Baoshan Iron Steel Company Ltd (600019) Exchange: SHG
Data as of July 10, 2025
$7.16 ($-0.04) -0.56%
Baoshan Iron Steel Company Ltd - Daily Information
Click for more stock information on Baoshan Iron Steel Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.20 |
| Previous Close | $7.16 |
| High | $7.24 |
| Low | $7.12 |
| Adjusted Open | $7.20 |
| Previous Adjusted Close | $7.16 |
| Adjusted High | $7.24 |
| Adjusted Low | $7.12 |
About Baoshan Iron Steel Company Ltd (600019)
Baoshan Iron & Steel Co., Ltd. is principally engaged in the manufacture and trading of iron and steel products and byproducts. The Company operates the business through three business divisions, including steel manufacturing division, which manufactures carbon steel, stainless steel, special steel and other steel products; steel sale division, which involves in the trading and sale of steel products, and other divisions, which covers finance, chemical, information and other units. The Company’s main steel products include cold-rolled carbon steel, hot-rolled carbon steel, wide and heavy plates, steel pipe products, stainless steel products, special steel products and other steel products. The Company distributes its products in domestic market and to overseas markets.
Invest in Baoshan Iron Steel Company Ltd (600019)
Historical Stock Data for Baoshan Iron Steel Company Ltd (600019)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $7.20 | $7.24 | $7.12 | $7.16 | $7.16 | 61,516,660 |
| 2025-07-07 | $7.07 | $7.23 | $7.03 | $7.20 | $7.20 | 87,113,350 |
| 2025-07-04 | $7.00 | $7.16 | $6.97 | $7.10 | $7.10 | 133,111,990 |
| 2025-07-03 | $6.90 | $7.01 | $6.78 | $6.97 | $6.97 | 133,885,740 |
| 2025-07-02 | $6.60 | $6.91 | $6.59 | $6.90 | $6.90 | 179,506,590 |
| 2025-06-30 | $6.58 | $6.63 | $6.56 | $6.59 | $6.59 | 56,925,650 |
| 2025-06-27 | $6.56 | $6.64 | $6.55 | $6.57 | $6.57 | 59,326,210 |
| 2025-06-26 | $6.58 | $6.61 | $6.55 | $6.55 | $6.55 | 43,135,120 |
| 2025-06-25 | $6.54 | $6.60 | $6.52 | $6.59 | $6.59 | 45,805,550 |
| 2025-06-24 | $6.48 | $6.55 | $6.48 | $6.54 | $6.54 | 56,779,460 |
| 2025-06-23 | $6.56 | $6.56 | $6.46 | $6.47 | $6.47 | 75,568,940 |
| 2025-06-20 | $6.49 | $6.61 | $6.49 | $6.58 | $6.58 | 62,871,610 |
| 2025-06-19 | $6.61 | $6.63 | $6.47 | $6.49 | $6.49 | 84,128,240 |
| 2025-06-18 | $6.64 | $6.66 | $6.58 | $6.61 | $6.61 | 37,905,460 |
| 2025-06-17 | $6.64 | $6.68 | $6.60 | $6.64 | $6.64 | 40,002,960 |
| 2025-06-13 | $6.73 | $6.74 | $6.67 | $6.73 | $6.73 | 66,823,230 |
| 2025-06-12 | $6.70 | $6.74 | $6.66 | $6.74 | $6.74 | 48,883,300 |
| 2025-06-11 | $6.61 | $6.73 | $6.58 | $6.70 | $6.70 | 66,093,430 |
| 2025-06-10 | $6.67 | $6.72 | $6.64 | $6.68 | $6.68 | 53,783,920 |
| 2025-06-09 | $6.67 | $6.69 | $6.64 | $6.67 | $6.67 | 43,641,140 |
| 2025-06-06 | $6.65 | $6.71 | $6.64 | $6.65 | $6.65 | 52,284,700 |
| 2025-06-05 | $6.70 | $6.72 | $6.62 | $6.64 | $6.64 | 46,617,760 |
| 2025-06-04 | $6.61 | $6.69 | $6.59 | $6.68 | $6.68 | 80,513,730 |
| 2025-06-03 | $6.72 | $6.72 | $6.57 | $6.58 | $6.58 | 133,847,540 |
| 2025-05-30 | $6.68 | $6.79 | $6.68 | $6.74 | $6.74 | 54,475,240 |
| 2025-05-29 | $6.67 | $6.71 | $6.65 | $6.69 | $6.69 | 49,070,940 |
| 2025-05-28 | $6.73 | $6.74 | $6.67 | $6.67 | $6.67 | 39,116,690 |
| 2025-05-27 | $6.80 | $6.81 | $6.71 | $6.72 | $6.72 | 43,941,930 |
| 2025-05-26 | $6.85 | $6.88 | $6.80 | $6.80 | $6.80 | 40,723,820 |
| 2025-05-23 | $6.87 | $7.00 | $6.86 | $6.86 | $6.86 | 59,615,430 |
| 2025-05-22 | $6.94 | $6.96 | $6.83 | $6.86 | $6.86 | 70,091,860 |
| 2025-05-21 | $6.94 | $7.01 | $6.89 | $6.95 | $6.95 | 60,709,630 |
| 2025-05-20 | $6.97 | $7.02 | $6.92 | $6.94 | $6.94 | 32,850,570 |
| 2025-05-19 | $6.95 | $6.98 | $6.90 | $6.97 | $6.97 | 31,645,780 |
| 2025-05-16 | $6.96 | $6.98 | $6.88 | $6.96 | $6.96 | 41,928,400 |
| 2025-05-15 | $7.00 | $7.03 | $6.96 | $6.97 | $6.97 | 31,684,820 |
| 2025-05-14 | $6.99 | $7.03 | $6.95 | $7.01 | $7.01 | 38,010,890 |
| 2025-05-13 | $6.93 | $7.09 | $6.93 | $6.98 | $6.98 | 83,861,980 |
| 2025-05-12 | $6.93 | $6.95 | $6.87 | $6.91 | $6.91 | 53,492,350 |
| 2025-05-09 | $6.89 | $6.94 | $6.86 | $6.93 | $6.93 | 46,398,750 |
| 2025-05-08 | $6.91 | $6.97 | $6.87 | $6.88 | $6.88 | 48,499,980 |
| 2025-05-07 | $6.97 | $6.98 | $6.86 | $6.95 | $6.95 | 50,278,840 |
| 2025-05-06 | $6.85 | $6.95 | $6.77 | $6.89 | $6.89 | 70,509,800 |
| 2025-04-30 | $6.94 | $6.94 | $6.80 | $6.84 | $6.84 | 64,113,730 |
| 2025-04-29 | $6.92 | $7.02 | $6.89 | $6.93 | $6.93 | 61,638,760 |
| 2025-04-28 | $6.70 | $7.06 | $6.68 | $6.92 | $6.92 | 226,895,740 |
| 2025-04-25 | $6.53 | $6.67 | $6.51 | $6.64 | $6.64 | 89,927,370 |
| 2025-04-24 | $6.53 | $6.58 | $6.50 | $6.52 | $6.52 | 56,579,810 |
| 2025-04-23 | $6.63 | $6.64 | $6.52 | $6.53 | $6.53 | 113,884,990 |
| 2025-04-22 | $6.71 | $6.71 | $6.60 | $6.62 | $6.62 | 93,479,260 |
| 2025-04-21 | $6.77 | $6.84 | $6.70 | $6.71 | $6.71 | 57,639,800 |
| 2025-04-18 | $6.68 | $6.80 | $6.66 | $6.78 | $6.78 | 50,123,230 |
| 2025-04-17 | $6.73 | $6.76 | $6.66 | $6.68 | $6.68 | 70,588,800 |
| 2025-04-16 | $6.74 | $6.78 | $6.66 | $6.78 | $6.78 | 81,171,470 |
| 2025-04-15 | $6.81 | $6.82 | $6.70 | $6.74 | $6.74 | 70,178,500 |
| 2025-04-14 | $6.80 | $6.84 | $6.76 | $6.81 | $6.81 | 50,297,750 |
| 2025-04-11 | $6.77 | $6.80 | $6.69 | $6.78 | $6.78 | 52,400,670 |
| 2025-04-10 | $6.86 | $6.90 | $6.76 | $6.77 | $6.77 | 94,567,840 |
| 2025-04-09 | $6.79 | $6.83 | $6.63 | $6.83 | $6.83 | 103,008,750 |
| 2025-04-08 | $6.64 | $6.87 | $6.64 | $6.79 | $6.79 | 120,937,180 |
| 2025-04-07 | $7.10 | $7.11 | $6.53 | $6.69 | $6.69 | 158,354,650 |
| 2025-04-03 | $7.20 | $7.31 | $7.18 | $7.26 | $7.26 | 34,460,170 |
| 2025-04-02 | $7.21 | $7.32 | $7.20 | $7.23 | $7.23 | 36,921,280 |
| 2025-04-01 | $7.25 | $7.37 | $7.19 | $7.32 | $7.32 | 50,831,340 |
| 2025-03-31 | $7.30 | $7.33 | $7.16 | $7.20 | $7.20 | 68,489,070 |
| 2025-03-28 | $7.43 | $7.44 | $7.32 | $7.33 | $7.33 | 40,196,770 |
| 2025-03-27 | $7.43 | $7.48 | $7.40 | $7.42 | $7.42 | 32,040,390 |
| 2025-03-26 | $7.50 | $7.53 | $7.37 | $7.44 | $7.44 | 55,001,290 |
| 2025-03-25 | $7.55 | $7.65 | $7.46 | $7.53 | $7.53 | 49,874,320 |
| 2025-03-24 | $7.51 | $7.58 | $7.45 | $7.53 | $7.53 | 56,103,270 |
| 2025-03-21 | $7.38 | $7.54 | $7.38 | $7.51 | $7.51 | 93,661,180 |
| 2025-03-20 | $7.31 | $7.46 | $7.23 | $7.38 | $7.38 | 65,608,900 |
| 2025-03-19 | $7.40 | $7.44 | $7.28 | $7.30 | $7.30 | 39,894,060 |
| 2025-03-18 | $7.50 | $7.50 | $7.30 | $7.40 | $7.40 | 59,445,560 |
| 2025-03-17 | $7.46 | $7.56 | $7.44 | $7.49 | $7.49 | 62,607,540 |
| 2025-03-14 | $7.56 | $7.60 | $7.40 | $7.45 | $7.45 | 81,816,880 |
| 2025-03-13 | $7.52 | $7.55 | $7.39 | $7.55 | $7.55 | 58,057,780 |
| 2025-03-12 | $7.51 | $7.60 | $7.42 | $7.48 | $7.48 | 72,799,810 |
| 2025-03-11 | $7.36 | $7.51 | $7.29 | $7.51 | $7.51 | 67,335,850 |
| 2025-03-10 | $7.52 | $7.52 | $7.31 | $7.38 | $7.38 | 77,994,480 |
| 2025-03-07 | $7.36 | $7.55 | $7.35 | $7.50 | $7.50 | 129,508,570 |
| 2025-03-06 | $7.35 | $7.38 | $7.22 | $7.37 | $7.37 | 103,040,560 |
| 2025-03-05 | $7.27 | $7.36 | $7.16 | $7.35 | $7.35 | 87,397,310 |
| 2025-03-04 | $7.25 | $7.33 | $7.19 | $7.26 | $7.26 | 69,691,630 |
| 2025-03-03 | $7.08 | $7.32 | $7.08 | $7.27 | $7.27 | 142,688,640 |
| 2025-02-28 | $7.08 | $7.14 | $7.04 | $7.08 | $7.08 | 116,898,640 |
| 2025-02-27 | $6.99 | $7.08 | $6.86 | $7.08 | $7.08 | 181,620,800 |
| 2025-02-26 | $6.65 | $6.96 | $6.65 | $6.94 | $6.94 | 167,335,720 |
| 2025-02-25 | $6.70 | $6.74 | $6.62 | $6.63 | $6.63 | 51,041,860 |
| 2025-02-24 | $6.70 | $6.76 | $6.67 | $6.72 | $6.72 | 60,977,730 |
| 2025-02-20 | $6.63 | $6.68 | $6.58 | $6.65 | $6.65 | 50,733,290 |
| 2025-02-19 | $6.73 | $6.77 | $6.62 | $6.65 | $6.65 | 81,241,670 |
| 2025-02-18 | $6.75 | $6.81 | $6.70 | $6.74 | $6.74 | 58,562,000 |
| 2025-02-17 | $6.80 | $6.83 | $6.75 | $6.76 | $6.76 | 45,741,320 |
| 2025-02-14 | $6.85 | $6.87 | $6.76 | $6.80 | $6.80 | 46,051,080 |
| 2025-02-13 | $6.85 | $6.90 | $6.85 | $6.85 | $6.85 | 40,534,950 |
| 2025-02-12 | $6.90 | $6.92 | $6.78 | $6.85 | $6.85 | 48,973,900 |
| 2025-02-11 | $6.90 | $6.99 | $6.86 | $6.89 | $6.89 | 58,163,850 |
| 2025-02-10 | $6.95 | $7.07 | $6.85 | $6.90 | $6.90 | 84,090,180 |
| 2025-02-07 | $6.70 | $6.96 | $6.68 | $6.95 | $6.95 | 109,027,030 |
| 2025-02-06 | $6.72 | $6.79 | $6.68 | $6.70 | $6.70 | 59,352,460 |
| 2025-02-05 | $7.00 | $7.00 | $6.68 | $6.72 | $6.72 | 100,088,760 |
| 2025-01-27 | $6.81 | $7.02 | $6.80 | $7.01 | $7.01 | 121,403,000 |
| 2025-01-24 | $6.57 | $6.87 | $6.55 | $6.82 | $6.82 | 124,461,180 |
| 2025-01-23 | $6.59 | $6.66 | $6.53 | $6.56 | $6.56 | 65,916,370 |
| 2025-01-22 | $6.45 | $6.59 | $6.41 | $6.55 | $6.55 | 63,451,580 |
| 2025-01-21 | $6.62 | $6.62 | $6.44 | $6.45 | $6.45 | 70,530,110 |
| 2025-01-20 | $6.62 | $6.66 | $6.56 | $6.58 | $6.58 | 55,528,940 |
| 2025-01-17 | $6.74 | $6.77 | $6.57 | $6.60 | $6.60 | 72,650,100 |
| 2025-01-16 | $6.70 | $6.78 | $6.66 | $6.78 | $6.78 | 53,426,710 |
| 2025-01-15 | $6.58 | $6.70 | $6.56 | $6.68 | $6.68 | 61,910,910 |
| 2025-01-14 | $6.53 | $6.60 | $6.49 | $6.58 | $6.58 | 51,227,230 |
| 2025-01-13 | $6.50 | $6.51 | $6.41 | $6.51 | $6.51 | 65,889,290 |
| 2025-01-09 | $6.66 | $6.68 | $6.59 | $6.60 | $6.60 | 56,480,400 |
| 2025-01-08 | $6.73 | $6.74 | $6.61 | $6.72 | $6.72 | 67,394,370 |
| 2025-01-07 | $6.91 | $6.91 | $6.63 | $6.73 | $6.73 | 113,662,900 |
| 2025-01-06 | $6.89 | $6.92 | $6.74 | $6.91 | $6.91 | 81,032,460 |
| 2025-01-03 | $6.93 | $7.02 | $6.85 | $6.88 | $6.88 | 74,877,210 |
| 2025-01-02 | $6.99 | $7.05 | $6.89 | $6.92 | $6.92 | 89,251,560 |
| 2024-12-31 | $7.03 | $7.09 | $6.97 | $7.00 | $7.00 | 59,773,910 |
| 2024-12-30 | $7.00 | $7.07 | $6.96 | $7.04 | $7.04 | 57,577,770 |
| 2024-12-27 | $7.01 | $7.09 | $6.95 | $7.04 | $7.04 | 64,852,280 |
| 2024-12-26 | $7.13 | $7.15 | $6.95 | $6.99 | $6.99 | 64,182,680 |
| 2024-12-25 | $7.04 | $7.11 | $7.01 | $7.11 | $7.11 | 81,977,000 |
| 2024-12-24 | $6.95 | $7.06 | $6.94 | $7.02 | $7.02 | 79,103,230 |
| 2024-12-23 | $6.78 | $7.01 | $6.77 | $6.99 | $6.99 | 131,246,970 |
| 2024-12-20 | $6.91 | $6.94 | $6.77 | $6.78 | $6.78 | 79,057,960 |
| 2024-12-19 | $6.99 | $7.01 | $6.89 | $6.89 | $6.89 | 71,208,900 |
| 2024-12-18 | $6.88 | $7.08 | $6.88 | $7.02 | $7.02 | 138,007,690 |
| 2024-12-17 | $6.78 | $6.90 | $6.76 | $6.86 | $6.86 | 72,731,630 |
| 2024-12-16 | $6.75 | $6.85 | $6.70 | $6.79 | $6.79 | 72,421,610 |
| 2024-12-13 | $6.89 | $6.89 | $6.74 | $6.75 | $6.75 | 100,510,020 |
| 2024-12-12 | $6.99 | $7.00 | $6.86 | $6.89 | $6.89 | 84,188,630 |
| 2024-12-11 | $6.89 | $7.01 | $6.88 | $6.99 | $6.99 | 78,164,450 |
| 2024-12-10 | $7.05 | $7.09 | $6.90 | $6.91 | $6.91 | 89,521,510 |
| 2024-12-09 | $6.92 | $6.97 | $6.89 | $6.95 | $6.95 | 74,949,760 |
| 2024-12-06 | $6.85 | $6.95 | $6.83 | $6.92 | $6.92 | 94,926,870 |
| 2024-12-05 | $6.82 | $6.84 | $6.77 | $6.83 | $6.83 | 58,091,270 |
| 2024-12-04 | $6.81 | $6.87 | $6.74 | $6.82 | $6.82 | 70,890,330 |
| 2024-12-03 | $6.80 | $6.84 | $6.75 | $6.82 | $6.82 | 61,502,710 |
| 2024-12-02 | $6.62 | $6.82 | $6.61 | $6.78 | $6.78 | 116,655,040 |
| 2024-11-29 | $6.64 | $6.74 | $6.61 | $6.62 | $6.62 | 70,180,760 |
| 2024-11-28 | $6.58 | $6.67 | $6.57 | $6.62 | $6.62 | 48,384,340 |
| 2024-11-27 | $6.52 | $6.60 | $6.45 | $6.60 | $6.60 | 53,945,780 |
| 2024-11-26 | $6.56 | $6.59 | $6.50 | $6.52 | $6.52 | 52,612,060 |
| 2024-11-25 | $6.58 | $6.66 | $6.52 | $6.56 | $6.56 | 61,202,430 |
| 2024-11-22 | $6.75 | $6.81 | $6.56 | $6.56 | $6.56 | 77,096,600 |
| 2024-11-21 | $6.71 | $6.79 | $6.71 | $6.77 | $6.77 | 54,681,500 |
| 2024-11-20 | $6.67 | $6.74 | $6.66 | $6.73 | $6.73 | 57,240,510 |
| 2024-11-19 | $6.77 | $6.81 | $6.64 | $6.73 | $6.73 | 97,868,120 |
| 2024-11-18 | $6.65 | $6.93 | $6.65 | $6.80 | $6.80 | 192,455,020 |
| 2024-11-15 | $6.54 | $6.64 | $6.52 | $6.58 | $6.58 | 67,918,260 |
| 2024-11-14 | $6.64 | $6.67 | $6.55 | $6.55 | $6.55 | 66,801,370 |
| 2024-11-13 | $6.60 | $6.70 | $6.60 | $6.63 | $6.63 | 66,925,160 |
| 2024-11-12 | $6.70 | $6.76 | $6.61 | $6.61 | $6.61 | 81,831,380 |
| 2024-11-11 | $6.81 | $6.81 | $6.63 | $6.71 | $6.71 | 94,968,310 |
| 2024-11-08 | $6.98 | $7.02 | $6.77 | $6.83 | $6.83 | 116,722,470 |
| 2024-11-07 | $6.73 | $6.95 | $6.70 | $6.95 | $6.95 | 139,933,580 |
| 2024-11-06 | $6.80 | $6.80 | $6.71 | $6.79 | $6.79 | 96,450,910 |
| 2024-11-05 | $6.66 | $6.78 | $6.65 | $6.78 | $6.78 | 89,670,380 |
| 2024-11-04 | $6.68 | $6.71 | $6.53 | $6.69 | $6.69 | 85,385,860 |
| 2024-11-01 | $6.50 | $6.78 | $6.48 | $6.68 | $6.68 | 142,103,580 |
| 2024-10-31 | $6.53 | $6.62 | $6.44 | $6.52 | $6.52 | 97,801,360 |
| 2024-10-30 | $6.66 | $6.72 | $6.51 | $6.56 | $6.56 | 123,616,260 |
| 2024-10-29 | $6.94 | $6.94 | $6.75 | $6.77 | $6.77 | 109,075,320 |
| 2024-10-28 | $6.65 | $6.95 | $6.64 | $6.91 | $6.91 | 206,009,830 |
| 2024-10-25 | $6.60 | $6.64 | $6.56 | $6.59 | $6.59 | 53,761,090 |
| 2024-10-24 | $6.66 | $6.67 | $6.55 | $6.59 | $6.59 | 49,902,860 |
| 2024-10-23 | $6.59 | $6.72 | $6.56 | $6.65 | $6.65 | 87,304,820 |
| 2024-10-22 | $6.50 | $6.59 | $6.48 | $6.57 | $6.57 | 75,911,310 |
| 2024-10-21 | $6.63 | $6.63 | $6.47 | $6.52 | $6.52 | 100,174,510 |
| 2024-10-18 | $6.54 | $6.65 | $6.44 | $6.56 | $6.56 | 128,171,820 |
| 2024-10-17 | $6.74 | $6.79 | $6.54 | $6.54 | $6.54 | 106,553,980 |
| 2024-10-16 | $6.64 | $6.81 | $6.59 | $6.72 | $6.72 | 111,923,720 |
| 2024-10-15 | $6.86 | $6.95 | $6.66 | $6.66 | $6.66 | 133,005,330 |
| 2024-10-14 | $6.82 | $7.09 | $6.81 | $6.93 | $6.93 | 159,240,560 |
| 2024-10-11 | $6.76 | $6.91 | $6.61 | $6.77 | $6.77 | 149,641,510 |
| 2024-10-10 | $6.39 | $6.96 | $6.38 | $6.76 | $6.76 | 240,171,020 |
| 2024-10-09 | $6.97 | $6.97 | $6.38 | $6.39 | $6.39 | 236,811,860 |
| 2024-10-08 | $7.63 | $7.63 | $6.83 | $7.03 | $7.03 | 300,369,630 |
| 2024-09-30 | $6.66 | $6.96 | $6.65 | $6.94 | $6.94 | 251,096,200 |
| 2024-09-27 | $6.44 | $6.59 | $6.29 | $6.41 | $6.41 | 113,574,250 |
| 2024-09-26 | $6.19 | $6.41 | $6.16 | $6.38 | $6.38 | 175,111,350 |
| 2024-09-25 | $6.05 | $6.33 | $6.05 | $6.17 | $6.17 | 253,123,250 |
| 2024-09-24 | $5.75 | $6.01 | $5.75 | $6.00 | $6.00 | 125,926,400 |
| 2024-09-23 | $5.61 | $5.76 | $5.60 | $5.72 | $5.72 | 60,803,480 |
| 2024-09-20 | $5.60 | $5.66 | $5.58 | $5.61 | $5.61 | 67,988,200 |
| 2024-09-19 | $5.60 | $5.66 | $5.54 | $5.60 | $5.60 | 77,141,200 |
| 2024-09-18 | $5.57 | $5.60 | $5.50 | $5.58 | $5.58 | 39,757,860 |
| 2024-09-13 | $5.59 | $5.65 | $5.58 | $5.58 | $5.58 | 31,700,170 |
| 2024-09-12 | $5.57 | $5.61 | $5.54 | $5.60 | $5.60 | 41,499,770 |
| 2024-09-11 | $5.65 | $5.66 | $5.53 | $5.58 | $5.58 | 60,804,990 |
| 2024-09-10 | $5.66 | $5.69 | $5.59 | $5.67 | $5.67 | 57,300,710 |
| 2024-09-09 | $5.80 | $5.81 | $5.59 | $5.67 | $5.67 | 82,137,670 |
| 2024-09-06 | $5.82 | $5.91 | $5.80 | $5.81 | $5.81 | 44,441,340 |
| 2024-09-05 | $5.85 | $5.87 | $5.76 | $5.83 | $5.83 | 56,046,140 |
| 2024-09-04 | $5.88 | $5.88 | $5.76 | $5.85 | $5.85 | 45,311,880 |
| 2024-09-03 | $5.94 | $5.95 | $5.82 | $5.87 | $5.87 | 60,480,450 |
| 2024-09-02 | $5.95 | $5.98 | $5.87 | $5.93 | $5.93 | 55,579,200 |
| 2024-08-30 | $5.86 | $6.02 | $5.84 | $5.96 | $5.96 | 89,859,660 |
| 2024-08-29 | $5.97 | $5.98 | $5.83 | $5.85 | $5.85 | 88,989,960 |
| 2024-08-28 | $6.13 | $6.13 | $5.94 | $5.99 | $5.99 | 82,818,420 |
| 2024-08-27 | $6.00 | $6.08 | $5.97 | $6.05 | $6.05 | 61,682,480 |
| 2024-08-26 | $5.98 | $6.01 | $5.93 | $6.01 | $6.01 | 61,797,630 |
| 2024-08-23 | $5.96 | $6.00 | $5.94 | $5.98 | $5.98 | 37,673,390 |
| 2024-08-22 | $6.04 | $6.06 | $5.93 | $5.97 | $5.97 | 63,085,680 |
| 2024-08-21 | $6.01 | $6.07 | $5.97 | $6.04 | $6.04 | 71,117,810 |
| 2024-08-20 | $6.12 | $6.13 | $6.00 | $6.01 | $6.01 | 65,373,020 |
| 2024-08-19 | $6.09 | $6.16 | $6.08 | $6.10 | $6.10 | 57,980,420 |
| 2024-08-16 | $6.14 | $6.17 | $6.07 | $6.10 | $6.10 | 58,171,680 |
| 2024-08-15 | $6.10 | $6.16 | $6.03 | $6.14 | $6.14 | 62,587,610 |
| 2024-08-14 | $6.29 | $6.29 | $6.12 | $6.13 | $6.13 | 69,019,940 |
| 2024-08-13 | $6.29 | $6.30 | $6.22 | $6.30 | $6.30 | 53,738,170 |
| 2024-08-12 | $6.35 | $6.36 | $6.24 | $6.27 | $6.27 | 55,947,930 |
| 2024-08-09 | $6.38 | $6.42 | $6.35 | $6.35 | $6.35 | 49,714,820 |
| 2024-08-08 | $6.42 | $6.42 | $6.32 | $6.38 | $6.38 | 61,319,240 |
| 2024-08-07 | $6.45 | $6.46 | $6.40 | $6.42 | $6.42 | 62,191,930 |
| 2024-08-06 | $6.52 | $6.64 | $6.38 | $6.45 | $6.45 | 89,195,150 |
| 2024-08-05 | $6.71 | $6.71 | $6.51 | $6.52 | $6.52 | 95,195,310 |
| 2024-08-02 | $6.79 | $6.81 | $6.71 | $6.72 | $6.72 | 56,534,010 |
| 2024-08-01 | $6.80 | $6.87 | $6.77 | $6.82 | $6.82 | 87,445,470 |
| 2024-07-31 | $6.95 | $6.98 | $6.79 | $6.80 | $6.80 | 119,344,340 |
| 2024-07-30 | $6.98 | $6.99 | $6.88 | $6.93 | $6.93 | 43,367,590 |
| 2024-07-29 | $6.85 | $6.99 | $6.83 | $6.96 | $6.96 | 49,848,530 |
| 2024-07-26 | $6.91 | $6.97 | $6.80 | $6.84 | $6.84 | 58,839,270 |
| 2024-07-25 | $6.97 | $7.00 | $6.84 | $6.91 | $6.91 | 54,922,280 |
| 2024-07-24 | $6.91 | $6.99 | $6.89 | $6.96 | $6.96 | 51,525,620 |
| 2024-07-23 | $7.08 | $7.10 | $6.92 | $6.93 | $6.93 | 55,597,710 |
| 2024-07-22 | $7.09 | $7.13 | $7.03 | $7.11 | $7.11 | 53,795,800 |
| 2024-07-19 | $7.09 | $7.12 | $7.01 | $7.07 | $7.07 | 64,674,130 |
| 2024-07-18 | $7.00 | $7.11 | $6.94 | $7.09 | $7.09 | 61,743,000 |
| 2024-07-17 | $7.00 | $7.05 | $6.98 | $7.03 | $7.03 | 45,015,810 |
| 2024-07-16 | $6.97 | $7.03 | $6.95 | $7.01 | $7.01 | 36,059,970 |
| 2024-07-15 | $6.93 | $7.03 | $6.92 | $7.00 | $7.00 | 43,558,330 |
| 2024-07-12 | $6.94 | $6.99 | $6.90 | $6.94 | $6.94 | 39,631,980 |
| 2024-07-11 | $6.92 | $6.98 | $6.88 | $6.95 | $6.95 | 46,570,760 |
| 2024-07-10 | $7.04 | $7.06 | $6.89 | $6.92 | $6.92 | 53,422,740 |
| 2024-07-09 | $7.09 | $7.10 | $6.99 | $7.05 | $7.05 | 54,238,460 |
| 2024-07-08 | $7.03 | $7.10 | $6.99 | $7.06 | $7.06 | 65,344,400 |
| 2024-07-05 | $7.00 | $7.07 | $6.90 | $7.00 | $7.00 | 59,348,580 |
| 2024-07-04 | $7.00 | $7.04 | $6.98 | $6.99 | $6.99 | 47,863,320 |
| 2024-07-03 | $6.99 | $7.05 | $6.94 | $6.98 | $6.98 | 48,426,450 |
| 2024-07-02 | $6.77 | $7.05 | $6.76 | $6.99 | $6.99 | 84,008,940 |
| 2024-07-01 | $6.62 | $6.78 | $6.61 | $6.76 | $6.76 | 51,878,800 |
| 2024-06-28 | $6.56 | $6.70 | $6.55 | $6.65 | $6.65 | 53,880,030 |
