38 | $6.43 | $5.73 | 22,997,040 |
| 2021-05-28 | $6.43 | $6.46 | $6.39 | $6.43 | $5.73 | 29,733,010 |
| 2021-05-27 | $6.46 | $6.46 | $6.41 | $6.43 | $5.73 | 39,246,880 |
| 2021-05-26 | $6.48 | $6.50 | $6.45 | $6.46 | $5.76 | 33,412,440 |
| 2021-05-25 | $6.42 | $6.50 | $6.40 | $6.49 | $5.78 | 43,683,740 |
| 2021-05-24 | $6.40 | $6.45 | $6.40 | $6.43 | $5.73 | 19,717,720 |
| 2021-05-21 | $6.45 | $6.47 | $6.40 | $6.44 | $5.74 | 26,304,900 |
| 2021-05-20 | $6.40 | $6.45 | $6.38 | $6.44 | $5.74 | 24,508,790 |
| 2021-05-19 | $6.41 | $6.42 | $6.36 | $6.42 | $5.72 | 28,553,830 |
| 2021-05-18 | $6.42 | $6.43 | $6.39 | $6.41 | $5.71 | 19,481,210 |
| 2021-05-17 | $6.39 | $6.48 | $6.38 | $6.44 | $5.74 | 47,541,710 |
| 2021-05-14 | $6.37 | $6.40 | $6.34 | $6.39 | $5.69 | 38,907,340 |
| 2021-05-13 | $6.35 | $6.41 | $6.34 | $6.36 | $5.67 | 36,926,120 |
| 2021-05-12 | $6.27 | $6.36 | $6.27 | $6.35 | $5.66 | 32,376,750 |
| 2021-05-11 | $6.24 | $6.31 | $6.23 | $6.29 | $5.60 | 25,944,700 |
| 2021-05-10 | $6.28 | $6.29 | $6.21 | $6.25 | $5.57 | 25,858,040 |
| 2021-05-07 | $6.27 | $6.32 | $6.26 | $6.28 | $5.60 | 34,904,810 |
| 2021-05-06 | $6.23 | $6.33 | $6.22 | $6.26 | $5.58 | 32,719,050 |
| 2021-05-05 | $6.24 | $6.24 | $6.24 | $6.24 | $5.56 | 0 |
| 2021-05-04 | $6.24 | $6.24 | $6.24 | $6.24 | $5.56 | 0 |
| 2021-04-30 | $6.31 | $6.31 | $6.19 | $6.24 | $5.56 | 33,628,980 |
| 2021-04-29 | $6.17 | $6.27 | $6.16 | $6.25 | $5.57 | 21,555,590 |
| 2021-04-28 | $6.18 | $6.19 | $6.15 | $6.17 | $5.50 | 13,426,760 |
| 2021-04-27 | $6.20 | $6.20 | $6.15 | $6.18 | $5.51 | 18,576,710 |
| 2021-04-26 | $6.25 | $6.27 | $6.19 | $6.19 | $5.52 | 24,175,020 |
| 2021-04-23 | $6.26 | $6.26 | $6.22 | $6.24 | $5.56 | 18,718,100 |
| 2021-04-22 | $6.29 | $6.30 | $6.24 | $6.25 | $5.57 | 20,151,900 |
| 2021-04-21 | $6.26 | $6.31 | $6.26 | $6.28 | $5.60 | 18,826,310 |
| 2021-04-20 | $6.30 | $6.31 | $6.27 | $6.28 | $5.60 | 18,511,100 |
| 2021-04-19 | $6.28 | $6.31 | $6.24 | $6.31 | $5.62 | 20,828,110 |
| 2021-04-16 | $6.26 | $6.29 | $6.23 | $6.28 | $5.60 | 18,060,370 |
| 2021-04-15 | $6.28 | $6.28 | $6.22 | $6.25 | $5.57 | 19,807,950 |
| 2021-04-14 | $6.29 | $6.30 | $6.25 | $6.27 | $5.59 | 17,991,860 |
| 2021-04-13 | $6.36 | $6.39 | $6.27 | $6.29 | $5.60 | 29,197,870 |
| 2021-04-12 | $6.34 | $6.38 | $6.32 | $6.36 | $5.67 | 28,083,230 |
| 2021-04-09 | $6.34 | $6.36 | $6.33 | $6.34 | $5.65 | 21,503,090 |
| 2021-04-08 | $6.37 | $6.37 | $6.34 | $6.34 | $5.65 | 22,485,360 |
| 2021-04-07 | $6.37 | $6.39 | $6.35 | $6.38 | $5.68 | 26,183,440 |
| 2021-04-06 | $6.37 | $6.40 | $6.37 | $6.37 | $5.68 | 19,662,380 |
| 2021-04-05 | $6.39 | $6.39 | $6.39 | $6.39 | $5.69 | 0 |
| 2021-04-02 | $6.43 | $6.43 | $6.37 | $6.39 | $5.69 | 25,185,710 |
| 2021-04-01 | $6.43 | $6.45 | $6.39 | $6.43 | $5.73 | 22,705,410 |
| 2021-03-31 | $6.45 | $6.48 | $6.38 | $6.44 | $5.74 | 38,065,600 |
| 2021-03-30 | $6.46 | $6.48 | $6.42 | $6.48 | $5.77 | 28,653,690 |
| 2021-03-29 | $6.45 | $6.49 | $6.42 | $6.48 | $5.77 | 30,800,030 |
| 2021-03-26 | $6.40 | $6.48 | $6.38 | $6.45 | $5.75 | 40,816,320 |
| 2021-03-25 | $6.43 | $6.45 | $6.38 | $6.39 | $5.69 | 24,019,450 |
| 2021-03-24 | $6.46 | $6.48 | $6.40 | $6.43 | $5.73 | 32,249,070 |
| 2021-03-23 | $6.52 | $6.56 | $6.45 | $6.47 | $5.76 | 33,759,270 |
| 2021-03-22 | $6.48 | $6.58 | $6.47 | $6.52 | $5.81 | 36,644,610 |
| 2021-03-19 | $6.62 | $6.64 | $6.46 | $6.50 | $5.79 | 47,995,200 |
| 2021-03-18 | $6.55 | $6.66 | $6.54 | $6.62 | $5.90 | 39,033,710 |
| 2021-03-17 | $6.57 | $6.62 | $6.52 | $6.55 | $5.84 | 43,719,190 |
| 2021-03-16 | $6.59 | $6.66 | $6.56 | $6.61 | $5.89 | 41,732,380 |
| 2021-03-15 | $6.58 | $6.65 | $6.55 | $6.61 | $5.89 | 56,498,790 |
| 2021-03-12 | $6.54 | $6.62 | $6.52 | $6.57 | $5.85 | 53,380,820 |
| 2021-03-11 | $6.41 | $6.62 | $6.40 | $6.57 | $5.85 | 110,982,140 |
| 2021-03-10 | $6.39 | $6.45 | $6.36 | $6.38 | $5.68 | 50,980,890 |
| 2021-03-09 | $6.44 | $6.48 | $6.35 | $6.39 | $5.69 | 65,485,840 |
| 2021-03-08 | $6.40 | $6.48 | $6.39 | $6.42 | $5.72 | 68,122,770 |
| 2021-03-05 | $6.34 | $6.42 | $6.34 | $6.39 | $5.69 | 52,957,080 |
| 2021-03-04 | $6.35 | $6.42 | $6.34 | $6.37 | $5.68 | 59,287,620 |
| 2021-03-03 | $6.25 | $6.41 | $6.24 | $6.39 | $5.69 | 77,047,420 |
| 2021-03-02 | $6.26 | $6.28 | $6.19 | $6.21 | $5.53 | 48,177,440 |
| 2021-03-01 | $6.26 | $6.28 | $6.22 | $6.25 | $5.57 | 47,476,100 |
| 2021-02-26 | $6.30 | $6.35 | $6.24 | $6.24 | $5.56 | 56,188,460 |
| 2021-02-25 | $6.27 | $6.37 | $6.25 | $6.35 | $5.66 | 79,546,920 |
| 2021-02-24 | $6.33 | $6.36 | $6.22 | $6.25 | $5.57 | 88,685,750 |
| 2021-02-23 | $6.35 | $6.43 | $6.31 | $6.33 | $5.64 | 112,731,520 |
| 2021-02-22 | $6.39 | $6.49 | $6.35 | $6.37 | $5.68 | 101,200,380 |
| 2021-02-19 | $6.33 | $6.40 | $6.30 | $6.36 | $5.67 | 76,453,940 |
| 2021-02-18 | $6.37 | $6.42 | $6.31 | $6.33 | $5.64 | 80,221,500 |
| 2021-02-17 | $6.32 | $6.32 | $6.32 | $6.32 | $5.63 | 0 |
| 2021-02-16 | $6.32 | $6.32 | $6.32 | $6.32 | $5.63 | 0 |
| 2021-02-15 | $6.32 | $6.32 | $6.32 | $6.32 | $5.63 | 0 |
| 2021-02-12 | $6.32 | $6.32 | $6.32 | $6.32 | $5.63 | 0 |
| 2021-02-11 | $6.32 | $6.32 | $6.32 | $6.32 | $5.63 | 0 |
| 2021-02-10 | $6.38 | $6.45 | $6.29 | $6.32 | $5.63 | 59,950,120 |
| 2021-02-09 | $6.41 | $6.45 | $6.32 | $6.40 | $5.70 | 61,674,550 |
| 2021-02-08 | $6.51 | $6.54 | $6.40 | $6.45 | $5.75 | 77,488,020 |
| 2021-02-05 | $6.41 | $6.57 | $6.40 | $6.54 | $5.83 | 97,418,860 |
| 2021-02-04 | $6.38 | $6.56 | $6.37 | $6.42 | $5.72 | 95,646,150 |
| 2021-02-03 | $6.37 | $6.48 | $6.32 | $6.41 | $5.71 | 64,366,780 |
| 2021-02-02 | $6.31 | $6.51 | $6.31 | $6.38 | $5.68 | 106,707,340 |
| 2021-02-01 | $6.10 | $6.40 | $6.08 | $6.36 | $5.67 | 90,359,060 |
| 2021-01-29 | $6.08 | $6.16 | $6.05 | $6.10 | $5.44 | 38,001,280 |
| 2021-01-28 | $6.07 | $6.08 | $6.04 | $6.07 | $5.41 | 28,885,950 |
| 2021-01-27 | $6.08 | $6.17 | $6.08 | $6.09 | $5.43 | 25,684,820 |
| 2021-01-26 | $6.09 | $6.14 | $6.06 | $6.09 | $5.43 | 22,673,740 |
| 2021-01-25 | $6.11 | $6.12 | $6.06 | $6.10 | $5.44 | 25,717,880 |
| 2021-01-22 | $6.23 | $6.23 | $6.09 | $6.11 | $5.44 | 40,949,290 |
| 2021-01-21 | $6.25 | $6.27 | $6.21 | $6.23 | $5.55 | 25,585,440 |
| 2021-01-20 | $6.29 | $6.34 | $6.22 | $6.24 | $5.56 | 29,860,540 |
| 2021-01-19 | $6.26 | $6.33 | $6.21 | $6.31 | $5.62 | 34,636,730 |
| 2021-01-18 | $6.25 | $6.28 | $6.19 | $6.25 | $5.57 | 37,350,890 |
| 2021-01-15 | $6.20 | $6.37 | $6.19 | $6.23 | $5.55 | 58,647,450 |
| 2021-01-14 | $6.15 | $6.24 | $6.13 | $6.17 | $5.50 | 35,282,780 |
| 2021-01-13 | $6.14 | $6.18 | $6.06 | $6.16 | $5.49 | 29,985,270 |
| 2021-01-12 | $6.16 | $6.19 | $6.04 | $6.16 | $5.49 | 49,954,530 |
| 2021-01-11 | $6.23 | $6.30 | $6.13 | $6.17 | $5.50 | 37,000,270 |
| 2021-01-08 | $6.24 | $6.28 | $6.21 | $6.25 | $5.57 | 20,739,350 |
| 2021-01-07 | $6.27 | $6.30 | $6.17 | $6.24 | $5.56 | 25,398,040 |
| 2021-01-06 | $6.25 | $6.30 | $6.22 | $6.27 | $5.59 | 27,160,550 |
| 2021-01-05 | $6.19 | $6.29 | $6.15 | $6.26 | $5.58 | 31,329,360 |
| 2021-01-04 | $6.22 | $6.24 | $6.17 | $6.21 | $5.53 | 26,437,740 |
| 2021-01-01 | $6.25 | $6.25 | $6.25 | $6.25 | $5.57 | 0 |
| 2020-12-31 | $6.17 | $6.28 | $6.17 | $6.25 | $5.57 | 32,362,800 |
| 2020-12-30 | $6.14 | $6.19 | $6.12 | $6.19 | $5.52 | 17,121,700 |
| 2020-12-29 | $6.14 | $6.17 | $6.13 | $6.15 | $5.48 | 13,816,130 |
| 2020-12-28 | $6.16 | $6.18 | $6.12 | $6.14 | $5.47 | 14,206,840 |
| 2020-12-25 | $6.15 | $6.21 | $6.15 | $6.17 | $5.50 | 16,672,770 |
| 2020-12-24 | $6.18 | $6.22 | $6.14 | $6.17 | $5.50 | 10,964,200 |
| 2020-12-23 | $6.18 | $6.19 | $6.13 | $6.18 | $5.51 | 15,196,990 |
| 2020-12-22 | $6.23 | $6.24 | $6.16 | $6.18 | $5.51 | 17,532,060 |
| 2020-12-21 | $6.23 | $6.26 | $6.20 | $6.24 | $5.56 | 13,137,060 |
| 2020-12-18 | $6.23 | $6.27 | $6.21 | $6.23 | $5.55 | 15,079,730 |
| 2020-12-17 | $6.18 | $6.25 | $6.18 | $6.24 | $5.56 | 17,358,130 |
| 2020-12-16 | $6.22 | $6.27 | $6.18 | $6.18 | $5.51 | 21,369,000 |
| 2020-12-15 | $6.25 | $6.25 | $6.16 | $6.22 | $5.54 | 22,472,130 |
| 2020-12-14 | $6.26 | $6.29 | $6.22 | $6.26 | $5.58 | 21,645,230 |
| 2020-12-11 | $6.32 | $6.33 | $6.20 | $6.31 | $5.62 | 40,017,140 |
| 2020-12-10 | $6.36 | $6.39 | $6.26 | $6.31 | $5.62 | 23,858,130 |
| 2020-12-09 | $6.45 | $6.48 | $6.36 | $6.37 | $5.68 | 24,897,280 |
| 2020-12-08 | $6.44 | $6.48 | $6.40 | $6.43 | $5.73 | 19,872,070 |
| 2020-12-07 | $6.52 | $6.56 | $6.41 | $6.44 | $5.74 | 29,710,050 |
| 2020-12-04 | $6.65 | $6.67 | $6.49 | $6.55 | $5.84 | 46,001,880 |
| 2020-12-03 | $6.58 | $6.74 | $6.58 | $6.71 | $5.98 | 64,574,780 |
| 2020-12-02 | $6.68 | $6.68 | $6.55 | $6.60 | $5.88 | 55,177,300 |
| 2020-12-01 | $6.50 | $6.70 | $6.43 | $6.68 | $5.95 | 62,620,930 |
| 2020-11-30 | $6.55 | $6.75 | $6.47 | $6.53 | $5.82 | 94,929,400 |
| 2020-11-27 | $6.42 | $6.53 | $6.42 | $6.53 | $5.82 | 45,962,130 |
| 2020-11-26 | $6.35 | $6.44 | $6.35 | $6.41 | $5.71 | 21,916,200 |
| 2020-11-25 | $6.44 | $6.47 | $6.35 | $6.36 | $5.67 | 23,043,630 |
| 2020-11-24 | $6.44 | $6.45 | $6.39 | $6.40 | $5.70 | 21,791,390 |
| 2020-11-23 | $6.34 | $6.45 | $6.33 | $6.44 | $5.74 | 34,866,350 |
| 2020-11-20 | $6.35 | $6.38 | $6.31 | $6.35 | $5.66 | 18,392,420 |
| 2020-11-19 | $6.36 | $6.41 | $6.35 | $6.37 | $5.68 | 27,874,300 |
| 2020-11-18 | $6.29 | $6.41 | $6.26 | $6.38 | $5.68 | 46,609,120 |
| 2020-11-17 | $6.25 | $6.30 | $6.24 | $6.28 | $5.60 | 16,830,080 |
| 2020-11-16 | $6.18 | $6.26 | $6.18 | $6.25 | $5.57 | 14,670,930 |
| 2020-11-13 | $6.29 | $6.29 | $6.18 | $6.19 | $5.52 | 18,514,050 |
| 2020-11-12 | $6.27 | $6.34 | $6.26 | $6.30 | $5.61 | 24,039,840 |
| 2020-11-11 | $6.25 | $6.31 | $6.22 | $6.27 | $5.59 | 20,617,940 |
| 2020-11-10 | $6.30 | $6.32 | $6.23 | $6.24 | $5.56 | 23,749,760 |
| 2020-11-09 | $6.21 | $6.27 | $6.21 | $6.26 | $5.58 | 23,031,140 |
| 2020-11-06 | $6.20 | $6.22 | $6.13 | $6.21 | $5.53 | 20,770,180 |
| 2020-11-05 | $6.22 | $6.23 | $6.17 | $6.20 | $5.52 | 18,872,550 |
| 2020-11-04 | $6.20 | $6.23 | $6.14 | $6.19 | $5.52 | 23,808,760 |
| 2020-11-03 | $6.10 | $6.19 | $6.09 | $6.14 | $5.47 | 28,867,960 |
| 2020-11-02 | $6.09 | $6.13 | $6.04 | $6.05 | $5.39 | 24,241,250 |
| 2020-10-30 | $6.16 | $6.20 | $6.05 | $6.06 | $5.40 | 32,402,860 |
| 2020-10-29 | $6.15 | $6.19 | $6.14 | $6.16 | $5.49 | 13,652,420 |
| 2020-10-28 | $6.24 | $6.24 | $6.15 | $6.18 | $5.51 | 16,900,900 |
| 2020-10-27 | $6.23 | $6.25 | $6.20 | $6.24 | $5.56 | 14,823,130 |
| 2020-10-26 | $6.35 | $6.37 | $6.24 | $6.24 | $5.56 | 30,475,180 |
| 2020-10-23 | $6.29 | $6.38 | $6.28 | $6.36 | $5.67 | 38,199,370 |
| 2020-10-22 | $6.31 | $6.38 | $6.28 | $6.29 | $5.60 | 24,440,420 |
| 2020-10-21 | $6.24 | $6.35 | $6.22 | $6.34 | $5.65 | 30,547,720 |
| 2020-10-20 | $6.30 | $6.31 | $6.22 | $6.24 | $5.56 | 21,977,410 |
| 2020-10-19 | $6.28 | $6.41 | $6.28 | $6.30 | $5.61 | 34,207,960 |
| 2020-10-16 | $6.22 | $6.34 | $6.22 | $6.27 | $5.59 | 35,641,120 |
| 2020-10-15 | $6.20 | $6.32 | $6.19 | $6.24 | $5.56 | 20,252,750 |
| 2020-10-14 | $6.23 | $6.24 | $6.18 | $6.20 | $5.52 | 11,751,140 |
| 2020-10-13 | $6.23 | $6.24 | $6.20 | $6.22 | $5.54 | 11,884,870 |
| 2020-10-12 | $6.15 | $6.26 | $6.15 | $6.24 | $5.56 | 19,590,890 |
| 2020-10-09 | $6.16 | $6.17 | $6.15 | $6.16 | $5.49 | 15,951,390 |
| 2020-10-08 | $6.13 | $6.13 | $6.13 | $6.13 | $5.46 | 0 |
| 2020-10-07 | $6.13 | $6.13 | $6.13 | $6.13 | $5.46 | 0 |
| 2020-10-06 | $6.13 | $6.13 | $6.13 | $6.13 | $5.46 | 0 |
| 2020-10-05 | $6.13 | $6.13 | $6.13 | $6.13 | $5.46 | 0 |
| 2020-10-02 | $6.13 | $6.13 | $6.13 | $6.13 | $5.46 | 0 |
| 2020-10-01 | $6.13 | $6.13 | $6.13 | $6.13 | $5.46 | 0 |
| 2020-09-30 | $6.15 | $6.17 | $6.11 | $6.13 | $5.46 | 16,853,740 |
| 2020-09-29 | $6.20 | $6.20 | $6.13 | $6.14 | $5.47 | 12,538,200 |
| 2020-09-28 | $6.18 | $6.20 | $6.15 | $6.17 | $5.50 | 8,474,900 |
| 2020-09-25 | $6.17 | $6.19 | $6.15 | $6.18 | $5.51 | 11,302,590 |
| 2020-09-24 | $6.18 | $6.19 | $6.12 | $6.18 | $5.51 | 21,907,400 |
| 2020-09-23 | $6.25 | $6.26 | $6.20 | $6.20 | $5.52 | 13,718,490 |
| 2020-09-22 | $6.30 | $6.33 | $6.22 | $6.24 | $5.56 | 16,160,790 |
| 2020-09-21 | $6.33 | $6.35 | $6.29 | $6.32 | $5.63 | 19,829,330 |
| 2020-09-18 | $6.25 | $6.34 | $6.23 | $6.34 | $5.65 | 22,559,910 |
| 2020-09-17 | $6.25 | $6.27 | $6.23 | $6.25 | $5.57 | 13,119,770 |
| 2020-09-16 | $6.21 | $6.27 | $6.20 | $6.25 | $5.57 | 18,151,150 |
| 2020-09-15 | $6.23 | $6.24 | $6.20 | $6.22 | $5.54 | 12,158,940 |
| 2020-09-14 | $6.21 | $6.24 | $6.19 | $6.23 | $5.55 | 14,983,160 |
| 2020-09-11 | $6.18 | $6.25 | $6.15 | $6.22 | $5.54 | 22,083,700 |
| 2020-09-10 | $6.26 | $6.28 | $6.18 | $6.20 | $5.52 | 21,451,410 |
| 2020-09-09 | $6.25 | $6.29 | $6.23 | $6.25 | $5.57 | 23,243,650 |
| 2020-09-08 | $6.23 | $6.30 | $6.23 | $6.29 | $5.60 | 20,337,800 |
| 2020-09-07 | $6.23 | $6.28 | $6.20 | $6.23 | $5.55 | 20,705,990 |
| 2020-09-04 | $6.26 | $6.27 | $6.22 | $6.23 | $5.55 | 23,235,080 |