| 2024-06-27 | $6.57 | $6.63 | $6.55 | $6.56 | $6.56 | 41,918,150 |
| 2024-06-26 | $6.59 | $6.65 | $6.53 | $6.60 | $6.60 | 40,650,440 |
| 2024-06-25 | $6.57 | $6.64 | $6.53 | $6.59 | $6.59 | 40,385,100 |
| 2024-06-24 | $6.57 | $6.60 | $6.52 | $6.57 | $6.57 | 48,390,780 |
| 2024-06-21 | $6.67 | $6.68 | $6.57 | $6.58 | $6.58 | 40,888,190 |
| 2024-06-20 | $6.66 | $6.69 | $6.62 | $6.66 | $6.66 | 32,443,190 |
| 2024-06-19 | $6.56 | $6.70 | $6.55 | $6.64 | $6.64 | 50,460,490 |
| 2024-06-18 | $6.48 | $6.60 | $6.47 | $6.56 | $6.56 | 63,525,070 |
| 2024-06-17 | $6.75 | $6.78 | $6.47 | $6.49 | $6.49 | 139,640,130 |
| 2024-06-14 | $6.65 | $6.81 | $6.63 | $6.80 | $6.80 | 83,678,410 |
| 2024-06-13 | $6.75 | $6.77 | $6.64 | $6.65 | $6.65 | 63,245,450 |
| 2024-06-12 | $6.84 | $6.92 | $6.78 | $6.89 | $6.89 | 72,894,590 |
| 2024-06-11 | $6.99 | $6.99 | $6.84 | $6.84 | $6.84 | 83,873,260 |
| 2024-06-07 | $7.07 | $7.08 | $6.94 | $6.99 | $6.99 | 77,047,920 |
| 2024-06-06 | $7.05 | $7.13 | $7.00 | $7.04 | $7.04 | 72,468,230 |
| 2024-06-05 | $7.10 | $7.13 | $7.03 | $7.05 | $7.05 | 53,328,880 |
| 2024-06-04 | $6.93 | $7.09 | $6.89 | $7.07 | $7.07 | 89,602,520 |
| 2024-06-03 | $6.90 | $6.98 | $6.85 | $6.95 | $6.95 | 80,914,700 |
| 2024-05-31 | $6.97 | $7.03 | $6.90 | $6.90 | $6.90 | 73,920,530 |
| 2024-05-30 | $7.09 | $7.18 | $6.96 | $6.98 | $6.98 | 117,118,250 |
| 2024-05-29 | $6.96 | $7.04 | $6.91 | $6.99 | $6.99 | 48,018,620 |
| 2024-05-28 | $7.00 | $7.08 | $6.95 | $6.99 | $6.99 | 61,414,880 |
| 2024-05-27 | $6.93 | $7.02 | $6.91 | $6.99 | $6.99 | 56,715,690 |
| 2024-05-24 | $6.93 | $7.00 | $6.90 | $6.91 | $6.91 | 47,597,260 |
| 2024-05-23 | $7.06 | $7.07 | $6.95 | $6.96 | $6.96 | 77,336,840 |
| 2024-05-22 | $7.00 | $7.18 | $6.99 | $7.09 | $7.09 | 103,890,120 |
| 2024-05-21 | $7.00 | $7.08 | $6.95 | $7.00 | $7.00 | 87,704,900 |
| 2024-05-20 | $7.01 | $7.08 | $6.93 | $7.01 | $7.01 | 99,993,560 |
| 2024-05-17 | $7.00 | $7.03 | $6.89 | $7.02 | $7.02 | 64,452,660 |
| 2024-05-16 | $6.92 | $7.03 | $6.90 | $7.00 | $7.00 | 78,632,120 |
| 2024-05-15 | $6.94 | $6.98 | $6.87 | $6.92 | $6.92 | 53,911,160 |
| 2024-05-14 | $7.08 | $7.10 | $6.95 | $6.95 | $6.95 | 70,038,150 |
| 2024-05-13 | $7.03 | $7.12 | $6.94 | $7.10 | $7.10 | 76,513,880 |
| 2024-05-10 | $6.95 | $7.05 | $6.93 | $7.03 | $7.03 | 68,275,360 |
| 2024-05-09 | $6.84 | $6.96 | $6.84 | $6.95 | $6.95 | 67,010,000 |
| 2024-05-08 | $6.84 | $6.88 | $6.78 | $6.84 | $6.84 | 61,148,970 |
| 2024-05-07 | $6.98 | $6.98 | $6.82 | $6.86 | $6.86 | 88,738,630 |
| 2024-05-06 | $7.01 | $7.09 | $6.94 | $6.97 | $6.97 | 89,014,310 |
| 2024-04-30 | $7.01 | $7.12 | $6.95 | $6.95 | $6.95 | 79,044,050 |
| 2024-04-29 | $7.05 | $7.09 | $6.86 | $7.03 | $7.03 | 113,103,880 |
| 2024-04-26 | $7.11 | $7.20 | $6.98 | $7.09 | $7.09 | 82,994,610 |
| 2024-04-25 | $7.08 | $7.17 | $7.04 | $7.11 | $7.11 | 53,612,270 |
| 2024-04-24 | $7.04 | $7.09 | $6.99 | $7.07 | $7.07 | 48,564,890 |
| 2024-04-23 | $7.28 | $7.28 | $7.01 | $7.03 | $7.03 | 87,121,580 |
| 2024-04-22 | $7.39 | $7.48 | $7.21 | $7.28 | $7.28 | 86,565,670 |
| 2024-04-19 | $7.25 | $7.43 | $7.22 | $7.36 | $7.36 | 93,120,670 |
| 2024-04-18 | $7.20 | $7.38 | $7.18 | $7.29 | $7.29 | 106,301,710 |
| 2024-04-17 | $6.97 | $7.23 | $6.92 | $7.21 | $7.21 | 127,820,870 |
| 2024-04-16 | $6.90 | $7.08 | $6.88 | $7.00 | $7.00 | 157,610,880 |
| 2024-04-15 | $6.75 | $6.93 | $6.72 | $6.90 | $6.90 | 104,550,020 |
| 2024-04-12 | $6.71 | $6.78 | $6.68 | $6.74 | $6.74 | 71,355,200 |
| 2024-04-11 | $6.61 | $6.77 | $6.56 | $6.69 | $6.69 | 62,924,050 |
| 2024-04-10 | $6.62 | $6.69 | $6.59 | $6.64 | $6.64 | 55,037,150 |
| 2024-04-09 | $6.71 | $6.74 | $6.55 | $6.64 | $6.64 | 66,256,510 |
| 2024-04-08 | $6.68 | $6.80 | $6.66 | $6.71 | $6.71 | 80,510,750 |
| 2024-04-03 | $6.71 | $6.75 | $6.63 | $6.67 | $6.67 | 83,876,840 |
| 2024-04-02 | $6.63 | $6.77 | $6.61 | $6.69 | $6.69 | 55,414,480 |
| 2024-04-01 | $6.66 | $6.69 | $6.58 | $6.63 | $6.63 | 51,512,610 |
| 2024-03-29 | $6.47 | $6.67 | $6.46 | $6.64 | $6.64 | 60,620,590 |
| 2024-03-28 | $6.50 | $6.54 | $6.45 | $6.47 | $6.47 | 61,272,630 |
| 2024-03-27 | $6.49 | $6.56 | $6.47 | $6.51 | $6.51 | 51,991,070 |
| 2024-03-26 | $6.50 | $6.52 | $6.43 | $6.49 | $6.49 | 41,645,810 |
| 2024-03-25 | $6.44 | $6.57 | $6.44 | $6.49 | $6.49 | 48,772,550 |
| 2024-03-22 | $6.54 | $6.56 | $6.44 | $6.48 | $6.48 | 49,553,070 |
| 2024-03-21 | $6.57 | $6.61 | $6.54 | $6.54 | $6.54 | 34,941,170 |
| 2024-03-20 | $6.57 | $6.64 | $6.55 | $6.58 | $6.58 | 51,376,070 |
| 2024-03-19 | $6.62 | $6.68 | $6.57 | $6.59 | $6.59 | 60,269,200 |
| 2024-03-18 | $6.60 | $6.64 | $6.51 | $6.63 | $6.63 | 67,842,710 |
| 2024-03-15 | $6.57 | $6.63 | $6.49 | $6.57 | $6.57 | 99,462,910 |
| 2024-03-14 | $6.62 | $6.72 | $6.58 | $6.61 | $6.61 | 63,580,100 |
| 2024-03-13 | $6.61 | $6.68 | $6.57 | $6.60 | $6.60 | 68,034,790 |
| 2024-03-12 | $6.78 | $6.79 | $6.58 | $6.61 | $6.61 | 115,395,600 |
| 2024-03-11 | $6.85 | $6.92 | $6.72 | $6.80 | $6.80 | 64,901,320 |
| 2024-03-08 | $6.87 | $6.94 | $6.81 | $6.86 | $6.86 | 62,402,160 |
| 2024-03-07 | $6.68 | $6.91 | $6.68 | $6.84 | $6.84 | 87,864,230 |
| 2024-03-06 | $6.73 | $6.78 | $6.69 | $6.70 | $6.70 | 43,110,130 |
| 2024-03-05 | $6.64 | $6.75 | $6.60 | $6.73 | $6.73 | 63,702,620 |
| 2024-03-04 | $6.67 | $6.74 | $6.62 | $6.64 | $6.64 | 61,677,160 |
| 2024-03-01 | $6.66 | $6.76 | $6.65 | $6.68 | $6.68 | 44,815,230 |
| 2024-02-29 | $6.58 | $6.69 | $6.58 | $6.67 | $6.67 | 67,402,170 |
| 2024-02-28 | $6.65 | $6.69 | $6.59 | $6.60 | $6.60 | 56,785,780 |
| 2024-02-27 | $6.57 | $6.72 | $6.55 | $6.65 | $6.65 | 62,545,020 |
| 2024-02-26 | $6.67 | $6.77 | $6.56 | $6.58 | $6.58 | 72,212,440 |
| 2024-02-23 | $6.66 | $6.77 | $6.64 | $6.66 | $6.66 | 59,883,900 |
| 2024-02-22 | $6.55 | $6.67 | $6.52 | $6.66 | $6.66 | 56,804,250 |
| 2024-02-21 | $6.57 | $6.62 | $6.50 | $6.55 | $6.55 | 73,297,620 |
| 2024-02-20 | $6.44 | $6.59 | $6.40 | $6.56 | $6.56 | 75,589,720 |
| 2024-02-19 | $6.31 | $6.45 | $6.30 | $6.44 | $6.44 | 85,018,970 |
| 2024-02-08 | $6.29 | $6.29 | $6.29 | $6.29 | $6.29 | 0 |
| 2024-02-07 | $6.34 | $6.35 | $6.17 | $6.29 | $6.29 | 125,984,850 |
| 2024-02-06 | $6.21 | $6.34 | $6.18 | $6.32 | $6.32 | 111,221,630 |
| 2024-02-05 | $6.19 | $6.26 | $6.10 | $6.22 | $6.22 | 120,368,380 |
| 2024-02-02 | $6.14 | $6.25 | $6.05 | $6.17 | $6.17 | 104,485,320 |
| 2024-02-01 | $6.12 | $6.23 | $6.09 | $6.12 | $6.12 | 87,744,460 |
| 2024-01-31 | $6.15 | $6.23 | $6.08 | $6.15 | $6.15 | 117,025,790 |
| 2024-01-30 | $6.19 | $6.26 | $6.13 | $6.16 | $6.16 | 75,549,950 |
| 2024-01-29 | $6.23 | $6.28 | $6.19 | $6.20 | $6.20 | 83,971,790 |
| 2024-01-26 | $6.07 | $6.21 | $6.05 | $6.21 | $6.21 | 109,667,110 |
| 2024-01-25 | $5.90 | $6.08 | $5.89 | $6.08 | $6.08 | 120,436,640 |
| 2024-01-24 | $5.70 | $5.90 | $5.69 | $5.89 | $5.89 | 86,389,860 |
| 2024-01-23 | $5.65 | $5.74 | $5.55 | $5.67 | $5.67 | 97,454,180 |
| 2024-01-22 | $5.76 | $5.80 | $5.61 | $5.65 | $5.65 | 79,507,850 |
| 2024-01-19 | $5.72 | $5.78 | $5.65 | $5.77 | $5.77 | 84,995,460 |
| 2024-01-18 | $5.80 | $5.80 | $5.56 | $5.74 | $5.74 | 144,008,690 |
| 2024-01-17 | $5.90 | $5.94 | $5.80 | $5.80 | $5.80 | 76,908,400 |
| 2024-01-16 | $5.89 | $5.92 | $5.85 | $5.90 | $5.90 | 69,554,530 |
| 2024-01-15 | $5.94 | $5.97 | $5.87 | $5.89 | $5.89 | 74,928,780 |
| 2024-01-12 | $5.94 | $5.98 | $5.92 | $5.92 | $5.92 | 61,601,980 |
| 2024-01-11 | $6.06 | $6.06 | $5.94 | $5.96 | $5.96 | 91,556,950 |
| 2024-01-10 | $6.12 | $6.15 | $6.04 | $6.04 | $6.04 | 67,091,470 |
| 2024-01-09 | $6.15 | $6.18 | $6.07 | $6.14 | $6.14 | 54,444,060 |
| 2024-01-08 | $6.18 | $6.21 | $6.14 | $6.15 | $6.15 | 61,597,550 |
| 2024-01-05 | $6.16 | $6.27 | $6.13 | $6.18 | $6.18 | 78,923,380 |
| 2024-01-04 | $6.14 | $6.18 | $6.10 | $6.15 | $6.15 | 57,185,290 |
| 2024-01-03 | $6.00 | $6.14 | $5.99 | $6.14 | $6.14 | 104,082,390 |
| 2024-01-02 | $5.93 | $6.05 | $5.92 | $6.01 | $6.01 | 83,846,160 |
| 2024-01-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 0 |
| 2023-12-29 | $5.93 | $5.96 | $5.88 | $5.93 | $5.93 | 88,167,910 |
| 2023-12-28 | $6.04 | $6.08 | $5.94 | $5.96 | $5.96 | 126,353,990 |
| 2023-12-27 | $6.02 | $6.05 | $5.96 | $6.05 | $6.05 | 57,070,930 |
| 2023-12-26 | $6.07 | $6.10 | $6.01 | $6.02 | $6.02 | 41,700,210 |
| 2023-12-25 | $6.08 | $6.09 | $6.03 | $6.07 | $6.07 | 34,359,150 |
| 2023-12-22 | $6.00 | $6.09 | $5.97 | $6.07 | $6.07 | 64,141,360 |
| 2023-12-21 | $6.01 | $6.03 | $5.94 | $6.00 | $6.00 | 60,550,120 |
| 2023-12-20 | $6.01 | $6.12 | $5.99 | $6.02 | $6.02 | 57,961,980 |
| 2023-12-19 | $6.00 | $6.02 | $5.96 | $6.00 | $6.00 | 41,789,170 |
| 2023-12-18 | $6.04 | $6.09 | $5.99 | $6.00 | $6.00 | 45,723,420 |
| 2023-12-15 | $6.03 | $6.11 | $5.99 | $6.06 | $6.06 | 74,403,410 |
| 2023-12-14 | $6.00 | $6.08 | $5.98 | $6.01 | $6.01 | 66,376,470 |
| 2023-12-13 | $6.00 | $6.08 | $5.94 | $6.00 | $6.00 | 101,496,850 |
| 2023-12-12 | $6.12 | $6.12 | $5.91 | $6.04 | $6.04 | 119,279,250 |
| 2023-12-11 | $6.14 | $6.18 | $5.85 | $6.17 | $6.17 | 143,492,590 |
| 2023-12-08 | $6.16 | $6.21 | $6.11 | $6.11 | $6.11 | 93,308,160 |
| 2023-12-07 | $6.12 | $6.19 | $6.07 | $6.14 | $6.14 | 62,075,790 |
| 2023-12-06 | $6.14 | $6.18 | $6.07 | $6.12 | $6.12 | 41,325,390 |
| 2023-12-05 | $6.23 | $6.24 | $6.13 | $6.14 | $6.14 | 50,306,400 |
| 2023-12-04 | $6.25 | $6.32 | $6.22 | $6.23 | $6.23 | 52,067,100 |
| 2023-12-01 | $6.23 | $6.29 | $6.21 | $6.25 | $6.25 | 60,656,190 |
| 2023-11-30 | $6.16 | $6.25 | $6.15 | $6.22 | $6.22 | 53,562,870 |
| 2023-11-29 | $6.26 | $6.28 | $6.15 | $6.17 | $6.17 | 52,891,750 |
| 2023-11-28 | $6.17 | $6.27 | $6.13 | $6.26 | $6.26 | 73,374,130 |
| 2023-11-27 | $6.21 | $6.22 | $6.08 | $6.16 | $6.16 | 75,195,300 |
| 2023-11-24 | $6.24 | $6.28 | $6.21 | $6.21 | $6.21 | 51,683,800 |
| 2023-11-23 | $6.21 | $6.26 | $6.16 | $6.25 | $6.25 | 59,169,460 |
| 2023-11-22 | $6.27 | $6.28 | $6.21 | $6.21 | $6.21 | 51,288,920 |
| 2023-11-21 | $6.22 | $6.32 | $6.21 | $6.26 | $6.26 | 82,639,540 |
| 2023-11-20 | $6.18 | $6.23 | $6.15 | $6.18 | $6.18 | 46,067,900 |
| 2023-11-17 | $6.23 | $6.30 | $6.17 | $6.18 | $6.18 | 47,683,800 |
| 2023-11-16 | $6.18 | $6.28 | $6.15 | $6.23 | $6.23 | 80,351,990 |
| 2023-11-15 | $6.12 | $6.20 | $6.10 | $6.20 | $6.20 | 89,313,580 |
| 2023-11-14 | $6.17 | $6.17 | $6.03 | $6.07 | $6.07 | 77,151,880 |
| 2023-11-13 | $6.07 | $6.21 | $6.06 | $6.18 | $6.18 | 87,933,530 |
| 2023-11-10 | $6.05 | $6.08 | $6.00 | $6.05 | $6.05 | 41,922,870 |
| 2023-11-09 | $6.03 | $6.11 | $6.01 | $6.07 | $6.07 | 56,241,010 |
| 2023-11-08 | $6.07 | $6.08 | $6.00 | $6.03 | $6.03 | 60,288,620 |
| 2023-11-07 | $6.09 | $6.13 | $6.04 | $6.09 | $6.09 | 71,785,740 |
| 2023-11-06 | $6.18 | $6.20 | $6.08 | $6.09 | $6.09 | 98,618,040 |
| 2023-11-03 | $6.30 | $6.34 | $6.15 | $6.17 | $6.17 | 93,481,030 |
| 2023-11-02 | $6.23 | $6.35 | $6.23 | $6.29 | $6.29 | 70,615,010 |
| 2023-11-01 | $6.28 | $6.29 | $6.19 | $6.25 | $6.25 | 71,992,640 |
| 2023-10-31 | $6.27 | $6.32 | $6.24 | $6.26 | $6.26 | 56,664,670 |
| 2023-10-30 | $6.26 | $6.35 | $6.24 | $6.28 | $6.28 | 73,958,530 |
| 2023-10-27 | $6.32 | $6.41 | $6.25 | $6.28 | $6.28 | 112,003,270 |
| 2023-10-26 | $6.28 | $6.41 | $6.21 | $6.33 | $6.33 | 137,481,950 |
| 2023-10-25 | $5.96 | $6.35 | $5.96 | $6.33 | $6.33 | 300,587,900 |
| 2023-10-24 | $5.80 | $5.82 | $5.75 | $5.80 | $5.80 | 48,310,750 |
| 2023-10-23 | $5.86 | $5.86 | $5.74 | $5.79 | $5.79 | 61,449,210 |
| 2023-10-20 | $5.80 | $5.93 | $5.77 | $5.84 | $5.84 | 80,828,060 |
| 2023-10-19 | $6.15 | $6.16 | $5.84 | $5.84 | $5.84 | 191,256,530 |
| 2023-10-18 | $6.20 | $6.29 | $6.04 | $6.22 | $6.22 | 213,383,810 |
| 2023-10-17 | $6.15 | $6.24 | $6.06 | $6.20 | $6.20 | 147,688,900 |
| 2023-10-16 | $5.97 | $5.98 | $5.86 | $5.90 | $5.90 | 52,692,630 |
| 2023-10-13 | $6.09 | $6.10 | $6.01 | $6.06 | $5.95 | 45,844,320 |
| 2023-10-12 | $6.06 | $6.15 | $6.05 | $6.12 | $6.01 | 51,210,120 |
| 2023-10-11 | $6.12 | $6.12 | $6.01 | $6.03 | $5.92 | 62,283,650 |
| 2023-10-10 | $6.14 | $6.20 | $6.08 | $6.11 | $6.00 | 65,419,910 |
| 2023-10-09 | $6.09 | $6.17 | $6.08 | $6.14 | $6.03 | 53,782,850 |
| 2023-09-28 | $6.13 | $6.15 | $6.08 | $6.09 | $6.09 | 54,898,220 |
| 2023-09-27 | $6.19 | $6.22 | $6.10 | $6.12 | $6.12 | 72,905,700 |
| 2023-09-26 | $6.23 | $6.31 | $6.19 | $6.20 | $6.20 | 59,385,330 |
| 2023-09-25 | $6.24 | $6.32 | $6.19 | $6.24 | $6.24 | 72,691,560 |
| 2023-09-22 | $6.27 | $6.31 | $6.18 | $6.24 | $6.24 | 68,188,660 |
| 2023-09-21 | $6.41 | $6.41 | $6.25 | $6.26 | $6.26 | 67,881,780 |
| 2023-09-20 | $6.39 | $6.43 | $6.30 | $6.40 | $6.40 | 68,643,970 |
| 2023-09-19 | $6.18 | $6.40 | $6.18 | $6.39 | $6.39 | 120,858,180 |
| 2023-09-18 | $6.23 | $6.25 | $6.14 | $6.21 | $6.21 | 62,924,260 |
| 2023-09-15 | $6.29 | $6.37 | $6.20 | $6.22 | $6.22 | 113,332,690 |
| 2023-09-14 | $6.23 | $6.32 | $6.20 | $6.28 | $6.28 | 79,253,650 |
| 2023-09-13 | $6.19 | $6.39 | $6.17 | $6.24 | $6.24 | 90,291,050 |
| 2023-09-12 | $6.21 | $6.27 | $6.15 | $6.20 | $6.20 | 59,427,730 |
| 2023-09-11 | $6.21 | $6.26 | $6.17 | $6.21 | $6.21 | 74,397,670 |
| 2023-09-08 | $6.34 | $6.36 | $6.21 | $6.22 | $6.22 | 56,691,100 |
| 2023-09-07 | $6.40 | $6.49 | $6.34 | $6.37 | $6.37 | 73,136,720 |
| 2023-09-06 | $6.57 | $6.57 | $6.42 | $6.42 | $6.42 | 51,357,200 |
| 2023-09-05 | $6.65 | $6.66 | $6.48 | $6.55 | $6.55 | 74,373,340 |
| 2023-09-04 | $6.39 | $6.77 | $6.38 | $6.63 | $6.63 | 167,021,540 |
| 2023-09-01 | $6.08 | $6.40 | $6.08 | $6.36 | $6.36 | 104,420,620 |
| 2023-08-31 | $6.06 | $6.12 | $6.05 | $6.06 | $6.06 | 64,344,760 |
| 2023-08-30 | $6.17 | $6.22 | $6.09 | $6.11 | $6.11 | 53,042,640 |
| 2023-08-29 | $6.36 | $6.37 | $6.13 | $6.18 | $6.18 | 92,211,820 |
| 2023-08-28 | $6.42 | $6.46 | $6.30 | $6.36 | $6.36 | 104,482,270 |
| 2023-08-25 | $6.08 | $6.22 | $6.04 | $6.17 | $6.17 | 56,347,510 |
| 2023-08-24 | $6.18 | $6.22 | $6.05 | $6.07 | $6.07 | 52,842,960 |
| 2023-08-23 | $6.25 | $6.25 | $6.15 | $6.15 | $6.15 | 35,173,390 |
| 2023-08-22 | $6.16 | $6.27 | $6.14 | $6.22 | $6.22 | 54,261,760 |
| 2023-08-21 | $6.22 | $6.28 | $6.17 | $6.17 | $6.17 | 34,099,140 |
| 2023-08-18 | $6.27 | $6.33 | $6.21 | $6.22 | $6.22 | 29,090,120 |
| 2023-08-17 | $6.25 | $6.27 | $6.17 | $6.25 | $6.25 | 50,244,630 |
| 2023-08-16 | $6.30 | $6.35 | $6.24 | $6.29 | $6.29 | 30,847,630 |
| 2023-08-15 | $6.29 | $6.34 | $6.23 | $6.29 | $6.29 | 30,575,200 |
| 2023-08-14 | $6.24 | $6.31 | $6.16 | $6.27 | $6.27 | 46,302,950 |
| 2023-08-11 | $6.44 | $6.45 | $6.26 | $6.29 | $6.29 | 47,462,480 |
| 2023-08-10 | $6.36 | $6.44 | $6.35 | $6.42 | $6.42 | 32,934,440 |
| 2023-08-09 | $6.39 | $6.43 | $6.33 | $6.37 | $6.37 | 43,835,650 |
| 2023-08-08 | $6.40 | $6.44 | $6.35 | $6.36 | $6.36 | 36,556,170 |
| 2023-08-07 | $6.50 | $6.50 | $6.33 | $6.40 | $6.40 | 74,875,050 |
| 2023-08-04 | $6.57 | $6.71 | $6.50 | $6.52 | $6.52 | 78,157,330 |
| 2023-08-03 | $6.45 | $6.55 | $6.42 | $6.54 | $6.54 | 65,000,800 |
| 2023-08-02 | $6.41 | $6.54 | $6.36 | $6.50 | $6.50 | 88,207,580 |
| 2023-08-01 | $6.43 | $6.55 | $6.38 | $6.47 | $6.47 | 106,774,630 |
| 2023-07-31 | $6.48 | $6.60 | $6.38 | $6.42 | $6.42 | 126,627,620 |
| 2023-07-28 | $6.28 | $6.53 | $6.26 | $6.48 | $6.48 | 134,172,490 |
| 2023-07-27 | $6.10 | $6.44 | $6.09 | $6.29 | $6.29 | 204,665,760 |
| 2023-07-26 | $6.08 | $6.24 | $6.02 | $6.10 | $6.10 | 87,460,620 |
| 2023-07-25 | $5.83 | $6.11 | $5.83 | $6.09 | $6.09 | 169,902,600 |
| 2023-07-24 | $5.75 | $5.81 | $5.73 | $5.76 | $5.76 | 26,420,700 |
| 2023-07-21 | $5.77 | $5.78 | $5.71 | $5.76 | $5.76 | 32,956,660 |
| 2023-07-20 | $5.74 | $5.80 | $5.73 | $5.76 | $5.76 | 49,758,490 |
| 2023-07-19 | $5.70 | $5.75 | $5.68 | $5.74 | $5.74 | 28,469,970 |
| 2023-07-18 | $5.75 | $5.75 | $5.68 | $5.71 | $5.71 | 26,901,740 |
| 2023-07-17 | $5.77 | $5.78 | $5.71 | $5.74 | $5.74 | 21,808,220 |
| 2023-07-14 | $5.73 | $5.82 | $5.73 | $5.77 | $5.77 | 42,319,940 |
| 2023-07-13 | $5.68 | $5.77 | $5.67 | $5.74 | $5.74 | 37,364,750 |
| 2023-07-12 | $5.71 | $5.72 | $5.64 | $5.66 | $5.66 | 24,770,930 |
| 2023-07-11 | $5.68 | $5.75 | $5.68 | $5.71 | $5.71 | 23,943,820 |
| 2023-07-10 | $5.72 | $5.77 | $5.67 | $5.69 | $5.69 | 27,069,240 |
| 2023-07-07 | $5.66 | $5.74 | $5.65 | $5.71 | $5.71 | 25,264,620 |
| 2023-07-06 | $5.72 | $5.73 | $5.67 | $5.68 | $5.68 | 21,452,870 |
| 2023-07-05 | $5.72 | $5.75 | $5.70 | $5.73 | $5.73 | 26,187,580 |
| 2023-07-04 | $5.75 | $5.78 | $5.70 | $5.72 | $5.72 | 31,239,660 |
| 2023-07-03 | $5.62 | $5.79 | $5.61 | $5.75 | $5.75 | 49,701,100 |
| 2023-06-30 | $5.63 | $5.67 | $5.60 | $5.62 | $5.62 | 48,374,410 |
| 2023-06-29 | $5.63 | $5.65 | $5.59 | $5.62 | $5.62 | 36,483,920 |
| 2023-06-28 | $5.62 | $5.65 | $5.57 | $5.65 | $5.65 | 36,219,920 |
| 2023-06-27 | $5.51 | $5.64 | $5.48 | $5.62 | $5.62 | 63,186,440 |
| 2023-06-26 | $5.53 | $5.58 | $5.46 | $5.50 | $5.50 | 58,811,960 |
| 2023-06-21 | $5.58 | $5.62 | $5.53 | $5.53 | $5.53 | 50,996,400 |
| 2023-06-20 | $5.68 | $5.69 | $5.55 | $5.59 | $5.59 | 81,642,140 |
| 2023-06-19 | $5.81 | $5.82 | $5.67 | $5.68 | $5.68 | 63,971,880 |
| 2023-06-16 | $5.73 | $5.83 | $5.73 | $5.82 | $5.82 | 59,706,180 |
| 2023-06-15 | $5.77 | $5.78 | $5.65 | $5.73 | $5.73 | 59,256,010 |
| 2023-06-14 | $5.75 | $5.82 | $5.72 | $5.73 | $5.73 | 52,064,590 |
| 2023-06-13 | $5.86 | $5.89 | $5.79 | $5.82 | $5.72 | 59,187,520 |
| 2023-06-12 | $5.92 | $5.93 | $5.86 | $5.86 | $5.76 | 63,820,140 |
| 2023-06-09 | $5.96 | $5.97 | $5.89 | $5.91 | $5.81 | 62,799,100 |
| 2023-06-08 | $5.90 | $5.95 | $5.81 | $5.95 | $5.95 | 71,012,390 |
| 2023-06-07 | $5.94 | $5.96 | $5.87 | $5.89 | $5.89 | 38,533,290 |
| 2023-06-06 | $5.96 | $5.98 | $5.87 | $5.90 | $5.90 | 79,893,560 |
| 2023-06-05 | $5.94 | $6.02 | $5.93 | $5.95 | $5.95 | 51,205,890 |
| 2023-06-02 | $5.85 | $5.95 | $5.83 | $5.94 | $5.94 | 82,961,160 |
| 2023-06-01 | $5.87 | $5.94 | $5.84 | $5.85 | $5.85 | 73,751,850 |
| 2023-05-31 | $5.92 | $5.95 | $5.86 | $5.88 | $5.88 | 64,006,010 |
| 2023-05-30 | $6.03 | $6.08 | $5.90 | $5.98 | $5.98 | 64,564,120 |
| 2023-05-29 | $6.07 | $6.11 | $5.97 | $6.03 | $6.03 | 59,009,310 |
| 2023-05-26 | $5.99 | $6.08 | $5.93 | $6.07 | $6.07 | 32,409,690 |
| 2023-05-25 | $5.96 | $6.02 | $5.91 | $5.99 | $5.99 | 42,624,120 |
| 2023-05-24 | $6.09 | $6.09 | $5.97 | $5.99 | $5.99 | 60,771,050 |
| 2023-05-23 | $6.26 | $6.27 | $6.10 | $6.10 | $6.10 | 59,243,220 |
| 2023-05-22 | $6.24 | $6.30 | $6.22 | $6.27 | $6.27 | 53,946,840 |
| 2023-05-19 | $6.20 | $6.30 | $6.14 | $6.24 | $6.24 | 67,516,070 |
| 2023-05-18 | $6.25 | $6.31 | $6.17 | $6.23 | $6.23 | 58,162,550 |
| 2023-05-17 | $6.27 | $6.33 | $6.19 | $6.20 | $6.20 | 62,762,090 |
| 2023-05-16 | $6.39 | $6.47 | $6.27 | $6.28 | $6.28 | 66,395,360 |
| 2023-05-15 | $6.51 | $6.54 | $6.28 | $6.41 | $6.41 | 104,356,180 |
| 2023-05-12 | $6.72 | $6.73 | $6.50 | $6.51 | $6.51 | 69,328,890 |
| 2023-05-11 | $6.83 | $6.86 | $6.70 | $6.73 | $6.73 | 61,502,390 |
| 2023-05-10 | $7.01 | $7.10 | $6.78 | $6.81 | $6.81 | 107,631,310 |
| 2023-05-09 | $6.94 | $7.30 | $6.94 | $7.04 | $7.04 | 180,854,040 |
| 2023-05-08 | $6.63 | $6.90 | $6.61 | $6.88 | $6.88 | 112,385,060 |
| 2023-05-05 | $6.61 | $6.81 | $6.58 | $6.62 | $6.62 | 98,785,930 |
| 2023-05-04 | $6.56 | $6.80 | $6.48 | $6.64 | $6.64 | 133,748,240 |
| 2023-05-03 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2023-05-02 | $6.44 | $6.44 | $6.44 | $6.44 | $6.44 | 0 |
| 2023-04-28 | $6.47 | $6.50 | $6.35 | $6.44 | $6.44 | 109,192,610 |
| 2023-04-27 | $6.58 | $6.61 | $6.46 | $6.56 | $6.56 | 47,885,150 |
| 2023-04-26 | $6.66 | $6.70 | $6.50 | $6.57 | $6.57 | 67,413,500 |
| 2023-04-25 | $6.80 | $6.83 | $6.61 | $6.66 | $6.66 | 57,904,820 |
| 2023-04-24 | $6.87 | $6.88 | $6.70 | $6.75 | $6.75 | 61,280,040 |
| 2023-04-21 | $7.05 | $7.08 | $6.87 | $6.88 | $6.88 | 51,259,750 |
| 2023-04-20 | $7.12 | $7.12 | $6.89 | $7.03 | $7.03 | 65,920,290 |
| 2023-04-19 | $6.99 | $7.15 | $6.96 | $7.08 | $7.08 | 85,149,080 |
| 2023-04-18 | $7.03 | $7.06 | $6.92 | $6.97 | $6.97 | 39,827,310 |
| 2023-04-17 | $6.89 | $7.08 | $6.85 | $7.03 | $7.03 | 82,663,610 |
| 2023-04-14 | $6.90 | $6.94 | $6.83 | $6.89 | $6.89 | 32,449,920 |
| 2023-04-13 | $6.91 | $7.05 | $6.83 | $6.87 | $6.87 | 62,035,970 |
| 2023-04-12 | $6.66 | $6.98 | $6.64 | $6.94 | $6.94 | 119,616,820 |
| 2023-04-11 | $6.61 | $6.67 | $6.52 | $6.65 | $6.65 | 58,982,940 |
| 2023-04-10 | $6.49 | $6.67 | $6.48 | $6.57 | $6.57 | 40,401,000 |
| 2023-04-07 | $6.53 | $6.54 | $6.44 | $6.53 | $6.53 | 32,027,720 |
| 2023-04-06 | $6.43 | $6.52 | $6.42 | $6.49 | $6.49 | 29,128,270 |
| 2023-04-05 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 0 |
| 2023-04-04 | $6.26 | $6.51 | $6.26 | $6.45 | $6.45 | 50,904,580 |
| 2023-04-03 | $6.21 | $6.30 | $6.21 | $6.28 | $6.28 | 37,227,010 |
| 2023-03-31 | $6.28 | $6.33 | $6.21 | $6.24 | $6.24 | 50,252,730 |
| 2023-03-30 | $6.21 | $6.31 | $6.18 | $6.30 | $6.30 | 30,008,830 |
| 2023-03-29 | $6.29 | $6.29 | $6.15 | $6.19 | $6.19 | 43,680,300 |
| 2023-03-28 | $6.28 | $6.38 | $6.24 | $6.27 | $6.27 | 34,938,150 |
| 2023-03-27 | $6.35 | $6.35 | $6.25 | $6.28 | $6.28 | 36,029,430 |
| 2023-03-24 | $6.41 | $6.41 | $6.30 | $6.34 | $6.34 | 36,534,700 |
| 2023-03-23 | $6.35 | $6.43 | $6.31 | $6.41 | $6.41 | 28,467,920 |
| 2023-03-22 | $6.37 | $6.44 | $6.31 | $6.40 | $6.40 | 42,700,760 |
| 2023-03-21 | $6.55 | $6.56 | $6.31 | $6.36 | $6.36 | 63,449,150 |
| 2023-03-20 | $6.64 | $6.70 | $6.47 | $6.50 | $6.50 | 53,173,490 |
| 2023-03-17 | $6.55 | $6.73 | $6.52 | $6.62 | $6.62 | 78,728,190 |
| 2023-03-16 | $6.69 | $6.71 | $6.48 | $6.50 | $6.50 | 67,406,500 |
| 2023-03-15 | $6.55 | $6.78 | $6.49 | $6.73 | $6.73 | 84,437,290 |
| 2023-03-14 | $6.57 | $6.72 | $6.51 | $6.52 | $6.52 | 66,978,700 |
| 2023-03-13 | $6.49 | $6.59 | $6.46 | $6.57 | $6.57 | 53,491,960 |
| 2023-03-10 | $6.59 | $6.61 | $6.44 | $6.44 | $6.44 | 79,470,490 |
| 2023-03-09 | $6.69 | $6.72 | $6.60 | $6.62 | $6.62 | 38,617,380 |
| 2023-03-08 | $6.68 | $6.76 | $6.61 | $6.69 | $6.69 | 49,027,740 |
| 2023-03-07 | $6.67 | $6.85 | $6.67 | $6.71 | $6.71 | 75,104,350 |
| 2023-03-06 | $6.82 | $6.82 | $6.63 | $6.68 | $6.68 | 60,677,220 |
| 2023-03-03 | $6.75 | $6.81 | $6.66 | $6.80 | $6.80 | 47,522,500 |
| 2023-03-02 | $6.62 | $6.82 | $6.57 | $6.73 | $6.73 | 64,390,560 |
| 2023-03-01 | $6.62 | $6.63 | $6.56 | $6.62 | $6.62 | 40,509,550 |
| 2023-02-28 | $6.62 | $6.64 | $6.54 | $6.58 | $6.58 | 57,732,300 |
| 2023-02-27 | $6.68 | $6.74 | $6.57 | $6.64 | $6.64 | 54,634,980 |
| 2023-02-24 | $6.63 | $6.78 | $6.63 | $6.72 | $6.72 | 83,414,670 |
| 2023-02-23 | $6.63 | $6.68 | $6.60 | $6.63 | $6.63 | 37,904,890 |
| 2023-02-22 | $6.61 | $6.71 | $6.58 | $6.63 | $6.63 | 44,963,050 |
| 2023-02-21 | $6.45 | $6.72 | $6.43 | $6.63 | $6.63 | 127,700,110 |
| 2023-02-20 | $6.15 | $6.42 | $6.15 | $6.42 | $6.42 | 120,565,430 |
| 2023-02-17 | $6.18 | $6.24 | $6.15 | $6.15 | $6.15 | 28,407,580 |
| 2023-02-16 | $6.22 | $6.29 | $6.14 | $6.20 | $6.20 | 46,167,710 |
| 2023-02-15 | $6.24 | $6.27 | $6.19 | $6.21 | $6.21 | 32,878,420 |
| 2023-02-14 | $6.14 | $6.23 | $6.12 | $6.23 | $6.23 | 43,535,860 |
| 2023-02-13 | $6.10 | $6.15 | $6.05 | $6.11 | $6.11 | 34,175,670 |
| 2023-02-10 | $6.09 | $6.13 | $6.06 | $6.07 | $6.07 | 23,152,650 |
| 2023-02-09 | $6.06 | $6.11 | $6.04 | $6.08 | $6.08 | 21,370,870 |
| 2023-02-08 | $6.13 | $6.13 | $6.05 | $6.06 | $6.06 | 23,205,850 |
| 2023-02-07 | $6.07 | $6.13 | $6.05 | $6.10 | $6.10 | 33,708,720 |
| 2023-02-06 | $6.07 | $6.07 | $6.00 | $6.04 | $6.04 | 38,662,220 |
| 2023-02-03 | $6.27 | $6.27 | $6.02 | $6.11 | $6.11 | 85,832,800 |
| 2023-02-02 | $6.30 | $6.34 | $6.24 | $6.29 | $6.29 | 38,115,120 |
| 2023-02-01 | $6.19 | $6.34 | $6.17 | $6.30 | $6.30 | 56,131,780 |
| 2023-01-31 | $6.14 | $6.20 | $6.12 | $6.18 | $6.18 | 37,063,940 |
| 2023-01-30 | $6.16 | $6.21 | $6.13 | $6.13 | $6.13 | 50,258,890 |
| 2023-01-20 | $6.09 | $6.14 | $6.05 | $6.13 | $6.13 | 50,376,970 |
| 2023-01-19 | $6.10 | $6.11 | $6.04 | $6.08 | $6.08 | 27,256,120 |
| 2023-01-18 | $6.09 | $6.10 | $6.04 | $6.09 | $6.09 | 29,730,400 |
| 2023-01-17 | $6.12 | $6.14 | $6.02 | $6.07 | $6.07 | 40,832,000 |
| 2023-01-16 | $6.00 | $6.16 | $5.98 | $6.12 | $6.12 | 77,548,680 |
| 2023-01-13 | $5.95 | $5.99 | $5.90 | $5.98 | $5.98 | 44,531,030 |
| 2023-01-12 | $5.88 | $5.98 | $5.84 | $5.93 | $5.93 | 42,660,290 |
| 2023-01-11 | $5.85 | $5.92 | $5.81 | $5.88 | $5.88 | 36,592,000 |
| 2023-01-10 | $5.89 | $5.91 | $5.80 | $5.83 | $5.83 | 33,570,950 |
| 2023-01-09 | $5.92 | $5.96 | $5.85 | $5.89 | $5.89 | 36,790,890 |
| 2023-01-06 | $5.78 | $5.95 | $5.76 | $5.90 | $5.90 | 73,953,240 |
| 2023-01-05 | $5.67 | $5.78 | $5.66 | $5.76 | $5.76 | 48,641,660 |
| 2023-01-04 | $5.58 | $5.70 | $5.58 | $5.65 | $5.65 | 31,472,350 |
| 2023-01-03 | $5.58 | $5.61 | $5.52 | $5.60 | $5.60 | 29,708,050 |
| 2023-01-02 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 0 |
| 2022-12-30 | $5.65 | $5.65 | $5.57 | $5.59 | $5.59 | 22,629,380 |
| 2022-12-29 | $5.60 | $5.66 | $5.56 | $5.60 | $5.60 | 23,564,330 |
| 2022-12-28 | $5.65 | $5.68 | $5.60 | $5.63 | $5.63 | 31,884,540 |
| 2022-12-27 | $5.56 | $5.67 | $5.55 | $5.60 | $5.60 | 32,944,210 |
| 2022-12-26 | $5.64 | $5.64 | $5.51 | $5.54 | $5.54 | 36,642,010 |
| 2022-12-23 | $5.59 | $5.67 | $5.51 | $5.66 | $5.66 | 28,199,040 |
| 2022-12-22 | $5.80 | $5.90 | $5.59 | $5.63 | $5.63 | 63,634,880 |
| 2022-12-21 | $5.66 | $5.75 | $5.65 | $5.69 | $5.69 | 22,367,520 |
| 2022-12-20 | $5.66 | $5.77 | $5.63 | $5.66 | $5.66 | 29,418,480 |
| 2022-12-19 | $5.84 | $5.85 | $5.68 | $5.69 | $5.69 | 41,996,040 |
| 2022-12-16 | $5.62 | $5.94 | $5.62 | $5.84 | $5.84 | 110,848,900 |
| 2022-12-15 | $5.75 | $5.76 | $5.65 | $5.66 | $5.66 | 42,238,710 |
| 2022-12-14 | $5.79 | $5.85 | $5.66 | $5.77 | $5.77 | 60,115,390 |
| 2022-12-13 | $5.77 | $5.87 | $5.77 | $5.81 | $5.81 | 43,206,220 |
| 2022-12-12 | $5.90 | $5.91 | $5.73 | $5.76 | $5.76 | 75,531,340 |
| 2022-12-09 | $5.84 | $5.97 | $5.77 | $5.88 | $5.88 | 86,546,930 |
| 2022-12-08 | $5.81 | $5.85 | $5.77 | $5.81 | $5.81 | 37,679,080 |
| 2022-12-07 | $5.96 | $5.97 | $5.78 | $5.81 | $5.81 | 71,183,400 |
| 2022-12-06 | $5.92 | $5.98 | $5.85 | $5.96 | $5.96 | 88,245,700 |
| 2022-12-05 | $5.63 | $6.01 | $5.62 | $5.91 | $5.91 | 160,559,630 |
| 2022-12-01 | $5.67 | $5.72 | $5.60 | $5.61 | $5.61 | 52,433,460 |
| 2022-11-30 | $5.64 | $5.68 | $5.61 | $5.64 | $5.64 | 56,210,990 |
| 2022-11-29 | $5.54 | $5.68 | $5.50 | $5.65 | $5.65 | 83,725,490 |
| 2022-11-28 | $5.52 | $5.52 | $5.41 | $5.49 | $5.49 | 42,723,210 |
| 2022-11-25 | $5.46 | $5.58 | $5.44 | $5.57 | $5.57 | 53,350,750 |
| 2022-11-24 | $5.50 | $5.53 | $5.41 | $5.47 | $5.47 | 31,697,910 |
| 2022-11-23 | $5.39 | $5.53 | $5.38 | $5.47 | $5.47 | 67,042,820 |
| 2022-11-22 | $5.26 | $5.49 | $5.23 | $5.39 | $5.39 | 72,389,120 |
| 2022-11-21 | $5.31 | $5.31 | $5.22 | $5.25 | $5.25 | 48,370,270 |
| 2022-11-18 | $5.32 | $5.37 | $5.31 | $5.32 | $5.32 | 43,680,500 |
| 2022-11-17 | $5.34 | $5.36 | $5.28 | $5.32 | $5.32 | 57,648,600 |
| 2022-11-16 | $5.38 | $5.41 | $5.32 | $5.35 | $5.35 | 48,801,120 |
| 2022-11-15 | $5.30 | $5.40 | $5.28 | $5.37 | $5.37 | 76,631,990 |
| 2022-11-14 | $5.29 | $5.38 | $5.27 | $5.32 | $5.32 | 97,971,480 |
| 2022-11-11 | $5.18 | $5.27 | $5.16 | $5.24 | $5.24 | 80,281,630 |
| 2022-11-10 | $5.08 | $5.14 | $5.04 | $5.12 | $5.12 | 39,766,170 |
| 2022-11-09 | $5.04 | $5.12 | $5.03 | $5.11 | $5.11 | 57,682,170 |
| 2022-11-08 | $5.03 | $5.05 | $4.99 | $5.04 | $5.04 | 36,968,960 |
| 2022-11-07 | $4.95 | $5.07 | $4.93 | $5.02 | $5.02 | 55,303,110 |
| 2022-11-04 | $4.86 | $4.98 | $4.86 | $4.95 | $4.95 | 45,793,690 |
| 2022-11-03 | $4.85 | $4.89 | $4.83 | $4.88 | $4.88 | 38,611,690 |
| 2022-11-02 | $4.88 | $4.93 | $4.85 | $4.89 | $4.89 | 34,913,640 |
| 2022-11-01 | $4.80 | $4.89 | $4.79 | $4.88 | $4.88 | 47,905,540 |
| 2022-10-31 | $4.93 | $4.94 | $4.78 | $4.81 | $4.81 | 78,497,430 |
| 2022-10-28 | $5.07 | $5.08 | $4.92 | $4.95 | $4.95 | 99,940,780 |
| 2022-10-27 | $5.08 | $5.11 | $5.07 | $5.07 | $5.07 | 36,815,870 |
| 2022-10-26 | $5.12 | $5.19 | $5.06 | $5.07 | $5.07 | 74,776,550 |
| 2022-10-25 | $5.15 | $5.23 | $5.13 | $5.18 | $5.18 | 45,972,550 |
| 2022-10-24 | $5.31 | $5.31 | $5.15 | $5.17 | $5.17 | 47,372,610 |
| 2022-10-21 | $5.27 | $5.31 | $5.25 | $5.28 | $5.28 | 30,881,420 |
| 2022-10-20 | $5.23 | $5.30 | $5.18 | $5.25 | $5.25 | 41,798,960 |
| 2022-10-19 | $5.34 | $5.35 | $5.22 | $5.25 | $5.25 | 28,462,960 |
| 2022-10-18 | $5.38 | $5.38 | $5.26 | $5.32 | $5.32 | 44,797,510 |
| 2022-10-17 | $5.27 | $5.37 | $5.24 | $5.35 | $5.35 | 47,520,760 |
| 2022-10-14 | $5.16 | $5.28 | $5.14 | $5.26 | $5.26 | 58,016,470 |
| 2022-10-13 | $5.12 | $5.18 | $5.08 | $5.13 | $5.13 | 51,649,480 |
| 2022-10-12 | $5.23 | $5.26 | $5.16 | $5.25 | $5.25 | 47,697,410 |
| 2022-10-11 | $5.24 | $5.26 | $5.20 | $5.22 | $5.22 | 45,483,750 |
| 2022-10-10 | $5.26 | $5.32 | $5.21 | $5.23 | $5.23 | 59,540,390 |
| 2022-09-30 | $5.18 | $5.29 | $5.18 | $5.26 | $5.26 | 47,084,550 |
| 2022-09-29 | $5.27 | $5.31 | $5.17 | $5.18 | $5.18 | 59,359,820 |
| 2022-09-28 | $5.30 | $5.32 | $5.22 | $5.24 | $5.24 | 54,220,360 |
| 2022-09-27 | $5.18 | $5.33 | $5.15 | $5.32 | $5.32 | 55,262,950 |
| 2022-09-26 | $5.37 | $5.37 | $5.17 | $5.18 | $5.18 | 94,414,590 |
| 2022-09-23 | $5.38 | $5.50 | $5.37 | $5.40 | $5.40 | 43,224,160 |
| 2022-09-22 | $5.47 | $5.50 | $5.37 | $5.38 | $5.38 | 42,121,190 |
| 2022-09-21 | $5.37 | $5.51 | $5.30 | $5.50 | $5.50 | 52,965,340 |
| 2022-09-20 | $5.43 | $5.47 | $5.34 | $5.37 | $5.37 | 48,698,910 |
| 2022-09-19 | $5.41 | $5.47 | $5.35 | $5.43 | $5.43 | 58,521,240 |
| 2022-09-16 | $5.62 | $5.62 | $5.43 | $5.44 | $5.44 | 89,662,180 |
| 2022-09-15 | $5.50 | $5.62 | $5.50 | $5.62 | $5.62 | 100,031,720 |
| 2022-09-14 | $5.48 | $5.53 | $5.44 | $5.50 | $5.50 | 41,384,670 |
| 2022-09-13 | $5.58 | $5.59 | $5.51 | $5.52 | $5.52 | 53,617,540 |
| 2022-09-12 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2022-09-09 | $5.51 | $5.58 | $5.49 | $5.57 | $5.57 | 58,359,570 |
| 2022-09-08 | $5.45 | $5.54 | $5.42 | $5.50 | $5.50 | 58,424,220 |
| 2022-09-07 | $5.43 | $5.45 | $5.37 | $5.44 | $5.44 | 41,792,260 |
| 2022-09-06 | $5.42 | $5.47 | $5.39 | $5.43 | $5.43 | 49,414,280 |
| 2022-09-05 | $5.27 | $5.40 | $5.26 | $5.40 | $5.40 | 64,824,200 |
| 2022-09-02 | $5.34 | $5.35 | $5.26 | $5.27 | $5.27 | 45,715,050 |
| 2022-09-01 | $5.32 | $5.38 | $5.31 | $5.33 | $5.33 | 47,453,250 |
| 2022-08-31 | $5.35 | $5.38 | $5.31 | $5.33 | $5.33 | 56,851,140 |
| 2022-08-30 | $5.38 | $5.45 | $5.34 | $5.36 | $5.36 | 49,082,600 |
| 2022-08-29 | $5.33 | $5.41 | $5.24 | $5.40 | $5.40 | 68,447,330 |
| 2022-08-26 | $5.38 | $5.40 | $5.32 | $5.33 | $5.33 | 36,619,600 |
| 2022-08-25 | $5.30 | $5.37 | $5.25 | $5.37 | $5.37 | 42,868,540 |
| 2022-08-24 | $5.34 | $5.41 | $5.26 | $5.27 | $5.27 | 60,465,100 |
| 2022-08-23 | $5.35 | $5.36 | $5.30 | $5.32 | $5.32 | 38,045,440 |
| 2022-08-22 | $5.35 | $5.38 | $5.32 | $5.37 | $5.37 | 37,477,440 |
| 2022-08-19 | $5.31 | $5.39 | $5.29 | $5.35 | $5.35 | 56,698,140 |
| 2022-08-18 | $5.35 | $5.36 | $5.29 | $5.31 | $5.31 | 39,507,280 |
| 2022-08-17 | $5.36 | $5.39 | $5.28 | $5.37 | $5.37 | 47,811,450 |
| 2022-08-16 | $5.37 | $5.39 | $5.33 | $5.36 | $5.36 | 35,538,920 |
| 2022-08-15 | $5.38 | $5.42 | $5.34 | $5.37 | $5.37 | 40,079,050 |
| 2022-08-12 | $5.37 | $5.41 | $5.35 | $5.38 | $5.38 | 50,906,330 |
| 2022-08-11 | $5.31 | $5.38 | $5.29 | $5.37 | $5.37 | 58,167,520 |
| 2022-08-10 | $5.34 | $5.37 | $5.26 | $5.27 | $5.27 | 56,339,870 |
| 2022-08-09 | $5.36 | $5.38 | $5.32 | $5.34 | $5.34 | 41,670,260 |
| 2022-08-08 | $5.25 | $5.37 | $5.25 | $5.35 | $5.35 | 54,418,670 |
| 2022-08-05 | $5.21 | $5.29 | $5.17 | $5.27 | $5.27 | 68,516,880 |
| 2022-08-04 | $5.20 | $5.24 | $5.13 | $5.22 | $5.22 | 96,429,540 |
| 2022-08-03 | $5.45 | $5.51 | $5.18 | $5.20 | $5.20 | 175,155,210 |
| 2022-08-02 | $5.54 | $5.54 | $5.38 | $5.47 | $5.47 | 83,666,570 |
| 2022-08-01 | $5.67 | $5.69 | $5.56 | $5.58 | $5.58 | 49,725,620 |
| 2022-07-29 | $5.66 | $5.74 | $5.64 | $5.67 | $5.67 | 65,140,470 |
| 2022-07-28 | $5.65 | $5.66 | $5.62 | $5.66 | $5.66 | 49,624,500 |
| 2022-07-27 | $5.54 | $5.64 | $5.50 | $5.62 | $5.62 | 55,510,270 |
| 2022-07-26 | $5.48 | $5.56 | $5.47 | $5.54 | $5.54 | 55,398,850 |
| 2022-07-25 | $5.52 | $5.53 | $5.45 | $5.47 | $5.47 | 44,064,580 |
| 2022-07-22 | $5.62 | $5.62 | $5.48 | $5.53 | $5.53 | 98,103,110 |
| 2022-07-21 | $5.73 | $5.73 | $5.60 | $5.61 | $5.61 | 114,077,140 |
| 2022-07-20 | $5.78 | $5.82 | $5.72 | $5.74 | $5.74 | 69,702,000 |
| 2022-07-19 | $5.82 | $5.85 | $5.73 | $5.76 | $5.76 | 76,172,450 |
| 2022-07-18 | $5.73 | $5.84 | $5.70 | $5.82 | $5.82 | 71,424,010 |
| 2022-07-15 | $5.90 | $5.91 | $5.73 | $5.74 | $5.74 | 77,894,060 |
| 2022-07-14 | $6.07 | $6.07 | $5.92 | $5.93 | $5.93 | 77,753,070 |
| 2022-07-13 | $6.11 | $6.11 | $6.05 | $6.07 | $6.07 | 43,551,190 |
| 2022-07-12 | $6.05 | $6.18 | $6.04 | $6.09 | $6.09 | 67,155,390 |
| 2022-07-11 | $6.16 | $6.17 | $6.04 | $6.05 | $6.05 | 63,634,220 |
| 2022-07-08 | $6.21 | $6.25 | $6.13 | $6.19 | $6.19 | 37,759,910 |
| 2022-07-07 | $6.25 | $6.27 | $6.18 | $6.20 | $6.20 | 45,325,330 |
| 2022-07-06 | $6.32 | $6.34 | $6.21 | $6.23 | $6.23 | 75,662,910 |
| 2022-07-05 | $6.18 | $6.44 | $6.17 | $6.35 | $6.35 | 126,142,920 |
| 2022-07-04 | $6.13 | $6.21 | $6.11 | $6.17 | $6.17 | 62,614,830 |
| 2022-07-01 | $6.04 | $6.19 | $5.99 | $6.18 | $6.18 | 99,583,280 |
| 2022-06-30 | $6.04 | $6.06 | $5.98 | $6.02 | $6.02 | 64,381,180 |
| 2022-06-29 | $6.27 | $6.32 | $6.23 | $6.23 | $5.98 | 95,927,670 |
| 2022-06-28 | $6.24 | $6.26 | $6.19 | $6.25 | $6.00 | 67,837,300 |
| 2022-06-27 | $6.28 | $6.30 | $6.21 | $6.22 | $5.97 | 111,701,200 |
| 2022-06-24 | $6.30 | $6.30 | $6.23 | $6.28 | $6.28 | 73,624,980 |
| 2022-06-23 | $6.23 | $6.28 | $6.21 | $6.27 | $6.27 | 51,164,230 |
| 2022-06-22 | $6.32 | $6.34 | $6.23 | $6.23 | $6.23 | 74,481,490 |
| 2022-06-21 | $6.40 | $6.43 | $6.28 | $6.33 | $6.33 | 95,594,690 |
| 2022-06-20 | $6.42 | $6.46 | $6.30 | $6.41 | $6.41 | 88,536,440 |
| 2022-06-17 | $6.52 | $6.52 | $6.39 | $6.43 | $6.43 | 101,103,150 |
| 2022-06-16 | $6.68 | $6.75 | $6.55 | $6.56 | $6.56 | 66,932,460 |
| 2022-06-15 | $6.62 | $6.78 | $6.61 | $6.68 | $6.68 | 83,379,330 |
| 2022-06-14 | $6.45 | $6.65 | $6.42 | $6.63 | $6.63 | 74,014,650 |
| 2022-06-13 | $6.64 | $6.64 | $6.47 | $6.52 | $6.52 | 76,154,010 |
| 2022-06-10 | $6.61 | $6.70 | $6.55 | $6.68 | $6.68 | 70,041,330 |
| 2022-06-09 | $6.60 | $6.67 | $6.56 | $6.65 | $6.65 | 63,843,510 |
| 2022-06-08 | $6.52 | $6.63 | $6.48 | $6.62 | $6.62 | 92,029,250 |
| 2022-06-07 | $6.52 | $6.54 | $6.44 | $6.50 | $6.50 | 80,130,120 |
| 2022-06-06 | $6.50 | $6.57 | $6.38 | $6.55 | $6.55 | 103,766,840 |
| 2022-06-02 | $6.40 | $6.53 | $6.39 | $6.50 | $6.50 | 56,769,840 |
| 2022-06-01 | $6.40 | $6.45 | $6.35 | $6.44 | $6.44 | 51,543,370 |
| 2022-05-31 | $6.38 | $6.40 | $6.31 | $6.40 | $6.40 | 52,052,410 |
| 2022-05-30 | $6.39 | $6.43 | $6.34 | $6.38 | $6.38 | 41,945,490 |
| 2022-05-27 | $6.40 | $6.45 | $6.31 | $6.37 | $6.37 | 58,667,810 |
| 2022-05-26 | $6.34 | $6.41 | $6.25 | $6.39 | $6.39 | 63,082,280 |
| 2022-05-25 | $6.31 | $6.42 | $6.30 | $6.33 | $6.33 | 50,794,490 |
| 2022-05-24 | $6.48 | $6.50 | $6.31 | $6.32 | $6.32 | 72,871,540 |
| 2022-05-23 | $6.37 | $6.58 | $6.36 | $6.48 | $6.48 | 88,642,130 |
| 2022-05-20 | $6.34 | $6.41 | $6.30 | $6.37 | $6.37 | 68,831,470 |
| 2022-05-19 | $6.28 | $6.35 | $6.23 | $6.34 | $6.34 | 56,313,780 |
| 2022-05-18 | $6.26 | $6.39 | $6.17 | $6.38 | $6.38 | 90,965,430 |
| 2022-05-17 | $6.21 | $6.24 | $6.16 | $6.22 | $6.22 | 86,284,900 |
| 2022-05-16 | $6.13 | $6.23 | $6.08 | $6.21 | $6.21 | 118,341,640 |
| 2022-05-13 | $5.98 | $6.09 | $5.98 | $6.07 | $6.07 | 91,255,480 |
| 2022-05-12 | $6.00 | $6.06 | $5.92 | $5.99 | $5.99 | 82,204,370 |
| 2022-05-11 | $5.96 | $6.14 | $5.95 | $6.04 | $6.04 | 125,521,530 |
| 2022-05-10 | $6.02 | $6.02 | $5.87 | $5.98 | $5.98 | 114,950,570 |
| 2022-05-09 | $6.04 | $6.11 | $6.01 | $6.06 | $6.06 | 51,978,700 |
| 2022-05-06 | $6.20 | $6.20 | $6.04 | $6.09 | $6.09 | 91,925,860 |
| 2022-05-05 | $6.45 | $6.47 | $6.31 | $6.33 | $6.33 | 108,156,570 |
| 2022-05-04 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2022-05-03 | $6.46 | $6.46 | $6.46 | $6.46 | $6.46 | 0 |
| 2022-04-29 | $6.23 | $6.49 | $6.20 | $6.46 | $6.46 | 129,783,860 |