| 2020-09-03 | $6.34 | $6.36 | $6.27 | $6.30 | $5.61 | 27,098,830 |
| 2020-09-02 | $6.39 | $6.40 | $6.32 | $6.33 | $5.64 | 31,815,960 |
| 2020-09-01 | $6.40 | $6.41 | $6.36 | $6.38 | $5.68 | 31,710,940 |
| 2020-08-31 | $6.42 | $6.47 | $6.39 | $6.43 | $5.73 | 47,102,790 |
| 2020-08-28 | $6.37 | $6.44 | $6.35 | $6.43 | $5.73 | 28,206,050 |
| 2020-08-27 | $6.38 | $6.39 | $6.35 | $6.37 | $5.68 | 15,204,520 |
| 2020-08-26 | $6.42 | $6.42 | $6.36 | $6.38 | $5.68 | 20,350,600 |
| 2020-08-25 | $6.43 | $6.45 | $6.39 | $6.42 | $5.72 | 21,606,230 |
| 2020-08-24 | $6.45 | $6.47 | $6.41 | $6.42 | $5.72 | 19,471,410 |
| 2020-08-21 | $6.45 | $6.47 | $6.42 | $6.43 | $5.73 | 22,630,780 |
| 2020-08-20 | $6.52 | $6.52 | $6.41 | $6.43 | $5.73 | 29,105,130 |
| 2020-08-19 | $6.53 | $6.58 | $6.50 | $6.53 | $5.82 | 32,187,010 |
| 2020-08-18 | $6.61 | $6.62 | $6.52 | $6.55 | $5.84 | 42,529,960 |
| 2020-08-17 | $6.45 | $6.70 | $6.45 | $6.63 | $5.91 | 80,577,400 |
| 2020-08-14 | $6.39 | $6.45 | $6.37 | $6.44 | $5.74 | 27,770,240 |
| 2020-08-13 | $6.41 | $6.42 | $6.38 | $6.39 | $5.69 | 20,999,020 |
| 2020-08-12 | $6.40 | $6.42 | $6.34 | $6.40 | $5.70 | 27,286,340 |
| 2020-08-11 | $6.43 | $6.53 | $6.38 | $6.39 | $5.69 | 42,899,070 |
| 2020-08-10 | $6.38 | $6.44 | $6.34 | $6.42 | $5.72 | 36,826,250 |
| 2020-08-07 | $6.42 | $6.44 | $6.34 | $6.36 | $5.67 | 27,938,380 |
| 2020-08-06 | $6.43 | $6.47 | $6.38 | $6.44 | $5.74 | 25,125,700 |
| 2020-08-05 | $6.46 | $6.47 | $6.39 | $6.42 | $5.72 | 24,931,280 |
| 2020-08-04 | $6.43 | $6.55 | $6.39 | $6.48 | $5.77 | 60,097,110 |
| 2020-08-03 | $6.39 | $6.42 | $6.38 | $6.41 | $5.71 | 32,330,440 |
| 2020-07-31 | $6.37 | $6.44 | $6.35 | $6.36 | $5.67 | 24,215,860 |
| 2020-07-30 | $6.42 | $6.44 | $6.36 | $6.37 | $5.68 | 15,205,260 |
| 2020-07-29 | $6.35 | $6.44 | $6.31 | $6.42 | $5.72 | 21,627,070 |
| 2020-07-28 | $6.33 | $6.38 | $6.33 | $6.35 | $5.66 | 17,320,500 |
| 2020-07-27 | $6.34 | $6.37 | $6.29 | $6.31 | $5.62 | 19,736,210 |
| 2020-07-24 | $6.44 | $6.46 | $6.32 | $6.33 | $5.64 | 33,820,140 |
| 2020-07-23 | $6.53 | $6.54 | $6.38 | $6.46 | $5.76 | 36,850,350 |
| 2020-07-22 | $6.57 | $6.66 | $6.53 | $6.58 | $5.86 | 37,157,480 |
| 2020-07-21 | $6.62 | $6.65 | $6.54 | $6.58 | $5.86 | 31,395,370 |
| 2020-07-20 | $6.46 | $6.61 | $6.44 | $6.61 | $5.89 | 50,204,200 |
| 2020-07-17 | $6.50 | $6.53 | $6.38 | $6.43 | $5.73 | 41,277,220 |
| 2020-07-16 | $6.53 | $6.58 | $6.47 | $6.48 | $5.77 | 52,351,510 |
| 2020-07-15 | $6.66 | $6.68 | $6.50 | $6.51 | $5.80 | 57,762,810 |
| 2020-07-14 | $6.75 | $6.78 | $6.59 | $6.63 | $5.91 | 64,063,750 |
| 2020-07-13 | $6.73 | $6.82 | $6.68 | $6.75 | $6.01 | 67,164,480 |
| 2020-07-10 | $6.93 | $6.96 | $6.73 | $6.76 | $6.02 | 69,735,770 |
| 2020-07-09 | $6.98 | $7.06 | $6.92 | $6.96 | $6.20 | 70,165,890 |
| 2020-07-08 | $6.91 | $7.11 | $6.87 | $7.02 | $6.25 | 95,261,590 |
| 2020-07-07 | $7.25 | $7.42 | $6.92 | $6.94 | $6.18 | 153,034,920 |
| 2020-07-06 | $6.56 | $7.16 | $6.56 | $7.14 | $6.36 | 132,908,760 |
| 2020-07-03 | $6.37 | $6.52 | $6.36 | $6.51 | $5.80 | 63,538,900 |
| 2020-07-02 | $6.19 | $6.37 | $6.18 | $6.37 | $5.68 | 53,728,020 |
| 2020-07-01 | $6.12 | $6.22 | $6.11 | $6.20 | $5.52 | 31,598,570 |
| 2020-06-30 | $6.11 | $6.15 | $6.11 | $6.12 | $5.45 | 20,295,140 |
| 2020-06-29 | $6.16 | $6.17 | $6.09 | $6.11 | $5.44 | 15,291,650 |
| 2020-06-26 | $6.13 | $6.13 | $6.13 | $6.13 | $5.46 | 0 |
| 2020-06-25 | $6.13 | $6.13 | $6.13 | $6.13 | $5.46 | 0 |
| 2020-06-24 | $6.11 | $6.17 | $6.09 | $6.13 | $5.46 | 14,708,800 |
| 2020-06-23 | $6.13 | $6.14 | $6.09 | $6.10 | $5.44 | 12,674,150 |
| 2020-06-22 | $6.13 | $6.17 | $6.12 | $6.13 | $5.46 | 18,853,360 |
| 2020-06-19 | $6.11 | $6.16 | $6.09 | $6.13 | $5.46 | 29,305,600 |
| 2020-06-18 | $6.34 | $6.38 | $6.30 | $6.34 | $5.43 | 28,899,090 |
| 2020-06-17 | $6.33 | $6.34 | $6.31 | $6.33 | $5.42 | 10,383,510 |
| 2020-06-16 | $6.29 | $6.33 | $6.29 | $6.32 | $5.41 | 12,092,660 |
| 2020-06-15 | $6.28 | $6.31 | $6.27 | $6.27 | $5.37 | 15,627,170 |
| 2020-06-12 | $6.26 | $6.30 | $6.24 | $6.29 | $5.38 | 18,896,780 |
| 2020-06-11 | $6.35 | $6.35 | $6.30 | $6.30 | $5.39 | 18,097,910 |
| 2020-06-10 | $6.38 | $6.38 | $6.32 | $6.34 | $5.43 | 21,013,150 |
| 2020-06-09 | $6.37 | $6.39 | $6.34 | $6.38 | $5.46 | 16,728,460 |
| 2020-06-08 | $6.40 | $6.41 | $6.35 | $6.36 | $5.44 | 15,116,270 |
| 2020-06-05 | $6.40 | $6.41 | $6.37 | $6.39 | $5.47 | 11,664,280 |
| 2020-06-04 | $6.44 | $6.45 | $6.38 | $6.40 | $5.48 | 10,404,730 |
| 2020-06-03 | $6.45 | $6.49 | $6.42 | $6.44 | $5.51 | 17,052,520 |
| 2020-06-02 | $6.41 | $6.44 | $6.40 | $6.44 | $5.51 | 16,126,760 |
| 2020-06-01 | $6.37 | $6.42 | $6.36 | $6.42 | $5.50 | 15,700,730 |
| 2020-05-29 | $6.37 | $6.38 | $6.32 | $6.37 | $5.45 | 17,414,600 |
| 2020-05-28 | $6.36 | $6.44 | $6.35 | $6.39 | $5.47 | 13,188,830 |
| 2020-05-27 | $6.34 | $6.37 | $6.33 | $6.35 | $5.44 | 8,965,940 |
| 2020-05-26 | $6.32 | $6.34 | $6.31 | $6.33 | $5.42 | 8,827,410 |
| 2020-05-25 | $6.35 | $6.35 | $6.30 | $6.32 | $5.41 | 12,984,200 |
| 2020-05-22 | $6.40 | $6.42 | $6.34 | $6.34 | $5.43 | 9,714,420 |
| 2020-05-21 | $6.43 | $6.44 | $6.40 | $6.40 | $5.48 | 8,309,710 |
| 2020-05-20 | $6.43 | $6.45 | $6.41 | $6.42 | $5.50 | 6,730,860 |
| 2020-05-19 | $6.45 | $6.47 | $6.42 | $6.43 | $5.50 | 8,043,250 |
| 2020-05-18 | $6.40 | $6.43 | $6.38 | $6.42 | $5.50 | 7,465,740 |
| 2020-05-15 | $6.42 | $6.43 | $6.39 | $6.40 | $5.48 | 7,039,890 |
| 2020-05-14 | $6.42 | $6.43 | $6.39 | $6.40 | $5.48 | 11,900,160 |
| 2020-05-13 | $6.45 | $6.46 | $6.42 | $6.44 | $5.51 | 13,075,540 |
| 2020-05-12 | $6.51 | $6.52 | $6.45 | $6.46 | $5.53 | 11,895,990 |
| 2020-05-11 | $6.52 | $6.55 | $6.49 | $6.50 | $5.56 | 11,273,790 |
| 2020-05-08 | $6.49 | $6.54 | $6.47 | $6.52 | $5.58 | 15,612,770 |
| 2020-05-07 | $6.51 | $6.51 | $6.46 | $6.47 | $5.54 | 16,363,920 |
| 2020-05-06 | $6.50 | $6.52 | $6.48 | $6.51 | $5.57 | 26,151,240 |
| 2020-05-05 | $6.56 | $6.56 | $6.56 | $6.56 | $5.62 | 0 |
| 2020-05-04 | $6.56 | $6.56 | $6.56 | $6.56 | $5.62 | 0 |
| 2020-05-01 | $6.56 | $6.56 | $6.56 | $6.56 | $5.62 | 0 |
| 2020-04-30 | $6.59 | $6.60 | $6.52 | $6.56 | $5.62 | 31,009,570 |
| 2020-04-29 | $6.42 | $6.58 | $6.41 | $6.57 | $5.62 | 25,496,490 |
| 2020-04-28 | $6.43 | $6.44 | $6.34 | $6.42 | $5.50 | 16,712,070 |
| 2020-04-27 | $6.39 | $6.46 | $6.37 | $6.42 | $5.50 | 18,009,350 |
| 2020-04-24 | $6.41 | $6.41 | $6.34 | $6.38 | $5.46 | 13,312,590 |
| 2020-04-23 | $6.42 | $6.42 | $6.38 | $6.40 | $5.48 | 10,515,410 |
| 2020-04-22 | $6.40 | $6.41 | $6.36 | $6.41 | $5.49 | 10,721,880 |
| 2020-04-21 | $6.44 | $6.44 | $6.39 | $6.40 | $5.48 | 14,655,350 |
| 2020-04-20 | $6.48 | $6.48 | $6.42 | $6.44 | $5.51 | 18,187,110 |
| 2020-04-17 | $6.49 | $6.51 | $6.45 | $6.48 | $5.55 | 18,266,410 |
| 2020-04-16 | $6.44 | $6.48 | $6.43 | $6.48 | $5.55 | 12,534,810 |
| 2020-04-15 | $6.48 | $6.48 | $6.45 | $6.46 | $5.53 | 9,265,190 |
| 2020-04-14 | $6.44 | $6.50 | $6.43 | $6.48 | $5.55 | 12,912,880 |
| 2020-04-13 | $6.46 | $6.47 | $6.40 | $6.42 | $5.50 | 12,524,700 |
| 2020-04-10 | $6.54 | $6.55 | $6.47 | $6.47 | $5.54 | 13,272,710 |
| 2020-04-09 | $6.56 | $6.57 | $6.53 | $6.53 | $5.59 | 9,256,410 |
| 2020-04-08 | $6.53 | $6.56 | $6.52 | $6.55 | $5.61 | 10,245,980 |
| 2020-04-07 | $6.53 | $6.57 | $6.53 | $6.55 | $5.61 | 16,216,650 |
| 2020-04-06 | $6.47 | $6.47 | $6.47 | $6.47 | $5.54 | 0 |
| 2020-04-03 | $6.51 | $6.52 | $6.46 | $6.47 | $5.54 | 9,546,280 |
| 2020-04-02 | $6.45 | $6.53 | $6.43 | $6.52 | $5.58 | 15,535,190 |
| 2020-04-01 | $6.49 | $6.54 | $6.44 | $6.47 | $5.54 | 13,936,090 |
| 2020-03-31 | $6.55 | $6.57 | $6.45 | $6.47 | $5.54 | 13,914,820 |
| 2020-03-30 | $6.44 | $6.57 | $6.44 | $6.51 | $5.57 | 18,902,650 |
| 2020-03-27 | $6.59 | $6.62 | $6.54 | $6.54 | $5.60 | 17,575,840 |
| 2020-03-26 | $6.53 | $6.62 | $6.49 | $6.55 | $5.61 | 19,222,990 |
| 2020-03-25 | $6.53 | $6.57 | $6.49 | $6.55 | $5.61 | 22,555,880 |
| 2020-03-24 | $6.41 | $6.47 | $6.39 | $6.45 | $5.52 | 26,048,140 |
| 2020-03-23 | $6.38 | $6.43 | $6.33 | $6.33 | $5.42 | 28,418,930 |
| 2020-03-20 | $6.51 | $6.55 | $6.43 | $6.48 | $5.55 | 40,714,390 |
| 2020-03-19 | $6.69 | $6.71 | $6.45 | $6.47 | $5.54 | 61,357,900 |
| 2020-03-18 | $6.86 | $6.88 | $6.68 | $6.70 | $5.74 | 28,650,310 |
| 2020-03-17 | $6.88 | $6.96 | $6.82 | $6.84 | $5.86 | 34,122,790 |
| 2020-03-16 | $6.98 | $7.02 | $6.87 | $6.88 | $5.89 | 31,867,270 |
| 2020-03-13 | $6.88 | $7.02 | $6.84 | $6.95 | $5.95 | 37,041,750 |
| 2020-03-12 | $7.04 | $7.07 | $7.01 | $7.04 | $6.03 | 16,633,460 |
| 2020-03-11 | $7.13 | $7.13 | $7.06 | $7.07 | $6.05 | 16,240,880 |
| 2020-03-10 | $7.01 | $7.13 | $7.00 | $7.11 | $6.09 | 22,845,990 |
| 2020-03-09 | $7.10 | $7.10 | $7.02 | $7.05 | $6.04 | 29,057,740 |
| 2020-03-06 | $7.20 | $7.24 | $7.15 | $7.16 | $6.13 | 19,099,730 |
| 2020-03-05 | $7.17 | $7.29 | $7.15 | $7.25 | $6.21 | 38,522,900 |
| 2020-03-04 | $7.10 | $7.16 | $7.10 | $7.15 | $6.12 | 14,472,710 |
| 2020-03-03 | $7.11 | $7.16 | $7.10 | $7.12 | $6.10 | 19,996,730 |
| 2020-03-02 | $6.99 | $7.10 | $6.99 | $7.08 | $6.06 | 23,148,500 |
| 2020-02-28 | $7.05 | $7.11 | $6.95 | $6.95 | $5.95 | 32,690,750 |
| 2020-02-27 | $7.10 | $7.15 | $7.08 | $7.12 | $6.10 | 18,875,540 |
| 2020-02-26 | $7.02 | $7.15 | $7.02 | $7.11 | $6.09 | 26,016,870 |
| 2020-02-25 | $7.09 | $7.11 | $7.03 | $7.07 | $6.05 | 27,548,830 |
| 2020-02-24 | $7.18 | $7.21 | $7.13 | $7.15 | $6.12 | 15,595,980 |
| 2020-02-21 | $7.19 | $7.25 | $7.17 | $7.19 | $6.16 | 22,146,960 |
| 2020-02-20 | $7.13 | $7.21 | $7.11 | $7.20 | $6.16 | 22,278,260 |
| 2020-02-19 | $7.15 | $7.17 | $7.12 | $7.13 | $6.10 | 14,062,550 |
| 2020-02-18 | $7.16 | $7.19 | $7.13 | $7.14 | $6.11 | 17,078,870 |
| 2020-02-17 | $7.09 | $7.18 | $7.07 | $7.17 | $6.14 | 26,837,400 |
| 2020-02-14 | $7.05 | $7.10 | $7.04 | $7.08 | $6.06 | 10,643,410 |
| 2020-02-13 | $7.11 | $7.12 | $7.06 | $7.06 | $6.04 | 12,734,390 |
| 2020-02-12 | $7.11 | $7.13 | $7.09 | $7.12 | $6.10 | 14,123,770 |
| 2020-02-11 | $7.10 | $7.15 | $7.09 | $7.13 | $6.10 | 17,764,000 |
| 2020-02-10 | $7.09 | $7.11 | $7.06 | $7.09 | $6.07 | 16,513,470 |
| 2020-02-07 | $7.06 | $7.15 | $7.02 | $7.12 | $6.10 | 22,679,670 |
| 2020-02-06 | $7.09 | $7.11 | $7.03 | $7.09 | $6.07 | 23,249,080 |
| 2020-02-05 | $7.12 | $7.13 | $7.02 | $7.08 | $6.06 | 20,425,360 |
| 2020-02-04 | $6.98 | $7.28 | $6.95 | $7.08 | $6.06 | 35,505,150 |
| 2020-02-03 | $6.81 | $7.06 | $6.81 | $7.02 | $6.01 | 55,057,900 |
| 2020-01-31 | $7.40 | $7.40 | $7.40 | $7.40 | $6.33 | 0 |
| 2020-01-30 | $7.40 | $7.40 | $7.40 | $7.40 | $6.33 | 0 |
| 2020-01-29 | $7.40 | $7.40 | $7.40 | $7.40 | $6.33 | 0 |
| 2020-01-28 | $7.40 | $7.40 | $7.40 | $7.40 | $6.33 | 0 |
| 2020-01-27 | $7.40 | $7.40 | $7.40 | $7.40 | $6.33 | 0 |
| 2020-01-24 | $7.40 | $7.40 | $7.40 | $7.40 | $6.33 | 0 |
| 2020-01-23 | $7.47 | $7.47 | $7.38 | $7.40 | $6.33 | 29,193,160 |
| 2020-01-22 | $7.51 | $7.52 | $7.45 | $7.48 | $6.40 | 15,501,960 |
| 2020-01-21 | $7.58 | $7.58 | $7.50 | $7.51 | $6.43 | 18,060,710 |
| 2020-01-20 | $7.57 | $7.60 | $7.55 | $7.60 | $6.51 | 12,780,050 |
| 2020-01-17 | $7.59 | $7.62 | $7.55 | $7.58 | $6.49 | 10,698,060 |
| 2020-01-16 | $7.61 | $7.64 | $7.57 | $7.58 | $6.49 | 12,690,030 |
| 2020-01-15 | $7.67 | $7.68 | $7.60 | $7.62 | $6.52 | 12,345,440 |
| 2020-01-14 | $7.66 | $7.71 | $7.65 | $7.66 | $6.56 | 12,814,220 |
| 2020-01-13 | $7.65 | $7.67 | $7.62 | $7.67 | $6.57 | 11,419,110 |
| 2020-01-10 | $7.65 | $7.68 | $7.62 | $7.66 | $6.56 | 16,041,200 |
| 2020-01-09 | $7.65 | $7.67 | $7.62 | $7.64 | $6.54 | 16,654,250 |
| 2020-01-08 | $7.70 | $7.71 | $7.59 | $7.61 | $6.51 | 21,430,360 |
| 2020-01-07 | $7.68 | $7.77 | $7.68 | $7.71 | $6.60 | 18,160,610 |
| 2020-01-06 | $7.67 | $7.72 | $7.64 | $7.66 | $6.56 | 21,746,810 |
| 2020-01-03 | $7.71 | $7.73 | $7.68 | $7.69 | $6.58 | 17,977,170 |
| 2020-01-02 | $7.72 | $7.77 | $7.68 | $7.70 | $6.59 | 34,710,530 |
| 2020-01-01 | $7.67 | $7.67 | $7.67 | $7.67 | $6.57 | 0 |
| 2019-12-31 | $7.65 | $7.69 | $7.61 | $7.67 | $6.57 | 21,924,930 |
| 2019-12-30 | $7.61 | $7.67 | $7.57 | $7.65 | $6.55 | 24,263,740 |
| 2019-12-27 | $7.59 | $7.69 | $7.58 | $7.63 | $6.53 | 20,060,430 |
| 2019-12-26 | $7.55 | $7.60 | $7.52 | $7.59 | $6.50 | 11,285,170 |
| 2019-12-25 | $7.58 | $7.59 | $7.53 | $7.55 | $6.46 | 8,097,540 |
| 2019-12-24 | $7.57 | $7.59 | $7.55 | $7.59 | $6.50 | 7,821,330 |
| 2019-12-23 | $7.64 | $7.66 | $7.54 | $7.56 | $6.47 | 16,652,160 |
| 2019-12-20 | $7.67 | $7.69 | $7.63 | $7.64 | $6.54 | 17,983,100 |
| 2019-12-19 | $7.63 | $7.69 | $7.61 | $7.67 | $6.57 | 21,317,420 |
| 2019-12-18 | $7.63 | $7.68 | $7.61 | $7.62 | $6.52 | 16,206,450 |
| 2019-12-17 | $7.52 | $7.69 | $7.51 | $7.65 | $6.55 | 31,875,530 |
| 2019-12-16 | $7.53 | $7.53 | $7.48 | $7.52 | $6.44 | 17,826,170 |
| 2019-12-13 | $7.47 | $7.52 | $7.46 | $7.52 | $6.44 | 22,448,800 |
| 2019-12-12 | $7.45 | $7.46 | $7.42 | $7.44 | $6.37 | 11,548,100 |