| 2022-04-28 | $6.38 | $6.41 | $6.22 | $6.32 | $6.32 | 111,768,880 |
| 2022-04-27 | $6.26 | $6.46 | $6.16 | $6.43 | $6.43 | 109,062,970 |
| 2022-04-26 | $6.48 | $6.53 | $6.29 | $6.33 | $6.33 | 76,142,450 |
| 2022-04-25 | $6.70 | $6.70 | $6.40 | $6.44 | $6.44 | 103,992,620 |
| 2022-04-22 | $6.70 | $6.83 | $6.60 | $6.82 | $6.82 | 64,815,770 |
| 2022-04-21 | $6.90 | $6.95 | $6.70 | $6.72 | $6.72 | 87,359,060 |
| 2022-04-20 | $7.21 | $7.23 | $6.92 | $6.94 | $6.94 | 100,557,150 |
| 2022-04-19 | $7.12 | $7.30 | $7.09 | $7.24 | $7.24 | 79,036,620 |
| 2022-04-18 | $7.26 | $7.30 | $7.11 | $7.13 | $7.13 | 74,927,260 |
| 2022-04-15 | $7.30 | $7.53 | $7.28 | $7.35 | $7.35 | 117,758,850 |
| 2022-04-14 | $7.18 | $7.44 | $7.16 | $7.36 | $7.36 | 130,826,800 |
| 2022-04-13 | $7.10 | $7.32 | $7.05 | $7.15 | $7.15 | 82,749,270 |
| 2022-04-12 | $7.11 | $7.17 | $7.01 | $7.11 | $7.11 | 79,480,060 |
| 2022-04-11 | $7.22 | $7.27 | $7.08 | $7.14 | $7.14 | 85,746,050 |
| 2022-04-08 | $7.18 | $7.35 | $7.15 | $7.31 | $7.31 | 115,850,730 |
| 2022-04-07 | $7.20 | $7.37 | $7.16 | $7.20 | $7.20 | 160,815,320 |
| 2022-04-06 | $6.90 | $7.28 | $6.86 | $7.25 | $7.25 | 179,060,570 |
| 2022-04-05 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2022-04-04 | $6.87 | $6.87 | $6.87 | $6.87 | $6.87 | 0 |
| 2022-04-01 | $6.72 | $6.88 | $6.69 | $6.87 | $6.87 | 91,917,860 |
| 2022-03-31 | $6.69 | $6.83 | $6.68 | $6.75 | $6.75 | 79,334,130 |
| 2022-03-30 | $6.64 | $6.73 | $6.58 | $6.73 | $6.73 | 74,334,950 |
| 2022-03-29 | $6.67 | $6.71 | $6.60 | $6.62 | $6.62 | 60,876,840 |
| 2022-03-28 | $6.56 | $6.76 | $6.45 | $6.70 | $6.70 | 59,604,150 |
| 2022-03-25 | $6.69 | $6.70 | $6.60 | $6.61 | $6.61 | 50,130,530 |
| 2022-03-24 | $6.68 | $6.75 | $6.63 | $6.68 | $6.68 | 55,638,160 |
| 2022-03-23 | $6.70 | $6.74 | $6.58 | $6.66 | $6.66 | 65,571,630 |
| 2022-03-22 | $6.64 | $6.76 | $6.60 | $6.73 | $6.73 | 79,952,720 |
| 2022-03-21 | $6.74 | $6.75 | $6.56 | $6.63 | $6.63 | 79,755,890 |
| 2022-03-18 | $6.65 | $6.73 | $6.58 | $6.68 | $6.68 | 67,286,290 |
| 2022-03-17 | $6.43 | $6.74 | $6.39 | $6.65 | $6.65 | 149,567,190 |
| 2022-03-16 | $6.22 | $6.40 | $6.02 | $6.34 | $6.34 | 126,279,050 |
| 2022-03-15 | $6.68 | $6.68 | $6.17 | $6.18 | $6.18 | 147,231,490 |
| 2022-03-14 | $6.80 | $6.93 | $6.71 | $6.71 | $6.71 | 80,071,900 |
| 2022-03-11 | $7.03 | $7.03 | $6.75 | $6.91 | $6.91 | 129,037,640 |
| 2022-03-10 | $7.18 | $7.22 | $7.07 | $7.08 | $7.08 | 82,985,440 |
| 2022-03-09 | $7.26 | $7.28 | $6.80 | $7.13 | $7.13 | 174,685,820 |
| 2022-03-08 | $7.43 | $7.45 | $7.18 | $7.25 | $7.25 | 126,917,360 |
| 2022-03-07 | $7.52 | $7.63 | $7.38 | $7.41 | $7.41 | 170,705,770 |
| 2022-03-04 | $7.46 | $7.57 | $7.33 | $7.45 | $7.45 | 109,877,110 |
| 2022-03-03 | $7.34 | $7.51 | $7.28 | $7.50 | $7.50 | 203,011,910 |
| 2022-03-02 | $7.26 | $7.43 | $7.22 | $7.27 | $7.27 | 92,024,160 |
| 2022-03-01 | $7.25 | $7.42 | $7.20 | $7.29 | $7.29 | 79,876,830 |
| 2022-02-28 | $7.19 | $7.23 | $7.07 | $7.22 | $7.22 | 74,618,620 |
| 2022-02-25 | $7.12 | $7.32 | $7.11 | $7.17 | $7.17 | 100,786,840 |
| 2022-02-24 | $7.30 | $7.31 | $7.01 | $7.12 | $7.12 | 175,624,000 |
| 2022-02-23 | $7.36 | $7.42 | $7.28 | $7.35 | $7.35 | 83,713,290 |
| 2022-02-22 | $7.46 | $7.51 | $7.32 | $7.39 | $7.39 | 82,587,690 |
| 2022-02-21 | $7.62 | $7.65 | $7.45 | $7.53 | $7.53 | 88,999,060 |
| 2022-02-18 | $7.34 | $7.64 | $7.31 | $7.61 | $7.61 | 132,092,110 |
| 2022-02-17 | $7.46 | $7.53 | $7.36 | $7.39 | $7.39 | 68,651,050 |
| 2022-02-16 | $7.30 | $7.55 | $7.29 | $7.46 | $7.46 | 108,021,360 |
| 2022-02-15 | $7.34 | $7.39 | $7.21 | $7.28 | $7.28 | 73,353,900 |
| 2022-02-14 | $7.61 | $7.64 | $7.31 | $7.36 | $7.36 | 101,400,890 |
| 2022-02-11 | $7.70 | $7.92 | $7.64 | $7.67 | $7.67 | 138,908,180 |
| 2022-02-10 | $7.58 | $7.75 | $7.52 | $7.70 | $7.70 | 98,038,530 |
| 2022-02-09 | $7.60 | $7.66 | $7.51 | $7.62 | $7.62 | 89,645,320 |
| 2022-02-08 | $7.33 | $7.64 | $7.27 | $7.62 | $7.62 | 152,162,660 |
| 2022-02-07 | $7.05 | $7.39 | $7.05 | $7.29 | $7.29 | 118,612,180 |
| 2022-02-04 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2022-02-03 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2022-02-02 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2022-02-01 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2022-01-28 | $7.29 | $7.29 | $6.93 | $7.04 | $7.04 | 117,144,420 |
| 2022-01-27 | $7.22 | $7.35 | $7.17 | $7.23 | $7.23 | 69,675,350 |
| 2022-01-26 | $7.24 | $7.39 | $7.15 | $7.27 | $7.27 | 80,848,230 |
| 2022-01-25 | $7.53 | $7.54 | $7.21 | $7.23 | $7.23 | 105,180,860 |
| 2022-01-24 | $7.44 | $7.61 | $7.36 | $7.56 | $7.56 | 69,531,140 |
| 2022-01-21 | $7.71 | $7.73 | $7.46 | $7.50 | $7.50 | 109,629,410 |
| 2022-01-20 | $7.66 | $7.85 | $7.63 | $7.77 | $7.77 | 125,985,800 |
| 2022-01-19 | $7.61 | $7.73 | $7.55 | $7.70 | $7.70 | 153,015,330 |
| 2022-01-18 | $7.29 | $7.57 | $7.25 | $7.56 | $7.56 | 110,049,230 |
| 2022-01-17 | $7.22 | $7.35 | $7.18 | $7.32 | $7.32 | 70,552,970 |
| 2022-01-14 | $7.43 | $7.46 | $7.24 | $7.26 | $7.26 | 73,675,450 |
| 2022-01-13 | $7.51 | $7.64 | $7.43 | $7.46 | $7.46 | 60,702,290 |
| 2022-01-12 | $7.61 | $7.61 | $7.37 | $7.51 | $7.51 | 99,247,360 |
| 2022-01-11 | $7.58 | $7.78 | $7.56 | $7.65 | $7.65 | 110,943,600 |
| 2022-01-10 | $7.69 | $7.74 | $7.51 | $7.60 | $7.60 | 93,990,240 |
| 2022-01-07 | $7.36 | $7.70 | $7.34 | $7.62 | $7.62 | 161,248,200 |
| 2022-01-06 | $7.16 | $7.45 | $7.13 | $7.40 | $7.40 | 138,188,070 |
| 2022-01-05 | $7.27 | $7.30 | $7.13 | $7.16 | $7.16 | 83,816,520 |
| 2022-01-04 | $7.14 | $7.30 | $7.12 | $7.23 | $7.23 | 91,426,480 |
| 2022-01-03 | $7.16 | $7.16 | $7.16 | $7.16 | $7.16 | 0 |
| 2021-12-31 | $7.09 | $7.20 | $7.07 | $7.16 | $7.16 | 53,106,260 |
| 2021-12-30 | $7.15 | $7.19 | $7.08 | $7.11 | $7.11 | 66,130,430 |
| 2021-12-29 | $7.13 | $7.21 | $7.11 | $7.13 | $7.13 | 55,470,340 |
| 2021-12-28 | $7.21 | $7.23 | $7.11 | $7.16 | $7.16 | 72,127,730 |
| 2021-12-27 | $7.19 | $7.26 | $7.10 | $7.24 | $7.24 | 70,601,900 |
| 2021-12-24 | $7.37 | $7.41 | $7.24 | $7.26 | $7.26 | 69,095,630 |
| 2021-12-23 | $7.33 | $7.39 | $7.30 | $7.38 | $7.38 | 67,083,390 |
| 2021-12-22 | $7.48 | $7.49 | $7.28 | $7.34 | $7.34 | 105,989,070 |
| 2021-12-21 | $7.27 | $7.50 | $7.18 | $7.48 | $7.48 | 142,257,290 |
| 2021-12-20 | $7.46 | $7.53 | $7.21 | $7.24 | $7.24 | 136,340,730 |
| 2021-12-17 | $7.49 | $7.62 | $7.42 | $7.49 | $7.49 | 158,215,010 |
| 2021-12-16 | $7.01 | $7.51 | $7.01 | $7.47 | $7.47 | 331,261,290 |
| 2021-12-15 | $6.96 | $7.06 | $6.94 | $7.00 | $7.00 | 91,206,390 |
| 2021-12-14 | $7.04 | $7.10 | $6.95 | $6.96 | $6.96 | 125,992,410 |
| 2021-12-13 | $7.05 | $7.17 | $7.03 | $7.08 | $7.08 | 137,260,000 |
| 2021-12-10 | $7.11 | $7.13 | $6.93 | $7.01 | $7.01 | 167,685,650 |
| 2021-12-09 | $7.17 | $7.19 | $7.07 | $7.11 | $7.11 | 123,992,890 |
| 2021-12-08 | $7.19 | $7.23 | $7.08 | $7.18 | $7.18 | 148,456,680 |
| 2021-12-07 | $7.09 | $7.24 | $6.95 | $7.23 | $7.23 | 200,143,050 |
| 2021-12-06 | $7.05 | $7.27 | $7.00 | $7.01 | $7.01 | 184,635,600 |
| 2021-12-03 | $7.01 | $7.01 | $7.01 | $7.01 | $7.01 | 142,384,930 |
| 2021-12-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 201,301,940 |
| 2021-12-01 | $6.54 | $6.77 | $6.48 | $6.77 | $6.77 | 150,286,710 |
| 2021-11-30 | $6.62 | $6.70 | $6.48 | $6.52 | $6.52 | 127,912,900 |
| 2021-11-29 | $6.65 | $6.70 | $6.51 | $6.66 | $6.66 | 151,758,790 |
| 2021-11-26 | $6.66 | $6.93 | $6.61 | $6.77 | $6.77 | 170,622,550 |
| 2021-11-25 | $6.80 | $6.81 | $6.69 | $6.72 | $6.72 | 126,893,960 |
| 2021-11-24 | $6.65 | $6.81 | $6.56 | $6.78 | $6.78 | 207,270,670 |
| 2021-11-23 | $6.49 | $6.78 | $6.49 | $6.59 | $6.59 | 264,398,750 |
| 2021-11-22 | $6.53 | $6.55 | $6.42 | $6.43 | $6.43 | 136,562,620 |
| 2021-11-19 | $6.40 | $6.56 | $6.32 | $6.53 | $6.53 | 128,208,920 |
| 2021-11-18 | $6.43 | $6.51 | $6.39 | $6.42 | $6.42 | 102,227,800 |
| 2021-11-17 | $6.30 | $6.47 | $6.28 | $6.46 | $6.46 | 135,647,180 |
| 2021-11-16 | $6.50 | $6.60 | $6.31 | $6.32 | $6.32 | 155,550,090 |
| 2021-11-15 | $6.36 | $6.51 | $6.27 | $6.50 | $6.50 | 141,913,270 |
| 2021-11-12 | $6.57 | $6.59 | $6.35 | $6.37 | $6.37 | 181,086,080 |
| 2021-11-11 | $6.40 | $6.70 | $6.39 | $6.57 | $6.57 | 292,875,610 |
| 2021-11-10 | $6.26 | $6.41 | $6.14 | $6.37 | $6.37 | 234,686,190 |
| 2021-11-09 | $6.43 | $6.44 | $6.27 | $6.31 | $6.31 | 159,211,960 |
| 2021-11-08 | $6.45 | $6.56 | $6.39 | $6.41 | $6.41 | 133,794,820 |
| 2021-11-05 | $6.71 | $6.71 | $6.71 | $6.71 | $6.71 | 187,138,890 |
| 2021-11-04 | $6.84 | $6.84 | $6.66 | $6.71 | $6.71 | 135,119,880 |
| 2021-11-03 | $6.77 | $6.89 | $6.67 | $6.85 | $6.85 | 120,425,900 |
| 2021-11-02 | $7.00 | $7.03 | $6.63 | $6.76 | $6.76 | 232,873,390 |
| 2021-11-01 | $7.14 | $7.14 | $6.98 | $7.01 | $7.01 | 157,695,180 |
| 2021-10-29 | $7.12 | $7.19 | $7.05 | $7.13 | $7.13 | 135,981,880 |
| 2021-10-28 | $7.25 | $7.25 | $6.95 | $7.07 | $7.07 | 183,037,980 |
| 2021-10-27 | $7.42 | $7.46 | $7.18 | $7.22 | $7.22 | 141,910,070 |
| 2021-10-26 | $7.47 | $7.55 | $7.35 | $7.41 | $7.41 | 104,977,970 |
| 2021-10-25 | $7.44 | $7.50 | $7.23 | $7.46 | $7.46 | 108,610,660 |
| 2021-10-22 | $7.61 | $7.72 | $7.37 | $7.44 | $7.44 | 208,634,030 |
| 2021-10-21 | $7.86 | $7.94 | $7.67 | $7.69 | $7.69 | 183,023,140 |
| 2021-10-20 | $7.80 | $7.86 | $7.50 | $7.80 | $7.80 | 160,888,350 |
| 2021-10-19 | $7.80 | $7.90 | $7.68 | $7.88 | $7.88 | 157,201,000 |
| 2021-10-18 | $7.75 | $7.88 | $7.67 | $7.82 | $7.82 | 154,922,060 |
| 2021-10-15 | $7.80 | $7.89 | $7.66 | $7.77 | $7.77 | 166,584,950 |
| 2021-10-14 | $8.02 | $8.22 | $7.97 | $8.04 | $7.69 | 144,985,350 |
| 2021-10-13 | $8.05 | $8.14 | $7.88 | $8.07 | $7.72 | 123,513,130 |
| 2021-10-12 | $8.42 | $8.50 | $7.91 | $8.04 | $7.69 | 217,881,470 |
| 2021-10-11 | $8.65 | $8.65 | $8.21 | $8.39 | $8.03 | 181,253,480 |
| 2021-10-08 | $8.85 | $8.85 | $8.49 | $8.62 | $8.25 | 162,094,900 |
| 2021-10-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.33 | 0 |
| 2021-10-06 | $8.70 | $8.70 | $8.70 | $8.70 | $8.33 | 0 |
| 2021-09-30 | $8.69 | $8.78 | $8.56 | $8.70 | $8.33 | 188,906,340 |
| 2021-09-29 | $9.20 | $9.23 | $8.52 | $8.61 | $8.24 | 281,948,280 |
| 2021-09-28 | $9.33 | $9.45 | $9.07 | $9.23 | $8.83 | 168,772,380 |
| 2021-09-27 | $9.61 | $9.67 | $9.20 | $9.25 | $8.85 | 205,430,750 |
| 2021-09-24 | $10.18 | $10.36 | $9.52 | $9.61 | $9.20 | 272,336,530 |
| 2021-09-23 | $10.46 | $10.62 | $10.09 | $10.35 | $9.90 | 144,776,070 |
| 2021-09-22 | $10.28 | $10.48 | $9.98 | $10.46 | $10.01 | 194,784,650 |
| 2021-09-21 | $10.45 | $10.45 | $10.45 | $10.45 | $10.00 | 0 |
| 2021-09-20 | $10.45 | $10.45 | $10.45 | $10.45 | $10.00 | 0 |
| 2021-09-17 | $10.92 | $11.15 | $10.11 | $10.45 | $10.00 | 212,302,910 |
| 2021-09-16 | $11.22 | $11.52 | $10.94 | $11.01 | $10.54 | 187,597,050 |
| 2021-09-15 | $10.97 | $11.36 | $10.83 | $11.03 | $10.55 | 192,861,490 |
| 2021-09-14 | $11.72 | $11.72 | $10.96 | $11.04 | $10.56 | 237,940,720 |
| 2021-09-13 | $11.15 | $12.07 | $11.15 | $11.84 | $11.33 | 251,552,030 |
| 2021-09-10 | $11.28 | $11.44 | $11.03 | $11.24 | $10.76 | 218,458,140 |
| 2021-09-09 | $10.51 | $11.57 | $10.51 | $11.42 | $10.93 | 357,583,550 |
| 2021-09-08 | $10.69 | $10.80 | $10.43 | $10.53 | $10.08 | 154,901,050 |
| 2021-09-07 | $10.17 | $10.93 | $10.11 | $10.84 | $10.37 | 193,627,760 |
| 2021-09-06 | $10.05 | $10.38 | $10.04 | $10.24 | $9.80 | 145,522,770 |
| 2021-09-03 | $10.32 | $10.35 | $9.89 | $10.05 | $9.62 | 171,451,880 |
| 2021-09-02 | $10.21 | $10.54 | $9.98 | $10.40 | $9.95 | 220,727,960 |
| 2021-09-01 | $10.20 | $10.55 | $9.98 | $10.25 | $9.81 | 260,183,020 |
| 2021-08-31 | $9.67 | $10.31 | $9.66 | $10.19 | $9.75 | 293,296,700 |
| 2021-08-30 | $9.40 | $9.75 | $9.37 | $9.64 | $9.22 | 289,726,410 |
| 2021-08-27 | $8.82 | $9.20 | $8.82 | $9.10 | $8.71 | 213,858,070 |
| 2021-08-26 | $8.54 | $9.12 | $8.50 | $8.93 | $8.55 | 296,050,460 |
| 2021-08-25 | $8.42 | $8.55 | $8.30 | $8.53 | $8.16 | 119,731,100 |
| 2021-08-24 | $8.36 | $8.68 | $8.30 | $8.40 | $8.04 | 143,642,900 |
| 2021-08-23 | $8.43 | $8.51 | $8.26 | $8.33 | $7.97 | 88,041,330 |
| 2021-08-20 | $8.30 | $8.49 | $8.18 | $8.39 | $8.03 | 117,295,660 |
| 2021-08-19 | $8.19 | $8.47 | $8.04 | $8.41 | $8.05 | 117,210,200 |
| 2021-08-18 | $8.29 | $8.51 | $8.23 | $8.36 | $8.00 | 95,308,550 |
| 2021-08-17 | $8.43 | $8.52 | $8.19 | $8.30 | $7.94 | 112,688,870 |
| 2021-08-16 | $8.27 | $8.57 | $8.19 | $8.47 | $8.10 | 171,319,300 |
| 2021-08-13 | $8.16 | $8.37 | $8.15 | $8.25 | $7.89 | 117,683,520 |
| 2021-08-12 | $8.04 | $8.58 | $7.98 | $8.29 | $7.93 | 264,559,860 |
| 2021-08-11 | $8.02 | $8.11 | $7.86 | $8.05 | $7.70 | 136,885,070 |
| 2021-08-10 | $7.81 | $7.96 | $7.67 | $7.93 | $7.59 | 123,265,850 |
| 2021-08-09 | $7.42 | $7.78 | $7.40 | $7.75 | $7.42 | 126,335,810 |
| 2021-08-06 | $7.32 | $7.56 | $7.30 | $7.46 | $7.14 | 97,246,340 |
| 2021-08-05 | $7.34 | $7.43 | $7.24 | $7.35 | $7.03 | 106,722,330 |
| 2021-08-04 | $7.21 | $7.50 | $7.19 | $7.38 | $7.06 | 143,397,450 |
| 2021-08-03 | $7.19 | $7.29 | $7.11 | $7.16 | $6.85 | 138,500,530 |
| 2021-08-02 | $7.60 | $7.63 | $7.15 | $7.30 | $6.99 | 267,386,260 |
| 2021-07-30 | $7.23 | $7.95 | $7.19 | $7.92 | $7.58 | 257,671,620 |
| 2021-07-29 | $7.28 | $7.29 | $7.06 | $7.23 | $6.92 | 150,498,100 |
| 2021-07-28 | $7.30 | $7.35 | $7.03 | $7.17 | $6.86 | 175,443,700 |
| 2021-07-27 | $7.80 | $7.90 | $7.36 | $7.37 | $7.05 | 168,962,790 |
| 2021-07-26 | $8.13 | $8.18 | $7.68 | $7.76 | $7.43 | 161,681,820 |
| 2021-07-23 | $8.18 | $8.39 | $8.08 | $8.09 | $7.74 | 182,151,980 |
| 2021-07-22 | $7.61 | $8.13 | $7.59 | $8.06 | $7.71 | 190,706,500 |
| 2021-07-21 | $7.69 | $7.73 | $7.54 | $7.66 | $7.33 | 94,632,420 |
| 2021-07-20 | $7.73 | $7.74 | $7.50 | $7.62 | $7.29 | 125,401,660 |
| 2021-07-19 | $8.07 | $8.18 | $7.81 | $7.86 | $7.52 | 116,160,810 |
| 2021-07-16 | $8.06 | $8.22 | $7.93 | $7.98 | $7.64 | 169,345,850 |
| 2021-07-15 | $7.57 | $8.12 | $7.51 | $8.05 | $7.70 | 176,349,940 |
| 2021-07-14 | $7.64 | $7.74 | $7.51 | $7.51 | $7.19 | 70,354,690 |
| 2021-07-13 | $7.65 | $7.70 | $7.56 | $7.64 | $7.31 | 88,939,250 |
| 2021-07-12 | $7.75 | $7.93 | $7.58 | $7.65 | $7.32 | 136,778,380 |
| 2021-07-09 | $7.54 | $7.77 | $7.51 | $7.70 | $7.37 | 108,233,200 |
| 2021-07-08 | $7.65 | $7.68 | $7.50 | $7.58 | $7.25 | 75,327,030 |
| 2021-07-07 | $7.46 | $7.61 | $7.41 | $7.59 | $7.26 | 69,959,000 |
| 2021-07-06 | $7.53 | $7.68 | $7.41 | $7.45 | $7.13 | 67,349,040 |
| 2021-07-05 | $7.61 | $7.66 | $7.33 | $7.50 | $7.18 | 95,906,600 |
| 2021-07-02 | $7.61 | $7.71 | $7.48 | $7.63 | $7.30 | 99,148,690 |
| 2021-07-01 | $7.67 | $7.78 | $7.56 | $7.73 | $7.40 | 79,346,020 |
| 2021-06-30 | $7.63 | $7.71 | $7.57 | $7.64 | $7.31 | 51,975,020 |
| 2021-06-29 | $7.63 | $7.66 | $7.54 | $7.57 | $7.24 | 57,712,670 |
| 2021-06-28 | $7.66 | $7.68 | $7.53 | $7.65 | $7.32 | 68,726,150 |
| 2021-06-25 | $7.67 | $7.75 | $7.55 | $7.67 | $7.34 | 96,628,250 |
| 2021-06-24 | $7.49 | $7.69 | $7.41 | $7.64 | $7.31 | 105,469,900 |
| 2021-06-23 | $7.14 | $7.59 | $7.10 | $7.49 | $7.17 | 163,413,290 |
| 2021-06-22 | $7.10 | $7.20 | $7.01 | $7.15 | $6.84 | 114,770,510 |
| 2021-06-21 | $7.08 | $7.17 | $7.05 | $7.13 | $6.82 | 128,207,970 |
| 2021-06-18 | $7.04 | $7.16 | $6.93 | $7.00 | $6.70 | 160,002,620 |
| 2021-06-17 | $7.69 | $7.70 | $7.28 | $7.35 | $6.74 | 203,613,350 |
| 2021-06-16 | $7.76 | $7.95 | $7.65 | $7.69 | $7.06 | 88,210,540 |
| 2021-06-15 | $8.01 | $8.01 | $7.70 | $7.78 | $7.14 | 94,046,860 |
| 2021-06-14 | $8.02 | $8.02 | $8.02 | $8.02 | $7.36 | 0 |
| 2021-06-11 | $8.00 | $8.07 | $7.90 | $8.02 | $7.36 | 104,639,340 |
| 2021-06-10 | $8.02 | $8.08 | $7.91 | $7.94 | $7.29 | 91,549,830 |
| 2021-06-09 | $7.88 | $8.04 | $7.85 | $7.94 | $7.29 | 97,018,300 |
| 2021-06-08 | $7.70 | $7.95 | $7.69 | $7.88 | $7.23 | 110,299,290 |
| 2021-06-07 | $7.88 | $7.89 | $7.69 | $7.73 | $7.09 | 72,519,990 |
| 2021-06-04 | $7.81 | $8.00 | $7.76 | $7.90 | $7.25 | 82,733,700 |
| 2021-06-03 | $7.82 | $7.98 | $7.79 | $7.84 | $7.19 | 84,433,160 |
| 2021-06-02 | $7.89 | $7.97 | $7.76 | $7.78 | $7.14 | 83,539,370 |
| 2021-06-01 | $7.78 | $7.97 | $7.59 | $7.95 | $7.29 | 142,670,230 |
| 2021-05-31 | $7.90 | $7.92 | $7.78 | $7.88 | $7.23 | 81,633,180 |
| 2021-05-28 | $8.00 | $8.06 | $7.81 | $7.86 | $7.21 | 99,841,790 |
| 2021-05-27 | $7.78 | $7.93 | $7.72 | $7.87 | $7.22 | 114,313,630 |
| 2021-05-26 | $7.64 | $7.80 | $7.61 | $7.76 | $7.12 | 83,468,170 |
| 2021-05-25 | $7.73 | $7.77 | $7.55 | $7.74 | $7.10 | 142,062,160 |
| 2021-05-24 | $7.77 | $7.83 | $7.57 | $7.73 | $7.09 | 129,679,270 |
| 2021-05-21 | $7.73 | $7.95 | $7.67 | $7.88 | $7.23 | 119,652,490 |
| 2021-05-20 | $7.59 | $7.85 | $7.42 | $7.76 | $7.12 | 269,830,120 |
| 2021-05-19 | $8.11 | $8.11 | $7.84 | $7.90 | $7.25 | 177,054,060 |
| 2021-05-18 | $8.15 | $8.17 | $8.08 | $8.16 | $7.49 | 82,887,050 |
| 2021-05-17 | $8.06 | $8.18 | $8.06 | $8.09 | $7.42 | 138,618,350 |
| 2021-05-14 | $8.21 | $8.28 | $8.05 | $8.13 | $7.46 | 147,967,760 |
| 2021-05-13 | $8.60 | $8.63 | $8.20 | $8.20 | $7.52 | 195,748,550 |
| 2021-05-12 | $8.80 | $8.92 | $8.55 | $8.79 | $8.07 | 127,633,280 |
| 2021-05-11 | $8.90 | $8.95 | $8.55 | $8.78 | $8.06 | 201,355,990 |
| 2021-05-10 | $9.19 | $9.34 | $8.83 | $9.19 | $8.43 | 280,877,930 |
| 2021-05-07 | $9.17 | $9.19 | $8.82 | $9.03 | $8.29 | 231,620,850 |
| 2021-05-06 | $8.85 | $9.15 | $8.85 | $9.01 | $8.27 | 196,863,300 |
| 2021-05-05 | $8.63 | $8.63 | $8.63 | $8.63 | $7.92 | 0 |
| 2021-05-04 | $8.63 | $8.63 | $8.63 | $8.63 | $7.92 | 0 |
| 2021-04-30 | $8.67 | $8.79 | $8.55 | $8.63 | $7.92 | 92,828,600 |
| 2021-04-29 | $8.88 | $8.91 | $8.51 | $8.69 | $7.97 | 130,904,360 |
| 2021-04-28 | $8.51 | $8.88 | $8.45 | $8.80 | $8.07 | 181,779,450 |
| 2021-04-27 | $8.50 | $8.70 | $8.25 | $8.54 | $7.84 | 186,088,280 |
| 2021-04-26 | $8.76 | $9.07 | $8.60 | $8.66 | $7.95 | 210,091,300 |
| 2021-04-23 | $8.27 | $8.74 | $8.22 | $8.64 | $7.93 | 205,330,280 |
| 2021-04-22 | $8.12 | $8.58 | $8.12 | $8.29 | $7.61 | 204,696,930 |
| 2021-04-21 | $8.36 | $8.36 | $8.02 | $8.07 | $7.40 | 159,581,750 |
| 2021-04-20 | $8.14 | $8.47 | $8.11 | $8.42 | $7.73 | 154,297,010 |
| 2021-04-19 | $8.20 | $8.33 | $8.12 | $8.23 | $7.55 | 77,099,330 |
| 2021-04-16 | $8.21 | $8.45 | $8.19 | $8.27 | $7.59 | 104,673,570 |
| 2021-04-15 | $8.26 | $8.35 | $8.10 | $8.24 | $7.56 | 67,711,300 |
| 2021-04-14 | $8.19 | $8.38 | $8.12 | $8.26 | $7.58 | 93,934,370 |
| 2021-04-13 | $8.27 | $8.30 | $8.08 | $8.21 | $7.53 | 116,511,830 |
| 2021-04-12 | $8.66 | $8.76 | $8.28 | $8.40 | $7.71 | 209,024,920 |
| 2021-04-09 | $8.67 | $8.80 | $8.43 | $8.66 | $7.95 | 156,576,380 |
| 2021-04-08 | $8.48 | $8.82 | $8.41 | $8.61 | $7.90 | 204,346,920 |
| 2021-04-07 | $8.19 | $8.69 | $8.08 | $8.50 | $7.80 | 195,653,240 |
| 2021-04-06 | $8.24 | $8.45 | $8.19 | $8.23 | $7.55 | 101,341,140 |
| 2021-04-05 | $8.18 | $8.18 | $8.18 | $8.18 | $7.51 | 0 |
| 2021-04-02 | $8.34 | $8.38 | $8.03 | $8.18 | $7.51 | 121,863,210 |
| 2021-04-01 | $8.08 | $8.57 | $8.00 | $8.43 | $7.74 | 159,641,370 |
| 2021-03-31 | $8.30 | $8.32 | $8.02 | $8.08 | $7.41 | 92,770,730 |
| 2021-03-30 | $8.15 | $8.24 | $8.01 | $8.19 | $7.51 | 109,578,460 |
| 2021-03-29 | $8.21 | $8.35 | $8.05 | $8.21 | $7.53 | 155,515,230 |
| 2021-03-26 | $8.02 | $8.19 | $7.98 | $8.14 | $7.47 | 103,297,600 |
| 2021-03-25 | $7.91 | $8.11 | $7.75 | $7.92 | $7.27 | 164,113,220 |
| 2021-03-24 | $8.45 | $8.45 | $7.92 | $8.03 | $7.37 | 234,090,980 |
| 2021-03-23 | $8.88 | $9.10 | $8.48 | $8.54 | $7.84 | 196,585,080 |
| 2021-03-22 | $9.15 | $9.45 | $8.94 | $8.96 | $8.22 | 160,560,250 |
| 2021-03-19 | $8.72 | $9.07 | $8.69 | $9.02 | $8.28 | 175,744,030 |
| 2021-03-18 | $8.77 | $9.23 | $8.64 | $8.92 | $8.18 | 192,378,110 |
| 2021-03-17 | $8.76 | $8.83 | $8.38 | $8.68 | $7.96 | 228,372,850 |
| 2021-03-16 | $8.94 | $9.02 | $8.61 | $8.95 | $8.21 | 202,668,720 |
| 2021-03-15 | $9.20 | $9.54 | $8.85 | $9.13 | $8.38 | 263,715,630 |
| 2021-03-12 | $9.05 | $9.15 | $8.66 | $9.07 | $8.32 | 304,116,280 |
| 2021-03-11 | $8.30 | $8.94 | $8.18 | $8.87 | $8.14 | 276,226,160 |
| 2021-03-10 | $8.32 | $8.90 | $8.16 | $8.30 | $7.62 | 267,466,310 |
| 2021-03-09 | $8.01 | $8.83 | $7.89 | $8.49 | $7.79 | 417,491,840 |
| 2021-03-08 | $8.20 | $8.50 | $7.90 | $8.03 | $7.37 | 241,818,950 |
| 2021-03-05 | $8.22 | $8.30 | $7.86 | $7.93 | $7.28 | 303,546,370 |
| 2021-03-04 | $8.58 | $9.06 | $8.53 | $8.60 | $7.89 | 382,785,260 |
| 2021-03-03 | $8.16 | $8.78 | $8.15 | $8.74 | $8.02 | 446,334,730 |
| 2021-03-02 | $8.19 | $8.36 | $7.85 | $7.99 | $7.33 | 239,525,080 |
| 2021-03-01 | $7.60 | $8.16 | $7.60 | $8.04 | $7.38 | 287,601,650 |
| 2021-02-26 | $7.47 | $7.72 | $7.39 | $7.52 | $6.90 | 180,962,500 |
| 2021-02-25 | $7.67 | $7.90 | $7.66 | $7.75 | $7.11 | 216,304,190 |
| 2021-02-24 | $7.91 | $7.96 | $7.48 | $7.54 | $6.92 | 232,058,520 |
| 2021-02-23 | $8.09 | $8.16 | $7.84 | $7.94 | $7.29 | 272,749,570 |
| 2021-02-22 | $7.45 | $8.01 | $7.38 | $8.00 | $7.34 | 429,221,730 |
| 2021-02-19 | $7.08 | $7.28 | $7.05 | $7.28 | $6.68 | 154,136,260 |
| 2021-02-18 | $7.00 | $7.24 | $6.99 | $7.15 | $6.56 | 205,883,230 |
| 2021-02-17 | $6.81 | $6.81 | $6.81 | $6.81 | $6.25 | 0 |
| 2021-02-16 | $6.81 | $6.81 | $6.81 | $6.81 | $6.25 | 0 |
| 2021-02-15 | $6.81 | $6.81 | $6.81 | $6.81 | $6.25 | 0 |
| 2021-02-12 | $6.81 | $6.81 | $6.81 | $6.81 | $6.25 | 0 |
| 2021-02-11 | $6.81 | $6.81 | $6.81 | $6.81 | $6.25 | 0 |
| 2021-02-10 | $6.91 | $6.92 | $6.72 | $6.81 | $6.25 | 164,014,430 |
| 2021-02-09 | $6.80 | $6.97 | $6.75 | $6.93 | $6.36 | 116,681,290 |
| 2021-02-08 | $6.68 | $6.85 | $6.62 | $6.84 | $6.28 | 127,948,940 |
| 2021-02-05 | $6.64 | $6.82 | $6.59 | $6.67 | $6.12 | 102,763,120 |
| 2021-02-04 | $6.59 | $6.68 | $6.39 | $6.65 | $6.10 | 139,720,910 |
| 2021-02-03 | $6.47 | $6.72 | $6.39 | $6.65 | $6.10 | 123,978,420 |
| 2021-02-02 | $6.54 | $6.59 | $6.36 | $6.51 | $5.97 | 119,884,280 |
| 2021-02-01 | $6.54 | $6.64 | $6.45 | $6.58 | $6.04 | 99,778,630 |
| 2021-01-29 | $6.80 | $6.86 | $6.50 | $6.56 | $6.02 | 141,258,970 |
| 2021-01-28 | $6.90 | $6.99 | $6.75 | $6.79 | $6.23 | 132,863,890 |
| 2021-01-27 | $7.05 | $7.20 | $6.93 | $6.98 | $6.40 | 150,724,620 |
| 2021-01-26 | $6.80 | $7.15 | $6.80 | $7.03 | $6.45 | 241,287,680 |
| 2021-01-25 | $6.60 | $7.03 | $6.59 | $6.83 | $6.27 | 181,114,210 |
| 2021-01-22 | $6.77 | $6.78 | $6.64 | $6.65 | $6.10 | 123,457,770 |
| 2021-01-21 | $6.75 | $6.84 | $6.66 | $6.81 | $6.25 | 202,989,400 |
| 2021-01-20 | $6.59 | $6.83 | $6.59 | $6.82 | $6.26 | 376,176,750 |
| 2021-01-19 | $6.29 | $6.30 | $6.16 | $6.21 | $5.70 | 107,386,370 |
| 2021-01-18 | $6.26 | $6.35 | $6.18 | $6.29 | $5.77 | 108,615,670 |
| 2021-01-15 | $6.75 | $6.79 | $6.34 | $6.35 | $5.83 | 223,239,170 |
| 2021-01-14 | $6.45 | $6.87 | $6.28 | $6.84 | $6.28 | 237,601,990 |
| 2021-01-13 | $6.30 | $6.58 | $6.22 | $6.50 | $5.96 | 148,898,990 |
| 2021-01-12 | $6.25 | $6.41 | $6.23 | $6.35 | $5.83 | 109,759,990 |
| 2021-01-11 | $6.58 | $6.65 | $6.26 | $6.29 | $5.77 | 182,730,530 |
| 2021-01-08 | $6.39 | $6.56 | $6.21 | $6.56 | $6.02 | 178,693,900 |
| 2021-01-07 | $6.02 | $6.37 | $6.02 | $6.36 | $5.84 | 236,557,000 |
| 2021-01-06 | $5.90 | $6.02 | $5.90 | $5.95 | $5.46 | 102,015,500 |
| 2021-01-05 | $6.09 | $6.09 | $5.84 | $5.94 | $5.45 | 126,137,590 |
| 2021-01-04 | $5.96 | $6.13 | $5.90 | $6.09 | $5.59 | 102,953,700 |
| 2021-01-01 | $5.95 | $5.95 | $5.95 | $5.95 | $5.46 | 0 |
| 2020-12-31 | $5.95 | $5.99 | $5.89 | $5.95 | $5.46 | 63,801,690 |
| 2020-12-30 | $5.91 | $6.02 | $5.89 | $5.97 | $5.48 | 57,562,930 |
| 2020-12-29 | $6.01 | $6.02 | $5.87 | $5.88 | $5.40 | 67,368,920 |
| 2020-12-28 | $6.04 | $6.07 | $5.94 | $5.99 | $5.50 | 60,422,250 |
| 2020-12-25 | $5.92 | $6.07 | $5.91 | $6.06 | $5.56 | 51,605,290 |
| 2020-12-24 | $6.04 | $6.10 | $5.91 | $5.94 | $5.45 | 52,252,000 |
| 2020-12-23 | $5.92 | $6.04 | $5.89 | $6.03 | $5.53 | 81,799,460 |
| 2020-12-22 | $6.23 | $6.27 | $5.90 | $5.93 | $5.44 | 125,482,690 |
| 2020-12-21 | $6.24 | $6.34 | $6.16 | $6.20 | $5.69 | 86,813,180 |
| 2020-12-18 | $6.10 | $6.32 | $6.10 | $6.23 | $5.72 | 101,617,510 |
| 2020-12-17 | $5.89 | $6.13 | $5.85 | $6.12 | $5.62 | 122,598,570 |
| 2020-12-16 | $5.92 | $6.01 | $5.83 | $5.88 | $5.40 | 70,606,920 |
| 2020-12-15 | $5.97 | $6.00 | $5.82 | $5.91 | $5.42 | 83,021,820 |
| 2020-12-14 | $6.05 | $6.09 | $5.84 | $5.96 | $5.47 | 113,727,230 |
| 2020-12-11 | $6.22 | $6.24 | $5.94 | $6.11 | $5.61 | 112,526,030 |
| 2020-12-10 | $6.00 | $6.19 | $5.99 | $6.16 | $5.65 | 160,216,700 |
| 2020-12-09 | $5.99 | $6.07 | $5.90 | $5.92 | $5.43 | 71,408,630 |
| 2020-12-08 | $5.99 | $6.03 | $5.93 | $5.97 | $5.48 | 61,577,820 |
| 2020-12-07 | $6.07 | $6.11 | $5.89 | $5.96 | $5.47 | 133,879,630 |
| 2020-12-04 | $6.17 | $6.17 | $5.90 | $6.07 | $5.57 | 165,204,130 |
| 2020-12-03 | $6.41 | $6.43 | $6.18 | $6.20 | $5.69 | 162,303,820 |
| 2020-12-02 | $6.35 | $6.47 | $6.30 | $6.47 | $5.94 | 130,645,300 |
| 2020-12-01 | $6.29 | $6.32 | $6.18 | $6.30 | $5.78 | 119,091,050 |
| 2020-11-30 | $6.32 | $6.53 | $6.21 | $6.21 | $5.70 | 160,529,020 |
| 2020-11-27 | $6.36 | $6.54 | $6.21 | $6.32 | $5.80 | 146,815,790 |
| 2020-11-26 | $6.39 | $6.42 | $6.28 | $6.38 | $5.85 | 61,888,240 |
| 2020-11-25 | $6.59 | $6.61 | $6.38 | $6.38 | $5.85 | 115,901,850 |
| 2020-11-24 | $6.42 | $6.55 | $6.33 | $6.52 | $5.98 | 137,050,550 |
| 2020-11-23 | $6.49 | $6.62 | $6.32 | $6.39 | $5.86 | 184,351,070 |
| 2020-11-20 | $6.30 | $6.51 | $6.24 | $6.49 | $5.96 | 119,093,760 |
| 2020-11-19 | $6.31 | $6.37 | $6.16 | $6.29 | $5.77 | 106,275,030 |
| 2020-11-18 | $6.32 | $6.48 | $6.23 | $6.31 | $5.79 | 120,487,120 |
| 2020-11-17 | $6.51 | $6.56 | $6.28 | $6.36 | $5.84 | 111,739,530 |
| 2020-11-16 | $6.38 | $6.59 | $6.29 | $6.54 | $6.00 | 157,797,420 |
| 2020-11-13 | $6.30 | $6.45 | $6.25 | $6.35 | $5.83 | 100,770,080 |
| 2020-11-12 | $6.38 | $6.40 | $6.21 | $6.39 | $5.86 | 131,885,870 |
| 2020-11-11 | $6.42 | $6.55 | $6.35 | $6.39 | $5.86 | 136,416,170 |
| 2020-11-10 | $6.57 | $6.65 | $6.35 | $6.45 | $5.92 | 196,837,030 |
| 2020-11-09 | $6.31 | $6.55 | $6.17 | $6.54 | $6.00 | 230,459,370 |
| 2020-11-06 | $6.11 | $6.20 | $6.01 | $6.19 | $5.68 | 153,998,330 |
| 2020-11-05 | $5.80 | $6.16 | $5.78 | $6.12 | $5.62 | 246,608,720 |
| 2020-11-04 | $5.59 | $5.77 | $5.53 | $5.75 | $5.28 | 119,262,820 |
| 2020-11-03 | $5.58 | $5.63 | $5.50 | $5.59 | $5.13 | 124,333,470 |
| 2020-11-02 | $5.34 | $5.55 | $5.33 | $5.55 | $5.09 | 176,139,950 |
| 2020-10-30 | $5.48 | $5.58 | $5.33 | $5.34 | $4.90 | 170,520,790 |
| 2020-10-29 | $5.42 | $5.59 | $5.36 | $5.52 | $5.06 | 123,441,790 |
| 2020-10-28 | $5.43 | $5.48 | $5.36 | $5.46 | $5.01 | 120,999,210 |
| 2020-10-27 | $5.35 | $5.44 | $5.28 | $5.43 | $4.98 | 137,284,880 |
| 2020-10-26 | $5.35 | $5.46 | $5.24 | $5.35 | $4.91 | 119,956,210 |
| 2020-10-23 | $5.20 | $5.40 | $5.18 | $5.33 | $4.89 | 109,396,000 |
| 2020-10-22 | $5.19 | $5.28 | $5.15 | $5.20 | $4.77 | 65,215,910 |
| 2020-10-21 | $5.17 | $5.23 | $5.12 | $5.21 | $4.78 | 64,911,790 |
| 2020-10-20 | $5.31 | $5.33 | $5.11 | $5.14 | $4.72 | 125,067,350 |
| 2020-10-19 | $5.22 | $5.44 | $5.21 | $5.30 | $4.86 | 177,084,260 |
| 2020-10-16 | $5.04 | $5.24 | $5.01 | $5.21 | $4.78 | 197,549,650 |
| 2020-10-15 | $5.00 | $5.04 | $4.99 | $5.01 | $4.60 | 40,295,740 |
| 2020-10-14 | $5.04 | $5.04 | $4.99 | $5.00 | $4.59 | 43,394,890 |
| 2020-10-13 | $5.07 | $5.08 | $5.03 | $5.04 | $4.62 | 31,855,090 |
| 2020-10-12 | $5.05 | $5.09 | $5.05 | $5.09 | $4.67 | 57,318,100 |
| 2020-10-09 | $5.03 | $5.07 | $5.02 | $5.05 | $4.63 | 42,297,340 |
| 2020-10-08 | $4.99 | $4.99 | $4.99 | $4.99 | $4.58 | 0 |
| 2020-10-07 | $4.99 | $4.99 | $4.99 | $4.99 | $4.58 | 0 |
| 2020-10-06 | $4.99 | $4.99 | $4.99 | $4.99 | $4.58 | 0 |
| 2020-10-05 | $4.99 | $4.99 | $4.99 | $4.99 | $4.58 | 0 |
| 2020-10-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.58 | 0 |
| 2020-10-01 | $4.99 | $4.99 | $4.99 | $4.99 | $4.58 | 0 |
| 2020-09-30 | $4.97 | $5.02 | $4.94 | $4.99 | $4.58 | 38,402,550 |
| 2020-09-29 | $4.94 | $4.98 | $4.94 | $4.96 | $4.55 | 30,911,950 |
| 2020-09-28 | $4.93 | $4.95 | $4.91 | $4.95 | $4.54 | 30,337,470 |
| 2020-09-25 | $4.92 | $4.95 | $4.90 | $4.92 | $4.51 | 33,963,670 |
| 2020-09-24 | $4.98 | $4.99 | $4.90 | $4.92 | $4.51 | 62,487,650 |
| 2020-09-23 | $5.05 | $5.05 | $4.99 | $5.00 | $4.59 | 40,446,780 |
| 2020-09-22 | $5.08 | $5.09 | $5.01 | $5.03 | $4.62 | 57,115,310 |
| 2020-09-21 | $5.14 | $5.15 | $5.08 | $5.11 | $4.69 | 56,994,250 |
| 2020-09-18 | $5.06 | $5.14 | $5.03 | $5.13 | $4.71 | 101,561,940 |
| 2020-09-17 | $5.05 | $5.09 | $5.02 | $5.06 | $4.64 | 47,380,500 |
| 2020-09-16 | $5.01 | $5.07 | $4.99 | $5.06 | $4.64 | 54,583,990 |
| 2020-09-15 | $5.02 | $5.03 | $4.99 | $5.01 | $4.60 | 25,752,240 |
| 2020-09-14 | $5.01 | $5.04 | $4.98 | $5.02 | $4.61 | 40,606,530 |
| 2020-09-11 | $5.04 | $5.05 | $4.94 | $5.03 | $4.62 | 70,494,920 |
| 2020-09-10 | $5.10 | $5.11 | $5.01 | $5.03 | $4.62 | 98,190,630 |
| 2020-09-09 | $5.02 | $5.13 | $5.01 | $5.10 | $4.68 | 118,580,870 |
| 2020-09-08 | $5.00 | $5.07 | $4.99 | $5.05 | $4.63 | 61,566,240 |
| 2020-09-07 | $5.03 | $5.06 | $4.97 | $4.98 | $4.57 | 60,082,770 |
| 2020-09-04 | $4.99 | $5.03 | $4.96 | $5.01 | $4.60 | 54,639,890 |
| 2020-09-03 | $5.00 | $5.12 | $4.99 | $5.02 | $4.61 | 100,855,180 |
| 2020-09-02 | $5.02 | $5.03 | $4.95 | $4.98 | $4.57 | 54,055,490 |
| 2020-09-01 | $4.94 | $4.98 | $4.92 | $4.96 | $4.55 | 31,917,700 |
| 2020-08-31 | $4.99 | $5.05 | $4.94 | $4.94 | $4.53 | 63,906,450 |
| 2020-08-28 | $4.89 | $4.99 | $4.89 | $4.98 | $4.57 | 54,756,240 |
| 2020-08-27 | $4.91 | $4.92 | $4.87 | $4.90 | $4.50 | 42,270,620 |
| 2020-08-26 | $4.95 | $4.96 | $4.89 | $4.90 | $4.50 | 50,997,430 |
| 2020-08-25 | $5.01 | $5.04 | $4.95 | $4.96 | $4.55 | 60,905,220 |
| 2020-08-24 | $5.10 | $5.11 | $5.02 | $5.02 | $4.61 | 72,240,240 |
| 2020-08-21 | $5.03 | $5.11 | $5.00 | $5.08 | $4.66 | 89,551,560 |
| 2020-08-20 | $5.03 | $5.11 | $5.00 | $5.04 | $4.62 | 91,588,380 |
| 2020-08-19 | $5.04 | $5.08 | $5.00 | $5.03 | $4.62 | 54,172,210 |
| 2020-08-18 | $5.05 | $5.11 | $5.02 | $5.04 | $4.62 | 69,678,790 |
| 2020-08-17 | $4.95 | $5.07 | $4.94 | $5.06 | $4.64 | 100,669,850 |
| 2020-08-14 | $4.94 | $4.96 | $4.90 | $4.95 | $4.54 | 44,874,410 |
| 2020-08-13 | $4.93 | $4.96 | $4.91 | $4.95 | $4.54 | 64,402,700 |
| 2020-08-12 | $4.89 | $4.95 | $4.86 | $4.91 | $4.51 | 74,283,560 |
| 2020-08-11 | $4.93 | $4.98 | $4.87 | $4.89 | $4.49 | 61,422,050 |
| 2020-08-10 | $4.88 | $4.93 | $4.85 | $4.91 | $4.51 | 59,213,150 |
| 2020-08-07 | $4.93 | $4.93 | $4.85 | $4.87 | $4.47 | 58,329,730 |
| 2020-08-06 | $4.94 | $4.95 | $4.88 | $4.93 | $4.52 | 60,832,610 |
| 2020-08-05 | $4.99 | $4.99 | $4.91 | $4.92 | $4.51 | 80,652,570 |
| 2020-08-04 | $5.00 | $5.02 | $4.93 | $4.99 | $4.58 | 85,176,640 |
| 2020-08-03 | $4.95 | $4.97 | $4.92 | $4.97 | $4.56 | 61,193,800 |
| 2020-07-31 | $4.93 | $4.99 | $4.88 | $4.92 | $4.51 | 68,519,420 |
| 2020-07-30 | $4.97 | $5.01 | $4.90 | $4.92 | $4.51 | 47,937,580 |
| 2020-07-29 | $4.91 | $4.99 | $4.86 | $4.97 | $4.56 | 52,837,580 |
| 2020-07-28 | $4.91 | $5.03 | $4.89 | $4.91 | $4.51 | 51,725,100 |
| 2020-07-27 | $4.93 | $4.96 | $4.85 | $4.89 | $4.49 | 45,842,990 |
| 2020-07-24 | $5.03 | $5.06 | $4.88 | $4.91 | $4.51 | 70,955,810 |
| 2020-07-23 | $5.06 | $5.09 | $4.98 | $5.05 | $4.63 | 67,693,620 |
| 2020-07-22 | $5.16 | $5.17 | $5.08 | $5.11 | $4.69 | 74,867,010 |
| 2020-07-21 | $5.18 | $5.21 | $5.08 | $5.13 | $4.71 | 63,062,630 |
| 2020-07-20 | $4.89 | $5.20 | $4.88 | $5.18 | $4.75 | 123,193,320 |
| 2020-07-17 | $4.97 | $5.00 | $4.83 | $4.89 | $4.49 | 83,718,480 |
| 2020-07-16 | $5.13 | $5.18 | $4.95 | $4.96 | $4.55 | 74,921,830 |
| 2020-07-15 | $5.28 | $5.30 | $5.07 | $5.12 | $4.70 | 84,960,150 |
| 2020-07-14 | $5.29 | $5.41 | $5.21 | $5.25 | $4.82 | 111,588,260 |
| 2020-07-13 | $5.24 | $5.33 | $5.21 | $5.29 | $4.85 | 108,990,130 |
| 2020-07-10 | $5.37 | $5.37 | $5.20 | $5.25 | $4.82 | 105,659,510 |
| 2020-07-09 | $5.32 | $5.46 | $5.26 | $5.43 | $4.98 | 176,062,230 |
| 2020-07-08 | $5.19 | $5.38 | $5.16 | $5.32 | $4.88 | 143,971,230 |
| 2020-07-07 | $5.25 | $5.37 | $5.17 | $5.21 | $4.78 | 225,032,670 |
| 2020-07-06 | $4.88 | $5.16 | $4.86 | $5.15 | $4.73 | 202,000,040 |
| 2020-07-03 | $4.74 | $4.85 | $4.73 | $4.81 | $4.41 | 118,982,070 |
| 2020-07-02 | $4.61 | $4.74 | $4.61 | $4.71 | $4.32 | 75,859,060 |
| 2020-07-01 | $4.56 | $4.64 | $4.55 | $4.64 | $4.26 | 44,924,590 |
| 2020-06-30 | $4.57 | $4.59 | $4.55 | $4.56 | $4.18 | 35,918,560 |
| 2020-06-29 | $4.57 | $4.59 | $4.55 | $4.56 | $4.18 | 37,422,170 |
| 2020-06-26 | $4.60 | $4.60 | $4.60 | $4.60 | $4.22 | 0 |
| 2020-06-25 | $4.60 | $4.60 | $4.60 | $4.60 | $4.22 | 0 |
| 2020-06-24 | $4.62 | $4.64 | $4.59 | $4.60 | $4.22 | 32,047,260 |
| 2020-06-23 | $4.69 | $4.69 | $4.61 | $4.61 | $4.23 | 58,684,070 |
| 2020-06-22 | $4.76 | $4.78 | $4.70 | $4.71 | $4.32 | 49,591,780 |
| 2020-06-19 | $4.78 | $4.78 | $4.70 | $4.75 | $4.36 | 84,591,450 |
| 2020-06-18 | $4.66 | $4.87 | $4.62 | $4.79 | $4.40 | 147,736,190 |
| 2020-06-17 | $4.60 | $4.71 | $4.59 | $4.65 | $4.27 | 90,075,670 |
| 2020-06-16 | $4.53 | $4.62 | $4.51 | $4.62 | $4.24 | 88,653,770 |
| 2020-06-15 | $4.54 | $4.59 | $4.50 | $4.50 | $4.13 | 60,808,930 |
| 2020-06-12 | $4.47 | $4.57 | $4.45 | $4.57 | $4.19 | 69,032,450 |
| 2020-06-11 | $4.58 | $4.58 | $4.51 | $4.51 | $4.14 | 70,136,360 |
| 2020-06-10 | $4.58 | $4.61 | $4.56 | $4.57 | $4.19 | 64,606,250 |
| 2020-06-09 | $4.56 | $4.58 | $4.56 | $4.58 | $4.20 | 42,473,750 |
| 2020-06-08 | $4.57 | $4.60 | $4.55 | $4.56 | $4.18 | 56,836,260 |
| 2020-06-05 | $4.60 | $4.61 | $4.55 | $4.56 | $4.18 | 43,366,210 |
| 2020-06-04 | $4.61 | $4.63 | $4.59 | $4.60 | $4.22 | 35,183,760 |
| 2020-06-03 | $4.63 | $4.66 | $4.60 | $4.62 | $4.24 | 75,844,620 |
| 2020-06-02 | $4.91 | $4.92 | $4.87 | $4.90 | $4.24 | 55,648,850 |
| 2020-06-01 | $4.90 | $4.92 | $4.85 | $4.92 | $4.26 | 66,242,910 |
| 2020-05-29 | $4.90 | $4.90 | $4.83 | $4.89 | $4.23 | 54,926,610 |
| 2020-05-28 | $4.88 | $4.90 | $4.86 | $4.89 | $4.23 | 39,764,770 |
| 2020-05-27 | $4.78 | $4.87 | $4.76 | $4.86 | $4.20 | 42,009,350 |
| 2020-05-26 | $4.77 | $4.80 | $4.75 | $4.78 | $4.14 | 29,400,160 |
| 2020-05-25 | $4.73 | $4.77 | $4.72 | $4.75 | $4.11 | 21,254,880 |
| 2020-05-22 | $4.78 | $4.79 | $4.72 | $4.72 | $4.08 | 33,436,150 |
| 2020-05-21 | $4.82 | $4.84 | $4.77 | $4.77 | $4.13 | 35,365,680 |
| 2020-05-20 | $4.83 | $4.85 | $4.79 | $4.80 | $4.15 | 27,694,530 |
| 2020-05-19 | $4.83 | $4.85 | $4.81 | $4.83 | $4.18 | 26,478,330 |
| 2020-05-18 | $4.80 | $4.83 | $4.76 | $4.78 | $4.14 | 23,409,990 |
| 2020-05-15 | $4.85 | $4.87 | $4.78 | $4.78 | $4.14 | 29,218,430 |
| 2020-05-14 | $4.90 | $4.91 | $4.82 | $4.83 | $4.18 | 30,341,450 |
| 2020-05-13 | $4.87 | $4.92 | $4.83 | $4.92 | $4.26 | 31,776,340 |
| 2020-05-12 | $4.92 | $4.93 | $4.85 | $4.89 | $4.23 | 40,616,840 |
| 2020-05-11 | $4.91 | $4.96 | $4.90 | $4.92 | $4.26 | 50,810,100 |
| 2020-05-08 | $4.85 | $4.89 | $4.84 | $4.88 | $4.22 | 29,602,360 |
| 2020-05-07 | $4.92 | $4.93 | $4.82 | $4.83 | $4.18 | 41,347,820 |
| 2020-05-06 | $4.85 | $4.92 | $4.83 | $4.90 | $4.24 | 39,902,060 |
| 2020-05-05 | $4.87 | $4.87 | $4.87 | $4.87 | $4.21 | 0 |
| 2020-05-04 | $4.87 | $4.87 | $4.87 | $4.87 | $4.21 | 0 |
| 2020-05-01 | $4.87 | $4.87 | $4.87 | $4.87 | $4.21 | 0 |
| 2020-04-30 | $4.79 | $4.88 | $4.78 | $4.87 | $4.21 | 27,799,220 |
| 2020-04-29 | $4.73 | $4.79 | $4.71 | $4.77 | $4.13 | 22,233,990 |
| 2020-04-28 | $4.84 | $4.84 | $4.69 | $4.75 | $4.11 | 33,980,290 |
| 2020-04-27 | $4.84 | $4.86 | $4.82 | $4.83 | $4.18 | 21,015,630 |
| 2020-04-24 | $4.85 | $4.85 | $4.80 | $4.82 | $4.17 | 22,099,490 |
| 2020-04-23 | $4.85 | $4.87 | $4.81 | $4.83 | $4.18 | 27,272,650 |
| 2020-04-22 | $4.82 | $4.84 | $4.79 | $4.83 | $4.18 | 30,651,840 |
| 2020-04-21 | $4.86 | $4.87 | $4.81 | $4.84 | $4.19 | 26,609,500 |
| 2020-04-20 | $4.92 | $4.93 | $4.88 | $4.89 | $4.23 | 28,036,760 |
| 2020-04-17 | $4.93 | $4.94 | $4.87 | $4.93 | $4.27 | 36,085,070 |
| 2020-04-16 | $4.87 | $4.90 | $4.85 | $4.90 | $4.24 | 20,597,180 |
| 2020-04-15 | $4.93 | $4.94 | $4.88 | $4.90 | $4.24 | 21,933,020 |
| 2020-04-14 | $4.87 | $4.91 | $4.85 | $4.91 | $4.25 | 31,305,360 |
| 2020-04-13 | $4.84 | $4.85 | $4.82 | $4.84 | $4.19 | 16,466,250 |
| 2020-04-10 | $4.93 | $4.94 | $4.83 | $4.85 | $4.20 | 23,280,680 |