| 2019-12-11 | $7.44 | $7.47 | $7.42 | $7.46 | $6.39 | 15,009,300 |
| 2019-12-10 | $7.45 | $7.45 | $7.42 | $7.45 | $6.38 | 8,253,760 |
| 2019-12-09 | $7.44 | $7.46 | $7.42 | $7.44 | $6.37 | 9,295,550 |
| 2019-12-06 | $7.43 | $7.44 | $7.40 | $7.43 | $6.36 | 8,217,600 |
| 2019-12-05 | $7.41 | $7.44 | $7.40 | $7.42 | $6.35 | 11,710,550 |
| 2019-12-04 | $7.43 | $7.43 | $7.38 | $7.39 | $6.33 | 12,586,290 |
| 2019-12-03 | $7.43 | $7.44 | $7.40 | $7.44 | $6.37 | 8,596,200 |
| 2019-12-02 | $7.43 | $7.47 | $7.42 | $7.43 | $6.36 | 11,323,860 |
| 2019-11-29 | $7.45 | $7.49 | $7.43 | $7.43 | $6.36 | 10,747,650 |
| 2019-11-28 | $7.45 | $7.48 | $7.43 | $7.45 | $6.38 | 9,602,980 |
| 2019-11-27 | $7.50 | $7.51 | $7.44 | $7.45 | $6.38 | 11,741,240 |
| 2019-11-26 | $7.49 | $7.52 | $7.47 | $7.52 | $6.44 | 26,542,940 |
| 2019-11-25 | $7.41 | $7.50 | $7.40 | $7.48 | $6.40 | 21,746,900 |
| 2019-11-22 | $7.41 | $7.45 | $7.38 | $7.41 | $6.34 | 12,143,970 |
| 2019-11-21 | $7.43 | $7.44 | $7.38 | $7.40 | $6.33 | 13,915,920 |
| 2019-11-20 | $7.51 | $7.52 | $7.43 | $7.43 | $6.36 | 11,535,170 |
| 2019-11-19 | $7.48 | $7.53 | $7.47 | $7.52 | $6.44 | 9,660,590 |
| 2019-11-18 | $7.46 | $7.52 | $7.42 | $7.49 | $6.41 | 15,775,260 |
| 2019-11-15 | $7.48 | $7.51 | $7.45 | $7.45 | $6.38 | 10,047,060 |
| 2019-11-14 | $7.51 | $7.53 | $7.46 | $7.48 | $6.40 | 10,574,420 |
| 2019-11-13 | $7.53 | $7.56 | $7.48 | $7.50 | $6.42 | 10,518,760 |
| 2019-11-12 | $7.55 | $7.56 | $7.51 | $7.55 | $6.46 | 10,356,590 |
| 2019-11-11 | $7.63 | $7.63 | $7.50 | $7.53 | $6.45 | 18,422,170 |
| 2019-11-08 | $7.73 | $7.75 | $7.63 | $7.64 | $6.54 | 14,123,470 |
| 2019-11-07 | $7.72 | $7.75 | $7.68 | $7.70 | $6.59 | 12,925,370 |
| 2019-11-06 | $7.70 | $7.77 | $7.69 | $7.72 | $6.61 | 21,157,570 |
| 2019-11-05 | $7.60 | $7.77 | $7.60 | $7.70 | $6.59 | 33,420,300 |
| 2019-11-04 | $7.55 | $7.63 | $7.54 | $7.62 | $6.52 | 22,174,930 |
| 2019-11-01 | $7.48 | $7.57 | $7.44 | $7.56 | $6.47 | 20,992,670 |
| 2019-10-31 | $7.57 | $7.57 | $7.45 | $7.49 | $6.41 | 25,867,160 |
| 2019-10-30 | $7.58 | $7.60 | $7.54 | $7.59 | $6.50 | 14,254,450 |
| 2019-10-29 | $7.63 | $7.65 | $7.57 | $7.58 | $6.49 | 18,885,080 |
| 2019-10-28 | $7.65 | $7.68 | $7.61 | $7.64 | $6.54 | 17,534,580 |
| 2019-10-25 | $7.68 | $7.71 | $7.60 | $7.66 | $6.56 | 17,896,010 |
| 2019-10-24 | $7.66 | $7.75 | $7.64 | $7.70 | $6.59 | 20,075,300 |
| 2019-10-23 | $7.66 | $7.69 | $7.61 | $7.65 | $6.55 | 12,756,020 |
| 2019-10-22 | $7.68 | $7.68 | $7.61 | $7.66 | $6.56 | 11,093,070 |
| 2019-10-21 | $7.57 | $7.67 | $7.55 | $7.67 | $6.57 | 20,668,630 |
| 2019-10-18 | $7.69 | $7.73 | $7.56 | $7.56 | $6.47 | 21,897,170 |
| 2019-10-17 | $7.72 | $7.74 | $7.63 | $7.66 | $6.56 | 17,458,000 |
| 2019-10-16 | $7.80 | $7.87 | $7.68 | $7.70 | $6.59 | 33,234,070 |
| 2019-10-15 | $7.76 | $7.81 | $7.74 | $7.77 | $6.65 | 25,182,850 |
| 2019-10-14 | $7.65 | $7.88 | $7.63 | $7.77 | $6.65 | 58,579,570 |
| 2019-10-11 | $7.54 | $7.62 | $7.52 | $7.61 | $6.51 | 29,047,200 |
| 2019-10-10 | $7.51 | $7.57 | $7.50 | $7.53 | $6.45 | 14,922,690 |
| 2019-10-09 | $7.41 | $7.60 | $7.39 | $7.52 | $6.44 | 27,409,660 |
| 2019-10-08 | $7.38 | $7.48 | $7.37 | $7.44 | $6.37 | 15,332,430 |
| 2019-10-07 | $7.38 | $7.38 | $7.38 | $7.38 | $6.32 | 0 |
| 2019-10-04 | $7.38 | $7.38 | $7.38 | $7.38 | $6.32 | 0 |
| 2019-10-03 | $7.38 | $7.38 | $7.38 | $7.38 | $6.32 | 0 |
| 2019-10-02 | $7.38 | $7.38 | $7.38 | $7.38 | $6.32 | 0 |
| 2019-10-01 | $7.38 | $7.38 | $7.38 | $7.38 | $6.32 | 0 |
| 2019-09-30 | $7.48 | $7.49 | $7.37 | $7.38 | $6.32 | 16,267,710 |
| 2019-09-27 | $7.51 | $7.51 | $7.43 | $7.48 | $6.40 | 13,503,490 |
| 2019-09-26 | $7.45 | $7.53 | $7.44 | $7.51 | $6.43 | 24,524,700 |
| 2019-09-25 | $7.44 | $7.49 | $7.41 | $7.43 | $6.36 | 10,712,280 |
| 2019-09-24 | $7.45 | $7.49 | $7.42 | $7.46 | $6.39 | 10,420,760 |
| 2019-09-23 | $7.48 | $7.49 | $7.42 | $7.45 | $6.38 | 13,781,640 |
| 2019-09-20 | $7.49 | $7.51 | $7.44 | $7.51 | $6.43 | 21,467,890 |
| 2019-09-19 | $7.45 | $7.50 | $7.43 | $7.47 | $6.39 | 10,304,340 |
| 2019-09-18 | $7.46 | $7.49 | $7.43 | $7.43 | $6.36 | 9,275,950 |
| 2019-09-17 | $7.53 | $7.54 | $7.44 | $7.44 | $6.37 | 19,579,950 |
| 2019-09-16 | $7.57 | $7.58 | $7.52 | $7.54 | $6.45 | 12,622,150 |
| 2019-09-13 | $7.57 | $7.57 | $7.57 | $7.57 | $6.48 | 0 |
| 2019-09-12 | $7.55 | $7.58 | $7.54 | $7.57 | $6.48 | 12,705,470 |
| 2019-09-11 | $7.52 | $7.57 | $7.50 | $7.55 | $6.46 | 18,798,380 |
| 2019-09-10 | $7.52 | $7.53 | $7.46 | $7.50 | $6.42 | 9,826,100 |
| 2019-09-09 | $7.56 | $7.57 | $7.49 | $7.52 | $6.44 | 14,452,140 |
| 2019-09-06 | $7.48 | $7.51 | $7.45 | $7.50 | $6.42 | 12,680,920 |
| 2019-09-05 | $7.42 | $7.55 | $7.42 | $7.47 | $6.39 | 28,071,590 |
| 2019-09-04 | $7.30 | $7.42 | $7.30 | $7.41 | $6.34 | 20,519,930 |
| 2019-09-03 | $7.31 | $7.34 | $7.30 | $7.31 | $6.26 | 10,755,310 |
| 2019-09-02 | $7.24 | $7.33 | $7.24 | $7.31 | $6.26 | 15,814,550 |
| 2019-08-30 | $7.28 | $7.30 | $7.23 | $7.24 | $6.20 | 13,339,620 |
| 2019-08-29 | $7.30 | $7.31 | $7.25 | $7.26 | $6.22 | 10,581,090 |
| 2019-08-28 | $7.29 | $7.32 | $7.26 | $7.29 | $6.24 | 15,231,630 |
| 2019-08-27 | $7.27 | $7.37 | $7.25 | $7.25 | $6.21 | 23,322,630 |
| 2019-08-26 | $7.25 | $7.30 | $7.24 | $7.27 | $6.22 | 10,941,150 |
| 2019-08-23 | $7.32 | $7.36 | $7.31 | $7.33 | $6.28 | 10,737,400 |
| 2019-08-22 | $7.31 | $7.32 | $7.28 | $7.32 | $6.27 | 7,846,860 |
| 2019-08-21 | $7.31 | $7.33 | $7.29 | $7.30 | $6.25 | 7,862,050 |
| 2019-08-20 | $7.31 | $7.34 | $7.28 | $7.33 | $6.28 | 12,823,600 |
| 2019-08-19 | $7.24 | $7.35 | $7.19 | $7.34 | $6.28 | 23,057,700 |
| 2019-08-16 | $7.26 | $7.28 | $7.22 | $7.24 | $6.20 | 9,210,250 |
| 2019-08-15 | $7.18 | $7.27 | $7.18 | $7.26 | $6.22 | 13,491,870 |
| 2019-08-14 | $7.34 | $7.36 | $7.29 | $7.29 | $6.24 | 8,695,420 |
| 2019-08-13 | $7.33 | $7.33 | $7.28 | $7.29 | $6.24 | 12,264,500 |
| 2019-08-12 | $7.25 | $7.37 | $7.25 | $7.36 | $6.30 | 11,505,250 |
| 2019-08-09 | $7.25 | $7.27 | $7.23 | $7.26 | $6.22 | 8,648,620 |
| 2019-08-08 | $7.24 | $7.28 | $7.22 | $7.24 | $6.20 | 13,190,390 |
| 2019-08-07 | $7.23 | $7.27 | $7.21 | $7.21 | $6.17 | 10,792,250 |
| 2019-08-06 | $7.20 | $7.25 | $7.18 | $7.23 | $6.19 | 20,263,260 |
| 2019-08-05 | $7.45 | $7.46 | $7.33 | $7.33 | $6.28 | 17,199,000 |
| 2019-08-02 | $7.49 | $7.49 | $7.44 | $7.47 | $6.39 | 14,411,340 |
| 2019-08-01 | $7.56 | $7.57 | $7.52 | $7.53 | $6.45 | 9,854,150 |
| 2019-07-31 | $7.60 | $7.62 | $7.56 | $7.56 | $6.47 | 12,545,352 |
| 2019-07-30 | $7.56 | $7.63 | $7.55 | $7.62 | $6.52 | 14,510,880 |
| 2019-07-29 | $7.57 | $7.58 | $7.55 | $7.56 | $6.47 | 8,959,430 |
| 2019-07-26 | $7.56 | $7.57 | $7.54 | $7.57 | $6.48 | 9,675,490 |
| 2019-07-25 | $7.51 | $7.58 | $7.51 | $7.57 | $6.48 | 12,313,850 |
| 2019-07-24 | $7.50 | $7.54 | $7.49 | $7.52 | $6.44 | 9,968,660 |
| 2019-07-23 | $7.47 | $7.50 | $7.46 | $7.48 | $6.40 | 6,762,610 |
| 2019-07-22 | $7.50 | $7.50 | $7.42 | $7.47 | $6.39 | 12,089,230 |
| 2019-07-19 | $7.48 | $7.51 | $7.45 | $7.50 | $6.42 | 9,713,040 |
| 2019-07-18 | $7.48 | $7.48 | $7.44 | $7.45 | $6.38 | 9,433,900 |
| 2019-07-17 | $7.52 | $7.53 | $7.49 | $7.49 | $6.41 | 7,393,640 |
| 2019-07-16 | $7.52 | $7.53 | $7.50 | $7.53 | $6.45 | 6,879,190 |
| 2019-07-15 | $7.52 | $7.55 | $7.43 | $7.52 | $6.44 | 11,023,740 |
| 2019-07-12 | $7.50 | $7.55 | $7.48 | $7.52 | $6.44 | 7,786,820 |
| 2019-07-11 | $7.50 | $7.52 | $7.47 | $7.48 | $6.40 | 10,214,140 |
| 2019-07-10 | $7.68 | $7.70 | $7.64 | $7.64 | $6.40 | 12,719,240 |
| 2019-07-09 | $7.68 | $7.70 | $7.66 | $7.68 | $6.43 | 9,563,860 |
| 2019-07-08 | $7.80 | $7.81 | $7.65 | $7.69 | $6.44 | 20,670,850 |
| 2019-07-05 | $7.83 | $7.83 | $7.77 | $7.80 | $6.53 | 11,575,880 |
| 2019-07-04 | $7.79 | $7.84 | $7.79 | $7.81 | $6.54 | 15,076,390 |
| 2019-07-03 | $7.78 | $7.82 | $7.73 | $7.81 | $6.54 | 16,346,360 |
| 2019-07-02 | $7.78 | $7.79 | $7.74 | $7.78 | $6.51 | 16,622,490 |
| 2019-07-01 | $7.77 | $7.79 | $7.74 | $7.77 | $6.50 | 18,464,670 |
| 2019-06-28 | $7.72 | $7.72 | $7.66 | $7.70 | $6.45 | 10,675,470 |
| 2019-06-27 | $7.70 | $7.77 | $7.68 | $7.70 | $6.45 | 17,563,340 |
| 2019-06-26 | $7.67 | $7.72 | $7.66 | $7.70 | $6.45 | 11,039,280 |
| 2019-06-25 | $7.79 | $7.79 | $7.66 | $7.70 | $6.45 | 24,083,160 |
| 2019-06-24 | $7.78 | $7.81 | $7.76 | $7.79 | $6.52 | 12,297,540 |
| 2019-06-21 | $7.78 | $7.81 | $7.75 | $7.78 | $6.51 | 27,136,510 |
| 2019-06-20 | $7.66 | $7.85 | $7.65 | $7.79 | $6.52 | 42,253,760 |
| 2019-06-19 | $7.71 | $7.72 | $7.65 | $7.66 | $6.41 | 23,572,460 |
| 2019-06-18 | $7.62 | $7.63 | $7.59 | $7.62 | $6.38 | 10,745,170 |
| 2019-06-17 | $7.61 | $7.64 | $7.58 | $7.61 | $6.37 | 12,048,030 |
| 2019-06-14 | $7.64 | $7.64 | $7.57 | $7.59 | $6.35 | 17,372,230 |
| 2019-06-13 | $7.63 | $7.65 | $7.59 | $7.62 | $6.38 | 13,304,140 |
| 2019-06-12 | $7.65 | $7.65 | $7.61 | $7.63 | $6.39 | 15,694,080 |
| 2019-06-11 | $7.58 | $7.67 | $7.56 | $7.66 | $6.41 | 31,319,410 |
| 2019-06-10 | $7.54 | $7.60 | $7.52 | $7.57 | $6.34 | 18,231,780 |
| 2019-06-07 | $7.51 | $7.51 | $7.51 | $7.51 | $6.29 | 0 |
| 2019-06-06 | $7.55 | $7.56 | $7.51 | $7.51 | $6.29 | 13,543,180 |
| 2019-06-05 | $7.54 | $7.58 | $7.54 | $7.54 | $6.31 | 13,642,100 |
| 2019-06-04 | $7.51 | $7.53 | $7.49 | $7.53 | $6.30 | 13,518,730 |
| 2019-06-03 | $7.50 | $7.54 | $7.48 | $7.53 | $6.30 | 27,355,000 |
| 2019-05-31 | $7.51 | $7.53 | $7.48 | $7.50 | $6.28 | 11,804,140 |
| 2019-05-30 | $7.50 | $7.52 | $7.46 | $7.51 | $6.29 | 13,413,000 |
| 2019-05-29 | $7.53 | $7.55 | $7.50 | $7.50 | $6.28 | 11,814,460 |
| 2019-05-28 | $7.51 | $7.57 | $7.47 | $7.56 | $6.33 | 34,752,870 |
| 2019-05-27 | $7.46 | $7.55 | $7.40 | $7.53 | $6.30 | 29,811,910 |
| 2019-05-24 | $7.48 | $7.52 | $7.46 | $7.48 | $6.26 | 19,546,470 |
| 2019-05-23 | $7.53 | $7.53 | $7.48 | $7.48 | $6.26 | 14,686,710 |
| 2019-05-22 | $7.58 | $7.58 | $7.51 | $7.53 | $6.30 | 12,731,680 |
| 2019-05-21 | $7.48 | $7.58 | $7.48 | $7.56 | $6.33 | 20,476,250 |
| 2019-05-20 | $7.48 | $7.52 | $7.46 | $7.49 | $6.27 | 16,887,740 |
| 2019-05-17 | $7.61 | $7.62 | $7.45 | $7.48 | $6.26 | 29,637,340 |
| 2019-05-16 | $7.57 | $7.63 | $7.55 | $7.59 | $6.35 | 28,362,470 |
| 2019-05-15 | $7.54 | $7.59 | $7.50 | $7.57 | $6.34 | 29,137,900 |
| 2019-05-14 | $7.45 | $7.51 | $7.44 | $7.47 | $6.25 | 20,773,140 |
| 2019-05-13 | $7.55 | $7.56 | $7.48 | $7.50 | $6.28 | 23,115,450 |
| 2019-05-10 | $7.54 | $7.62 | $7.48 | $7.61 | $6.37 | 36,492,520 |
| 2019-05-09 | $7.50 | $7.55 | $7.48 | $7.52 | $6.29 | 27,699,530 |
| 2019-05-08 | $7.52 | $7.59 | $7.49 | $7.53 | $6.30 | 28,685,970 |
| 2019-05-07 | $7.71 | $7.72 | $7.54 | $7.59 | $6.35 | 51,231,150 |
| 2019-05-06 | $7.88 | $7.88 | $7.61 | $7.70 | $6.45 | 81,179,400 |
| 2019-05-03 | $8.02 | $8.02 | $8.02 | $8.02 | $6.71 | 0 |
| 2019-05-02 | $8.02 | $8.02 | $8.02 | $8.02 | $6.71 | 0 |
| 2019-05-01 | $8.02 | $8.02 | $8.02 | $8.02 | $6.71 | 0 |
| 2019-04-30 | $8.06 | $8.10 | $7.97 | $8.02 | $6.71 | 83,335,960 |
| 2019-04-29 | $8.22 | $8.33 | $8.21 | $8.25 | $6.91 | 37,274,650 |
| 2019-04-26 | $8.33 | $8.35 | $8.21 | $8.22 | $6.88 | 36,767,090 |
| 2019-04-25 | $8.46 | $8.48 | $8.31 | $8.35 | $6.99 | 37,605,040 |
| 2019-04-24 | $8.50 | $8.53 | $8.42 | $8.50 | $7.11 | 33,283,350 |
| 2019-04-23 | $8.50 | $8.54 | $8.46 | $8.47 | $7.09 | 32,325,350 |
| 2019-04-22 | $8.70 | $8.71 | $8.50 | $8.50 | $7.11 | 56,468,640 |
| 2019-04-19 | $8.72 | $8.76 | $8.60 | $8.68 | $7.27 | 70,621,620 |
| 2019-04-18 | $8.70 | $8.82 | $8.65 | $8.75 | $7.32 | 59,977,290 |
| 2019-04-17 | $8.69 | $8.77 | $8.64 | $8.70 | $7.28 | 65,728,960 |
| 2019-04-16 | $8.41 | $8.73 | $8.39 | $8.72 | $7.30 | 100,051,350 |
| 2019-04-15 | $8.55 | $8.64 | $8.45 | $8.45 | $7.07 | 61,828,490 |
| 2019-04-12 | $8.42 | $8.46 | $8.40 | $8.44 | $7.06 | 26,379,990 |
| 2019-04-11 | $8.50 | $8.59 | $8.40 | $8.43 | $7.06 | 37,288,270 |
| 2019-04-10 | $8.51 | $8.55 | $8.45 | $8.50 | $7.11 | 42,475,800 |
| 2019-04-09 | $8.59 | $8.64 | $8.48 | $8.52 | $7.13 | 53,036,450 |
| 2019-04-08 | $8.62 | $8.78 | $8.53 | $8.60 | $7.20 | 111,219,250 |
| 2019-04-05 | $8.56 | $8.56 | $8.56 | $8.56 | $7.17 | 0 |
| 2019-04-04 | $8.45 | $8.60 | $8.45 | $8.56 | $7.17 | 80,570,580 |
| 2019-04-03 | $8.34 | $8.45 | $8.30 | $8.45 | $7.07 | 57,490,020 |
| 2019-04-02 | $8.45 | $8.49 | $8.38 | $8.39 | $7.02 | 53,558,220 |
| 2019-04-01 | $8.27 | $8.47 | $8.25 | $8.45 | $7.07 | 80,369,080 |
| 2019-03-29 | $8.11 | $8.28 | $8.08 | $8.25 | $6.91 | 51,874,200 |
| 2019-03-28 | $8.12 | $8.13 | $8.05 | $8.09 | $6.77 | 20,666,450 |
| 2019-03-27 | $8.11 | $8.19 | $8.10 | $8.15 | $6.82 | 30,823,480 |
| 2019-03-26 | $8.21 | $8.23 | $8.08 | $8.10 | $6.78 | 26,177,630 |
| 2019-03-25 | $8.23 | $8.27 | $8.17 | $8.18 | $6.85 | 40,701,210 |
| 2019-03-22 | $8.35 | $8.38 | $8.26 | $8.31 | $6.96 | 37,249,840 |
| 2019-03-21 | $8.36 | $8.39 | $8.33 | $8.35 | $6.99 | 33,899,140 |
| 2019-03-20 | $8.32 | $8.41 | $8.31 | $8.38 | $7.01 | 43,483,020 |