| 2020-04-09 | $4.94 | $4.96 | $4.90 | $4.92 | $4.26 | 21,842,210 |
| 2020-04-08 | $4.87 | $4.94 | $4.85 | $4.93 | $4.27 | 39,010,890 |
| 2020-04-07 | $4.85 | $4.89 | $4.82 | $4.87 | $4.21 | 41,032,870 |
| 2020-04-06 | $4.79 | $4.79 | $4.79 | $4.79 | $4.14 | 0 |
| 2020-04-03 | $4.81 | $4.81 | $4.77 | $4.79 | $4.14 | 19,678,390 |
| 2020-04-02 | $4.79 | $4.82 | $4.73 | $4.81 | $4.16 | 36,072,110 |
| 2020-04-01 | $4.87 | $4.89 | $4.78 | $4.80 | $4.15 | 36,455,060 |
| 2020-03-31 | $4.79 | $4.91 | $4.76 | $4.87 | $4.21 | 65,079,910 |
| 2020-03-30 | $4.72 | $4.80 | $4.71 | $4.75 | $4.11 | 35,541,190 |
| 2020-03-27 | $4.77 | $4.82 | $4.74 | $4.77 | $4.13 | 33,216,710 |
| 2020-03-26 | $4.77 | $4.78 | $4.72 | $4.72 | $4.08 | 32,528,710 |
| 2020-03-25 | $4.80 | $4.81 | $4.73 | $4.79 | $4.14 | 47,807,700 |
| 2020-03-24 | $4.66 | $4.71 | $4.63 | $4.69 | $4.06 | 51,512,690 |
| 2020-03-23 | $4.68 | $4.70 | $4.58 | $4.60 | $3.98 | 78,925,250 |
| 2020-03-20 | $4.76 | $4.80 | $4.71 | $4.78 | $4.14 | 44,734,230 |
| 2020-03-19 | $4.87 | $4.89 | $4.69 | $4.72 | $4.08 | 85,514,700 |
| 2020-03-18 | $4.92 | $4.96 | $4.86 | $4.87 | $4.21 | 54,120,170 |
| 2020-03-17 | $4.95 | $5.02 | $4.86 | $4.90 | $4.24 | 89,211,220 |
| 2020-03-16 | $5.13 | $5.15 | $4.96 | $4.96 | $4.29 | 81,680,580 |
| 2020-03-13 | $5.03 | $5.15 | $5.00 | $5.11 | $4.42 | 70,680,910 |
| 2020-03-12 | $5.21 | $5.23 | $5.16 | $5.18 | $4.48 | 56,321,780 |
| 2020-03-11 | $5.29 | $5.30 | $5.24 | $5.25 | $4.54 | 56,159,410 |
| 2020-03-10 | $5.22 | $5.37 | $5.22 | $5.30 | $4.59 | 62,741,890 |
| 2020-03-09 | $5.31 | $5.32 | $5.22 | $5.28 | $4.57 | 84,135,020 |
| 2020-03-06 | $5.45 | $5.46 | $5.38 | $5.39 | $4.66 | 70,931,200 |
| 2020-03-05 | $5.45 | $5.52 | $5.41 | $5.50 | $4.76 | 99,724,500 |
| 2020-03-04 | $5.40 | $5.45 | $5.37 | $5.42 | $4.69 | 63,582,010 |
| 2020-03-03 | $5.48 | $5.52 | $5.38 | $5.40 | $4.67 | 96,926,200 |
| 2020-03-02 | $5.18 | $5.46 | $5.18 | $5.42 | $4.69 | 121,531,040 |
| 2020-02-28 | $5.16 | $5.26 | $5.16 | $5.20 | $4.50 | 69,726,180 |
| 2020-02-27 | $5.30 | $5.36 | $5.28 | $5.29 | $4.58 | 50,620,120 |
| 2020-02-26 | $5.19 | $5.36 | $5.17 | $5.32 | $4.60 | 90,216,620 |
| 2020-02-25 | $5.24 | $5.29 | $5.20 | $5.23 | $4.52 | 78,198,420 |
| 2020-02-24 | $5.36 | $5.37 | $5.32 | $5.34 | $4.62 | 76,338,100 |
| 2020-02-21 | $5.39 | $5.42 | $5.36 | $5.39 | $4.66 | 50,137,600 |
| 2020-02-20 | $5.37 | $5.41 | $5.32 | $5.40 | $4.67 | 60,926,070 |
| 2020-02-19 | $5.37 | $5.41 | $5.34 | $5.36 | $4.64 | 47,706,100 |
| 2020-02-18 | $5.40 | $5.46 | $5.37 | $5.38 | $4.65 | 51,406,650 |
| 2020-02-17 | $5.29 | $5.43 | $5.28 | $5.42 | $4.69 | 60,387,560 |
| 2020-02-14 | $5.27 | $5.30 | $5.24 | $5.29 | $4.58 | 35,202,780 |
| 2020-02-13 | $5.32 | $5.37 | $5.25 | $5.27 | $4.56 | 48,107,830 |
| 2020-02-12 | $5.31 | $5.34 | $5.27 | $5.32 | $4.60 | 40,339,230 |
| 2020-02-11 | $5.30 | $5.48 | $5.30 | $5.33 | $4.61 | 73,737,520 |
| 2020-02-10 | $5.18 | $5.32 | $5.17 | $5.29 | $4.58 | 59,545,380 |
| 2020-02-07 | $5.19 | $5.23 | $5.11 | $5.22 | $4.52 | 52,913,450 |
| 2020-02-06 | $5.20 | $5.22 | $5.13 | $5.20 | $4.50 | 66,323,000 |
| 2020-02-05 | $5.14 | $5.25 | $5.10 | $5.16 | $4.46 | 106,252,530 |
| 2020-02-04 | $4.87 | $5.20 | $4.83 | $5.19 | $4.49 | 198,145,580 |
| 2020-02-03 | $4.89 | $5.01 | $4.89 | $4.89 | $4.23 | 169,519,740 |
| 2020-01-31 | $5.43 | $5.43 | $5.43 | $5.43 | $4.70 | 0 |
| 2020-01-30 | $5.43 | $5.43 | $5.43 | $5.43 | $4.70 | 0 |
| 2020-01-29 | $5.43 | $5.43 | $5.43 | $5.43 | $4.70 | 0 |
| 2020-01-28 | $5.43 | $5.43 | $5.43 | $5.43 | $4.70 | 0 |
| 2020-01-27 | $5.43 | $5.43 | $5.43 | $5.43 | $4.70 | 0 |
| 2020-01-24 | $5.43 | $5.43 | $5.43 | $5.43 | $4.70 | 0 |
| 2020-01-23 | $5.55 | $5.55 | $5.40 | $5.43 | $4.70 | 72,919,580 |
| 2020-01-22 | $5.57 | $5.61 | $5.53 | $5.60 | $4.84 | 49,723,440 |
| 2020-01-21 | $5.72 | $5.72 | $5.58 | $5.60 | $4.84 | 75,229,040 |
| 2020-01-20 | $5.73 | $5.75 | $5.68 | $5.74 | $4.97 | 65,536,530 |
| 2020-01-17 | $5.64 | $5.72 | $5.63 | $5.72 | $4.95 | 70,913,190 |
| 2020-01-16 | $5.68 | $5.69 | $5.62 | $5.64 | $4.88 | 57,181,150 |
| 2020-01-15 | $5.73 | $5.75 | $5.65 | $5.68 | $4.91 | 67,245,300 |
| 2020-01-14 | $5.73 | $5.78 | $5.71 | $5.72 | $4.95 | 72,209,290 |
| 2020-01-13 | $5.75 | $5.75 | $5.67 | $5.73 | $4.96 | 66,175,330 |
| 2020-01-10 | $5.81 | $5.81 | $5.71 | $5.74 | $4.97 | 68,621,530 |
| 2020-01-09 | $5.78 | $5.80 | $5.75 | $5.80 | $5.02 | 59,386,190 |
| 2020-01-08 | $5.80 | $5.80 | $5.73 | $5.74 | $4.97 | 88,402,130 |
| 2020-01-07 | $5.75 | $5.83 | $5.74 | $5.83 | $5.04 | 97,816,140 |
| 2020-01-06 | $5.77 | $5.80 | $5.72 | $5.75 | $4.97 | 105,138,930 |
| 2020-01-03 | $5.82 | $5.84 | $5.77 | $5.80 | $5.02 | 81,037,940 |
| 2020-01-02 | $5.77 | $5.88 | $5.77 | $5.80 | $5.02 | 160,874,570 |
| 2020-01-01 | $5.74 | $5.74 | $5.74 | $5.74 | $4.97 | 0 |
| 2019-12-31 | $5.73 | $5.76 | $5.67 | $5.74 | $4.97 | 99,198,960 |
| 2019-12-30 | $5.67 | $5.76 | $5.64 | $5.75 | $4.97 | 123,396,560 |
| 2019-12-27 | $5.63 | $5.73 | $5.61 | $5.68 | $4.91 | 108,232,080 |
| 2019-12-26 | $5.59 | $5.64 | $5.57 | $5.63 | $4.87 | 54,353,250 |
| 2019-12-25 | $5.62 | $5.62 | $5.56 | $5.58 | $4.83 | 47,706,430 |
| 2019-12-24 | $5.59 | $5.64 | $5.55 | $5.64 | $4.88 | 49,658,500 |
| 2019-12-23 | $5.63 | $5.68 | $5.55 | $5.58 | $4.83 | 70,984,270 |
| 2019-12-20 | $5.72 | $5.73 | $5.61 | $5.62 | $4.86 | 110,327,130 |
| 2019-12-19 | $5.73 | $5.75 | $5.68 | $5.73 | $4.96 | 74,710,360 |
| 2019-12-18 | $5.80 | $5.85 | $5.73 | $5.76 | $4.98 | 97,198,350 |
| 2019-12-17 | $5.71 | $5.86 | $5.68 | $5.80 | $5.02 | 133,858,420 |
| 2019-12-16 | $5.67 | $5.73 | $5.66 | $5.73 | $4.96 | 107,750,590 |
| 2019-12-13 | $5.60 | $5.69 | $5.56 | $5.69 | $4.92 | 142,798,210 |
| 2019-12-12 | $5.66 | $5.67 | $5.54 | $5.56 | $4.81 | 86,776,700 |
| 2019-12-11 | $5.64 | $5.72 | $5.63 | $5.66 | $4.90 | 84,388,720 |
| 2019-12-10 | $5.68 | $5.68 | $5.60 | $5.61 | $4.85 | 73,354,360 |
| 2019-12-09 | $5.43 | $5.65 | $5.42 | $5.63 | $4.87 | 167,375,760 |
| 2019-12-06 | $5.37 | $5.41 | $5.37 | $5.41 | $4.68 | 38,461,470 |
| 2019-12-05 | $5.43 | $5.43 | $5.35 | $5.40 | $4.67 | 69,233,770 |
| 2019-12-04 | $5.36 | $5.44 | $5.35 | $5.43 | $4.70 | 61,526,460 |
| 2019-12-03 | $5.44 | $5.45 | $5.36 | $5.39 | $4.66 | 73,446,670 |
| 2019-12-02 | $5.47 | $5.50 | $5.43 | $5.46 | $4.72 | 63,406,450 |
| 2019-11-29 | $5.50 | $5.54 | $5.45 | $5.47 | $4.73 | 58,637,150 |
| 2019-11-28 | $5.57 | $5.59 | $5.48 | $5.50 | $4.76 | 58,437,800 |
| 2019-11-27 | $5.63 | $5.67 | $5.53 | $5.60 | $4.84 | 85,237,220 |
| 2019-11-26 | $5.75 | $5.75 | $5.60 | $5.66 | $4.90 | 119,357,920 |
| 2019-11-25 | $5.60 | $5.81 | $5.56 | $5.76 | $4.98 | 210,781,020 |
| 2019-11-22 | $5.40 | $5.52 | $5.38 | $5.50 | $4.76 | 158,953,600 |
| 2019-11-21 | $5.34 | $5.40 | $5.29 | $5.38 | $4.65 | 88,263,770 |
| 2019-11-20 | $5.36 | $5.42 | $5.31 | $5.38 | $4.65 | 111,577,130 |
| 2019-11-19 | $5.25 | $5.37 | $5.23 | $5.37 | $4.65 | 111,242,030 |
| 2019-11-18 | $5.28 | $5.33 | $5.22 | $5.27 | $4.56 | 114,619,140 |
| 2019-11-15 | $5.34 | $5.35 | $5.26 | $5.28 | $4.57 | 56,205,200 |
| 2019-11-14 | $5.34 | $5.38 | $5.31 | $5.34 | $4.62 | 50,782,270 |
| 2019-11-13 | $5.42 | $5.43 | $5.32 | $5.35 | $4.63 | 55,526,710 |
| 2019-11-12 | $5.49 | $5.50 | $5.41 | $5.43 | $4.70 | 44,379,350 |
| 2019-11-11 | $5.60 | $5.61 | $5.46 | $5.48 | $4.74 | 51,919,880 |
| 2019-11-08 | $5.68 | $5.69 | $5.61 | $5.61 | $4.85 | 48,761,290 |
| 2019-11-07 | $5.70 | $5.71 | $5.66 | $5.67 | $4.91 | 44,645,280 |
| 2019-11-06 | $5.71 | $5.73 | $5.68 | $5.70 | $4.93 | 42,166,310 |
| 2019-11-05 | $5.70 | $5.73 | $5.66 | $5.70 | $4.93 | 57,620,710 |
| 2019-11-04 | $5.80 | $5.80 | $5.69 | $5.72 | $4.95 | 69,771,040 |
| 2019-11-01 | $5.80 | $5.81 | $5.74 | $5.80 | $5.02 | 45,265,980 |
| 2019-10-31 | $5.82 | $5.85 | $5.77 | $5.80 | $5.02 | 20,637,470 |
| 2019-10-30 | $5.88 | $5.89 | $5.81 | $5.85 | $5.06 | 17,982,300 |
| 2019-10-29 | $5.90 | $5.90 | $5.87 | $5.89 | $5.10 | 20,600,200 |
| 2019-10-28 | $5.82 | $5.92 | $5.82 | $5.92 | $5.12 | 37,015,070 |
| 2019-10-25 | $5.84 | $5.84 | $5.77 | $5.82 | $5.04 | 26,146,530 |
| 2019-10-24 | $5.77 | $5.83 | $5.76 | $5.81 | $5.03 | 23,994,210 |
| 2019-10-23 | $5.82 | $5.83 | $5.75 | $5.77 | $4.99 | 28,427,640 |
| 2019-10-22 | $5.87 | $5.87 | $5.78 | $5.82 | $5.04 | 32,344,760 |
| 2019-10-21 | $5.86 | $5.87 | $5.81 | $5.82 | $5.04 | 21,074,160 |
| 2019-10-18 | $5.95 | $5.95 | $5.85 | $5.88 | $5.09 | 25,074,240 |
| 2019-10-17 | $5.94 | $5.98 | $5.91 | $5.93 | $5.13 | 13,807,730 |
| 2019-10-16 | $5.98 | $6.01 | $5.94 | $5.95 | $5.15 | 17,806,010 |
| 2019-10-15 | $6.01 | $6.01 | $5.97 | $5.97 | $5.16 | 15,216,710 |
| 2019-10-14 | $5.97 | $6.03 | $5.97 | $6.00 | $5.19 | 31,511,910 |
| 2019-10-11 | $5.94 | $5.98 | $5.88 | $5.96 | $5.16 | 22,312,280 |
| 2019-10-10 | $5.89 | $5.92 | $5.87 | $5.92 | $5.12 | 15,912,020 |
| 2019-10-09 | $5.86 | $5.90 | $5.85 | $5.89 | $5.10 | 21,209,830 |
| 2019-10-08 | $5.91 | $5.94 | $5.89 | $5.90 | $5.10 | 24,031,060 |
| 2019-10-07 | $5.91 | $5.91 | $5.91 | $5.91 | $5.11 | 0 |
| 2019-10-04 | $5.91 | $5.91 | $5.91 | $5.91 | $5.11 | 0 |
| 2019-10-03 | $5.91 | $5.91 | $5.91 | $5.91 | $5.11 | 0 |
| 2019-10-02 | $5.91 | $5.91 | $5.91 | $5.91 | $5.11 | 0 |
| 2019-10-01 | $5.91 | $5.91 | $5.91 | $5.91 | $5.11 | 0 |
| 2019-09-30 | $5.91 | $5.96 | $5.90 | $5.91 | $5.11 | 18,031,230 |
| 2019-09-27 | $6.03 | $6.03 | $5.91 | $5.92 | $5.12 | 34,477,180 |
| 2019-09-26 | $6.02 | $6.04 | $5.98 | $6.03 | $5.22 | 18,189,450 |
| 2019-09-25 | $6.05 | $6.06 | $5.99 | $6.01 | $5.20 | 18,357,050 |
| 2019-09-24 | $6.12 | $6.14 | $6.05 | $6.07 | $5.25 | 20,738,580 |
| 2019-09-23 | $6.15 | $6.16 | $6.02 | $6.12 | $5.29 | 26,930,250 |
| 2019-09-20 | $6.19 | $6.20 | $6.13 | $6.17 | $5.34 | 27,760,100 |
| 2019-09-19 | $6.15 | $6.21 | $6.11 | $6.18 | $5.35 | 17,603,320 |
| 2019-09-18 | $6.22 | $6.24 | $6.14 | $6.14 | $5.31 | 20,618,570 |
| 2019-09-17 | $6.30 | $6.33 | $6.20 | $6.21 | $5.37 | 33,617,240 |
| 2019-09-16 | $6.27 | $6.34 | $6.22 | $6.30 | $5.45 | 39,998,180 |
| 2019-09-13 | $6.25 | $6.25 | $6.25 | $6.25 | $5.41 | 0 |
| 2019-09-12 | $6.17 | $6.28 | $6.15 | $6.25 | $5.41 | 43,817,010 |
| 2019-09-11 | $6.13 | $6.16 | $6.09 | $6.14 | $5.31 | 27,879,520 |
| 2019-09-10 | $6.11 | $6.13 | $6.08 | $6.11 | $5.29 | 20,785,670 |
| 2019-09-09 | $6.10 | $6.14 | $6.06 | $6.11 | $5.29 | 25,810,140 |
| 2019-09-06 | $6.09 | $6.12 | $6.02 | $6.06 | $5.24 | 33,609,840 |
| 2019-09-05 | $6.13 | $6.21 | $6.06 | $6.07 | $5.25 | 64,917,610 |
| 2019-09-04 | $5.89 | $6.10 | $5.87 | $6.10 | $5.28 | 63,488,130 |
| 2019-09-03 | $5.87 | $5.90 | $5.85 | $5.89 | $5.10 | 24,660,700 |
| 2019-09-02 | $5.81 | $5.88 | $5.81 | $5.87 | $5.08 | 29,959,040 |
| 2019-08-30 | $5.89 | $5.89 | $5.80 | $5.81 | $5.03 | 27,197,000 |
| 2019-08-29 | $5.88 | $5.90 | $5.81 | $5.86 | $5.07 | 20,415,550 |
| 2019-08-28 | $5.94 | $5.97 | $5.88 | $5.89 | $5.10 | 21,666,160 |
| 2019-08-27 | $5.86 | $5.95 | $5.85 | $5.95 | $5.15 | 40,175,190 |
| 2019-08-26 | $5.81 | $5.88 | $5.80 | $5.85 | $5.06 | 16,164,080 |
| 2019-08-23 | $5.87 | $5.92 | $5.85 | $5.92 | $5.12 | 22,343,070 |
| 2019-08-22 | $5.93 | $5.93 | $5.86 | $5.89 | $5.10 | 15,178,420 |
| 2019-08-21 | $5.91 | $5.92 | $5.89 | $5.91 | $5.11 | 14,978,790 |
| 2019-08-20 | $5.91 | $5.96 | $5.90 | $5.92 | $5.12 | 20,837,930 |
| 2019-08-19 | $5.88 | $5.94 | $5.83 | $5.93 | $5.13 | 30,323,000 |
| 2019-08-16 | $5.85 | $5.88 | $5.83 | $5.84 | $5.05 | 18,700,500 |
| 2019-08-15 | $5.83 | $5.88 | $5.74 | $5.85 | $5.06 | 28,988,390 |
| 2019-08-14 | $5.91 | $5.94 | $5.88 | $5.89 | $5.10 | 13,684,920 |
| 2019-08-13 | $5.90 | $5.90 | $5.85 | $5.87 | $5.08 | 16,471,610 |
| 2019-08-12 | $5.89 | $5.92 | $5.85 | $5.92 | $5.12 | 24,510,300 |
| 2019-08-09 | $5.90 | $5.92 | $5.86 | $5.89 | $5.10 | 19,031,240 |
| 2019-08-08 | $5.89 | $5.92 | $5.87 | $5.90 | $5.10 | 21,459,640 |
| 2019-08-07 | $5.91 | $5.94 | $5.86 | $5.86 | $5.07 | 24,796,710 |
| 2019-08-06 | $5.99 | $6.00 | $5.86 | $5.91 | $5.11 | 47,533,740 |
| 2019-08-05 | $6.15 | $6.16 | $6.04 | $6.04 | $5.23 | 37,191,920 |
| 2019-08-02 | $6.20 | $6.21 | $6.14 | $6.18 | $5.35 | 31,995,790 |
| 2019-08-01 | $6.36 | $6.37 | $6.26 | $6.26 | $5.42 | 27,993,770 |
| 2019-07-31 | $6.35 | $6.39 | $6.34 | $6.38 | $5.52 | 22,539,560 |
| 2019-07-30 | $6.33 | $6.38 | $6.31 | $6.38 | $5.52 | 34,172,070 |
| 2019-07-29 | $6.29 | $6.33 | $6.28 | $6.32 | $5.47 | 24,849,060 |
| 2019-07-26 | $6.27 | $6.31 | $6.26 | $6.29 | $5.44 | 14,590,550 |
| 2019-07-25 | $6.33 | $6.33 | $6.27 | $6.29 | $5.44 | 18,963,530 |
| 2019-07-24 | $6.29 | $6.34 | $6.28 | $6.31 | $5.46 | 19,081,770 |
| 2019-07-23 | $6.20 | $6.28 | $6.20 | $6.26 | $5.42 | 22,571,600 |
| 2019-07-22 | $6.25 | $6.27 | $6.16 | $6.19 | $5.36 | 28,986,110 |
| 2019-07-19 | $6.23 | $6.31 | $6.22 | $6.27 | $5.42 | 18,756,190 |
| 2019-07-18 | $6.24 | $6.25 | $6.21 | $6.22 | $5.38 | 14,260,750 |
| 2019-07-17 | $6.23 | $6.27 | $6.21 | $6.25 | $5.41 | 17,594,100 |
| 2019-07-16 | $6.24 | $6.27 | $6.21 | $6.25 | $5.41 | 20,299,350 |
| 2019-07-15 | $6.31 | $6.32 | $6.13 | $6.25 | $5.41 | 48,850,720 |
| 2019-07-12 | $6.34 | $6.37 | $6.31 | $6.33 | $5.48 | 20,057,200 |
| 2019-07-11 | $6.39 | $6.43 | $6.30 | $6.34 | $5.48 | 23,772,620 |
| 2019-07-10 | $6.43 | $6.45 | $6.33 | $6.35 | $5.49 | 23,437,200 |
| 2019-07-09 | $6.44 | $6.47 | $6.40 | $6.42 | $5.55 | 19,633,890 |
| 2019-07-08 | $6.56 | $6.57 | $6.43 | $6.44 | $5.57 | 28,289,910 |
| 2019-07-05 | $6.62 | $6.62 | $6.54 | $6.59 | $5.70 | 17,265,830 |
| 2019-07-04 | $6.62 | $6.66 | $6.59 | $6.61 | $5.72 | 24,718,540 |
| 2019-07-03 | $6.66 | $6.66 | $6.53 | $6.61 | $5.72 | 30,541,980 |
| 2019-07-02 | $6.59 | $6.65 | $6.57 | $6.64 | $5.74 | 35,004,780 |
| 2019-07-01 | $6.57 | $6.63 | $6.55 | $6.60 | $5.71 | 43,093,450 |
| 2019-06-28 | $6.54 | $6.54 | $6.46 | $6.50 | $5.62 | 21,458,560 |
| 2019-06-27 | $6.54 | $6.61 | $6.49 | $6.54 | $5.66 | 40,936,960 |
| 2019-06-26 | $6.55 | $6.57 | $6.51 | $6.52 | $5.64 | 19,277,560 |
| 2019-06-25 | $6.66 | $6.67 | $6.53 | $6.57 | $5.68 | 28,819,560 |
| 2019-06-24 | $6.56 | $6.72 | $6.56 | $6.66 | $5.76 | 53,432,880 |
| 2019-06-21 | $6.50 | $6.55 | $6.49 | $6.54 | $5.66 | 33,951,830 |
| 2019-06-20 | $6.46 | $6.55 | $6.40 | $6.51 | $5.63 | 41,015,140 |
| 2019-06-19 | $6.51 | $6.55 | $6.44 | $6.46 | $5.59 | 28,045,790 |
| 2019-06-18 | $6.46 | $6.46 | $6.39 | $6.42 | $5.55 | 19,861,260 |
| 2019-06-17 | $6.39 | $6.46 | $6.36 | $6.42 | $5.55 | 25,311,060 |
| 2019-06-14 | $6.39 | $6.41 | $6.37 | $6.38 | $5.52 | 23,669,910 |
| 2019-06-13 | $6.40 | $6.44 | $6.34 | $6.39 | $5.53 | 26,916,580 |
| 2019-06-12 | $6.44 | $6.45 | $6.38 | $6.40 | $5.54 | 25,662,190 |
| 2019-06-11 | $6.35 | $6.49 | $6.35 | $6.47 | $5.60 | 49,285,690 |
| 2019-06-10 | $6.36 | $6.38 | $6.30 | $6.35 | $5.49 | 26,081,720 |
| 2019-06-07 | $6.30 | $6.30 | $6.30 | $6.30 | $5.45 | 0 |
| 2019-06-06 | $6.38 | $6.38 | $6.30 | $6.30 | $5.45 | 18,669,360 |
| 2019-06-05 | $6.40 | $6.42 | $6.33 | $6.34 | $5.48 | 20,590,590 |
| 2019-06-04 | $6.37 | $6.39 | $6.30 | $6.35 | $5.49 | 18,637,350 |
| 2019-06-03 | $6.34 | $6.42 | $6.31 | $6.38 | $5.52 | 32,076,060 |
| 2019-05-31 | $6.42 | $6.43 | $6.30 | $6.30 | $5.45 | 60,133,680 |
| 2019-05-30 | $6.91 | $6.98 | $6.90 | $6.92 | $5.55 | 45,530,980 |
| 2019-05-29 | $6.97 | $6.98 | $6.91 | $6.94 | $5.57 | 34,363,620 |
| 2019-05-28 | $6.78 | $7.00 | $6.78 | $7.00 | $5.62 | 88,912,940 |
| 2019-05-27 | $6.69 | $6.78 | $6.67 | $6.75 | $5.42 | 46,453,190 |
| 2019-05-24 | $6.63 | $6.69 | $6.62 | $6.66 | $5.35 | 19,612,470 |
| 2019-05-23 | $6.63 | $6.67 | $6.59 | $6.62 | $5.31 | 32,630,540 |
| 2019-05-22 | $6.75 | $6.76 | $6.64 | $6.66 | $5.35 | 56,528,870 |
| 2019-05-21 | $6.73 | $6.80 | $6.72 | $6.76 | $5.43 | 52,168,530 |
| 2019-05-20 | $6.73 | $6.82 | $6.71 | $6.75 | $5.42 | 32,377,280 |
| 2019-05-17 | $6.85 | $6.87 | $6.74 | $6.76 | $5.43 | 36,604,930 |
| 2019-05-16 | $6.79 | $6.92 | $6.77 | $6.84 | $5.49 | 38,559,290 |
| 2019-05-15 | $6.69 | $6.83 | $6.69 | $6.80 | $5.46 | 36,224,220 |
| 2019-05-14 | $6.68 | $6.79 | $6.66 | $6.67 | $5.35 | 41,676,370 |
| 2019-05-13 | $6.79 | $6.83 | $6.75 | $6.76 | $5.43 | 31,703,790 |
| 2019-05-10 | $6.74 | $6.88 | $6.68 | $6.87 | $5.51 | 58,506,610 |
| 2019-05-09 | $6.75 | $6.78 | $6.64 | $6.68 | $5.36 | 37,496,720 |
| 2019-05-08 | $6.78 | $6.80 | $6.69 | $6.74 | $5.41 | 49,334,780 |
| 2019-05-07 | $6.93 | $6.96 | $6.80 | $6.87 | $5.51 | 55,146,410 |
| 2019-05-06 | $7.08 | $7.08 | $6.76 | $6.90 | $5.54 | 88,720,720 |
| 2019-05-03 | $7.17 | $7.17 | $7.17 | $7.17 | $5.76 | 0 |
| 2019-05-02 | $7.17 | $7.17 | $7.17 | $7.17 | $5.76 | 0 |
| 2019-05-01 | $7.17 | $7.17 | $7.17 | $7.17 | $5.76 | 0 |
| 2019-04-30 | $7.15 | $7.22 | $7.15 | $7.17 | $5.76 | 30,653,400 |
| 2019-04-29 | $7.24 | $7.25 | $7.15 | $7.16 | $5.75 | 43,789,380 |
| 2019-04-26 | $7.19 | $7.27 | $7.14 | $7.19 | $5.77 | 52,287,180 |
| 2019-04-25 | $7.45 | $7.46 | $7.21 | $7.23 | $5.80 | 104,912,050 |
| 2019-04-24 | $7.56 | $7.59 | $7.50 | $7.56 | $6.07 | 32,713,430 |
| 2019-04-23 | $7.58 | $7.62 | $7.50 | $7.55 | $6.06 | 42,745,950 |
| 2019-04-22 | $7.74 | $7.76 | $7.55 | $7.58 | $6.08 | 45,589,560 |
| 2019-04-19 | $7.76 | $7.81 | $7.65 | $7.74 | $6.21 | 40,636,560 |
| 2019-04-18 | $7.66 | $7.82 | $7.64 | $7.72 | $6.20 | 48,586,070 |
| 2019-04-17 | $7.68 | $7.70 | $7.60 | $7.66 | $6.15 | 44,502,130 |
| 2019-04-16 | $7.50 | $7.68 | $7.47 | $7.67 | $6.16 | 53,098,080 |
| 2019-04-15 | $7.70 | $7.75 | $7.50 | $7.52 | $6.04 | 56,789,720 |
| 2019-04-12 | $7.65 | $7.66 | $7.52 | $7.57 | $6.08 | 59,530,940 |
| 2019-04-11 | $7.84 | $7.89 | $7.66 | $7.68 | $6.16 | 53,836,640 |
| 2019-04-10 | $7.78 | $7.93 | $7.73 | $7.81 | $6.27 | 65,950,500 |
| 2019-04-09 | $7.99 | $7.99 | $7.78 | $7.84 | $6.29 | 81,710,680 |
| 2019-04-08 | $7.80 | $8.00 | $7.72 | $7.98 | $6.41 | 139,518,500 |
| 2019-04-05 | $7.76 | $7.76 | $7.76 | $7.76 | $6.23 | 0 |
| 2019-04-04 | $7.78 | $7.88 | $7.68 | $7.76 | $6.23 | 100,508,920 |
| 2019-04-03 | $7.60 | $7.83 | $7.56 | $7.78 | $6.25 | 107,827,550 |
| 2019-04-02 | $7.54 | $7.61 | $7.48 | $7.58 | $6.08 | 101,779,750 |
| 2019-04-01 | $7.27 | $7.57 | $7.27 | $7.54 | $6.05 | 152,888,050 |
| 2019-03-29 | $7.07 | $7.25 | $7.07 | $7.23 | $5.80 | 76,202,170 |
| 2019-03-28 | $7.10 | $7.12 | $7.05 | $7.08 | $5.68 | 35,957,630 |
| 2019-03-27 | $7.14 | $7.15 | $7.08 | $7.13 | $5.72 | 41,288,760 |
| 2019-03-26 | $7.24 | $7.26 | $7.08 | $7.10 | $5.70 | 56,728,810 |
| 2019-03-25 | $7.30 | $7.35 | $7.20 | $7.20 | $5.78 | 77,531,020 |
| 2019-03-22 | $7.42 | $7.44 | $7.32 | $7.41 | $5.95 | 47,290,050 |
| 2019-03-21 | $7.47 | $7.51 | $7.41 | $7.42 | $5.96 | 68,079,390 |
| 2019-03-20 | $7.51 | $7.58 | $7.38 | $7.45 | $5.98 | 62,565,320 |
| 2019-03-19 | $7.53 | $7.58 | $7.47 | $7.51 | $6.03 | 67,294,260 |
| 2019-03-18 | $7.34 | $7.58 | $7.34 | $7.57 | $6.08 | 99,256,230 |
| 2019-03-15 | $7.30 | $7.38 | $7.28 | $7.32 | $5.88 | 62,553,950 |
| 2019-03-14 | $7.37 | $7.46 | $7.26 | $7.30 | $5.86 | 65,780,500 |
| 2019-03-13 | $7.46 | $7.48 | $7.33 | $7.39 | $5.93 | 61,361,290 |
| 2019-03-12 | $7.51 | $7.62 | $7.41 | $7.48 | $6.00 | 86,188,580 |
| 2019-03-11 | $7.36 | $7.44 | $7.31 | $7.41 | $5.95 | 74,590,070 |
| 2019-03-08 | $7.58 | $7.65 | $7.32 | $7.38 | $5.92 | 85,419,040 |
| 2019-03-07 | $7.82 | $7.85 | $7.72 | $7.78 | $6.25 | 92,353,600 |
| 2019-03-06 | $7.69 | $7.89 | $7.64 | $7.82 | $6.28 | 106,823,870 |
| 2019-03-05 | $7.69 | $7.72 | $7.64 | $7.71 | $6.19 | 53,498,610 |
| 2019-03-04 | $7.66 | $7.82 | $7.62 | $7.70 | $6.18 | 92,284,280 |
| 2019-03-01 | $7.56 | $7.63 | $7.48 | $7.61 | $6.11 | 71,040,090 |
| 2019-02-28 | $7.53 | $7.63 | $7.46 | $7.50 | $6.02 | 53,483,140 |
| 2019-02-27 | $7.62 | $7.75 | $7.46 | $7.53 | $6.04 | 78,688,320 |
| 2019-02-26 | $7.60 | $7.91 | $7.54 | $7.64 | $6.13 | 155,875,840 |
| 2019-02-25 | $7.17 | $7.68 | $7.16 | $7.57 | $6.08 | 130,155,510 |
| 2019-02-22 | $7.15 | $7.16 | $7.06 | $7.15 | $5.74 | 39,993,620 |
| 2019-02-21 | $7.17 | $7.21 | $7.08 | $7.11 | $5.71 | 44,450,720 |
| 2019-02-20 | $7.16 | $7.20 | $7.12 | $7.18 | $5.76 | 37,284,970 |
| 2019-02-19 | $7.15 | $7.21 | $7.12 | $7.14 | $5.73 | 62,018,430 |
| 2019-02-18 | $7.04 | $7.15 | $7.04 | $7.13 | $5.72 | 62,542,840 |
| 2019-02-15 | $7.16 | $7.16 | $7.00 | $7.02 | $5.64 | 46,751,910 |
| 2019-02-14 | $7.13 | $7.22 | $7.11 | $7.18 | $5.76 | 51,943,320 |
| 2019-02-13 | $7.08 | $7.20 | $7.03 | $7.17 | $5.76 | 59,048,700 |
| 2019-02-12 | $7.07 | $7.10 | $7.00 | $7.06 | $5.67 | 50,484,580 |
| 2019-02-11 | $7.07 | $7.15 | $7.02 | $7.09 | $5.69 | 45,570,500 |
| 2019-02-08 | $7.07 | $7.07 | $7.07 | $7.07 | $5.68 | 0 |
| 2019-02-07 | $7.07 | $7.07 | $7.07 | $7.07 | $5.68 | 0 |
| 2019-02-06 | $7.07 | $7.07 | $7.07 | $7.07 | $5.68 | 0 |
| 2019-02-05 | $7.07 | $7.07 | $7.07 | $7.07 | $5.68 | 0 |
| 2019-02-04 | $7.07 | $7.07 | $7.07 | $7.07 | $5.68 | 0 |
| 2019-02-01 | $7.06 | $7.08 | $6.98 | $7.07 | $5.68 | 29,883,950 |
| 2019-01-31 | $6.95 | $7.03 | $6.94 | $7.01 | $5.63 | 38,989,200 |
| 2019-01-30 | $6.93 | $7.02 | $6.88 | $6.94 | $5.57 | 30,774,370 |
| 2019-01-29 | $6.83 | $6.99 | $6.80 | $6.97 | $5.59 | 43,150,350 |
| 2019-01-28 | $6.94 | $7.02 | $6.82 | $6.85 | $5.50 | 44,702,810 |
| 2019-01-25 | $6.88 | $6.98 | $6.88 | $6.95 | $5.58 | 35,272,120 |
| 2019-01-24 | $6.91 | $6.91 | $6.76 | $6.87 | $5.51 | 34,764,510 |
| 2019-01-23 | $6.93 | $6.98 | $6.81 | $6.88 | $5.52 | 36,560,150 |
| 2019-01-22 | $7.09 | $7.09 | $6.95 | $6.95 | $5.58 | 26,943,370 |
| 2019-01-21 | $6.94 | $7.10 | $6.94 | $7.07 | $5.68 | 51,503,340 |
| 2019-01-18 | $6.82 | $6.98 | $6.77 | $6.93 | $5.56 | 65,035,570 |
| 2019-01-17 | $6.86 | $6.87 | $6.76 | $6.77 | $5.43 | 27,219,350 |
| 2019-01-16 | $6.78 | $6.83 | $6.76 | $6.81 | $5.47 | 23,701,900 |
| 2019-01-15 | $6.76 | $6.82 | $6.74 | $6.79 | $5.45 | 30,400,950 |
| 2019-01-14 | $6.74 | $6.83 | $6.69 | $6.75 | $5.42 | 29,363,670 |
| 2019-01-11 | $6.71 | $6.79 | $6.70 | $6.74 | $5.41 | 24,486,710 |
| 2019-01-10 | $6.72 | $6.80 | $6.67 | $6.68 | $5.36 | 30,089,360 |
| 2019-01-09 | $6.71 | $6.85 | $6.68 | $6.73 | $5.40 | 45,190,430 |
| 2019-01-08 | $6.61 | $6.71 | $6.58 | $6.64 | $5.33 | 34,190,360 |
| 2019-01-07 | $6.57 | $6.62 | $6.53 | $6.57 | $5.27 | 46,166,390 |
| 2019-01-04 | $6.38 | $6.54 | $6.36 | $6.51 | $5.23 | 42,153,160 |
| 2019-01-03 | $6.34 | $6.44 | $6.33 | $6.43 | $5.16 | 24,650,300 |
| 2019-01-02 | $6.46 | $6.51 | $6.30 | $6.35 | $5.10 | 37,581,280 |
| 2019-01-01 | $6.50 | $6.50 | $6.50 | $6.50 | $5.22 | 0 |
| 2018-12-31 | $6.50 | $6.50 | $6.50 | $6.50 | $5.22 | 0 |
| 2018-12-28 | $6.44 | $6.54 | $6.43 | $6.50 | $5.22 | 36,465,970 |
| 2018-12-27 | $6.41 | $6.55 | $6.39 | $6.43 | $5.16 | 50,343,070 |
| 2018-12-26 | $6.39 | $6.41 | $6.32 | $6.33 | $5.08 | 23,434,390 |
| 2018-12-25 | $6.57 | $6.59 | $6.31 | $6.39 | $5.13 | 50,320,950 |
| 2018-12-24 | $6.58 | $6.64 | $6.57 | $6.62 | $5.31 | 22,630,250 |
| 2018-12-21 | $6.58 | $6.65 | $6.55 | $6.62 | $5.31 | 35,377,010 |
| 2018-12-20 | $6.62 | $6.67 | $6.57 | $6.58 | $5.28 | 36,393,540 |
| 2018-12-19 | $6.70 | $6.75 | $6.65 | $6.65 | $5.34 | 26,784,060 |
| 2018-12-18 | $6.74 | $6.80 | $6.67 | $6.71 | $5.39 | 28,771,210 |
| 2018-12-17 | $6.76 | $6.82 | $6.74 | $6.80 | $5.46 | 30,599,860 |
| 2018-12-14 | $6.87 | $6.89 | $6.75 | $6.77 | $5.43 | 52,694,410 |
| 2018-12-13 | $6.84 | $6.95 | $6.78 | $6.91 | $5.55 | 40,486,730 |
| 2018-12-12 | $6.95 | $6.95 | $6.82 | $6.83 | $5.48 | 21,153,540 |
| 2018-12-11 | $6.85 | $6.89 | $6.81 | $6.89 | $5.53 | 21,742,350 |
| 2018-12-10 | $6.85 | $6.90 | $6.76 | $6.90 | $5.54 | 26,956,490 |
| 2018-12-07 | $6.88 | $6.94 | $6.85 | $6.92 | $5.55 | 23,335,760 |
| 2018-12-06 | $6.87 | $6.92 | $6.84 | $6.88 | $5.52 | 25,447,700 |
| 2018-12-05 | $6.90 | $6.98 | $6.87 | $6.94 | $5.57 | 33,760,520 |
| 2018-12-04 | $6.86 | $7.05 | $6.83 | $7.00 | $5.62 | 68,804,630 |
| 2018-12-03 | $6.86 | $6.91 | $6.82 | $6.84 | $5.49 | 66,513,200 |
| 2018-11-30 | $6.68 | $6.75 | $6.62 | $6.72 | $5.39 | 42,962,610 |
| 2018-11-29 | $6.92 | $6.92 | $6.70 | $6.70 | $5.38 | 41,677,490 |
| 2018-11-28 | $6.83 | $6.87 | $6.78 | $6.85 | $5.50 | 34,196,890 |
| 2018-11-27 | $6.97 | $6.99 | $6.81 | $6.84 | $5.49 | 37,149,450 |
| 2018-11-26 | $7.09 | $7.09 | $6.92 | $6.94 | $5.57 | 48,294,340 |
| 2018-11-23 | $7.25 | $7.27 | $7.11 | $7.11 | $5.71 | 42,798,650 |
| 2018-11-22 | $7.30 | $7.34 | $7.25 | $7.27 | $5.84 | 41,287,390 |
| 2018-11-21 | $7.19 | $7.55 | $7.18 | $7.43 | $5.96 | 74,793,850 |
| 2018-11-20 | $7.40 | $7.40 | $7.27 | $7.30 | $5.86 | 55,588,380 |
| 2018-11-19 | $7.45 | $7.48 | $7.36 | $7.45 | $5.98 | 47,467,010 |
| 2018-11-16 | $7.47 | $7.49 | $7.41 | $7.43 | $5.96 | 30,566,480 |
| 2018-11-15 | $7.43 | $7.49 | $7.39 | $7.48 | $6.00 | 30,225,430 |
| 2018-11-14 | $7.47 | $7.59 | $7.41 | $7.43 | $5.96 | 43,233,710 |
| 2018-11-13 | $7.41 | $7.54 | $7.40 | $7.48 | $6.00 | 33,180,660 |
| 2018-11-12 | $7.44 | $7.50 | $7.39 | $7.49 | $6.01 | 22,580,990 |
| 2018-11-09 | $7.52 | $7.60 | $7.47 | $7.47 | $6.00 | 22,203,030 |
| 2018-11-08 | $7.61 | $7.63 | $7.50 | $7.56 | $6.07 | 29,207,010 |
| 2018-11-07 | $7.65 | $7.70 | $7.51 | $7.55 | $6.06 | 26,778,080 |
| 2018-11-06 | $7.65 | $7.65 | $7.56 | $7.62 | $6.12 | 23,062,140 |
| 2018-11-05 | $7.70 | $7.74 | $7.57 | $7.66 | $6.15 | 37,337,950 |
| 2018-11-02 | $7.65 | $7.75 | $7.55 | $7.74 | $6.21 | 52,158,340 |
| 2018-11-01 | $7.75 | $7.77 | $7.55 | $7.57 | $6.08 | 53,284,750 |
| 2018-10-31 | $7.50 | $7.70 | $7.44 | $7.65 | $6.14 | 61,280,560 |
| 2018-10-30 | $7.45 | $7.56 | $7.39 | $7.51 | $6.03 | 43,704,020 |
| 2018-10-29 | $7.60 | $7.63 | $7.35 | $7.39 | $5.93 | 41,874,650 |
| 2018-10-26 | $7.59 | $7.74 | $7.52 | $7.58 | $6.08 | 47,905,800 |
| 2018-10-25 | $7.30 | $7.58 | $7.21 | $7.56 | $6.07 | 54,850,460 |
| 2018-10-24 | $7.42 | $7.63 | $7.35 | $7.46 | $5.99 | 56,423,630 |
| 2018-10-23 | $7.68 | $7.71 | $7.37 | $7.42 | $5.96 | 74,577,880 |
| 2018-10-22 | $7.51 | $7.77 | $7.44 | $7.76 | $6.23 | 99,450,740 |
| 2018-10-19 | $7.14 | $7.42 | $7.06 | $7.42 | $5.96 | 50,197,190 |
| 2018-10-18 | $7.31 | $7.37 | $7.17 | $7.19 | $5.77 | 44,329,190 |
| 2018-10-17 | $7.35 | $7.42 | $7.25 | $7.41 | $5.95 | 38,142,800 |
| 2018-10-16 | $7.30 | $7.47 | $7.21 | $7.25 | $5.82 | 37,232,210 |
| 2018-10-15 | $7.48 | $7.50 | $7.25 | $7.30 | $5.86 | 43,886,780 |
| 2018-10-12 | $7.22 | $7.50 | $7.13 | $7.48 | $6.00 | 70,450,020 |
| 2018-10-11 | $7.27 | $7.35 | $7.14 | $7.18 | $5.76 | 61,234,720 |
| 2018-10-10 | $7.39 | $7.54 | $7.38 | $7.48 | $6.00 | 42,267,330 |
| 2018-10-09 | $7.35 | $7.42 | $7.34 | $7.38 | $5.92 | 41,476,110 |
| 2018-10-08 | $7.66 | $7.73 | $7.28 | $7.37 | $5.92 | 93,943,320 |
| 2018-10-05 | $7.85 | $7.85 | $7.85 | $7.85 | $6.30 | 0 |
| 2018-10-04 | $7.85 | $7.85 | $7.85 | $7.85 | $6.30 | 0 |
| 2018-10-03 | $7.85 | $7.85 | $7.85 | $7.85 | $6.30 | 0 |
| 2018-10-02 | $7.85 | $7.85 | $7.85 | $7.85 | $6.30 | 0 |
| 2018-10-01 | $7.85 | $7.85 | $7.85 | $7.85 | $6.30 | 0 |
| 2018-09-28 | $7.82 | $7.90 | $7.68 | $7.85 | $6.30 | 64,099,270 |
| 2018-09-27 | $7.95 | $7.99 | $7.89 | $7.91 | $6.35 | 30,475,600 |
| 2018-09-26 | $7.95 | $8.02 | $7.88 | $7.88 | $6.33 | 57,336,060 |
| 2018-09-25 | $7.86 | $7.86 | $7.75 | $7.79 | $6.25 | 26,147,980 |
| 2018-09-24 | $7.95 | $7.95 | $7.95 | $7.95 | $6.38 | 0 |
| 2018-09-21 | $7.68 | $8.01 | $7.64 | $7.95 | $6.38 | 46,597,950 |
| 2018-09-20 | $7.67 | $7.76 | $7.61 | $7.70 | $6.18 | 29,374,250 |
| 2018-09-19 | $7.56 | $7.72 | $7.55 | $7.67 | $6.16 | 56,743,580 |
| 2018-09-18 | $7.26 | $7.61 | $7.23 | $7.59 | $6.09 | 58,317,380 |
| 2018-09-17 | $7.31 | $7.31 | $7.22 | $7.23 | $5.80 | 24,853,870 |
| 2018-09-14 | $7.25 | $7.34 | $7.18 | $7.34 | $5.89 | 41,323,210 |
| 2018-09-13 | $7.30 | $7.33 | $7.13 | $7.24 | $5.81 | 44,403,460 |
| 2018-09-12 | $7.15 | $7.26 | $7.05 | $7.20 | $5.78 | 54,091,200 |
| 2018-09-11 | $7.55 | $7.55 | $7.12 | $7.17 | $5.76 | 123,265,450 |
| 2018-09-10 | $7.60 | $7.66 | $7.52 | $7.61 | $6.11 | 33,763,740 |
| 2018-09-07 | $7.52 | $7.67 | $7.51 | $7.56 | $6.07 | 46,375,150 |
| 2018-09-06 | $7.51 | $7.64 | $7.40 | $7.44 | $5.97 | 52,520,360 |
| 2018-09-05 | $7.74 | $7.77 | $7.55 | $7.55 | $6.06 | 45,976,110 |
| 2018-09-04 | $7.67 | $7.82 | $7.63 | $7.78 | $6.25 | 40,025,020 |
| 2018-09-03 | $7.81 | $7.85 | $7.61 | $7.69 | $6.17 | 48,906,680 |
| 2018-08-31 | $7.89 | $7.92 | $7.76 | $7.88 | $6.33 | 59,563,470 |
| 2018-08-30 | $8.06 | $8.09 | $7.85 | $7.93 | $6.37 | 73,630,900 |
| 2018-08-29 | $8.15 | $8.17 | $8.03 | $8.06 | $6.47 | 36,903,060 |
| 2018-08-28 | $8.20 | $8.25 | $8.11 | $8.18 | $6.57 | 54,908,680 |
| 2018-08-27 | $8.11 | $8.23 | $8.00 | $8.19 | $6.57 | 54,683,500 |
| 2018-08-24 | $8.09 | $8.16 | $8.01 | $8.07 | $6.48 | 37,868,990 |
| 2018-08-23 | $8.31 | $8.33 | $8.06 | $8.12 | $6.52 | 52,067,750 |
| 2018-08-22 | $8.30 | $8.43 | $8.30 | $8.33 | $6.69 | 23,507,500 |
| 2018-08-21 | $8.34 | $8.49 | $8.31 | $8.35 | $6.70 | 47,581,960 |
| 2018-08-20 | $8.20 | $8.35 | $8.11 | $8.35 | $6.70 | 44,750,540 |
| 2018-08-17 | $8.21 | $8.25 | $8.06 | $8.10 | $6.50 | 35,892,250 |
| 2018-08-16 | $8.14 | $8.24 | $7.97 | $8.08 | $6.49 | 51,008,300 |
| 2018-08-15 | $8.48 | $8.51 | $8.22 | $8.23 | $6.61 | 41,730,760 |
| 2018-08-14 | $8.68 | $8.68 | $8.42 | $8.46 | $6.79 | 64,455,290 |
| 2018-08-13 | $8.50 | $8.75 | $8.42 | $8.71 | $6.99 | 56,442,800 |
| 2018-08-10 | $8.69 | $8.72 | $8.52 | $8.59 | $6.90 | 35,103,350 |
| 2018-08-09 | $8.58 | $8.77 | $8.43 | $8.67 | $6.96 | 56,295,090 |
| 2018-08-08 | $8.60 | $8.83 | $8.54 | $8.66 | $6.95 | 78,031,860 |
| 2018-08-07 | $8.25 | $8.58 | $8.21 | $8.56 | $6.87 | 59,507,160 |
| 2018-08-06 | $8.33 | $8.41 | $7.96 | $8.18 | $6.57 | 49,730,610 |
| 2018-08-03 | $8.33 | $8.54 | $8.26 | $8.29 | $6.65 | 54,393,070 |
| 2018-08-02 | $8.36 | $8.49 | $8.17 | $8.28 | $6.65 | 92,569,200 |
| 2018-08-01 | $8.88 | $8.94 | $8.32 | $8.36 | $6.71 | 93,131,360 |
| 2018-07-31 | $8.70 | $8.77 | $8.55 | $8.69 | $6.98 | 40,091,190 |
| 2018-07-30 | $8.53 | $8.95 | $8.50 | $8.77 | $7.04 | 104,876,400 |
| 2018-07-27 | $8.54 | $8.58 | $8.35 | $8.52 | $6.84 | 50,623,870 |
| 2018-07-26 | $8.63 | $8.70 | $8.29 | $8.39 | $6.73 | 73,805,940 |
| 2018-07-25 | $8.62 | $8.76 | $8.48 | $8.62 | $6.92 | 74,141,300 |
| 2018-07-24 | $8.47 | $8.89 | $8.47 | $8.54 | $6.86 | 142,025,710 |
| 2018-07-23 | $7.83 | $8.29 | $7.80 | $8.18 | $6.57 | 74,837,610 |
| 2018-07-20 | $7.72 | $7.94 | $7.63 | $7.90 | $6.34 | 81,699,910 |
| 2018-07-19 | $7.49 | $7.74 | $7.47 | $7.73 | $6.20 | 128,320,820 |
| 2018-07-18 | $7.40 | $7.54 | $7.37 | $7.38 | $5.92 | 51,842,470 |
| 2018-07-17 | $7.46 | $7.51 | $7.27 | $7.35 | $5.90 | 44,785,520 |
| 2018-07-16 | $7.65 | $7.66 | $7.42 | $7.51 | $6.03 | 43,539,760 |
| 2018-07-13 | $7.68 | $7.72 | $7.56 | $7.64 | $6.13 | 45,434,320 |
| 2018-07-12 | $7.50 | $7.68 | $7.50 | $7.61 | $6.11 | 61,036,220 |
| 2018-07-11 | $7.40 | $7.48 | $7.27 | $7.42 | $5.96 | 47,674,330 |
| 2018-07-10 | $7.48 | $7.66 | $7.43 | $7.61 | $6.11 | 77,489,360 |
| 2018-07-09 | $7.25 | $7.53 | $7.23 | $7.49 | $6.01 | 62,861,170 |
| 2018-07-06 | $7.09 | $7.28 | $7.05 | $7.20 | $5.78 | 55,962,800 |
| 2018-07-05 | $7.21 | $7.24 | $7.01 | $7.08 | $5.68 | 45,499,400 |
| 2018-07-04 | $7.25 | $7.49 | $7.24 | $7.27 | $5.84 | 56,570,530 |
| 2018-07-03 | $7.39 | $7.43 | $6.98 | $7.25 | $5.82 | 82,646,850 |
| 2018-07-02 | $7.74 | $7.76 | $7.28 | $7.34 | $5.89 | 66,220,430 |
| 2018-06-29 | $7.70 | $7.84 | $7.61 | $7.79 | $6.25 | 69,049,570 |
| 2018-06-28 | $7.77 | $7.87 | $7.60 | $7.66 | $6.15 | 62,250,590 |
| 2018-06-27 | $8.09 | $8.14 | $7.71 | $7.73 | $6.20 | 87,798,480 |
| 2018-06-26 | $8.35 | $8.35 | $7.97 | $8.09 | $6.49 | 71,882,920 |
| 2018-06-25 | $8.68 | $8.72 | $8.45 | $8.46 | $6.79 | 58,451,120 |
| 2018-06-22 | $8.62 | $8.75 | $8.41 | $8.69 | $6.98 | 59,638,340 |
| 2018-06-21 | $8.62 | $8.95 | $8.61 | $8.69 | $6.98 | 69,219,460 |
| 2018-06-20 | $8.60 | $8.70 | $8.43 | $8.66 | $6.95 | 60,239,800 |
| 2018-06-19 | $8.82 | $8.94 | $8.43 | $8.58 | $6.89 | 109,533,460 |
| 2018-06-18 | $8.97 | $8.97 | $8.97 | $8.97 | $7.20 | 0 |
| 2018-06-15 | $8.86 | $9.06 | $8.82 | $8.97 | $7.20 | 86,554,550 |
| 2018-06-14 | $8.85 | $9.05 | $8.64 | $8.91 | $7.15 | 84,167,440 |
| 2018-06-13 | $8.82 | $9.07 | $8.80 | $8.92 | $7.16 | 60,351,950 |
| 2018-06-12 | $8.86 | $8.97 | $8.69 | $8.93 | $7.17 | 51,851,120 |
| 2018-06-11 | $8.63 | $9.00 | $8.61 | $8.82 | $7.08 | 67,088,640 |
| 2018-06-08 | $8.72 | $8.76 | $8.57 | $8.71 | $6.99 | 74,279,920 |
| 2018-06-07 | $8.95 | $9.23 | $8.95 | $9.19 | $7.01 | 105,624,040 |
| 2018-06-06 | $8.80 | $8.92 | $8.79 | $8.90 | $6.79 | 62,774,360 |
| 2018-06-05 | $8.80 | $8.81 | $8.70 | $8.78 | $6.70 | 42,042,270 |
| 2018-06-04 | $8.67 | $8.81 | $8.62 | $8.77 | $6.69 | 74,532,190 |
| 2018-06-01 | $8.38 | $8.65 | $8.37 | $8.53 | $6.51 | 58,476,630 |
| 2018-05-31 | $8.30 | $8.44 | $8.29 | $8.42 | $6.43 | 57,102,830 |
| 2018-05-30 | $8.46 | $8.48 | $8.24 | $8.25 | $6.30 | 57,751,530 |
| 2018-05-29 | $8.40 | $8.62 | $8.33 | $8.57 | $6.54 | 65,336,510 |
| 2018-05-28 | $8.43 | $8.50 | $8.38 | $8.42 | $6.43 | 27,826,560 |
| 2018-05-25 | $8.48 | $8.53 | $8.33 | $8.46 | $6.46 | 45,993,720 |
| 2018-05-24 | $8.46 | $8.50 | $8.41 | $8.46 | $6.46 | 25,468,330 |
| 2018-05-23 | $8.63 | $8.63 | $8.43 | $8.45 | $6.45 | 48,845,740 |
| 2018-05-22 | $8.78 | $8.79 | $8.59 | $8.63 | $6.59 | 47,988,290 |
| 2018-05-21 | $8.87 | $8.93 | $8.70 | $8.78 | $6.70 | 64,449,210 |
| 2018-05-18 | $8.71 | $8.81 | $8.64 | $8.78 | $6.70 | 43,251,160 |
| 2018-05-17 | $8.86 | $8.89 | $8.70 | $8.71 | $6.65 | 45,353,890 |
| 2018-05-16 | $8.91 | $8.94 | $8.82 | $8.86 | $6.76 | 42,423,260 |
| 2018-05-15 | $9.16 | $9.16 | $8.86 | $8.98 | $6.85 | 79,998,350 |
| 2018-05-14 | $9.02 | $9.15 | $9.00 | $9.14 | $6.98 | 59,925,290 |
| 2018-05-11 | $9.00 | $9.04 | $8.86 | $9.01 | $6.88 | 51,922,380 |
| 2018-05-10 | $8.91 | $8.98 | $8.85 | $8.93 | $6.82 | 31,710,570 |
| 2018-05-09 | $9.09 | $9.13 | $8.80 | $8.90 | $6.79 | 68,506,490 |
| 2018-05-08 | $9.08 | $9.17 | $9.03 | $9.07 | $6.92 | 50,976,730 |
| 2018-05-07 | $9.03 | $9.15 | $8.85 | $9.05 | $6.91 | 49,580,660 |
| 2018-05-04 | $8.96 | $9.08 | $8.91 | $9.00 | $6.87 | 55,476,190 |
| 2018-05-03 | $8.80 | $8.95 | $8.75 | $8.94 | $6.82 | 66,185,150 |
| 2018-05-02 | $9.00 | $9.18 | $8.61 | $8.79 | $6.71 | 135,665,520 |
| 2018-05-01 | $9.24 | $9.24 | $9.24 | $9.24 | $7.05 | 0 |
| 2018-04-30 | $9.24 | $9.24 | $9.24 | $9.24 | $7.05 | 0 |
| 2018-04-27 | $9.20 | $9.30 | $8.98 | $9.24 | $7.05 | 60,382,590 |
| 2018-04-26 | $9.23 | $9.27 | $9.03 | $9.19 | $7.01 | 52,527,300 |
| 2018-04-25 | $9.17 | $9.24 | $9.06 | $9.21 | $7.03 | 46,917,890 |
| 2018-04-24 | $9.30 | $9.56 | $9.21 | $9.25 | $7.06 | 118,222,980 |
| 2018-04-23 | $9.05 | $9.29 | $9.01 | $9.13 | $6.97 | 61,493,950 |
| 2018-04-20 | $9.05 | $9.26 | $8.96 | $9.09 | $6.94 | 86,934,730 |
| 2018-04-19 | $8.88 | $9.13 | $8.81 | $9.12 | $6.96 | 109,241,260 |
| 2018-04-18 | $8.64 | $8.96 | $8.64 | $8.74 | $6.67 | 108,155,450 |
| 2018-04-17 | $8.47 | $8.62 | $8.37 | $8.45 | $6.45 | 54,866,580 |
| 2018-04-16 | $8.71 | $8.75 | $8.36 | $8.50 | $6.49 | 85,864,480 |
| 2018-04-13 | $8.79 | $8.81 | $8.65 | $8.75 | $6.68 | 48,376,870 |
| 2018-04-12 | $8.81 | $8.81 | $8.69 | $8.72 | $6.66 | 37,682,850 |
| 2018-04-11 | $8.92 | $9.05 | $8.76 | $8.78 | $6.70 | 75,174,400 |
| 2018-04-10 | $8.63 | $8.90 | $8.63 | $8.88 | $6.78 | 100,182,050 |
| 2018-04-09 | $8.26 | $8.58 | $8.26 | $8.56 | $6.53 | 76,406,410 |
| 2018-04-06 | $8.23 | $8.23 | $8.23 | $8.23 | $6.28 | 0 |
| 2018-04-05 | $8.23 | $8.23 | $8.23 | $8.23 | $6.28 | 0 |
| 2018-04-04 | $8.42 | $8.47 | $8.21 | $8.23 | $6.28 | 57,237,850 |
| 2018-04-03 | $8.49 | $8.51 | $8.35 | $8.37 | $6.39 | 57,249,020 |
| 2018-04-02 | $8.59 | $8.78 | $8.54 | $8.56 | $6.53 | 84,930,020 |
| 2018-03-30 | $8.65 | $8.68 | $8.40 | $8.52 | $6.50 | 80,508,420 |
| 2018-03-29 | $8.45 | $8.69 | $8.27 | $8.64 | $6.59 | 101,618,990 |
| 2018-03-28 | $8.20 | $8.51 | $8.18 | $8.35 | $6.37 | 61,517,690 |
| 2018-03-27 | $8.43 | $8.49 | $8.34 | $8.40 | $6.41 | 87,699,220 |
| 2018-03-26 | $8.50 | $8.50 | $8.18 | $8.33 | $6.36 | 144,048,020 |
| 2018-03-23 | $8.60 | $8.70 | $8.35 | $8.68 | $6.63 | 208,308,990 |
| 2018-03-22 | $9.15 | $9.17 | $9.00 | $9.05 | $6.91 | 58,929,450 |