| 2019-03-19 | $8.38 | $8.39 | $8.31 | $8.35 | $6.99 | 41,329,330 |
| 2019-03-18 | $8.25 | $8.38 | $8.21 | $8.38 | $7.01 | 60,458,040 |
| 2019-03-15 | $8.25 | $8.33 | $8.23 | $8.24 | $6.90 | 38,258,180 |
| 2019-03-14 | $8.26 | $8.36 | $8.22 | $8.25 | $6.91 | 35,758,600 |
| 2019-03-13 | $8.33 | $8.38 | $8.22 | $8.29 | $6.94 | 59,469,200 |
| 2019-03-12 | $8.34 | $8.44 | $8.28 | $8.32 | $6.96 | 59,859,420 |
| 2019-03-11 | $8.20 | $8.34 | $8.18 | $8.29 | $6.94 | 48,870,540 |
| 2019-03-08 | $8.44 | $8.44 | $8.11 | $8.14 | $6.81 | 85,662,190 |
| 2019-03-07 | $8.56 | $8.58 | $8.47 | $8.55 | $7.16 | 74,372,980 |
| 2019-03-06 | $8.51 | $8.63 | $8.48 | $8.59 | $7.19 | 64,022,900 |
| 2019-03-05 | $8.50 | $8.54 | $8.44 | $8.52 | $7.13 | 57,784,450 |
| 2019-03-04 | $8.64 | $8.84 | $8.50 | $8.55 | $7.16 | 148,233,960 |
| 2019-03-01 | $8.36 | $8.59 | $8.24 | $8.58 | $7.18 | 79,063,900 |
| 2019-02-28 | $8.35 | $8.44 | $8.28 | $8.32 | $6.96 | 50,426,870 |
| 2019-02-27 | $8.22 | $8.62 | $8.22 | $8.36 | $7.00 | 100,528,830 |
| 2019-02-26 | $8.33 | $8.38 | $8.17 | $8.22 | $6.88 | 80,642,040 |
| 2019-02-25 | $7.91 | $8.43 | $7.89 | $8.36 | $7.00 | 121,225,990 |
| 2019-02-22 | $7.71 | $7.84 | $7.65 | $7.83 | $6.55 | 37,873,150 |
| 2019-02-21 | $7.77 | $7.80 | $7.69 | $7.71 | $6.45 | 36,358,600 |
| 2019-02-20 | $7.81 | $7.82 | $7.74 | $7.77 | $6.50 | 25,337,800 |
| 2019-02-19 | $7.81 | $7.88 | $7.77 | $7.80 | $6.53 | 31,136,420 |
| 2019-02-18 | $7.69 | $7.81 | $7.68 | $7.81 | $6.54 | 26,349,650 |
| 2019-02-15 | $7.77 | $7.78 | $7.65 | $7.66 | $6.41 | 28,005,460 |
| 2019-02-14 | $7.80 | $7.85 | $7.76 | $7.79 | $6.52 | 23,021,010 |
| 2019-02-13 | $7.68 | $7.86 | $7.66 | $7.83 | $6.55 | 45,863,270 |
| 2019-02-12 | $7.65 | $7.73 | $7.61 | $7.68 | $6.43 | 24,882,950 |
| 2019-02-11 | $7.57 | $7.67 | $7.56 | $7.65 | $6.40 | 30,588,160 |
| 2019-02-08 | $7.58 | $7.58 | $7.58 | $7.58 | $6.34 | 0 |
| 2019-02-07 | $7.58 | $7.58 | $7.58 | $7.58 | $6.34 | 0 |
| 2019-02-06 | $7.58 | $7.58 | $7.58 | $7.58 | $6.34 | 0 |
| 2019-02-05 | $7.58 | $7.58 | $7.58 | $7.58 | $6.34 | 0 |
| 2019-02-04 | $7.58 | $7.58 | $7.58 | $7.58 | $6.34 | 0 |
| 2019-02-01 | $7.59 | $7.61 | $7.54 | $7.58 | $6.34 | 27,102,750 |
| 2019-01-31 | $7.53 | $7.62 | $7.50 | $7.57 | $6.34 | 37,743,880 |
| 2019-01-30 | $7.51 | $7.54 | $7.49 | $7.51 | $6.29 | 21,065,310 |
| 2019-01-29 | $7.49 | $7.55 | $7.44 | $7.54 | $6.31 | 27,446,920 |
| 2019-01-28 | $7.56 | $7.59 | $7.47 | $7.50 | $6.28 | 27,343,470 |
| 2019-01-25 | $7.46 | $7.56 | $7.45 | $7.52 | $6.29 | 30,369,440 |
| 2019-01-24 | $7.45 | $7.47 | $7.41 | $7.45 | $6.24 | 12,932,540 |
| 2019-01-23 | $7.41 | $7.46 | $7.41 | $7.43 | $6.22 | 10,079,050 |
| 2019-01-22 | $7.49 | $7.49 | $7.41 | $7.42 | $6.21 | 10,045,510 |
| 2019-01-21 | $7.51 | $7.54 | $7.47 | $7.48 | $6.26 | 18,865,190 |
| 2019-01-18 | $7.42 | $7.51 | $7.40 | $7.50 | $6.28 | 25,296,050 |
| 2019-01-17 | $7.44 | $7.45 | $7.36 | $7.40 | $6.19 | 19,306,590 |
| 2019-01-16 | $7.43 | $7.46 | $7.41 | $7.43 | $6.22 | 13,553,680 |
| 2019-01-15 | $7.39 | $7.46 | $7.34 | $7.45 | $6.24 | 22,264,000 |
| 2019-01-14 | $7.45 | $7.46 | $7.37 | $7.37 | $6.17 | 16,056,830 |
| 2019-01-11 | $7.43 | $7.48 | $7.41 | $7.46 | $6.24 | 13,574,790 |
| 2019-01-10 | $7.46 | $7.47 | $7.41 | $7.42 | $6.21 | 13,039,880 |
| 2019-01-09 | $7.42 | $7.53 | $7.42 | $7.45 | $6.24 | 21,664,900 |
| 2019-01-08 | $7.45 | $7.45 | $7.40 | $7.41 | $6.20 | 13,248,000 |
| 2019-01-07 | $7.52 | $7.53 | $7.41 | $7.45 | $6.24 | 24,692,940 |
| 2019-01-04 | $7.31 | $7.49 | $7.28 | $7.49 | $6.27 | 21,609,090 |
| 2019-01-03 | $7.32 | $7.40 | $7.29 | $7.35 | $6.15 | 12,073,540 |
| 2019-01-02 | $7.40 | $7.40 | $7.24 | $7.31 | $6.12 | 15,161,280 |
| 2019-01-01 | $7.39 | $7.39 | $7.39 | $7.39 | $6.19 | 0 |
| 2018-12-31 | $7.39 | $7.39 | $7.39 | $7.39 | $6.19 | 0 |
| 2018-12-28 | $7.30 | $7.40 | $7.30 | $7.39 | $6.19 | 17,961,540 |
| 2018-12-27 | $7.36 | $7.36 | $7.27 | $7.29 | $6.10 | 17,583,330 |
| 2018-12-26 | $7.28 | $7.32 | $7.25 | $7.28 | $6.09 | 11,468,330 |
| 2018-12-25 | $7.31 | $7.32 | $7.20 | $7.30 | $6.11 | 19,322,430 |
| 2018-12-24 | $7.32 | $7.37 | $7.31 | $7.37 | $6.17 | 11,708,970 |
| 2018-12-21 | $7.38 | $7.39 | $7.34 | $7.37 | $6.17 | 14,673,150 |
| 2018-12-20 | $7.49 | $7.50 | $7.38 | $7.43 | $6.22 | 19,503,500 |
| 2018-12-19 | $7.56 | $7.58 | $7.48 | $7.49 | $6.27 | 10,992,790 |
| 2018-12-18 | $7.53 | $7.63 | $7.52 | $7.54 | $6.31 | 19,705,430 |
| 2018-12-17 | $7.56 | $7.58 | $7.51 | $7.55 | $6.32 | 16,335,460 |
| 2018-12-14 | $7.69 | $7.70 | $7.57 | $7.58 | $6.34 | 17,092,240 |
| 2018-12-13 | $7.67 | $7.75 | $7.64 | $7.72 | $6.46 | 16,512,430 |
| 2018-12-12 | $7.68 | $7.69 | $7.63 | $7.67 | $6.42 | 9,044,880 |
| 2018-12-11 | $7.66 | $7.68 | $7.64 | $7.66 | $6.41 | 5,657,000 |
| 2018-12-10 | $7.69 | $7.69 | $7.64 | $7.65 | $6.40 | 8,560,110 |
| 2018-12-07 | $7.73 | $7.73 | $7.70 | $7.72 | $6.46 | 7,907,340 |
| 2018-12-06 | $7.77 | $7.78 | $7.70 | $7.71 | $6.45 | 14,767,550 |
| 2018-12-05 | $7.80 | $7.82 | $7.77 | $7.81 | $6.54 | 14,812,550 |
| 2018-12-04 | $7.85 | $7.88 | $7.82 | $7.87 | $6.59 | 16,138,690 |
| 2018-12-03 | $7.88 | $7.92 | $7.84 | $7.87 | $6.59 | 30,418,270 |
| 2018-11-30 | $7.73 | $7.79 | $7.72 | $7.79 | $6.52 | 13,002,760 |
| 2018-11-29 | $7.81 | $7.82 | $7.71 | $7.74 | $6.48 | 11,766,470 |
| 2018-11-28 | $7.72 | $7.80 | $7.72 | $7.78 | $6.51 | 11,750,980 |
| 2018-11-27 | $7.78 | $7.82 | $7.73 | $7.73 | $6.47 | 13,159,530 |
| 2018-11-26 | $7.76 | $7.82 | $7.74 | $7.76 | $6.50 | 10,605,100 |
| 2018-11-23 | $7.86 | $7.89 | $7.74 | $7.74 | $6.48 | 21,176,490 |
| 2018-11-22 | $7.91 | $7.93 | $7.85 | $7.88 | $6.60 | 12,430,690 |
| 2018-11-21 | $7.82 | $7.88 | $7.82 | $7.88 | $6.60 | 14,085,680 |
| 2018-11-20 | $7.96 | $8.00 | $7.85 | $7.86 | $6.58 | 23,293,050 |
| 2018-11-19 | $7.92 | $8.02 | $7.90 | $8.01 | $6.70 | 31,795,650 |
| 2018-11-16 | $7.91 | $7.97 | $7.86 | $7.92 | $6.63 | 29,199,230 |
| 2018-11-15 | $7.82 | $7.93 | $7.82 | $7.91 | $6.62 | 19,702,700 |
| 2018-11-14 | $7.91 | $7.92 | $7.82 | $7.83 | $6.55 | 17,342,160 |
| 2018-11-13 | $7.78 | $7.96 | $7.77 | $7.93 | $6.64 | 22,748,770 |
| 2018-11-12 | $7.80 | $7.88 | $7.78 | $7.86 | $6.58 | 20,080,050 |
| 2018-11-09 | $7.85 | $7.85 | $7.73 | $7.75 | $6.49 | 27,221,850 |
| 2018-11-08 | $7.92 | $7.96 | $7.87 | $7.89 | $6.60 | 19,891,860 |
| 2018-11-07 | $7.92 | $7.97 | $7.86 | $7.88 | $6.60 | 23,555,340 |
| 2018-11-06 | $7.95 | $7.97 | $7.87 | $7.92 | $6.63 | 20,462,960 |
| 2018-11-05 | $8.04 | $8.05 | $7.93 | $7.97 | $6.67 | 36,583,690 |
| 2018-11-02 | $8.01 | $8.11 | $7.93 | $8.09 | $6.77 | 48,360,730 |
| 2018-11-01 | $8.01 | $8.06 | $7.92 | $7.93 | $6.64 | 31,533,800 |
| 2018-10-31 | $8.05 | $8.06 | $7.98 | $8.00 | $6.70 | 27,324,450 |
| 2018-10-30 | $7.93 | $8.11 | $7.90 | $8.05 | $6.74 | 36,787,620 |
| 2018-10-29 | $8.02 | $8.10 | $7.87 | $7.94 | $6.65 | 26,916,730 |
| 2018-10-26 | $8.06 | $8.08 | $7.95 | $8.04 | $6.73 | 26,152,860 |
| 2018-10-25 | $7.85 | $8.12 | $7.82 | $8.06 | $6.75 | 40,675,640 |
| 2018-10-24 | $7.83 | $8.18 | $7.82 | $8.00 | $6.70 | 55,863,200 |
| 2018-10-23 | $7.96 | $8.01 | $7.79 | $7.82 | $6.55 | 39,230,060 |
| 2018-10-22 | $7.80 | $8.08 | $7.78 | $8.01 | $6.70 | 58,050,590 |
| 2018-10-19 | $7.48 | $7.79 | $7.45 | $7.79 | $6.52 | 40,581,280 |
| 2018-10-18 | $7.67 | $7.68 | $7.53 | $7.53 | $6.30 | 24,928,360 |
| 2018-10-17 | $7.70 | $7.76 | $7.61 | $7.69 | $6.44 | 32,925,370 |
| 2018-10-16 | $7.59 | $7.74 | $7.58 | $7.64 | $6.40 | 31,039,390 |
| 2018-10-15 | $7.71 | $7.72 | $7.56 | $7.59 | $6.35 | 27,090,650 |
| 2018-10-12 | $7.54 | $7.73 | $7.51 | $7.70 | $6.45 | 36,604,420 |
| 2018-10-11 | $7.66 | $7.75 | $7.50 | $7.55 | $6.32 | 45,062,050 |
| 2018-10-10 | $7.86 | $7.96 | $7.83 | $7.85 | $6.57 | 22,114,140 |
| 2018-10-09 | $7.83 | $7.88 | $7.77 | $7.84 | $6.56 | 29,707,090 |
| 2018-10-08 | $8.00 | $8.02 | $7.78 | $7.80 | $6.53 | 49,722,750 |
| 2018-10-05 | $8.17 | $8.17 | $8.17 | $8.17 | $6.84 | 0 |
| 2018-10-04 | $8.17 | $8.17 | $8.17 | $8.17 | $6.84 | 0 |
| 2018-10-03 | $8.17 | $8.17 | $8.17 | $8.17 | $6.84 | 0 |
| 2018-10-02 | $8.17 | $8.17 | $8.17 | $8.17 | $6.84 | 0 |
| 2018-10-01 | $8.17 | $8.17 | $8.17 | $8.17 | $6.84 | 0 |
| 2018-09-28 | $8.12 | $8.25 | $8.07 | $8.17 | $6.84 | 49,451,830 |
| 2018-09-27 | $8.07 | $8.13 | $8.04 | $8.11 | $6.79 | 35,414,090 |
| 2018-09-26 | $7.95 | $8.20 | $7.94 | $8.11 | $6.79 | 59,170,170 |
| 2018-09-25 | $7.95 | $7.98 | $7.92 | $7.95 | $6.65 | 36,674,390 |
| 2018-09-24 | $8.03 | $8.03 | $8.03 | $8.03 | $6.72 | 0 |
| 2018-09-21 | $7.78 | $8.05 | $7.72 | $8.03 | $6.72 | 58,739,540 |
| 2018-09-20 | $7.75 | $7.82 | $7.72 | $7.76 | $6.50 | 29,187,630 |
| 2018-09-19 | $7.64 | $7.80 | $7.63 | $7.75 | $6.49 | 47,372,690 |
| 2018-09-18 | $7.53 | $7.69 | $7.53 | $7.68 | $6.43 | 49,453,320 |
| 2018-09-17 | $7.51 | $7.51 | $7.43 | $7.45 | $6.24 | 15,661,090 |
| 2018-09-14 | $7.53 | $7.56 | $7.51 | $7.53 | $6.30 | 14,760,120 |
| 2018-09-13 | $7.52 | $7.56 | $7.47 | $7.55 | $6.32 | 20,314,970 |
| 2018-09-12 | $7.44 | $7.52 | $7.37 | $7.47 | $6.25 | 19,767,370 |
| 2018-09-11 | $7.51 | $7.54 | $7.43 | $7.45 | $6.24 | 18,410,520 |
| 2018-09-10 | $7.53 | $7.55 | $7.48 | $7.50 | $6.28 | 17,168,870 |
| 2018-09-07 | $7.52 | $7.61 | $7.52 | $7.54 | $6.31 | 21,614,510 |
| 2018-09-06 | $7.58 | $7.62 | $7.50 | $7.53 | $6.30 | 24,384,750 |
| 2018-09-05 | $7.70 | $7.75 | $7.59 | $7.59 | $6.35 | 27,522,510 |
| 2018-09-04 | $7.67 | $7.81 | $7.61 | $7.76 | $6.50 | 37,769,510 |
| 2018-09-03 | $7.71 | $7.76 | $7.62 | $7.68 | $6.43 | 38,275,520 |
| 2018-08-31 | $7.52 | $7.81 | $7.49 | $7.75 | $6.49 | 70,475,140 |
| 2018-08-30 | $7.63 | $7.69 | $7.49 | $7.50 | $6.28 | 31,318,220 |
| 2018-08-29 | $7.64 | $7.68 | $7.60 | $7.64 | $6.40 | 18,808,700 |
| 2018-08-28 | $7.65 | $7.74 | $7.63 | $7.66 | $6.41 | 24,986,130 |
| 2018-08-27 | $7.61 | $7.71 | $7.56 | $7.71 | $6.45 | 45,589,130 |
| 2018-08-24 | $7.35 | $7.84 | $7.34 | $7.64 | $6.40 | 62,169,320 |
| 2018-08-23 | $7.32 | $7.39 | $7.31 | $7.37 | $6.17 | 20,511,530 |
| 2018-08-22 | $7.40 | $7.41 | $7.32 | $7.34 | $6.14 | 15,293,550 |
| 2018-08-21 | $7.36 | $7.46 | $7.36 | $7.40 | $6.19 | 18,554,580 |
| 2018-08-20 | $7.28 | $7.40 | $7.28 | $7.39 | $6.19 | 18,948,280 |
| 2018-08-17 | $7.32 | $7.35 | $7.25 | $7.26 | $6.08 | 10,847,330 |
| 2018-08-16 | $7.28 | $7.36 | $7.22 | $7.29 | $6.10 | 9,714,470 |
| 2018-08-15 | $7.44 | $7.45 | $7.30 | $7.32 | $6.13 | 11,230,480 |
| 2018-08-14 | $7.45 | $7.46 | $7.41 | $7.44 | $6.23 | 7,978,310 |
| 2018-08-13 | $7.50 | $7.50 | $7.39 | $7.45 | $6.24 | 11,821,670 |
| 2018-08-10 | $7.53 | $7.56 | $7.50 | $7.54 | $6.31 | 7,934,300 |
| 2018-08-09 | $7.41 | $7.58 | $7.39 | $7.54 | $6.31 | 14,467,360 |
| 2018-08-08 | $7.48 | $7.49 | $7.41 | $7.42 | $6.21 | 14,331,540 |
| 2018-08-07 | $7.37 | $7.50 | $7.32 | $7.49 | $6.27 | 19,874,700 |
| 2018-08-06 | $7.35 | $7.46 | $7.31 | $7.35 | $6.15 | 14,160,090 |
| 2018-08-03 | $7.35 | $7.41 | $7.32 | $7.34 | $6.14 | 9,970,980 |
| 2018-08-02 | $7.45 | $7.49 | $7.27 | $7.34 | $6.14 | 18,011,760 |
| 2018-08-01 | $7.60 | $7.66 | $7.48 | $7.49 | $6.27 | 19,300,830 |
| 2018-07-31 | $7.59 | $7.66 | $7.54 | $7.61 | $6.37 | 14,000,560 |
| 2018-07-30 | $7.53 | $7.65 | $7.52 | $7.59 | $6.35 | 14,119,270 |
| 2018-07-27 | $7.57 | $7.59 | $7.51 | $7.55 | $6.32 | 9,787,100 |
| 2018-07-26 | $7.65 | $7.67 | $7.53 | $7.57 | $6.34 | 16,291,900 |
| 2018-07-25 | $7.66 | $7.67 | $7.60 | $7.63 | $6.39 | 15,981,510 |
| 2018-07-24 | $7.57 | $7.71 | $7.57 | $7.64 | $6.40 | 27,374,630 |
| 2018-07-23 | $7.41 | $7.63 | $7.40 | $7.60 | $6.36 | 29,520,700 |
| 2018-07-20 | $7.21 | $7.54 | $7.19 | $7.46 | $6.24 | 30,400,110 |
| 2018-07-19 | $7.29 | $7.31 | $7.20 | $7.22 | $6.04 | 9,659,500 |
| 2018-07-18 | $7.26 | $7.34 | $7.25 | $7.27 | $6.09 | 11,376,260 |
| 2018-07-17 | $7.29 | $7.29 | $7.21 | $7.25 | $6.07 | 9,017,780 |
| 2018-07-16 | $7.35 | $7.37 | $7.26 | $7.27 | $6.09 | 11,194,020 |
| 2018-07-13 | $7.38 | $7.39 | $7.33 | $7.35 | $6.15 | 11,027,860 |
| 2018-07-12 | $7.16 | $7.38 | $7.14 | $7.38 | $6.18 | 25,340,610 |
| 2018-07-11 | $7.25 | $7.25 | $7.12 | $7.18 | $6.01 | 21,386,440 |
| 2018-07-10 | $7.39 | $7.39 | $7.31 | $7.35 | $6.15 | 15,887,710 |
| 2018-07-09 | $7.23 | $7.40 | $7.22 | $7.39 | $6.19 | 25,277,480 |
| 2018-07-06 | $7.17 | $7.28 | $7.10 | $7.23 | $6.05 | 21,568,080 |
| 2018-07-05 | $7.23 | $7.27 | $7.12 | $7.18 | $6.01 | 19,539,020 |
| 2018-07-04 | $7.29 | $7.33 | $7.22 | $7.24 | $6.06 | 12,427,020 |
| 2018-07-03 | $7.30 | $7.32 | $7.20 | $7.29 | $6.10 | 18,087,840 |
| 2018-07-02 | $7.45 | $7.46 | $7.26 | $7.29 | $6.10 | 15,714,210 |
| 2018-06-29 | $7.38 | $7.47 | $7.36 | $7.45 | $6.24 | 13,169,010 |
| 2018-06-28 | $7.44 | $7.56 | $7.42 | $7.51 | $6.16 | 19,610,080 |
| 2018-06-27 | $7.53 | $7.56 | $7.42 | $7.47 | $6.13 | 18,675,800 |
| 2018-06-26 | $7.66 | $7.66 | $7.49 | $7.53 | $6.18 | 24,124,140 |
| 2018-06-25 | $7.77 | $7.80 | $7.66 | $7.67 | $6.29 | 12,122,450 |
| 2018-06-22 | $7.68 | $7.74 | $7.65 | $7.74 | $6.35 | 28,478,910 |
| 2018-06-21 | $7.75 | $7.81 | $7.68 | $7.70 | $6.32 | 16,550,120 |
| 2018-06-20 | $7.72 | $7.78 | $7.67 | $7.74 | $6.35 | 20,785,950 |
| 2018-06-19 | $7.93 | $7.93 | $7.65 | $7.74 | $6.35 | 32,029,640 |
| 2018-06-18 | $7.98 | $7.98 | $7.98 | $7.98 | $6.55 | 0 |
| 2018-06-15 | $7.96 | $8.03 | $7.95 | $7.98 | $6.55 | 22,031,010 |
| 2018-06-14 | $7.93 | $7.98 | $7.91 | $7.95 | $6.52 | 14,749,630 |
| 2018-06-13 | $7.99 | $8.00 | $7.91 | $7.93 | $6.51 | 15,470,230 |
| 2018-06-12 | $7.99 | $8.03 | $7.94 | $8.01 | $6.57 | 24,110,970 |
| 2018-06-11 | $8.10 | $8.13 | $7.99 | $8.03 | $6.59 | 33,224,650 |
| 2018-06-08 | $8.29 | $8.29 | $8.12 | $8.15 | $6.69 | 24,723,400 |
| 2018-06-07 | $8.34 | $8.36 | $8.28 | $8.29 | $6.80 | 18,180,620 |
| 2018-06-06 | $8.37 | $8.37 | $8.29 | $8.32 | $6.83 | 11,156,390 |
| 2018-06-05 | $8.37 | $8.38 | $8.34 | $8.37 | $6.87 | 9,741,230 |
| 2018-06-04 | $8.33 | $8.42 | $8.33 | $8.39 | $6.88 | 12,783,430 |
| 2018-06-01 | $8.32 | $8.37 | $8.30 | $8.34 | $6.84 | 16,854,140 |
| 2018-05-31 | $8.26 | $8.35 | $8.24 | $8.33 | $6.84 | 21,036,620 |
| 2018-05-30 | $8.32 | $8.33 | $8.21 | $8.21 | $6.74 | 16,401,840 |
| 2018-05-29 | $8.42 | $8.43 | $8.30 | $8.36 | $6.86 | 15,640,670 |
| 2018-05-28 | $8.44 | $8.44 | $8.37 | $8.43 | $6.92 | 17,031,480 |
| 2018-05-25 | $8.47 | $8.50 | $8.40 | $8.42 | $6.91 | 14,246,010 |
| 2018-05-24 | $8.47 | $8.51 | $8.44 | $8.47 | $6.95 | 12,292,660 |
| 2018-05-23 | $8.55 | $8.55 | $8.47 | $8.47 | $6.95 | 14,184,590 |
| 2018-05-22 | $8.60 | $8.62 | $8.50 | $8.55 | $7.02 | 14,883,560 |
| 2018-05-21 | $8.59 | $8.62 | $8.58 | $8.61 | $7.06 | 15,903,180 |
| 2018-05-18 | $8.52 | $8.57 | $8.46 | $8.56 | $7.02 | 14,500,350 |
| 2018-05-17 | $8.51 | $8.54 | $8.49 | $8.50 | $6.97 | 14,966,330 |
| 2018-05-16 | $8.55 | $8.56 | $8.50 | $8.51 | $6.98 | 11,861,660 |
| 2018-05-15 | $8.60 | $8.61 | $8.54 | $8.56 | $7.02 | 19,621,990 |
| 2018-05-14 | $8.50 | $8.60 | $8.50 | $8.59 | $7.05 | 28,721,670 |
| 2018-05-11 | $8.48 | $8.53 | $8.47 | $8.50 | $6.97 | 20,937,890 |
| 2018-05-10 | $8.46 | $8.48 | $8.42 | $8.47 | $6.95 | 17,217,480 |
| 2018-05-09 | $8.48 | $8.48 | $8.43 | $8.44 | $6.93 | 16,097,920 |
| 2018-05-08 | $8.44 | $8.52 | $8.40 | $8.48 | $6.96 | 29,839,070 |
| 2018-05-07 | $8.40 | $8.47 | $8.39 | $8.44 | $6.93 | 21,436,070 |
| 2018-05-04 | $8.44 | $8.45 | $8.39 | $8.41 | $6.90 | 19,887,800 |
| 2018-05-03 | $8.47 | $8.48 | $8.38 | $8.46 | $6.94 | 25,936,300 |
| 2018-05-02 | $8.72 | $8.73 | $8.46 | $8.48 | $6.96 | 39,932,200 |
| 2018-05-01 | $8.71 | $8.71 | $8.71 | $8.71 | $7.15 | 0 |
| 2018-04-30 | $8.71 | $8.71 | $8.71 | $8.71 | $7.15 | 0 |
| 2018-04-27 | $8.70 | $8.72 | $8.62 | $8.71 | $7.15 | 18,084,600 |
| 2018-04-26 | $8.75 | $8.78 | $8.66 | $8.68 | $7.12 | 13,978,560 |
| 2018-04-25 | $8.80 | $8.84 | $8.73 | $8.75 | $7.18 | 15,210,390 |
| 2018-04-24 | $8.69 | $8.86 | $8.69 | $8.83 | $7.25 | 22,651,200 |
| 2018-04-23 | $8.64 | $8.75 | $8.64 | $8.68 | $7.12 | 16,741,250 |
| 2018-04-20 | $8.78 | $8.78 | $8.65 | $8.67 | $7.11 | 17,165,930 |
| 2018-04-19 | $8.76 | $8.82 | $8.75 | $8.80 | $7.22 | 9,688,500 |
| 2018-04-18 | $8.78 | $8.80 | $8.71 | $8.75 | $7.18 | 13,994,650 |
| 2018-04-17 | $8.74 | $8.79 | $8.69 | $8.69 | $7.13 | 11,848,580 |
| 2018-04-16 | $8.86 | $8.88 | $8.71 | $8.73 | $7.16 | 21,274,630 |
| 2018-04-13 | $8.95 | $8.98 | $8.86 | $8.88 | $7.29 | 8,449,950 |
| 2018-04-12 | $9.01 | $9.02 | $8.91 | $8.92 | $7.32 | 11,759,770 |
| 2018-04-11 | $8.95 | $9.10 | $8.92 | $9.03 | $7.41 | 23,778,720 |
| 2018-04-10 | $8.80 | $8.95 | $8.79 | $8.94 | $7.34 | 17,200,800 |
| 2018-04-09 | $8.80 | $8.83 | $8.76 | $8.79 | $7.21 | 10,135,030 |
| 2018-04-06 | $8.81 | $8.81 | $8.81 | $8.81 | $7.23 | 0 |
| 2018-04-05 | $8.81 | $8.81 | $8.81 | $8.81 | $7.23 | 0 |
| 2018-04-04 | $8.82 | $8.88 | $8.80 | $8.81 | $7.23 | 9,966,570 |
| 2018-04-03 | $8.82 | $8.84 | $8.77 | $8.82 | $7.24 | 13,053,100 |
| 2018-04-02 | $8.91 | $8.95 | $8.84 | $8.87 | $7.28 | 16,041,460 |
| 2018-03-30 | $8.96 | $8.96 | $8.89 | $8.91 | $7.31 | 12,874,640 |
| 2018-03-29 | $8.84 | $8.98 | $8.80 | $8.96 | $7.35 | 20,133,900 |
| 2018-03-28 | $8.84 | $8.94 | $8.80 | $8.84 | $7.25 | 18,125,860 |
| 2018-03-27 | $8.91 | $8.95 | $8.82 | $8.85 | $7.26 | 23,655,240 |
| 2018-03-26 | $8.82 | $8.86 | $8.76 | $8.84 | $7.25 | 23,319,720 |
| 2018-03-23 | $9.00 | $9.03 | $8.84 | $8.89 | $7.29 | 36,579,180 |
| 2018-03-22 | $9.18 | $9.21 | $9.10 | $9.13 | $7.49 | 13,471,630 |
| 2018-03-21 | $9.22 | $9.27 | $9.17 | $9.18 | $7.53 | 14,740,580 |
| 2018-03-20 | $9.18 | $9.23 | $9.15 | $9.22 | $7.57 | 8,668,430 |
| 2018-03-19 | $9.17 | $9.20 | $9.15 | $9.20 | $7.55 | 10,509,680 |
| 2018-03-16 | $9.25 | $9.25 | $9.18 | $9.19 | $7.54 | 16,657,120 |
| 2018-03-15 | $9.27 | $9.30 | $9.20 | $9.26 | $7.60 | 14,740,230 |
| 2018-03-14 | $9.31 | $9.33 | $9.25 | $9.29 | $7.62 | 13,435,720 |
| 2018-03-13 | $9.36 | $9.44 | $9.31 | $9.32 | $7.65 | 17,809,950 |
| 2018-03-12 | $9.35 | $9.38 | $9.32 | $9.36 | $7.68 | 18,936,710 |
| 2018-03-09 | $9.35 | $9.38 | $9.32 | $9.35 | $7.67 | 14,218,700 |
| 2018-03-08 | $9.33 | $9.37 | $9.29 | $9.35 | $7.67 | 11,308,560 |
| 2018-03-07 | $9.39 | $9.48 | $9.33 | $9.33 | $7.66 | 25,709,130 |
| 2018-03-06 | $9.32 | $9.36 | $9.26 | $9.36 | $7.68 | 20,574,450 |
| 2018-03-05 | $9.30 | $9.36 | $9.26 | $9.30 | $7.63 | 12,042,710 |
| 2018-03-02 | $9.27 | $9.36 | $9.23 | $9.32 | $7.65 | 22,136,980 |
| 2018-03-01 | $9.25 | $9.36 | $9.20 | $9.31 | $7.64 | 18,074,330 |
| 2018-02-28 | $9.35 | $9.36 | $9.28 | $9.30 | $7.63 | 23,718,420 |
| 2018-02-27 | $9.55 | $9.56 | $9.36 | $9.40 | $7.71 | 30,018,790 |
| 2018-02-26 | $9.56 | $9.65 | $9.47 | $9.54 | $7.83 | 44,796,800 |
| 2018-02-23 | $9.43 | $9.60 | $9.41 | $9.57 | $7.85 | 31,913,550 |
| 2018-02-22 | $9.42 | $9.46 | $9.37 | $9.44 | $7.75 | 28,012,590 |
| 2018-02-21 | $9.29 | $9.29 | $9.29 | $9.29 | $7.62 | 0 |
| 2018-02-20 | $9.29 | $9.29 | $9.29 | $9.29 | $7.62 | 0 |
| 2018-02-19 | $9.29 | $9.29 | $9.29 | $9.29 | $7.62 | 0 |
| 2018-02-16 | $9.29 | $9.29 | $9.29 | $9.29 | $7.62 | 0 |
| 2018-02-15 | $9.29 | $9.29 | $9.29 | $9.29 | $7.62 | 0 |
| 2018-02-14 | $9.27 | $9.32 | $9.22 | $9.29 | $7.62 | 15,773,450 |
| 2018-02-13 | $9.24 | $9.39 | $9.21 | $9.29 | $7.62 | 40,165,400 |
| 2018-02-12 | $9.25 | $9.25 | $9.13 | $9.17 | $7.52 | 36,010,850 |
| 2018-02-09 | $9.44 | $9.53 | $9.01 | $9.22 | $7.57 | 57,649,890 |
| 2018-02-08 | $9.88 | $9.93 | $9.54 | $9.66 | $7.93 | 72,833,170 |
| 2018-02-07 | $10.23 | $10.42 | $9.88 | $10.00 | $8.21 | 124,740,700 |
| 2018-02-06 | $10.22 | $10.32 | $10.02 | $10.12 | $8.30 | 126,031,370 |
| 2018-02-05 | $9.79 | $10.42 | $9.77 | $10.40 | $8.53 | 112,339,800 |
| 2018-02-02 | $9.90 | $9.91 | $9.74 | $9.88 | $8.11 | 43,046,710 |
| 2018-02-01 | $9.83 | $10.00 | $9.76 | $9.99 | $8.20 | 74,607,030 |
| 2018-01-31 | $9.73 | $9.87 | $9.68 | $9.85 | $8.08 | 45,306,970 |
| 2018-01-30 | $9.91 | $9.94 | $9.74 | $9.75 | $8.00 | 56,958,030 |
| 2018-01-29 | $10.04 | $10.14 | $9.89 | $9.94 | $8.16 | 70,063,090 |
| 2018-01-26 | $9.96 | $10.11 | $9.92 | $10.06 | $8.25 | 57,867,230 |
| 2018-01-25 | $10.06 | $10.07 | $9.89 | $9.98 | $8.19 | 56,714,330 |
| 2018-01-24 | $10.01 | $10.19 | $9.87 | $10.07 | $8.26 | 108,011,910 |
| 2018-01-23 | $9.69 | $9.99 | $9.67 | $9.99 | $8.20 | 94,471,550 |
| 2018-01-22 | $9.76 | $9.88 | $9.62 | $9.67 | $7.93 | 68,351,110 |
| 2018-01-19 | $9.72 | $10.00 | $9.72 | $9.83 | $8.07 | 112,055,190 |
| 2018-01-18 | $9.55 | $9.66 | $9.50 | $9.65 | $7.92 | 52,007,160 |
| 2018-01-17 | $9.40 | $9.73 | $9.40 | $9.52 | $7.81 | 83,927,020 |
| 2018-01-16 | $9.38 | $9.45 | $9.33 | $9.42 | $7.73 | 40,471,080 |
| 2018-01-15 | $9.35 | $9.50 | $9.32 | $9.40 | $7.71 | 52,782,330 |
| 2018-01-12 | $9.29 | $9.39 | $9.29 | $9.36 | $7.68 | 27,701,340 |
| 2018-01-11 | $9.33 | $9.38 | $9.27 | $9.29 | $7.62 | 29,240,950 |
| 2018-01-10 | $9.19 | $9.37 | $9.17 | $9.35 | $7.67 | 48,776,060 |
| 2018-01-09 | $9.18 | $9.26 | $9.16 | $9.19 | $7.54 | 15,557,340 |
| 2018-01-08 | $9.15 | $9.22 | $9.12 | $9.19 | $7.54 | 19,749,310 |
| 2018-01-05 | $9.15 | $9.17 | $9.13 | $9.16 | $7.52 | 19,824,180 |
| 2018-01-04 | $9.13 | $9.17 | $9.11 | $9.15 | $7.51 | 12,258,530 |
| 2018-01-03 | $9.10 | $9.16 | $9.07 | $9.13 | $7.49 | 19,473,040 |
| 2018-01-02 | $9.02 | $9.13 | $9.01 | $9.11 | $7.48 | 26,994,220 |
| 2018-01-01 | $9.00 | $9.00 | $9.00 | $9.00 | $7.38 | 0 |
| 2017-12-29 | $8.95 | $9.00 | $8.95 | $9.00 | $7.38 | 12,181,180 |
| 2017-12-28 | $8.98 | $9.02 | $8.95 | $8.96 | $7.35 | 13,985,540 |
| 2017-12-27 | $9.05 | $9.05 | $8.96 | $9.01 | $7.39 | 23,924,880 |
| 2017-12-26 | $8.98 | $9.07 | $8.96 | $9.06 | $7.43 | 17,273,310 |
| 2017-12-25 | $9.06 | $9.09 | $8.97 | $8.98 | $7.37 | 21,851,500 |
| 2017-12-22 | $9.09 | $9.10 | $9.02 | $9.06 | $7.43 | 22,516,180 |
| 2017-12-21 | $9.10 | $9.14 | $9.05 | $9.09 | $7.46 | 18,695,140 |
| 2017-12-20 | $9.13 | $9.14 | $9.05 | $9.12 | $7.48 | 15,346,790 |
| 2017-12-19 | $9.08 | $9.17 | $9.07 | $9.13 | $7.49 | 16,516,190 |
| 2017-12-18 | $9.05 | $9.10 | $9.04 | $9.09 | $7.46 | 14,576,350 |
| 2017-12-15 | $9.14 | $9.15 | $9.05 | $9.05 | $7.43 | 15,064,370 |
| 2017-12-14 | $9.22 | $9.24 | $9.11 | $9.12 | $7.48 | 19,328,990 |
| 2017-12-13 | $9.21 | $9.24 | $9.14 | $9.21 | $7.56 | 19,609,400 |
| 2017-12-12 | $9.27 | $9.27 | $9.20 | $9.22 | $7.57 | 10,389,170 |
| 2017-12-11 | $9.27 | $9.28 | $9.20 | $9.26 | $7.60 | 17,870,200 |
| 2017-12-08 | $9.35 | $9.36 | $9.27 | $9.27 | $7.61 | 22,269,280 |
| 2017-12-07 | $9.37 | $9.38 | $9.28 | $9.38 | $7.70 | 26,501,320 |
| 2017-12-06 | $9.45 | $9.47 | $9.33 | $9.39 | $7.70 | 34,981,910 |
| 2017-12-05 | $9.31 | $9.52 | $9.31 | $9.49 | $7.79 | 85,100,630 |
| 2017-12-04 | $9.29 | $9.36 | $9.26 | $9.31 | $7.64 | 19,249,810 |
| 2017-12-01 | $9.27 | $9.32 | $9.25 | $9.29 | $7.62 | 21,549,210 |
| 2017-11-30 | $9.23 | $9.36 | $9.21 | $9.27 | $7.61 | 33,601,260 |
| 2017-11-29 | $9.27 | $9.30 | $9.15 | $9.24 | $7.58 | 32,693,810 |
| 2017-11-28 | $9.33 | $9.36 | $9.26 | $9.28 | $7.61 | 17,835,830 |
| 2017-11-27 | $9.35 | $9.39 | $9.23 | $9.38 | $7.70 | 45,541,020 |
| 2017-11-24 | $9.28 | $9.40 | $9.18 | $9.38 | $7.70 | 62,207,210 |
| 2017-11-23 | $9.38 | $9.49 | $9.23 | $9.31 | $7.64 | 69,430,640 |
| 2017-11-22 | $9.23 | $9.54 | $9.23 | $9.40 | $7.71 | 96,524,000 |
| 2017-11-21 | $9.12 | $9.30 | $9.11 | $9.24 | $7.58 | 58,130,830 |
| 2017-11-20 | $9.09 | $9.14 | $9.02 | $9.12 | $7.48 | 44,612,320 |
| 2017-11-17 | $8.92 | $9.15 | $8.92 | $9.13 | $7.49 | 64,800,450 |
| 2017-11-16 | $8.99 | $9.01 | $8.93 | $8.93 | $7.33 | 17,681,680 |
| 2017-11-15 | $9.00 | $9.03 | $8.98 | $9.01 | $7.39 | 15,776,540 |
| 2017-11-14 | $9.04 | $9.06 | $8.99 | $9.02 | $7.40 | 18,271,440 |
| 2017-11-13 | $8.98 | $9.15 | $8.98 | $9.05 | $7.43 | 39,525,800 |
| 2017-11-10 | $9.06 | $9.06 | $8.96 | $8.97 | $7.36 | 19,962,280 |
| 2017-11-09 | $9.04 | $9.11 | $9.03 | $9.04 | $7.42 | 19,605,570 |
| 2017-11-08 | $9.00 | $9.11 | $8.99 | $9.06 | $7.43 | 26,829,660 |
| 2017-11-07 | $8.94 | $9.06 | $8.92 | $9.02 | $7.40 | 29,286,700 |
| 2017-11-06 | $8.98 | $8.99 | $8.92 | $8.94 | $7.34 | 21,735,540 |
| 2017-11-03 | $8.99 | $9.04 | $8.91 | $9.02 | $7.40 | 38,421,940 |
| 2017-11-02 | $9.03 | $9.04 | $8.92 | $9.00 | $7.38 | 37,252,950 |
| 2017-11-01 | $9.07 | $9.09 | $9.01 | $9.03 | $7.41 | 36,169,550 |
| 2017-10-31 | $9.26 | $9.26 | $9.04 | $9.09 | $7.46 | 80,681,610 |
| 2017-10-30 | $9.43 | $9.46 | $9.25 | $9.34 | $7.66 | 49,733,320 |
| 2017-10-27 | $9.35 | $9.46 | $9.34 | $9.43 | $7.74 | 43,900,740 |
| 2017-10-26 | $9.40 | $9.41 | $9.33 | $9.36 | $7.68 | 25,181,450 |
| 2017-10-25 | $9.39 | $9.45 | $9.36 | $9.42 | $7.73 | 18,662,410 |
| 2017-10-24 | $9.34 | $9.41 | $9.34 | $9.39 | $7.70 | 19,925,230 |
| 2017-10-23 | $9.36 | $9.37 | $9.33 | $9.34 | $7.66 | 13,010,010 |
| 2017-10-20 | $9.35 | $9.37 | $9.32 | $9.36 | $7.68 | 13,107,740 |
| 2017-10-19 | $9.36 | $9.37 | $9.30 | $9.37 | $7.69 | 30,067,550 |
| 2017-10-18 | $9.33 | $9.38 | $9.31 | $9.37 | $7.69 | 29,991,490 |
| 2017-10-17 | $9.37 | $9.38 | $9.32 | $9.33 | $7.66 | 15,600,720 |
| 2017-10-16 | $9.35 | $9.39 | $9.33 | $9.36 | $7.68 | 28,510,340 |
| 2017-10-13 | $9.37 | $9.39 | $9.34 | $9.35 | $7.67 | 20,716,800 |
| 2017-10-12 | $9.41 | $9.41 | $9.34 | $9.38 | $7.70 | 22,256,540 |
| 2017-10-11 | $9.41 | $9.45 | $9.37 | $9.41 | $7.72 | 26,312,230 |
| 2017-10-10 | $9.41 | $9.43 | $9.34 | $9.42 | $7.73 | 25,202,460 |
| 2017-10-09 | $9.48 | $9.52 | $9.38 | $9.41 | $7.72 | 49,526,030 |
| 2017-10-06 | $9.27 | $9.27 | $9.27 | $9.27 | $7.61 | 0 |
| 2017-10-05 | $9.27 | $9.27 | $9.27 | $9.27 | $7.61 | 0 |
| 2017-10-04 | $9.27 | $9.27 | $9.27 | $9.27 | $7.61 | 0 |
| 2017-10-03 | $9.27 | $9.27 | $9.27 | $9.27 | $7.61 | 0 |
| 2017-10-02 | $9.27 | $9.27 | $9.27 | $9.27 | $7.61 | 0 |
| 2017-09-29 | $9.27 | $9.32 | $9.24 | $9.27 | $7.61 | 19,360,820 |
| 2017-09-28 | $9.29 | $9.29 | $9.23 | $9.26 | $7.60 | 20,738,330 |
| 2017-09-27 | $9.33 | $9.34 | $9.26 | $9.27 | $7.61 | 28,006,060 |
| 2017-09-26 | $9.34 | $9.36 | $9.31 | $9.34 | $7.66 | 20,458,020 |
| 2017-09-25 | $9.37 | $9.39 | $9.26 | $9.38 | $7.70 | 44,112,930 |
| 2017-09-22 | $9.33 | $9.39 | $9.31 | $9.38 | $7.70 | 38,778,890 |
| 2017-09-21 | $9.32 | $9.40 | $9.30 | $9.35 | $7.67 | 28,421,310 |
| 2017-09-20 | $9.34 | $9.34 | $9.30 | $9.33 | $7.66 | 21,348,500 |
| 2017-09-19 | $9.33 | $9.36 | $9.30 | $9.34 | $7.66 | 27,165,650 |
| 2017-09-18 | $9.31 | $9.37 | $9.31 | $9.33 | $7.66 | 27,805,830 |
| 2017-09-15 | $9.33 | $9.35 | $9.30 | $9.33 | $7.66 | 20,624,810 |
| 2017-09-14 | $9.38 | $9.40 | $9.31 | $9.35 | $7.67 | 24,350,310 |
| 2017-09-13 | $9.42 | $9.42 | $9.31 | $9.38 | $7.70 | 19,230,760 |
| 2017-09-12 | $9.42 | $9.45 | $9.36 | $9.42 | $7.73 | 28,694,760 |
| 2017-09-11 | $9.42 | $9.48 | $9.40 | $9.41 | $7.72 | 31,287,040 |
| 2017-09-08 | $9.41 | $9.46 | $9.38 | $9.41 | $7.72 | 25,828,120 |
| 2017-09-07 | $9.50 | $9.52 | $9.40 | $9.41 | $7.72 | 38,564,920 |
| 2017-09-06 | $9.54 | $9.55 | $9.45 | $9.50 | $7.80 | 33,583,800 |
| 2017-09-05 | $9.55 | $9.63 | $9.50 | $9.58 | $7.86 | 42,459,370 |
| 2017-09-04 | $9.49 | $9.55 | $9.41 | $9.55 | $7.84 | 32,944,730 |
| 2017-09-01 | $9.49 | $9.55 | $9.46 | $9.51 | $7.80 | 32,512,260 |
| 2017-08-31 | $9.62 | $9.65 | $9.41 | $9.52 | $7.81 | 52,561,640 |
| 2017-08-30 | $9.72 | $9.75 | $9.63 | $9.63 | $7.90 | 39,701,720 |
| 2017-08-29 | $9.71 | $9.74 | $9.63 | $9.72 | $7.98 | 36,825,260 |
| 2017-08-28 | $9.68 | $9.80 | $9.65 | $9.74 | $7.99 | 84,953,560 |
| 2017-08-25 | $9.31 | $9.69 | $9.30 | $9.68 | $7.94 | 90,060,450 |
| 2017-08-24 | $9.38 | $9.45 | $9.30 | $9.32 | $7.65 | 37,533,350 |
| 2017-08-23 | $9.34 | $9.44 | $9.29 | $9.40 | $7.71 | 57,127,620 |
| 2017-08-22 | $9.36 | $9.38 | $9.29 | $9.33 | $7.66 | 32,925,660 |
| 2017-08-21 | $9.39 | $9.39 | $9.30 | $9.35 | $7.67 | 31,931,060 |
| 2017-08-18 | $9.32 | $9.44 | $9.31 | $9.38 | $7.70 | 43,304,610 |
| 2017-08-17 | $9.27 | $9.38 | $9.26 | $9.37 | $7.69 | 35,619,710 |
| 2017-08-16 | $9.30 | $9.30 | $9.24 | $9.28 | $7.61 | 29,945,300 |
| 2017-08-15 | $9.30 | $9.43 | $9.25 | $9.32 | $7.65 | 75,977,630 |
| 2017-08-14 | $9.32 | $9.34 | $9.24 | $9.30 | $7.63 | 50,834,850 |
| 2017-08-11 | $9.59 | $9.59 | $9.20 | $9.35 | $7.67 | 109,426,070 |
| 2017-08-10 | $9.60 | $9.74 | $9.59 | $9.70 | $7.96 | 37,472,740 |
| 2017-08-09 | $9.77 | $9.77 | $9.58 | $9.64 | $7.91 | 35,224,820 |
| 2017-08-08 | $9.76 | $9.81 | $9.74 | $9.77 | $8.02 | 31,892,560 |
| 2017-08-07 | $9.75 | $9.82 | $9.73 | $9.80 | $8.04 | 27,483,080 |
| 2017-08-04 | $9.83 | $9.91 | $9.75 | $9.82 | $8.06 | 52,064,490 |
| 2017-08-03 | $10.09 | $10.11 | $9.82 | $9.86 | $8.09 | 63,746,780 |
| 2017-08-02 | $10.15 | $10.23 | $10.08 | $10.09 | $8.28 | 54,406,690 |
| 2017-08-01 | $9.99 | $10.17 | $9.95 | $10.15 | $8.33 | 79,423,780 |
| 2017-07-31 | $10.00 | $10.04 | $9.87 | $10.00 | $8.21 | 47,740,180 |
| 2017-07-28 | $9.97 | $10.02 | $9.91 | $10.00 | $8.21 | 26,163,670 |
| 2017-07-27 | $9.97 | $10.01 | $9.87 | $9.98 | $8.19 | 37,387,020 |
| 2017-07-26 | $10.00 | $10.17 | $9.90 | $9.99 | $8.20 | 64,562,990 |
| 2017-07-25 | $10.17 | $10.28 | $9.99 | $10.05 | $8.25 | 78,531,710 |
| 2017-07-24 | $10.12 | $10.23 | $10.08 | $10.19 | $8.36 | 51,227,170 |
| 2017-07-21 | $10.25 | $10.26 | $10.05 | $10.13 | $8.31 | 52,656,670 |
| 2017-07-20 | $10.30 | $10.36 | $10.17 | $10.26 | $8.42 | 52,469,110 |
| 2017-07-19 | $10.18 | $10.38 | $10.18 | $10.36 | $8.50 | 69,677,030 |
| 2017-07-18 | $10.19 | $10.31 | $9.95 | $10.21 | $8.38 | 72,220,010 |
| 2017-07-17 | $10.24 | $10.64 | $10.03 | $10.31 | $8.46 | 156,340,190 |
| 2017-07-14 | $9.82 | $10.20 | $9.81 | $10.19 | $8.36 | 145,412,720 |
| 2017-07-13 | $9.50 | $9.79 | $9.50 | $9.78 | $8.02 | 78,536,210 |
| 2017-07-12 | $9.50 | $9.72 | $9.47 | $9.53 | $7.82 | 92,018,080 |
| 2017-07-11 | $9.21 | $9.65 | $9.21 | $9.49 | $7.79 | 95,789,320 |
| 2017-07-10 | $9.25 | $9.26 | $9.20 | $9.25 | $7.59 | 23,034,730 |
| 2017-07-07 | $9.25 | $9.27 | $9.17 | $9.24 | $7.58 | 34,129,180 |
| 2017-07-06 | $9.22 | $9.31 | $9.19 | $9.26 | $7.60 | 32,721,440 |
| 2017-07-05 | $9.17 | $9.25 | $9.15 | $9.23 | $7.57 | 32,886,510 |
| 2017-07-04 | $9.17 | $9.20 | $9.12 | $9.19 | $7.54 | 31,404,210 |
| 2017-07-03 | $9.21 | $9.22 | $9.14 | $9.17 | $7.52 | 31,417,080 |
| 2017-06-30 | $9.27 | $9.27 | $9.14 | $9.22 | $7.57 | 41,317,190 |
| 2017-06-29 | $9.35 | $9.38 | $9.25 | $9.30 | $7.63 | 42,123,550 |
| 2017-06-28 | $11.09 | $11.41 | $11.07 | $11.35 | $7.64 | 81,908,880 |
| 2017-06-27 | $11.01 | $11.21 | $10.93 | $11.12 | $7.38 | 48,630,300 |
| 2017-06-26 | $11.05 | $11.23 | $10.97 | $10.99 | $7.30 | 60,965,300 |
| 2017-06-23 | $10.90 | $11.07 | $10.83 | $11.02 | $7.32 | 39,004,890 |
| 2017-06-22 | $10.71 | $11.16 | $10.70 | $10.92 | $7.25 | 83,150,390 |
| 2017-06-21 | $10.74 | $10.75 | $10.64 | $10.72 | $7.12 | 24,277,610 |
| 2017-06-20 | $10.73 | $10.76 | $10.67 | $10.70 | $7.11 | 14,751,120 |
| 2017-06-19 | $10.71 | $10.76 | $10.64 | $10.72 | $7.12 | 24,224,080 |
| 2017-06-16 | $10.70 | $10.74 | $10.68 | $10.71 | $7.11 | 13,472,050 |
| 2017-06-15 | $10.74 | $10.75 | $10.66 | $10.68 | $7.09 | 18,198,130 |
| 2017-06-14 | $10.80 | $10.80 | $10.66 | $10.76 | $7.15 | 23,510,960 |
| 2017-06-13 | $10.82 | $10.84 | $10.71 | $10.79 | $7.17 | 22,037,790 |
| 2017-06-12 | $10.92 | $10.96 | $10.82 | $10.83 | $7.19 | 21,843,050 |
| 2017-06-09 | $10.78 | $11.01 | $10.78 | $10.93 | $7.26 | 53,258,430 |
| 2017-06-08 | $10.79 | $10.80 | $10.71 | $10.79 | $7.17 | 21,951,640 |
| 2017-06-07 | $10.68 | $10.83 | $10.68 | $10.79 | $7.17 | 32,574,920 |
| 2017-06-06 | $10.67 | $10.72 | $10.61 | $10.70 | $7.11 | 19,926,800 |
| 2017-06-05 | $10.80 | $10.81 | $10.61 | $10.70 | $7.11 | 34,881,400 |
| 2017-06-02 | $10.80 | $10.94 | $10.76 | $10.82 | $7.19 | 37,546,510 |
| 2017-06-01 | $10.72 | $10.83 | $10.69 | $10.82 | $7.19 | 40,867,900 |
| 2017-05-31 | $10.74 | $10.84 | $10.69 | $10.71 | $7.11 | 37,246,730 |
| 2017-05-30 | $10.73 | $10.73 | $10.73 | $10.73 | $7.13 | 0 |
| 2017-05-29 | $10.73 | $10.73 | $10.73 | $10.73 | $7.13 | 0 |
| 2017-05-26 | $10.76 | $10.81 | $10.68 | $10.73 | $7.13 | 37,025,580 |
| 2017-05-25 | $10.39 | $10.89 | $10.37 | $10.78 | $7.16 | 83,617,650 |
| 2017-05-24 | $10.38 | $10.45 | $10.26 | $10.42 | $6.92 | 32,665,020 |
| 2017-05-23 | $10.23 | $10.51 | $10.23 | $10.40 | $6.91 | 38,843,750 |
| 2017-05-22 | $10.23 | $10.32 | $10.18 | $10.25 | $6.81 | 25,487,900 |
| 2017-05-19 | $10.25 | $10.29 | $10.23 | $10.24 | $6.80 | 15,104,210 |
| 2017-05-18 | $10.28 | $10.32 | $10.22 | $10.26 | $6.81 | 18,963,650 |
| 2017-05-17 | $10.40 | $10.42 | $10.32 | $10.33 | $6.86 | 21,354,810 |
| 2017-05-16 | $10.45 | $10.48 | $10.31 | $10.44 | $6.93 | 28,066,150 |
| 2017-05-15 | $10.53 | $10.60 | $10.46 | $10.46 | $6.95 | 26,073,020 |
| 2017-05-12 | $10.26 | $10.54 | $10.24 | $10.54 | $7.00 | 41,080,070 |
| 2017-05-11 | $10.19 | $10.29 | $10.16 | $10.26 | $6.81 | 19,258,060 |
| 2017-05-10 | $10.23 | $10.33 | $10.18 | $10.21 | $6.78 | 25,511,090 |
| 2017-05-09 | $10.12 | $10.27 | $10.07 | $10.23 | $6.79 | 26,116,740 |
| 2017-05-08 | $10.10 | $10.16 | $10.03 | $10.15 | $6.74 | 28,549,030 |
| 2017-05-05 | $10.15 | $10.16 | $10.05 | $10.14 | $6.73 | 30,454,940 |
| 2017-05-04 | $10.23 | $10.25 | $10.13 | $10.17 | $6.75 | 30,501,980 |
| 2017-05-03 | $10.36 | $10.37 | $10.15 | $10.25 | $6.81 | 34,571,590 |
| 2017-05-02 | $10.50 | $10.56 | $10.30 | $10.36 | $6.88 | 52,963,170 |
| 2017-05-01 | $10.63 | $10.63 | $10.63 | $10.63 | $7.06 | 0 |
| 2017-04-28 | $10.65 | $10.67 | $10.46 | $10.63 | $7.06 | 42,681,430 |
| 2017-04-27 | $10.62 | $10.68 | $10.59 | $10.65 | $7.07 | 30,582,680 |
| 2017-04-26 | $10.74 | $10.80 | $10.66 | $10.66 | $7.08 | 30,823,000 |
| 2017-04-25 | $10.75 | $10.82 | $10.71 | $10.76 | $7.15 | 28,369,550 |
| 2017-04-24 | $10.80 | $10.81 | $10.70 | $10.75 | $7.14 | 22,619,600 |
| 2017-04-21 | $10.70 | $10.84 | $10.69 | $10.81 | $7.18 | 24,113,250 |
| 2017-04-20 | $10.70 | $10.73 | $10.65 | $10.71 | $7.11 | 21,136,870 |
| 2017-04-19 | $10.66 | $10.72 | $10.60 | $10.68 | $7.09 | 27,028,940 |
| 2017-04-18 | $10.83 | $10.84 | $10.67 | $10.70 | $7.11 | 26,044,310 |
| 2017-04-17 | $10.80 | $10.88 | $10.71 | $10.85 | $7.21 | 27,901,650 |
| 2017-04-14 | $10.89 | $10.92 | $10.74 | $10.82 | $7.19 | 36,242,340 |
| 2017-04-13 | $11.03 | $11.06 | $10.86 | $10.90 | $7.24 | 47,642,160 |
| 2017-04-12 | $11.14 | $11.16 | $11.04 | $11.06 | $7.34 | 29,748,670 |
| 2017-04-11 | $11.18 | $11.20 | $11.03 | $11.16 | $7.41 | 40,549,870 |
| 2017-04-10 | $11.35 | $11.35 | $11.18 | $11.21 | $7.44 | 36,716,440 |
| 2017-04-07 | $11.30 | $11.36 | $11.29 | $11.35 | $7.54 | 23,082,600 |
| 2017-04-06 | $11.35 | $11.40 | $11.29 | $11.32 | $7.52 | 30,612,860 |
| 2017-04-05 | $11.46 | $11.49 | $11.28 | $11.39 | $7.56 | 45,684,970 |
| 2017-04-04 | $11.29 | $11.29 | $11.29 | $11.29 | $7.50 | 0 |
| 2017-04-03 | $11.29 | $11.29 | $11.29 | $11.29 | $7.50 | 0 |
| 2017-03-31 | $11.18 | $11.32 | $11.15 | $11.29 | $7.50 | 25,726,420 |
| 2017-03-30 | $11.18 | $11.23 | $11.12 | $11.18 | $7.42 | 21,134,050 |
| 2017-03-29 | $11.26 | $11.30 | $11.11 | $11.17 | $7.42 | 26,786,980 |
| 2017-03-28 | $11.31 | $11.37 | $11.22 | $11.23 | $7.46 | 17,285,320 |
| 2017-03-27 | $11.20 | $11.45 | $11.19 | $11.34 | $7.53 | 35,076,240 |
| 2017-03-24 | $11.12 | $11.26 | $11.08 | $11.22 | $7.45 | 33,759,000 |
| 2017-03-23 | $11.09 | $11.21 | $11.07 | $11.12 | $7.38 | 23,332,360 |
| 2017-03-22 | $11.17 | $11.17 | $11.03 | $11.06 | $7.34 | 33,553,880 |
| 2017-03-21 | $11.22 | $11.24 | $11.13 | $11.19 | $7.43 | 27,648,310 |
| 2017-03-20 | $11.28 | $11.33 | $11.16 | $11.22 | $7.45 | 20,088,250 |
| 2017-03-17 | $11.42 | $11.44 | $11.27 | $11.28 | $7.49 | 28,988,170 |
| 2017-03-16 | $11.44 | $11.52 | $11.40 | $11.41 | $7.58 | 33,582,220 |
| 2017-03-15 | $11.48 | $11.48 | $11.38 | $11.42 | $7.58 | 19,804,090 |
| 2017-03-14 | $11.46 | $11.51 | $11.43 | $11.49 | $7.63 | 20,670,280 |
| 2017-03-13 | $11.38 | $11.51 | $11.35 | $11.47 | $7.62 | 22,861,060 |
| 2017-03-10 | $11.44 | $11.48 | $11.36 | $11.38 | $7.56 | 17,440,680 |
| 2017-03-09 | $11.58 | $11.59 | $11.37 | $11.44 | $7.60 | 18,309,330 |
| 2017-03-08 | $11.55 | $11.63 | $11.55 | $11.59 | $7.70 | 10,902,230 |
| 2017-03-07 | $11.50 | $11.61 | $11.47 | $11.60 | $7.70 | 15,406,740 |
| 2017-03-06 | $11.42 | $11.57 | $11.41 | $11.51 | $7.64 | 23,276,240 |
| 2017-03-03 | $11.39 | $11.48 | $11.36 | $11.43 | $7.59 | 17,755,830 |
| 2017-03-02 | $11.60 | $11.68 | $11.42 | $11.43 | $7.59 | 27,549,200 |
| 2017-03-01 | $11.68 | $11.82 | $11.51 | $11.58 | $7.69 | 41,439,810 |
| 2017-02-28 | $11.61 | $11.73 | $11.60 | $11.67 | $7.75 | 18,879,100 |
| 2017-02-27 | $11.70 | $11.70 | $11.57 | $11.61 | $7.71 | 24,190,300 |
| 2017-02-24 | $11.80 | $11.83 | $11.61 | $11.73 | $7.79 | 26,589,640 |
| 2017-02-23 | $11.88 | $11.95 | $11.74 | $11.83 | $7.86 | 15,729,280 |
| 2017-02-22 | $11.87 | $11.93 | $11.80 | $11.93 | $7.92 | 18,443,830 |
| 2017-02-21 | $11.90 | $12.03 | $11.84 | $11.88 | $7.89 | 34,290,380 |
| 2017-02-20 | $11.62 | $12.00 | $11.61 | $11.88 | $7.89 | 62,381,430 |
| 2017-02-17 | $11.72 | $11.75 | $11.55 | $11.60 | $7.70 | 17,549,170 |
| 2017-02-16 | $11.70 | $11.77 | $11.65 | $11.72 | $7.78 | 21,061,180 |
| 2017-02-15 | $11.57 | $11.76 | $11.56 | $11.69 | $7.76 | 36,414,580 |
| 2017-02-14 | $11.64 | $11.66 | $11.52 | $11.56 | $7.68 | 20,149,740 |
| 2017-02-13 | $11.63 | $11.76 | $11.57 | $11.63 | $7.72 | 34,518,100 |
| 2017-02-10 | $11.48 | $11.66 | $11.47 | $11.63 | $7.72 | 20,813,970 |
| 2017-02-09 | $11.41 | $11.56 | $11.39 | $11.47 | $7.62 | 11,240,490 |
| 2017-02-08 | $11.36 | $11.43 | $11.32 | $11.42 | $7.58 | 15,573,390 |
| 2017-02-07 | $11.36 | $11.39 | $11.30 | $11.37 | $7.55 | 12,518,470 |
| 2017-02-06 | $11.48 | $11.53 | $11.33 | $11.36 | $7.54 | 16,641,830 |
| 2017-02-03 | $11.62 | $11.65 | $11.46 | $11.49 | $7.63 | 17,415,780 |
| 2017-02-02 | $11.59 | $11.59 | $11.59 | $11.59 | $7.70 | 0 |
| 2017-02-01 | $11.59 | $11.59 | $11.59 | $11.59 | $7.70 | 0 |
| 2017-01-31 | $11.59 | $11.59 | $11.59 | $11.59 | $7.70 | 0 |
| 2017-01-30 | $11.59 | $11.59 | $11.59 | $11.59 | $7.70 | 0 |
| 2017-01-27 | $11.59 | $11.59 | $11.59 | $11.59 | $7.70 | 0 |
| 2017-01-26 | $11.55 | $11.72 | $11.53 | $11.59 | $7.70 | 14,494,270 |
| 2017-01-25 | $11.49 | $11.58 | $11.44 | $11.55 | $7.67 | 14,999,860 |
| 2017-01-24 | $11.34 | $11.55 | $11.31 | $11.49 | $7.63 | 25,556,590 |
| 2017-01-23 | $11.35 | $11.38 | $11.28 | $11.32 | $7.52 | 12,128,400 |
| 2017-01-20 | $11.24 | $11.43 | $11.24 | $11.37 | $7.55 | 18,175,700 |
| 2017-01-19 | $11.22 | $11.41 | $11.19 | $11.26 | $7.48 | 24,778,370 |
| 2017-01-18 | $11.14 | $11.27 | $11.13 | $11.25 | $7.47 | 17,957,000 |
| 2017-01-17 | $11.10 | $11.18 | $11.08 | $11.13 | $7.39 | 18,091,290 |
| 2017-01-16 | $10.92 | $11.17 | $10.91 | $11.13 | $7.39 | 69,344,990 |
| 2017-01-13 | $10.83 | $11.08 | $10.81 | $10.95 | $7.27 | 18,151,510 |
| 2017-01-12 | $10.92 | $10.93 | $10.83 | $10.85 | $7.21 | 11,785,230 |
| 2017-01-11 | $11.05 | $11.07 | $10.87 | $10.88 | $7.23 | 23,058,650 |
| 2017-01-10 | $11.08 | $11.11 | $11.03 | $11.07 | $7.35 | 9,812,730 |
| 2017-01-09 | $10.98 | $11.15 | $10.97 | $11.07 | $7.35 | 13,707,370 |
| 2017-01-06 | $11.14 | $11.16 | $10.96 | $11.01 | $7.31 | 22,253,610 |
| 2017-01-05 | $11.20 | $11.25 | $11.10 | $11.12 | $7.38 | 14,083,540 |
| 2017-01-04 | $11.15 | $11.28 | $11.10 | $11.20 | $7.44 | 28,144,290 |
| 2017-01-03 | $10.89 | $11.25 | $10.88 | $11.14 | $7.40 | 36,245,020 |
| 2017-01-02 | $10.85 | $10.85 | $10.85 | $10.85 | $7.21 | 0 |
| 2016-12-30 | $10.73 | $10.93 | $10.73 | $10.85 | $7.21 | 27,230,140 |
| 2016-12-29 | $10.66 | $10.82 | $10.65 | $10.73 | $7.13 | 26,817,640 |
| 2016-12-28 | $10.70 | $10.71 | $10.60 | $10.67 | $7.09 | 17,048,160 |
| 2016-12-27 | $10.68 | $10.76 | $10.65 | $10.69 | $7.10 | 23,818,310 |
| 2016-12-26 | $10.60 | $10.73 | $10.56 | $10.66 | $7.08 | 24,287,990 |
| 2016-12-23 | $10.73 | $10.76 | $10.59 | $10.62 | $7.05 | 35,120,800 |
| 2016-12-22 | $10.84 | $10.86 | $10.68 | $10.77 | $7.15 | 30,321,820 |
| 2016-12-21 | $10.82 | $10.91 | $10.77 | $10.84 | $7.20 | 34,232,710 |
| 2016-12-20 | $10.93 | $10.94 | $10.72 | $10.81 | $7.18 | 25,631,850 |
| 2016-12-19 | $10.98 | $10.99 | $10.90 | $10.93 | $7.26 | 21,415,860 |
| 2016-12-16 | $11.06 | $11.14 | $10.90 | $10.97 | $7.29 | 34,452,340 |
| 2016-12-15 | $11.55 | $11.58 | $11.01 | $11.09 | $7.36 | 63,638,370 |
| 2016-12-14 | $11.59 | $11.75 | $11.57 | $11.65 | $7.74 | 21,845,810 |
| 2016-12-13 | $11.74 | $11.74 | $11.54 | $11.58 | $7.69 | 22,976,960 |
| 2016-12-12 | $11.90 | $12.10 | $11.58 | $11.81 | $7.84 | 57,802,970 |
| 2016-12-09 | $11.64 | $11.98 | $11.63 | $11.89 | $7.90 | 47,905,300 |
| 2016-12-08 | $11.49 | $11.70 | $11.49 | $11.64 | $7.73 | 37,215,020 |
| 2016-12-07 | $11.45 | $11.51 | $11.38 | $11.48 | $7.62 | 26,381,460 |
| 2016-12-06 | $11.61 | $11.72 | $11.41 | $11.47 | $7.62 | 40,082,200 |
| 2016-12-05 | $11.48 | $11.69 | $11.34 | $11.68 | $7.76 | 51,280,910 |
| 2016-12-02 | $11.75 | $11.77 | $11.33 | $11.59 | $7.70 | 44,816,760 |
| 2016-12-01 | $11.59 | $11.78 | $11.55 | $11.70 | $7.77 | 41,247,860 |
| 2016-11-30 | $11.75 | $11.76 | $11.50 | $11.55 | $7.67 | 56,967,030 |
| 2016-11-29 | $11.79 | $11.94 | $11.68 | $11.76 | $7.81 | 56,623,730 |
| 2016-11-28 | $12.12 | $12.22 | $11.82 | $11.85 | $7.87 | 105,033,340 |
| 2016-11-25 | $11.74 | $12.07 | $11.72 | $12.04 | $8.00 | 49,803,980 |
| 2016-11-24 | $11.70 | $11.81 | $11.60 | $11.73 | $7.79 | 45,885,560 |
| 2016-11-23 | $11.42 | $11.85 | $11.42 | $11.77 | $7.82 | 82,070,310 |
| 2016-11-22 | $11.10 | $11.55 | $11.09 | $11.45 | $7.60 | 73,321,090 |
| 2016-11-21 | $10.95 | $11.30 | $10.93 | $11.11 | $7.38 | 60,591,690 |
| 2016-11-18 | $10.93 | $11.01 | $10.93 | $10.95 | $7.27 | 24,420,520 |
| 2016-11-17 | $10.94 | $11.00 | $10.88 | $10.98 | $7.29 | 36,475,140 |
| 2016-11-16 | $10.95 | $10.99 | $10.93 | $10.98 | $7.29 | 21,965,250 |
| 2016-11-15 | $10.94 | $11.01 | $10.91 | $10.95 | $7.27 | 32,190,280 |
| 2016-11-14 | $10.90 | $11.04 | $10.89 | $10.97 | $7.29 | 45,174,340 |
| 2016-11-11 | $10.90 | $10.98 | $10.84 | $10.94 | $7.27 | 63,025,810 |
| 2016-11-10 | $10.80 | $11.00 | $10.80 | $10.94 | $7.27 | 51,011,750 |
| 2016-11-09 | $10.76 | $10.84 | $10.69 | $10.76 | $7.15 | 43,296,410 |
| 2016-11-08 | $10.73 | $10.84 | $10.71 | $10.77 | $7.15 | 41,258,280 |
| 2016-11-07 | $10.62 | $10.78 | $10.62 | $10.70 | $7.11 | 52,779,780 |
| 2016-11-04 | $10.66 | $10.92 | $10.63 | $10.68 | $7.09 | 100,345,690 |
| 2016-11-03 | $10.40 | $10.63 | $10.40 | $10.61 | $7.05 | 60,336,390 |
| 2016-11-02 | $10.44 | $10.48 | $10.40 | $10.42 | $6.92 | 39,115,470 |
| 2016-11-01 | $10.42 | $10.46 | $10.39 | $10.44 | $6.93 | 32,212,830 |
| 2016-10-31 | $10.45 | $10.45 | $10.37 | $10.41 | $6.91 | 0 |
| 2016-10-28 | $10.39 | $10.55 | $10.37 | $10.45 | $6.94 | 35,425,820 |
| 2016-10-27 | $10.36 | $10.42 | $10.34 | $10.40 | $6.91 | 18,975,460 |
| 2016-10-26 | $10.46 | $10.47 | $10.34 | $10.35 | $6.87 | 24,593,110 |
| 2016-10-25 | $10.52 | $10.55 | $10.43 | $10.45 | $6.94 | 24,617,270 |
| 2016-10-24 | $10.38 | $10.61 | $10.37 | $10.51 | $6.98 | 57,280,410 |
| 2016-10-21 | $10.31 | $10.38 | $10.29 | $10.37 | $6.89 | 38,927,790 |
| 2016-10-20 | $10.26 | $10.32 | $10.26 | $10.30 | $6.84 | 17,705,010 |
| 2016-10-19 | $10.28 | $10.33 | $10.25 | $10.26 | $6.81 | 18,011,260 |
| 2016-10-18 | $10.20 | $10.31 | $10.20 | $10.30 | $6.84 | 18,219,990 |
| 2016-10-17 | $10.25 | $10.28 | $10.23 | $10.23 | $6.79 | 20,578,920 |
| 2016-10-14 | $10.24 | $10.26 | $10.23 | $10.25 | $6.81 | 20,197,620 |
| 2016-10-13 | $10.21 | $10.27 | $10.21 | $10.24 | $6.80 | 30,492,360 |
| 2016-10-12 | $10.17 | $10.22 | $10.16 | $10.22 | $6.79 | 30,265,300 |
| 2016-10-11 | $10.17 | $10.21 | $10.12 | $10.20 | $6.77 | 40,284,340 |
| 2016-10-10 | $10.11 | $10.15 | $10.06 | $10.15 | $6.74 | 34,624,040 |
| 2016-10-07 | $10.05 | $10.05 | $10.05 | $10.05 | $6.67 | 0 |
| 2016-10-06 | $10.05 | $10.05 | $10.05 | $10.05 | $6.67 | 0 |
| 2016-10-05 | $10.05 | $10.05 | $10.05 | $10.05 | $6.67 | 0 |
| 2016-10-04 | $10.05 | $10.05 | $10.05 | $10.05 | $6.67 | 0 |
| 2016-10-03 | $10.05 | $10.05 | $10.05 | $10.05 | $6.67 | 0 |
| 2016-09-30 | $10.04 | $10.08 | $10.02 | $10.05 | $6.67 | 23,360,590 |
| 2016-09-29 | $10.03 | $10.10 | $10.03 | $10.06 | $6.68 | 25,329,940 |
| 2016-09-28 | $10.09 | $10.09 | $10.01 | $10.03 | $6.66 | 16,349,120 |
| 2016-09-27 | $10.02 | $10.10 | $9.98 | $10.08 | $6.69 | 20,914,970 |
| 2016-09-26 | $10.13 | $10.13 | $10.02 | $10.04 | $6.67 | 25,636,170 |
| 2016-09-23 | $10.16 | $10.18 | $10.14 | $10.14 | $6.73 | 19,583,180 |
| 2016-09-22 | $10.10 | $10.18 | $10.08 | $10.16 | $6.75 | 29,277,980 |
| 2016-09-21 | $10.05 | $10.09 | $10.03 | $10.08 | $6.69 | 15,114,240 |
| 2016-09-20 | $10.07 | $10.07 | $10.02 | $10.05 | $6.67 | 22,705,200 |
| 2016-09-19 | $10.01 | $10.08 | $10.00 | $10.06 | $6.68 | 40,626,110 |
| 2016-09-16 | $9.99 | $9.99 | $9.99 | $9.99 | $6.63 | 0 |
| 2016-09-15 | $9.99 | $9.99 | $9.99 | $9.99 | $6.63 | 0 |
| 2016-09-14 | $10.08 | $10.09 | $9.96 | $9.99 | $6.63 | 40,227,870 |
| 2016-09-13 | $10.14 | $10.16 | $10.05 | $10.10 | $6.71 | 35,098,240 |
| 2016-09-12 | $10.26 | $10.28 | $10.04 | $10.12 | $6.72 | 57,064,540 |
| 2016-09-09 | $10.41 | $10.43 | $10.35 | $10.36 | $6.88 | 18,819,310 |
| 2016-09-08 | $10.43 | $10.44 | $10.40 | $10.42 | $6.92 | 15,576,170 |
| 2016-09-07 | $10.41 | $10.45 | $10.39 | $10.42 | $6.92 | 25,757,820 |
| 2016-09-06 | $10.42 | $10.46 | $10.35 | $10.41 | $6.91 | 31,733,820 |
| 2016-09-05 | $10.46 | $10.49 | $10.40 | $10.43 | $6.93 | 28,003,710 |
| 2016-09-02 | $10.46 | $10.50 | $10.40 | $10.46 | $6.95 | 23,647,840 |
| 2016-09-01 | $10.50 | $10.57 | $10.46 | $10.47 | $6.95 | 39,263,850 |
| 2016-08-31 | $10.45 | $10.53 | $10.42 | $10.51 | $6.98 | 43,890,440 |
| 2016-08-30 | $10.43 | $10.48 | $10.41 | $10.44 | $6.93 | 26,726,370 |
| 2016-08-29 | $10.41 | $10.49 | $10.37 | $10.41 | $6.91 | 41,431,840 |
| 2016-08-26 | $10.43 | $10.49 | $10.39 | $10.42 | $6.92 | 36,149,910 |
| 2016-08-25 | $10.40 | $10.45 | $10.33 | $10.44 | $6.93 | 55,997,350 |
| 2016-08-24 | $10.53 | $10.55 | $10.40 | $10.42 | $6.92 | 55,482,360 |
| 2016-08-23 | $10.53 | $10.60 | $10.48 | $10.53 | $6.99 | 46,202,710 |
| 2016-08-22 | $10.59 | $10.61 | $10.50 | $10.54 | $7.00 | 56,312,520 |
| 2016-08-19 | $10.56 | $10.63 | $10.49 | $10.59 | $7.03 | 48,678,170 |
| 2016-08-18 | $10.66 | $10.71 | $10.51 | $10.56 | $7.01 | 85,137,990 |
| 2016-08-17 | $10.68 | $10.74 | $10.63 | $10.68 | $7.09 | 70,557,490 |
| 2016-08-16 | $10.93 | $10.98 | $10.63 | $10.71 | $7.11 | 173,692,280 |
| 2016-08-15 | $10.77 | $11.24 | $10.75 | $10.93 | $7.26 | 182,901,670 |
| 2016-08-12 | $10.26 | $10.74 | $10.21 | $10.66 | $7.08 | 143,208,470 |
| 2016-08-11 | $10.05 | $10.38 | $10.03 | $10.25 | $6.81 | 143,652,610 |
| 2016-08-10 | $10.07 | $10.08 | $10.03 | $10.03 | $6.66 | 44,859,430 |
| 2016-08-09 | $10.04 | $10.08 | $10.00 | $10.06 | $6.68 | 49,860,020 |
| 2016-08-08 | $10.03 | $10.06 | $9.97 | $10.04 | $6.67 | 48,164,330 |
| 2016-08-05 | $9.92 | $10.13 | $9.91 | $10.06 | $6.68 | 111,067,190 |
| 2016-08-04 | $9.93 | $9.97 | $9.87 | $9.92 | $6.59 | 34,703,290 |
| 2016-08-03 | $9.94 | $9.95 | $9.88 | $9.90 | $6.57 | 28,301,650 |
| 2016-08-02 | $9.97 | $10.01 | $9.92 | $9.96 | $6.61 | 35,038,570 |
| 2016-08-01 | $9.91 | $10.01 | $9.89 | $10.00 | $6.64 | 52,845,030 |
| 2016-07-29 | $9.87 | $9.94 | $9.86 | $9.92 | $6.59 | 33,191,710 |
| 2016-07-28 | $9.89 | $9.92 | $9.85 | $9.87 | $6.55 | 37,002,520 |
| 2016-07-27 | $10.00 | $10.02 | $9.79 | $9.95 | $6.61 | 60,314,730 |
| 2016-07-26 | $9.94 | $10.00 | $9.92 | $10.00 | $6.64 | 38,097,420 |
| 2016-07-25 | $9.88 | $9.98 | $9.87 | $9.95 | $6.61 | 36,102,630 |
| 2016-07-22 | $9.87 | $9.89 | $9.85 | $9.87 | $6.55 | 33,653,650 |
| 2016-07-21 | $9.85 | $9.90 | $9.84 | $9.87 | $6.55 | 23,380,980 |
| 2016-07-20 | $9.88 | $9.88 | $9.81 | $9.84 | $6.53 | 22,845,100 |
| 2016-07-19 | $9.97 | $9.99 | $9.84 | $9.88 | $6.56 | 34,827,860 |
| 2016-07-18 | $9.88 | $10.03 | $9.87 | $9.98 | $6.63 | 56,688,510 |
| 2016-07-15 | $9.85 | $9.95 | $9.83 | $9.88 | $6.56 | 44,943,220 |
| 2016-07-14 | $9.87 | $9.96 | $9.81 | $9.83 | $6.53 | 35,329,770 |
| 2016-07-13 | $9.77 | $10.00 | $9.77 | $9.88 | $6.56 | 59,473,580 |
| 2016-07-12 | $9.66 | $9.76 | $9.60 | $9.75 | $6.47 | 38,459,510 |
| 2016-07-11 | $9.65 | $9.70 | $9.63 | $9.66 | $6.42 | 30,539,390 |
| 2016-07-08 | $9.68 | $9.70 | $9.63 | $9.64 | $6.40 | 30,605,620 |
| 2016-07-07 | $10.03 | $10.04 | $10.00 | $10.02 | $6.41 | 32,657,820 |
| 2016-07-06 | $10.04 | $10.06 | $10.01 | $10.04 | $6.20 | 28,156,920 |
| 2016-07-05 | $10.05 | $10.07 | $10.02 | $10.03 | $6.20 | 35,349,030 |
| 2016-07-04 | $9.90 | $10.08 | $9.89 | $10.05 | $6.21 | 43,108,350 |
| 2016-07-01 | $9.89 | $9.94 | $9.87 | $9.91 | $6.12 | 26,478,910 |
| 2016-06-30 | $9.94 | $9.96 | $9.85 | $9.89 | $6.11 | 40,883,230 |
| 2016-06-29 | $9.90 | $9.95 | $9.83 | $9.93 | $6.13 | 37,468,560 |
| 2016-06-28 | $9.87 | $9.88 | $9.83 | $9.88 | $6.10 | 20,677,750 |
| 2016-06-27 | $9.82 | $9.90 | $9.82 | $9.90 | $6.12 | 15,239,120 |
| 2016-06-24 | $9.94 | $9.98 | $9.82 | $9.85 | $6.09 | 22,811,550 |
| 2016-06-23 | $10.00 | $10.00 | $9.92 | $9.95 | $6.15 | 19,047,210 |
| 2016-06-22 | $9.95 | $10.01 | $9.93 | $10.00 | $6.18 | 13,308,130 |
| 2016-06-21 | $9.97 | $10.02 | $9.93 | $9.97 | $6.16 | 22,239,240 |
| 2016-06-20 | $9.95 | $9.98 | $9.91 | $9.96 | $6.15 | 19,217,560 |
| 2016-06-17 | $9.94 | $9.99 | $9.91 | $9.93 | $6.13 | 21,164,460 |
| 2016-06-16 | $9.99 | $9.99 | $9.93 | $9.93 | $6.13 | 17,943,450 |
| 2016-06-15 | $9.98 | $10.06 | $9.95 | $9.99 | $6.17 | 19,690,800 |
| 2016-06-14 | $9.96 | $10.04 | $9.96 | $10.00 | $6.18 | 14,313,380 |
| 2016-06-13 | $10.05 | $10.06 | $9.96 | $9.97 | $6.16 | 15,919,660 |
| 2016-06-10 | $10.11 | $10.11 | $10.11 | $10.11 | $6.25 | 0 |
| 2016-06-09 | $10.11 | $10.11 | $10.11 | $10.11 | $6.25 | 0 |
| 2016-06-08 | $10.11 | $10.12 | $10.05 | $10.11 | $6.25 | 15,169,750 |
| 2016-06-07 | $10.12 | $10.14 | $10.07 | $10.12 | $6.25 | 14,956,120 |
| 2016-06-06 | $10.18 | $10.19 | $10.09 | $10.12 | $6.25 | 14,761,200 |
| 2016-06-03 | $10.17 | $10.20 | $10.12 | $10.16 | $6.28 | 17,475,370 |
| 2016-06-02 | $10.16 | $10.19 | $10.11 | $10.16 | $6.28 | 12,338,370 |
| 2016-06-01 | $10.20 | $10.20 | $10.20 | $10.20 | $6.30 | 0 |
| 2016-05-31 | $9.96 | $10.22 | $9.94 | $10.20 | $6.30 | 30,730,350 |
| 2016-05-30 | $9.93 | $9.98 | $9.86 | $9.95 | $6.15 | 9,489,460 |
| 2016-05-27 | $9.92 | $9.96 | $9.88 | $9.92 | $6.13 | 7,721,110 |
| 2016-05-26 | $9.92 | $9.97 | $9.87 | $9.93 | $6.13 | 7,417,100 |
| 2016-05-25 | $9.93 | $9.95 | $9.89 | $9.89 | $6.11 | 6,247,350 |
| 2016-05-24 | $9.95 | $9.95 | $9.87 | $9.89 | $6.11 | 9,268,550 |
| 2016-05-23 | $9.95 | $9.99 | $9.92 | $9.95 | $6.15 | 7,613,580 |
| 2016-05-20 | $9.89 | $9.95 | $9.84 | $9.94 | $6.14 | 7,479,960 |
| 2016-05-19 | $9.94 | $9.99 | $9.88 | $9.89 | $6.11 | 9,334,240 |
| 2016-05-18 | $9.92 | $10.01 | $9.77 | $9.99 | $6.17 | 28,050,050 |
| 2016-05-17 | $9.96 | $9.99 | $9.92 | $9.93 | $6.13 | 11,211,510 |
| 2016-05-16 | $9.93 | $9.99 | $9.91 | $9.98 | $6.17 | 9,589,110 |
| 2016-05-13 | $10.03 | $10.04 | $9.92 | $9.97 | $6.16 | 17,461,630 |
| 2016-05-12 | $10.02 | $10.08 | $9.93 | $10.02 | $6.19 | 15,260,530 |
| 2016-05-11 | $10.04 | $10.16 | $9.98 | $10.06 | $6.22 | 15,819,790 |
| 2016-05-10 | $10.00 | $10.07 | $9.98 | $10.03 | $6.20 | 11,109,670 |
| 2016-05-09 | $10.10 | $10.13 | $9.97 | $10.01 | $6.18 | 22,949,220 |
| 2016-05-06 | $10.31 | $10.33 | $10.10 | $10.11 | $6.25 | 22,836,840 |
| 2016-05-05 | $10.34 | $10.34 | $10.24 | $10.30 | $6.36 | 16,123,310 |
| 2016-05-04 | $10.28 | $10.37 | $10.27 | $10.34 | $6.39 | 23,622,730 |
| 2016-05-03 | $10.25 | $10.42 | $10.19 | $10.27 | $6.34 | 45,228,310 |
| 2016-05-02 | $10.17 | $10.17 | $10.17 | $10.17 | $6.28 | 0 |
| 2016-04-29 | $10.21 | $10.34 | $10.10 | $10.17 | $6.28 | 22,910,160 |
| 2016-04-28 | $10.15 | $10.39 | $10.12 | $10.26 | $6.34 | 24,177,160 |
| 2016-04-27 | $10.11 | $10.18 | $10.08 | $10.15 | $6.27 | 12,874,980 |
| 2016-04-26 | $10.08 | $10.12 | $10.04 | $10.11 | $6.25 | 13,060,680 |
| 2016-04-25 | $10.10 | $10.12 | $10.01 | $10.07 | $6.22 | 14,684,870 |
| 2016-04-22 | $10.10 | $10.21 | $10.05 | $10.14 | $6.26 | 12,593,660 |
| 2016-04-21 | $10.15 | $10.29 | $10.07 | $10.13 | $6.26 | 22,552,610 |
| 2016-04-20 | $10.23 | $10.24 | $9.93 | $10.21 | $6.31 | 38,643,830 |
| 2016-04-19 | $10.22 | $10.27 | $10.17 | $10.22 | $6.31 | 18,196,640 |
| 2016-04-18 | $10.32 | $10.34 | $10.20 | $10.22 | $6.31 | 21,833,540 |
| 2016-04-15 | $10.31 | $10.39 | $10.28 | $10.36 | $6.40 | 21,202,870 |
| 2016-04-14 | $10.35 | $10.39 | $10.24 | $10.32 | $6.38 | 18,539,560 |
| 2016-04-13 | $10.24 | $10.40 | $10.24 | $10.30 | $6.36 | 33,575,820 |
| 2016-04-12 | $10.25 | $10.26 | $10.19 | $10.22 | $6.31 | 14,440,200 |
| 2016-04-11 | $10.17 | $10.30 | $10.15 | $10.25 | $6.33 | 21,427,960 |
| 2016-04-08 | $10.12 | $10.18 | $10.10 | $10.16 | $6.28 | 19,484,040 |
| 2016-04-07 | $10.24 | $10.26 | $10.16 | $10.16 | $6.28 | 20,161,700 |
| 2016-04-06 | $10.20 | $10.27 | $10.18 | $10.24 | $6.33 | 20,145,410 |
| 2016-04-05 | $10.20 | $10.29 | $10.12 | $10.26 | $6.34 | 41,900,370 |
| 2016-04-04 | $10.23 | $10.23 | $10.23 | $10.23 | $6.32 | 0 |
| 2016-04-01 | $10.17 | $10.24 | $10.00 | $10.23 | $6.32 | 34,179,290 |
| 2016-03-31 | $10.23 | $10.27 | $10.14 | $10.16 | $6.28 | 21,541,390 |
| 2016-03-30 | $10.05 | $10.21 | $10.03 | $10.18 | $6.29 | 29,202,920 |
| 2016-03-29 | $10.10 | $10.13 | $9.94 | $9.99 | $6.17 | 23,434,000 |
| 2016-03-28 | $10.17 | $10.24 | $10.06 | $10.08 | $6.23 | 17,085,520 |
| 2016-03-25 | $10.09 | $10.20 | $10.07 | $10.14 | $6.26 | 13,946,600 |
| 2016-03-24 | $10.25 | $10.25 | $10.09 | $10.10 | $6.24 | 20,107,910 |
| 2016-03-23 | $10.35 | $10.37 | $10.24 | $10.26 | $6.34 | 23,677,740 |
| 2016-03-22 | $10.36 | $10.52 | $10.30 | $10.34 | $6.39 | 28,150,790 |
| 2016-03-21 | $10.32 | $10.58 | $10.32 | $10.35 | $6.39 | 51,999,110 |
| 2016-03-18 | $10.25 | $10.37 | $10.24 | $10.31 | $6.37 | 46,919,220 |
| 2016-03-17 | $10.21 | $10.33 | $10.12 | $10.25 | $6.33 | 30,093,640 |
| 2016-03-16 | $10.07 | $10.38 | $10.06 | $10.26 | $6.34 | 93,564,850 |
| 2016-03-15 | $10.06 | $10.20 | $9.96 | $10.14 | $6.26 | 31,077,330 |
| 2016-03-14 | $10.11 | $10.24 | $10.05 | $10.08 | $6.23 | 34,076,720 |
| 2016-03-11 | $9.93 | $10.13 | $9.93 | $10.11 | $6.25 | 22,405,090 |
| 2016-03-10 | $10.12 | $10.22 | $9.97 | $10.01 | $6.18 | 28,904,510 |
| 2016-03-09 | $10.03 | $10.30 | $9.89 | $10.28 | $6.35 | 44,635,290 |
| 2016-03-08 | $10.08 | $10.23 | $9.83 | $10.20 | $6.30 | 34,295,610 |
| 2016-03-07 | $10.17 | $10.25 | $10.06 | $10.11 | $6.25 | 39,569,920 |
| 2016-03-04 | $9.74 | $10.30 | $9.69 | $10.27 | $6.34 | 107,926,530 |
| 2016-03-03 | $9.66 | $9.80 | $9.64 | $9.79 | $6.05 | 34,705,770 |
| 2016-03-02 | $9.44 | $9.77 | $9.38 | $9.71 | $6.00 | 46,238,100 |
| 2016-03-01 | $9.27 | $9.46 | $9.23 | $9.39 | $5.80 | 19,364,140 |
| 2016-02-29 | $9.32 | $9.41 | $9.01 | $9.31 | $5.75 | 36,491,470 |
| 2016-02-26 | $9.29 | $9.38 | $9.23 | $9.33 | $5.76 | 19,707,850 |
| 2016-02-25 | $9.68 | $9.68 | $9.12 | $9.21 | $5.69 | 31,769,300 |
| 2016-02-24 | $9.65 | $9.70 | $9.57 | $9.70 | $5.99 | 16,909,710 |
| 2016-02-23 | $9.76 | $9.78 | $9.60 | $9.67 | $5.97 | 23,851,770 |
| 2016-02-22 | $9.60 | $9.86 | $9.57 | $9.82 | $6.07 | 39,582,170 |
| 2016-02-19 | $9.58 | $9.63 | $9.49 | $9.54 | $5.89 | 17,407,670 |
| 2016-02-18 | $9.67 | $9.75 | $9.58 | $9.59 | $5.92 | 23,218,830 |
| 2016-02-17 | $9.54 | $9.67 | $9.53 | $9.64 | $5.96 | 29,102,840 |
| 2016-02-16 | $9.35 | $9.60 | $9.33 | $9.57 | $5.91 | 25,086,720 |
| 2016-02-15 | $9.36 | $9.36 | $9.20 | $9.30 | $5.75 | 23,685,430 |
| 2016-02-12 | $9.50 | $9.50 | $9.50 | $9.50 | $5.87 | 0 |
| 2016-02-11 | $9.50 | $9.50 | $9.50 | $9.50 | $5.87 | 0 |
| 2016-02-10 | $9.50 | $9.50 | $9.50 | $9.50 | $5.87 | 0 |
| 2016-02-09 | $9.50 | $9.50 | $9.50 | $9.50 | $5.87 | 0 |
| 2016-02-08 | $9.50 | $9.50 | $9.50 | $9.50 | $5.87 | 0 |
| 2016-02-05 | $9.51 | $9.58 | $9.48 | $9.50 | $5.87 | 13,964,610 |
| 2016-02-04 | $9.43 | $9.56 | $9.42 | $9.53 | $5.89 | 17,244,370 |
| 2016-02-03 | $9.41 | $9.47 | $9.31 | $9.42 | $5.82 | 15,049,290 |
| 2016-02-02 | $9.31 | $9.53 | $9.30 | $9.48 | $5.86 | 20,478,390 |
| 2016-02-01 | $9.50 | $9.57 | $9.21 | $9.31 | $5.75 | 22,527,020 |
| 2016-01-29 | $9.29 | $9.60 | $9.29 | $9.53 | $5.89 | 28,340,370 |
| 2016-01-28 | $9.41 | $9.53 | $9.22 | $9.27 | $5.73 | 21,350,110 |
| 2016-01-27 | $9.44 | $9.59 | $9.25 | $9.47 | $5.85 | 34,644,320 |
| 2016-01-26 | $9.86 | $9.93 | $9.34 | $9.40 | $5.81 | 25,656,140 |
| 2016-01-25 | $9.94 | $9.96 | $9.83 | $9.91 | $6.12 | 15,242,880 |
| 2016-01-22 | $9.90 | $9.96 | $9.80 | $9.93 | $6.13 | 17,776,640 |
| 2016-01-21 | $9.89 | $10.20 | $9.81 | $9.82 | $6.07 | 28,519,700 |
| 2016-01-20 | $10.11 | $10.15 | $9.88 | $9.95 | $6.15 | 26,886,350 |
| 2016-01-19 | $9.92 | $10.22 | $9.84 | $10.15 | $6.27 | 29,691,060 |
| 2016-01-18 | $9.69 | $10.07 | $9.68 | $9.95 | $6.15 | 32,560,640 |
| 2016-01-15 | $10.15 | $10.27 | $9.82 | $9.83 | $6.07 | 30,531,250 |
| 2016-01-14 | $9.91 | $10.20 | $9.86 | $10.15 | $6.27 | 32,031,120 |
| 2016-01-13 | $10.36 | $10.43 | $10.06 | $10.07 | $6.22 | 27,904,960 |
| 2016-01-12 | $10.45 | $10.49 | $10.28 | $10.34 | $6.39 | 27,156,770 |
| 2016-01-11 | $10.70 | $10.75 | $10.32 | $10.34 | $6.39 | 45,184,050 |
| 2016-01-08 | $10.98 | $11.14 | $10.52 | $10.83 | $6.69 | 48,348,100 |
| 2016-01-07 | $11.30 | $11.33 | $10.70 | $10.73 | $6.63 | 13,282,710 |
| 2016-01-06 | $11.44 | $11.54 | $11.27 | $11.51 | $7.11 | 45,649,580 |
| 2016-01-05 | $11.22 | $11.73 | $11.18 | $11.49 | $7.10 | 62,471,680 |
| 2016-01-04 | $12.00 | $12.04 | $11.40 | $11.43 | $7.06 | 40,111,600 |
| 2016-01-01 | $12.14 | $12.14 | $12.14 | $12.14 | $7.50 | 0 |
| 2015-12-31 | $11.90 | $12.23 | $11.68 | $12.14 | $7.50 | 111,977,290 |
| 2015-12-30 | $11.75 | $11.95 | $11.67 | $11.92 | $7.36 | 43,377,060 |
| 2015-12-29 | $11.64 | $11.98 | $11.55 | $11.80 | $7.29 | 59,101,140 |
| 2015-12-28 | $12.01 | $12.03 | $11.40 | $11.44 | $7.07 | 51,807,040 |
| 2015-12-25 | $11.99 | $12.07 | $11.89 | $11.97 | $7.40 | 34,590,500 |
| 2015-12-24 | $11.97 | $12.07 | $11.73 | $11.98 | $7.40 | 59,734,270 |
| 2015-12-23 | $11.91 | $12.22 | $11.75 | $11.98 | $7.40 | 80,573,380 |
| 2015-12-22 | $11.90 | $12.18 | $11.79 | $11.85 | $7.32 | 77,733,320 |
| 2015-12-21 | $11.40 | $12.12 | $11.36 | $11.98 | $7.40 | 129,017,010 |
| 2015-12-18 | $11.25 | $12.20 | $11.24 | $11.48 | $7.09 | 111,389,650 |
| 2015-12-17 | $11.22 | $11.36 | $11.21 | $11.28 | $6.97 | 35,596,280 |
| 2015-12-16 | $11.26 | $11.27 | $11.16 | $11.18 | $6.91 | 17,137,100 |
| 2015-12-15 | $11.35 | $11.39 | $11.15 | $11.21 | $6.93 | 29,176,050 |
| 2015-12-14 | $10.97 | $11.47 | $10.93 | $11.37 | $7.02 | 43,232,610 |
| 2015-12-11 | $11.12 | $11.15 | $10.97 | $11.09 | $6.85 | 25,256,540 |
| 2015-12-10 | $11.23 | $11.44 | $11.10 | $11.12 | $6.87 | 35,103,180 |
| 2015-12-09 | $11.17 | $11.33 | $11.13 | $11.25 | $6.95 | 33,639,870 |
| 2015-12-08 | $11.21 | $11.31 | $11.11 | $11.19 | $6.91 | 33,180,140 |
| 2015-12-07 | $11.31 | $11.38 | $11.18 | $11.30 | $6.98 | 37,120,540 |
| 2015-12-04 | $11.60 | $11.64 | $11.20 | $11.26 | $6.96 | 71,996,890 |
| 2015-12-03 | $11.78 | $12.08 | $11.54 | $11.67 | $7.21 | 111,830,860 |
| 2015-12-02 | $11.15 | $12.00 | $11.10 | $11.92 | $7.36 | 158,414,230 |
| 2015-12-01 | $11.09 | $11.23 | $10.84 | $11.21 | $6.93 | 67,384,720 |
| 2015-11-30 | $10.83 | $11.25 | $10.71 | $11.07 | $6.84 | 65,524,640 |
| 2015-11-27 | $11.04 | $11.10 | $10.65 | $10.82 | $6.68 | 46,172,230 |
| 2015-11-26 | $11.16 | $11.30 | $11.11 | $11.11 | $6.86 | 38,885,810 |
| 2015-11-25 | $11.03 | $11.17 | $10.90 | $11.09 | $6.85 | 37,789,100 |
| 2015-11-24 | $11.17 | $11.18 | $10.91 | $11.06 | $6.83 | 37,914,630 |
| 2015-11-23 | $11.30 | $11.39 | $11.16 | $11.19 | $6.91 | 32,691,620 |
| 2015-11-20 | $11.33 | $11.45 | $11.24 | $11.30 | $6.98 | 41,453,260 |
| 2015-11-19 | $11.31 | $11.34 | $11.22 | $11.31 | $6.99 | 30,899,740 |
| 2015-11-18 | $11.24 | $11.56 | $11.07 | $11.29 | $6.98 | 53,317,120 |
| 2015-11-17 | $11.22 | $11.50 | $11.17 | $11.26 | $6.96 | 56,535,180 |
| 2015-11-16 | $10.92 | $11.16 | $10.90 | $11.14 | $6.88 | 33,482,320 |
| 2015-11-13 | $11.09 | $11.33 | $11.07 | $11.09 | $6.85 | 37,449,070 |
| 2015-11-12 | $11.39 | $11.42 | $11.08 | $11.17 | $6.90 | 34,933,670 |
| 2015-11-11 | $11.53 | $11.53 | $11.21 | $11.35 | $7.01 | 57,286,210 |
| 2015-11-10 | $11.51 | $11.74 | $11.39 | $11.52 | $7.12 | 73,787,680 |
| 2015-11-09 | $11.40 | $12.15 | $11.40 | $11.66 | $7.20 | 164,980,050 |
| 2015-11-06 | $10.96 | $11.36 | $10.94 | $11.32 | $6.99 | 75,576,110 |
| 2015-11-05 | $10.75 | $11.49 | $10.67 | $11.05 | $6.83 | 156,923,680 |
| 2015-11-04 | $10.40 | $10.85 | $10.39 | $10.77 | $6.65 | 50,934,940 |
| 2015-11-03 | $10.47 | $10.55 | $10.35 | $10.38 | $6.41 | 22,489,910 |
| 2015-11-02 | $10.52 | $10.62 | $10.46 | $10.47 | $6.47 | 33,487,790 |
| 2015-10-30 | $10.54 | $10.63 | $10.50 | $10.56 | $6.52 | 35,804,480 |
| 2015-10-29 | $10.52 | $10.57 | $10.47 | $10.53 | $6.51 | 15,458,390 |
| 2015-10-28 | $10.62 | $10.65 | $10.49 | $10.51 | $6.49 | 22,344,800 |
| 2015-10-27 | $10.61 | $10.71 | $10.46 | $10.63 | $6.57 | 27,771,520 |
| 2015-10-26 | $10.66 | $10.83 | $10.61 | $10.67 | $6.59 | 37,977,170 |
| 2015-10-23 | $10.59 | $10.65 | $10.55 | $10.64 | $6.57 | 29,072,960 |
| 2015-10-22 | $10.69 | $10.69 | $10.53 | $10.61 | $6.55 | 43,051,200 |
| 2015-10-21 | $10.58 | $10.97 | $10.47 | $10.83 | $6.69 | 76,329,660 |
| 2015-10-20 | $10.52 | $10.59 | $10.44 | $10.58 | $6.54 | 31,610,830 |
| 2015-10-19 | $10.51 | $10.62 | $10.38 | $10.51 | $6.49 | 36,532,500 |
| 2015-10-16 | $10.52 | $10.58 | $10.44 | $10.51 | $6.49 | 29,788,350 |
| 2015-10-15 | $10.27 | $10.51 | $10.26 | $10.47 | $6.47 | 28,113,720 |
| 2015-10-14 | $10.40 | $10.44 | $10.26 | $10.27 | $6.34 | 20,164,300 |
| 2015-10-13 | $10.46 | $10.54 | $10.39 | $10.43 | $6.44 | 21,545,230 |
| 2015-10-12 | $10.33 | $10.62 | $10.32 | $10.49 | $6.48 | 43,577,130 |
| 2015-10-09 | $10.27 | $10.35 | $10.22 | $10.30 | $6.36 | 25,407,660 |
| 2015-10-08 | $10.36 | $10.38 | $10.24 | $10.26 | $6.34 | 15,515,490 |
| 2015-10-07 | $10.11 | $10.11 | $10.11 | $10.11 | $6.25 | 0 |
| 2015-10-06 | $10.11 | $10.11 | $10.11 | $10.11 | $6.25 | 0 |
| 2015-10-05 | $10.11 | $10.11 | $10.11 | $10.11 | $6.25 | 0 |
| 2015-10-02 | $10.11 | $10.11 | $10.11 | $10.11 | $6.25 | 0 |
| 2015-10-01 | $10.11 | $10.11 | $10.11 | $10.11 | $6.25 | 0 |
| 2015-09-30 | $10.06 | $10.19 | $10.04 | $10.11 | $6.25 | 14,306,100 |
| 2015-09-29 | $10.17 | $10.17 | $10.01 | $10.03 | $6.20 | 10,249,480 |
| 2015-09-28 | $10.23 | $10.27 | $10.13 | $10.21 | $6.31 | 10,912,900 |
| 2015-09-25 | $10.16 | $10.35 | $10.00 | $10.32 | $6.38 | 24,570,100 |
| 2015-09-24 | $10.17 | $10.23 | $10.12 | $10.15 | $6.27 | 8,310,920 |
| 2015-09-23 | $10.29 | $10.37 | $10.10 | $10.12 | $6.25 | 14,895,360 |
| 2015-09-22 | $10.28 | $10.47 | $10.25 | $10.37 | $6.41 | 18,924,310 |
| 2015-09-21 | $10.25 | $10.30 | $10.18 | $10.28 | $6.35 | 15,791,610 |
| 2015-09-18 | $10.41 | $10.46 | $10.29 | $10.31 | $6.37 | 14,482,770 |
| 2015-09-17 | $10.63 | $10.66 | $10.41 | $10.42 | $6.44 | 24,179,770 |
| 2015-09-16 | $10.45 | $10.88 | $10.33 | $10.67 | $6.59 | 36,165,680 |
| 2015-09-15 | $10.50 | $10.66 | $10.31 | $10.59 | $6.54 | 51,956,500 |
| 2015-09-14 | $10.37 | $10.73 | $9.95 | $10.70 | $6.61 | 80,475,480 |
| 2015-09-11 | $10.40 | $10.48 | $10.33 | $10.40 | $6.43 | 20,399,920 |
| 2015-09-10 | $10.28 | $10.48 | $10.26 | $10.46 | $6.46 | 30,877,840 |
| 2015-09-09 | $10.35 | $10.45 | $10.26 | $10.38 | $6.41 | 35,999,600 |
| 2015-09-08 | $10.05 | $10.47 | $10.02 | $10.35 | $6.39 | 33,864,320 |
| 2015-09-07 | $10.66 | $10.67 | $10.03 | $10.11 | $6.25 | 56,303,560 |
| 2015-09-04 | $10.87 | $10.87 | $10.87 | $10.87 | $6.72 | 0 |
| 2015-09-03 | $10.87 | $10.87 | $10.87 | $10.87 | $6.72 | 0 |
| 2015-09-02 | $10.38 | $10.89 | $10.27 | $10.87 | $6.72 | 148,796,710 |
| 2015-09-01 | $10.16 | $10.71 | $9.87 | $10.70 | $6.61 | 154,040,380 |
Hua Xia Bank Company Ltd (600015) News Headlines
Recent Hua Xia Bank Company Ltd (600015) News
Similar Companies to Hua Xia Bank Company Ltd (600015) 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 | -- | -- | -- |