| 2018-03-21 | $9.19 | $9.23 | $9.04 | $9.16 | $6.99 | 67,154,210 |
| 2018-03-20 | $9.01 | $9.22 | $8.99 | $9.17 | $7.00 | 55,273,910 |
| 2018-03-19 | $9.28 | $9.28 | $9.07 | $9.12 | $6.96 | 89,529,650 |
| 2018-03-16 | $9.55 | $9.59 | $9.40 | $9.41 | $7.18 | 65,121,520 |
| 2018-03-15 | $9.48 | $9.59 | $9.37 | $9.54 | $7.28 | 80,977,670 |
| 2018-03-14 | $9.19 | $9.58 | $9.12 | $9.53 | $7.27 | 127,380,160 |
| 2018-03-13 | $9.18 | $9.36 | $9.14 | $9.23 | $7.05 | 101,973,180 |
| 2018-03-12 | $9.11 | $9.28 | $9.01 | $9.21 | $7.03 | 141,394,020 |
| 2018-03-09 | $9.42 | $9.43 | $9.00 | $9.10 | $6.95 | 176,672,320 |
| 2018-03-08 | $9.38 | $9.45 | $9.28 | $9.38 | $7.16 | 73,081,320 |
| 2018-03-07 | $9.61 | $9.66 | $9.36 | $9.42 | $7.19 | 80,130,820 |
| 2018-03-06 | $9.57 | $9.69 | $9.38 | $9.64 | $7.36 | 121,046,150 |
| 2018-03-05 | $9.62 | $9.65 | $9.33 | $9.51 | $7.26 | 135,995,250 |
| 2018-03-02 | $9.79 | $9.79 | $9.46 | $9.61 | $7.34 | 140,519,940 |
| 2018-03-01 | $9.95 | $10.11 | $9.90 | $10.00 | $7.63 | 103,207,280 |
| 2018-02-28 | $10.02 | $10.13 | $9.80 | $10.04 | $7.66 | 130,882,450 |
| 2018-02-27 | $10.57 | $10.60 | $9.97 | $10.14 | $7.74 | 215,780,880 |
| 2018-02-26 | $10.75 | $10.93 | $10.52 | $10.62 | $8.11 | 158,687,920 |
| 2018-02-23 | $10.31 | $10.56 | $10.24 | $10.50 | $8.01 | 136,747,880 |
| 2018-02-22 | $10.41 | $10.46 | $10.03 | $10.42 | $7.95 | 162,821,840 |
| 2018-02-21 | $10.28 | $10.28 | $10.28 | $10.28 | $7.85 | 0 |
| 2018-02-20 | $10.28 | $10.28 | $10.28 | $10.28 | $7.85 | 0 |
| 2018-02-19 | $10.28 | $10.28 | $10.28 | $10.28 | $7.85 | 0 |
| 2018-02-16 | $10.28 | $10.28 | $10.28 | $10.28 | $7.85 | 0 |
| 2018-02-15 | $10.28 | $10.28 | $10.28 | $10.28 | $7.85 | 0 |
| 2018-02-14 | $9.99 | $10.35 | $9.92 | $10.28 | $7.85 | 115,947,870 |
| 2018-02-13 | $10.04 | $10.25 | $9.83 | $9.99 | $7.63 | 161,950,890 |
| 2018-02-12 | $9.76 | $10.05 | $9.61 | $9.99 | $7.63 | 161,542,940 |
| 2018-02-09 | $9.80 | $10.06 | $9.24 | $10.00 | $7.63 | 329,374,610 |
| 2018-02-08 | $10.40 | $10.49 | $9.82 | $10.14 | $7.74 | 250,429,300 |
| 2018-02-07 | $11.30 | $11.48 | $10.42 | $10.65 | $8.13 | 324,132,340 |
| 2018-02-06 | $10.85 | $11.10 | $10.70 | $11.07 | $8.45 | 322,676,810 |
| 2018-02-05 | $10.92 | $11.45 | $10.87 | $11.23 | $8.57 | 268,171,140 |
| 2018-02-02 | $10.18 | $11.13 | $10.01 | $11.10 | $8.47 | 278,474,570 |
| 2018-02-01 | $10.18 | $10.55 | $10.03 | $10.28 | $7.85 | 220,958,470 |
| 2018-01-31 | $9.73 | $10.03 | $9.58 | $9.98 | $7.62 | 162,056,540 |
| 2018-01-30 | $10.01 | $10.17 | $9.73 | $9.77 | $7.46 | 178,116,750 |
| 2018-01-29 | $9.87 | $10.21 | $9.86 | $10.01 | $7.64 | 259,255,770 |
| 2018-01-26 | $9.73 | $9.96 | $9.54 | $9.71 | $7.41 | 325,586,300 |
| 2018-01-25 | $9.31 | $9.77 | $9.26 | $9.74 | $7.43 | 309,145,540 |
| 2018-01-24 | $9.26 | $9.47 | $9.19 | $9.30 | $7.10 | 232,513,610 |
| 2018-01-23 | $9.31 | $9.33 | $9.13 | $9.24 | $7.05 | 285,206,160 |
| 2018-01-22 | $9.40 | $9.51 | $9.23 | $9.32 | $7.11 | 289,735,730 |
| 2018-01-19 | $9.25 | $9.65 | $9.15 | $9.31 | $7.11 | 422,988,850 |
| 2018-01-18 | $8.95 | $9.34 | $8.86 | $9.22 | $7.04 | 232,239,690 |
| 2018-01-17 | $8.85 | $9.09 | $8.78 | $8.95 | $6.83 | 104,756,310 |
| 2018-01-16 | $8.82 | $8.89 | $8.75 | $8.87 | $6.77 | 71,990,860 |
| 2018-01-15 | $9.03 | $9.04 | $8.75 | $8.82 | $6.73 | 105,289,580 |
| 2018-01-12 | $8.88 | $9.11 | $8.81 | $9.09 | $6.94 | 95,494,060 |
| 2018-01-11 | $9.05 | $9.06 | $8.78 | $8.83 | $6.74 | 84,626,080 |
| 2018-01-10 | $9.00 | $9.13 | $8.94 | $9.05 | $6.91 | 68,645,940 |
| 2018-01-09 | $9.29 | $9.29 | $9.01 | $9.10 | $6.95 | 102,535,050 |
| 2018-01-08 | $8.87 | $9.34 | $8.83 | $9.29 | $7.09 | 143,477,910 |
| 2018-01-05 | $8.96 | $9.02 | $8.81 | $8.87 | $6.77 | 64,615,610 |
| 2018-01-04 | $8.91 | $9.14 | $8.90 | $8.94 | $6.82 | 74,872,490 |
| 2018-01-03 | $8.98 | $9.20 | $8.88 | $8.93 | $6.82 | 84,272,830 |
| 2018-01-02 | $8.69 | $8.99 | $8.66 | $8.96 | $6.84 | 109,164,700 |
| 2018-01-01 | $8.64 | $8.64 | $8.64 | $8.64 | $6.59 | 0 |
| 2017-12-29 | $8.64 | $8.75 | $8.61 | $8.64 | $6.59 | 43,679,600 |
| 2017-12-28 | $8.32 | $8.69 | $8.29 | $8.65 | $6.60 | 94,868,350 |
| 2017-12-27 | $8.34 | $8.52 | $8.30 | $8.37 | $6.39 | 63,084,280 |
| 2017-12-26 | $8.30 | $8.38 | $8.23 | $8.35 | $6.37 | 35,534,510 |
| 2017-12-25 | $8.40 | $8.46 | $8.30 | $8.33 | $6.36 | 47,327,330 |
| 2017-12-22 | $8.45 | $8.50 | $8.37 | $8.43 | $6.43 | 46,111,460 |
| 2017-12-21 | $8.23 | $8.45 | $8.21 | $8.41 | $6.42 | 53,280,750 |
| 2017-12-20 | $8.50 | $8.51 | $8.21 | $8.24 | $6.29 | 68,448,870 |
| 2017-12-19 | $8.34 | $8.51 | $8.32 | $8.50 | $6.49 | 58,729,350 |
| 2017-12-18 | $8.30 | $8.41 | $8.18 | $8.40 | $6.41 | 57,691,820 |
| 2017-12-15 | $8.43 | $8.45 | $8.15 | $8.22 | $6.27 | 69,844,070 |
| 2017-12-14 | $8.51 | $8.52 | $8.39 | $8.47 | $6.46 | 40,366,530 |
| 2017-12-13 | $8.31 | $8.55 | $8.27 | $8.47 | $6.46 | 52,240,470 |
| 2017-12-12 | $8.52 | $8.70 | $8.35 | $8.36 | $6.38 | 69,598,980 |
| 2017-12-11 | $8.42 | $8.53 | $8.40 | $8.52 | $6.50 | 70,354,960 |
| 2017-12-08 | $8.22 | $8.49 | $8.10 | $8.40 | $6.41 | 124,678,610 |
| 2017-12-07 | $8.40 | $8.47 | $8.24 | $8.26 | $6.30 | 98,707,260 |
| 2017-12-06 | $8.89 | $8.90 | $8.30 | $8.50 | $6.49 | 216,840,220 |
| 2017-12-05 | $8.92 | $9.25 | $8.90 | $9.00 | $6.87 | 233,167,120 |
| 2017-12-04 | $9.16 | $9.20 | $8.86 | $9.00 | $6.87 | 136,785,490 |
| 2017-12-01 | $9.29 | $9.34 | $8.90 | $9.11 | $6.95 | 178,802,410 |
| 2017-11-30 | $9.47 | $9.53 | $9.26 | $9.38 | $7.16 | 133,408,480 |
| 2017-11-29 | $9.10 | $9.49 | $9.10 | $9.42 | $7.19 | 236,961,360 |
| 2017-11-28 | $8.81 | $9.17 | $8.56 | $9.12 | $6.96 | 161,577,680 |
| 2017-11-27 | $9.00 | $9.13 | $8.66 | $8.91 | $6.80 | 135,869,290 |
| 2017-11-24 | $8.82 | $8.94 | $8.62 | $8.90 | $6.79 | 109,513,120 |
| 2017-11-23 | $9.05 | $9.31 | $8.74 | $8.88 | $6.78 | 156,763,200 |
| 2017-11-22 | $9.08 | $9.18 | $8.86 | $9.09 | $6.94 | 145,841,520 |
| 2017-11-21 | $8.67 | $9.09 | $8.64 | $8.93 | $6.82 | 172,282,040 |
| 2017-11-20 | $8.75 | $8.78 | $8.41 | $8.67 | $6.62 | 120,163,310 |
| 2017-11-17 | $8.60 | $8.86 | $8.52 | $8.84 | $6.75 | 166,735,980 |
| 2017-11-16 | $8.72 | $8.74 | $8.50 | $8.63 | $6.59 | 108,850,650 |
| 2017-11-15 | $8.71 | $8.80 | $8.55 | $8.75 | $6.68 | 149,777,960 |
| 2017-11-14 | $8.70 | $9.02 | $8.67 | $8.83 | $6.74 | 220,668,210 |
| 2017-11-13 | $8.35 | $8.73 | $8.31 | $8.66 | $6.61 | 195,868,840 |
| 2017-11-10 | $8.27 | $8.37 | $8.11 | $8.34 | $6.37 | 91,966,710 |
| 2017-11-09 | $8.30 | $8.43 | $8.15 | $8.29 | $6.33 | 104,732,000 |
| 2017-11-08 | $8.23 | $8.36 | $8.10 | $8.22 | $6.27 | 113,064,720 |
| 2017-11-07 | $8.09 | $8.45 | $8.06 | $8.22 | $6.27 | 205,587,890 |
| 2017-11-06 | $7.85 | $8.12 | $7.81 | $8.11 | $6.19 | 136,491,840 |
| 2017-11-03 | $7.86 | $7.90 | $7.61 | $7.87 | $6.01 | 104,140,740 |
| 2017-11-02 | $7.87 | $7.93 | $7.74 | $7.88 | $6.01 | 73,591,750 |
| 2017-11-01 | $7.71 | $7.92 | $7.71 | $7.85 | $5.99 | 98,193,220 |
| 2017-10-31 | $7.68 | $7.73 | $7.60 | $7.67 | $5.85 | 49,226,560 |
| 2017-10-30 | $7.82 | $7.87 | $7.55 | $7.71 | $5.88 | 108,251,110 |
| 2017-10-27 | $7.90 | $7.97 | $7.68 | $7.70 | $5.88 | 84,790,950 |
| 2017-10-26 | $7.68 | $7.95 | $7.65 | $7.86 | $6.00 | 104,502,080 |
| 2017-10-25 | $7.63 | $7.73 | $7.63 | $7.71 | $5.88 | 58,877,710 |
| 2017-10-24 | $7.50 | $7.66 | $7.50 | $7.65 | $5.84 | 92,691,790 |
| 2017-10-23 | $7.53 | $7.57 | $7.46 | $7.52 | $5.74 | 42,532,100 |
| 2017-10-20 | $7.42 | $7.56 | $7.39 | $7.55 | $5.76 | 48,805,790 |
| 2017-10-19 | $7.34 | $7.46 | $7.31 | $7.45 | $5.69 | 73,252,080 |
| 2017-10-18 | $7.48 | $7.54 | $7.34 | $7.40 | $5.65 | 49,351,690 |
| 2017-10-17 | $7.58 | $7.59 | $7.46 | $7.48 | $5.71 | 56,792,080 |
| 2017-10-16 | $7.57 | $7.69 | $7.55 | $7.61 | $5.81 | 100,314,660 |
| 2017-10-13 | $7.39 | $7.54 | $7.37 | $7.53 | $5.75 | 99,207,560 |
| 2017-10-12 | $7.28 | $7.38 | $7.23 | $7.37 | $5.63 | 67,655,180 |
| 2017-10-11 | $7.34 | $7.36 | $7.16 | $7.28 | $5.56 | 75,799,110 |
| 2017-10-10 | $7.43 | $7.44 | $7.30 | $7.34 | $5.60 | 64,387,290 |
| 2017-10-09 | $7.53 | $7.58 | $7.44 | $7.46 | $5.69 | 69,892,610 |
| 2017-10-06 | $7.39 | $7.39 | $7.39 | $7.39 | $5.64 | 0 |
| 2017-10-05 | $7.39 | $7.39 | $7.39 | $7.39 | $5.64 | 0 |
| 2017-10-04 | $7.39 | $7.39 | $7.39 | $7.39 | $5.64 | 0 |
| 2017-10-03 | $7.39 | $7.39 | $7.39 | $7.39 | $5.64 | 0 |
| 2017-10-02 | $7.39 | $7.39 | $7.39 | $7.39 | $5.64 | 0 |
| 2017-09-29 | $7.33 | $7.45 | $7.32 | $7.39 | $5.64 | 35,691,020 |
| 2017-09-28 | $7.44 | $7.44 | $7.32 | $7.34 | $5.60 | 62,150,290 |
| 2017-09-27 | $7.36 | $7.49 | $7.34 | $7.46 | $5.69 | 125,582,440 |
| 2017-09-26 | $7.12 | $7.33 | $7.12 | $7.27 | $5.55 | 79,648,770 |
| 2017-09-25 | $7.15 | $7.21 | $7.11 | $7.13 | $5.44 | 55,830,620 |
| 2017-09-22 | $7.18 | $7.24 | $7.06 | $7.17 | $5.47 | 137,128,420 |
| 2017-09-21 | $7.42 | $7.45 | $7.31 | $7.32 | $5.59 | 93,565,210 |
| 2017-09-20 | $7.36 | $7.45 | $7.33 | $7.43 | $5.67 | 88,816,070 |
| 2017-09-19 | $7.41 | $7.43 | $7.33 | $7.36 | $5.62 | 93,927,180 |
| 2017-09-18 | $7.30 | $7.38 | $7.29 | $7.37 | $5.63 | 126,121,940 |
| 2017-09-15 | $7.76 | $7.77 | $7.32 | $7.40 | $5.65 | 262,172,080 |
| 2017-09-14 | $8.04 | $8.04 | $7.70 | $7.76 | $5.92 | 187,797,590 |
| 2017-09-13 | $8.05 | $8.16 | $7.95 | $8.05 | $6.14 | 119,495,700 |
| 2017-09-12 | $8.08 | $8.15 | $7.95 | $8.04 | $6.14 | 111,337,640 |
| 2017-09-11 | $7.95 | $7.99 | $7.80 | $7.98 | $6.09 | 115,381,170 |
| 2017-09-08 | $8.15 | $8.22 | $7.98 | $8.02 | $6.12 | 114,918,940 |
| 2017-09-07 | $8.38 | $8.38 | $8.12 | $8.16 | $6.23 | 120,305,970 |
| 2017-09-06 | $8.30 | $8.54 | $8.27 | $8.39 | $6.40 | 85,183,740 |
| 2017-09-05 | $8.61 | $8.62 | $8.30 | $8.39 | $6.40 | 116,625,910 |
| 2017-09-04 | $8.72 | $8.88 | $8.36 | $8.64 | $6.59 | 203,545,000 |
| 2017-09-01 | $8.19 | $8.90 | $8.19 | $8.57 | $6.54 | 303,842,430 |
| 2017-08-31 | $8.25 | $8.36 | $8.04 | $8.20 | $6.26 | 171,428,930 |
| 2017-08-30 | $7.94 | $8.42 | $7.94 | $8.30 | $6.34 | 206,425,080 |
| 2017-08-29 | $7.97 | $8.18 | $7.87 | $7.98 | $6.09 | 127,184,870 |
| 2017-08-28 | $7.99 | $8.05 | $7.81 | $8.00 | $6.11 | 152,513,100 |
| 2017-08-25 | $7.96 | $8.24 | $7.93 | $8.08 | $6.17 | 147,656,010 |
| 2017-08-24 | $7.94 | $8.13 | $7.94 | $8.04 | $6.14 | 82,512,110 |
| 2017-08-23 | $8.00 | $8.10 | $7.87 | $7.91 | $6.04 | 95,519,400 |
| 2017-08-22 | $8.13 | $8.35 | $8.00 | $8.22 | $6.27 | 113,434,070 |
| 2017-08-21 | $7.87 | $8.14 | $7.81 | $8.13 | $6.21 | 136,995,610 |
| 2017-08-18 | $7.90 | $7.90 | $7.70 | $7.82 | $5.97 | 83,916,700 |
| 2017-08-17 | $8.00 | $8.09 | $7.81 | $7.96 | $6.08 | 120,439,650 |
| 2017-08-16 | $7.80 | $7.89 | $7.72 | $7.84 | $5.98 | 83,596,650 |
| 2017-08-15 | $7.69 | $7.94 | $7.53 | $7.82 | $5.97 | 122,352,780 |
| 2017-08-14 | $7.78 | $7.99 | $7.72 | $7.79 | $5.95 | 168,234,370 |
| 2017-08-11 | $8.06 | $8.22 | $7.61 | $7.71 | $5.88 | 239,560,400 |
| 2017-08-10 | $8.46 | $8.53 | $8.19 | $8.22 | $6.27 | 160,381,430 |
| 2017-08-09 | $8.49 | $8.71 | $8.27 | $8.64 | $6.59 | 218,641,310 |
| 2017-08-08 | $8.60 | $8.98 | $8.33 | $8.47 | $6.46 | 332,766,360 |
| 2017-08-07 | $8.43 | $8.77 | $8.12 | $8.64 | $6.59 | 359,041,380 |
| 2017-08-04 | $7.80 | $8.45 | $7.80 | $8.10 | $6.18 | 308,486,530 |
| 2017-08-03 | $7.50 | $7.86 | $7.48 | $7.77 | $5.93 | 176,073,720 |
| 2017-08-02 | $7.46 | $7.64 | $7.45 | $7.56 | $5.77 | 151,425,390 |
| 2017-08-01 | $7.43 | $7.60 | $7.39 | $7.44 | $5.68 | 131,172,030 |
| 2017-07-31 | $7.19 | $7.46 | $7.17 | $7.44 | $5.68 | 202,557,700 |
| 2017-07-28 | $7.05 | $7.14 | $7.04 | $7.12 | $5.43 | 61,195,220 |
| 2017-07-27 | $7.20 | $7.24 | $7.02 | $7.05 | $5.38 | 113,106,040 |
| 2017-07-26 | $7.19 | $7.31 | $7.14 | $7.21 | $5.50 | 97,979,110 |
| 2017-07-25 | $7.29 | $7.32 | $7.12 | $7.20 | $5.50 | 115,294,150 |
| 2017-07-24 | $7.43 | $7.48 | $7.26 | $7.29 | $5.56 | 163,972,730 |
| 2017-07-21 | $7.41 | $7.52 | $7.37 | $7.48 | $5.71 | 80,672,470 |
| 2017-07-20 | $7.58 | $7.61 | $7.43 | $7.45 | $5.69 | 103,903,190 |
| 2017-07-19 | $7.32 | $7.64 | $7.31 | $7.59 | $5.79 | 204,795,730 |
| 2017-07-18 | $7.09 | $7.32 | $7.09 | $7.31 | $5.58 | 110,352,980 |
| 2017-07-17 | $7.17 | $7.32 | $6.95 | $7.12 | $5.43 | 114,730,960 |
| 2017-07-14 | $7.23 | $7.25 | $7.12 | $7.18 | $5.48 | 46,098,660 |
| 2017-07-13 | $7.10 | $7.27 | $7.09 | $7.23 | $5.52 | 82,845,520 |
| 2017-07-12 | $7.20 | $7.27 | $7.00 | $7.10 | $5.42 | 108,512,210 |
| 2017-07-11 | $7.29 | $7.31 | $7.15 | $7.21 | $5.50 | 80,827,320 |
| 2017-07-10 | $7.01 | $7.38 | $6.98 | $7.26 | $5.54 | 176,287,780 |
| 2017-07-07 | $6.99 | $7.05 | $6.96 | $7.02 | $5.36 | 73,052,750 |
| 2017-07-06 | $6.90 | $7.03 | $6.87 | $7.01 | $5.35 | 93,093,520 |
| 2017-07-05 | $6.85 | $6.95 | $6.83 | $6.92 | $5.28 | 69,321,980 |
| 2017-07-04 | $7.01 | $7.02 | $6.82 | $6.84 | $5.22 | 97,577,780 |
| 2017-07-03 | $6.75 | $7.00 | $6.72 | $6.99 | $5.34 | 169,768,960 |
| 2017-06-30 | $6.70 | $6.78 | $6.67 | $6.71 | $5.12 | 41,956,960 |
| 2017-06-29 | $6.71 | $6.79 | $6.66 | $6.71 | $5.12 | 52,569,000 |
| 2017-06-28 | $6.60 | $6.80 | $6.57 | $6.70 | $5.11 | 137,286,690 |
| 2017-06-27 | $6.60 | $6.64 | $6.52 | $6.61 | $5.05 | 81,949,510 |
| 2017-06-26 | $6.46 | $6.62 | $6.42 | $6.59 | $5.03 | 95,025,420 |
| 2017-06-23 | $6.50 | $6.51 | $6.37 | $6.46 | $4.93 | 46,472,450 |
| 2017-06-22 | $6.56 | $6.62 | $6.49 | $6.51 | $4.97 | 59,641,740 |
| 2017-06-21 | $6.46 | $6.61 | $6.42 | $6.56 | $5.01 | 72,089,740 |
| 2017-06-20 | $6.44 | $6.50 | $6.41 | $6.42 | $4.90 | 44,999,000 |
| 2017-06-19 | $6.35 | $6.45 | $6.31 | $6.45 | $4.92 | 66,590,470 |
| 2017-06-16 | $6.36 | $6.39 | $6.31 | $6.38 | $4.87 | 79,367,180 |
| 2017-06-15 | $6.31 | $6.39 | $6.29 | $6.36 | $4.85 | 43,161,100 |
| 2017-06-14 | $6.36 | $6.40 | $6.31 | $6.32 | $4.82 | 55,461,870 |
| 2017-06-13 | $6.46 | $6.60 | $6.46 | $6.58 | $5.02 | 70,125,760 |
| 2017-06-12 | $6.48 | $6.54 | $6.44 | $6.46 | $4.78 | 41,624,020 |
| 2017-06-09 | $6.50 | $6.53 | $6.43 | $6.49 | $4.80 | 46,026,970 |
| 2017-06-08 | $6.42 | $6.51 | $6.39 | $6.49 | $4.80 | 45,879,040 |
| 2017-06-07 | $6.36 | $6.44 | $6.32 | $6.43 | $4.76 | 57,519,190 |
| 2017-06-06 | $6.27 | $6.36 | $6.21 | $6.36 | $4.70 | 54,901,390 |
| 2017-06-05 | $6.34 | $6.38 | $6.28 | $6.29 | $4.65 | 39,301,590 |
| 2017-06-02 | $6.33 | $6.37 | $6.28 | $6.36 | $4.70 | 41,020,130 |
| 2017-06-01 | $6.34 | $6.39 | $6.26 | $6.31 | $4.67 | 57,311,760 |
| 2017-05-31 | $6.48 | $6.52 | $6.34 | $6.34 | $4.69 | 70,907,210 |
| 2017-05-30 | $6.47 | $6.47 | $6.47 | $6.47 | $4.79 | 0 |
| 2017-05-29 | $6.47 | $6.47 | $6.47 | $6.47 | $4.79 | 0 |
| 2017-05-26 | $6.42 | $6.56 | $6.41 | $6.47 | $4.79 | 74,698,400 |
| 2017-05-25 | $6.21 | $6.44 | $6.21 | $6.41 | $4.74 | 97,152,630 |
| 2017-05-24 | $6.28 | $6.29 | $6.13 | $6.22 | $4.60 | 54,878,950 |
| 2017-05-23 | $6.16 | $6.31 | $6.13 | $6.28 | $4.65 | 102,015,160 |
| 2017-05-22 | $6.02 | $6.18 | $6.02 | $6.15 | $4.55 | 95,406,790 |
| 2017-05-19 | $5.96 | $6.00 | $5.95 | $5.99 | $4.43 | 50,414,890 |
| 2017-05-18 | $5.92 | $5.99 | $5.90 | $5.95 | $4.40 | 35,122,520 |
| 2017-05-17 | $5.93 | $5.99 | $5.92 | $5.96 | $4.41 | 43,689,740 |
| 2017-05-16 | $5.88 | $5.94 | $5.83 | $5.94 | $4.39 | 38,241,420 |
| 2017-05-15 | $5.87 | $5.92 | $5.86 | $5.90 | $4.36 | 36,190,920 |
| 2017-05-12 | $5.85 | $5.88 | $5.80 | $5.85 | $4.33 | 44,856,790 |
| 2017-05-11 | $5.90 | $5.90 | $5.74 | $5.87 | $4.34 | 69,433,800 |
| 2017-05-10 | $5.98 | $6.01 | $5.91 | $5.92 | $4.38 | 42,305,390 |
| 2017-05-09 | $6.00 | $6.02 | $5.93 | $5.97 | $4.42 | 43,178,690 |
| 2017-05-08 | $6.06 | $6.10 | $6.00 | $6.00 | $4.44 | 36,783,840 |
| 2017-05-05 | $6.14 | $6.14 | $6.03 | $6.05 | $4.47 | 45,306,300 |
| 2017-05-04 | $6.16 | $6.21 | $6.11 | $6.15 | $4.55 | 40,051,580 |
| 2017-05-03 | $6.26 | $6.30 | $6.16 | $6.22 | $4.60 | 46,017,480 |
| 2017-05-02 | $6.23 | $6.35 | $6.23 | $6.28 | $4.65 | 54,499,210 |
| 2017-05-01 | $6.24 | $6.24 | $6.24 | $6.24 | $4.62 | 0 |
| 2017-04-28 | $6.15 | $6.26 | $6.14 | $6.24 | $4.62 | 54,360,490 |
| 2017-04-27 | $6.13 | $6.15 | $6.02 | $6.14 | $4.54 | 49,756,850 |
| 2017-04-26 | $6.09 | $6.18 | $6.05 | $6.16 | $4.56 | 55,432,280 |
| 2017-04-25 | $6.06 | $6.11 | $6.03 | $6.09 | $4.50 | 33,235,230 |
| 2017-04-24 | $6.23 | $6.23 | $6.00 | $6.05 | $4.47 | 59,823,430 |
| 2017-04-21 | $6.26 | $6.28 | $6.20 | $6.25 | $4.62 | 29,217,370 |
| 2017-04-20 | $6.21 | $6.26 | $6.18 | $6.22 | $4.60 | 37,766,770 |
| 2017-04-19 | $6.38 | $6.40 | $6.12 | $6.19 | $4.58 | 73,983,770 |
| 2017-04-18 | $6.50 | $6.52 | $6.39 | $6.40 | $4.73 | 58,475,330 |
| 2017-04-17 | $6.55 | $6.55 | $6.46 | $6.50 | $4.81 | 47,834,200 |
| 2017-04-14 | $6.53 | $6.67 | $6.51 | $6.55 | $4.84 | 60,795,720 |
| 2017-04-13 | $6.55 | $6.57 | $6.51 | $6.54 | $4.84 | 42,043,750 |
| 2017-04-12 | $6.57 | $6.61 | $6.50 | $6.55 | $4.84 | 71,106,580 |
| 2017-04-11 | $6.70 | $6.71 | $6.50 | $6.61 | $4.89 | 117,436,650 |
| 2017-04-10 | $6.68 | $6.75 | $6.65 | $6.71 | $4.96 | 62,814,090 |
| 2017-04-07 | $6.71 | $6.71 | $6.64 | $6.69 | $4.95 | 46,295,630 |
| 2017-04-06 | $6.75 | $6.78 | $6.70 | $6.74 | $4.99 | 73,727,760 |
| 2017-04-05 | $6.58 | $6.75 | $6.57 | $6.73 | $4.98 | 114,285,450 |
| 2017-04-04 | $6.51 | $6.51 | $6.51 | $6.51 | $4.82 | 0 |
| 2017-04-03 | $6.51 | $6.51 | $6.51 | $6.51 | $4.82 | 0 |
| 2017-03-31 | $6.46 | $6.53 | $6.44 | $6.51 | $4.82 | 38,689,610 |
| 2017-03-30 | $6.51 | $6.56 | $6.43 | $6.44 | $4.76 | 43,312,450 |
| 2017-03-29 | $6.51 | $6.59 | $6.46 | $6.53 | $4.83 | 43,955,160 |
| 2017-03-28 | $6.46 | $6.51 | $6.43 | $6.49 | $4.80 | 38,844,500 |
| 2017-03-27 | $6.57 | $6.58 | $6.43 | $6.49 | $4.80 | 64,266,050 |
| 2017-03-24 | $6.47 | $6.58 | $6.42 | $6.57 | $4.86 | 52,770,060 |
| 2017-03-23 | $6.50 | $6.55 | $6.41 | $6.46 | $4.78 | 61,427,580 |
| 2017-03-22 | $6.64 | $6.64 | $6.45 | $6.51 | $4.82 | 102,825,410 |
| 2017-03-21 | $6.74 | $6.74 | $6.65 | $6.68 | $4.94 | 55,315,990 |
| 2017-03-20 | $6.77 | $6.78 | $6.68 | $6.73 | $4.98 | 49,689,960 |
| 2017-03-17 | $6.90 | $6.94 | $6.70 | $6.72 | $4.97 | 69,788,180 |
| 2017-03-16 | $6.90 | $6.97 | $6.86 | $6.91 | $5.11 | 55,757,780 |
| 2017-03-15 | $6.87 | $6.97 | $6.85 | $6.88 | $5.09 | 48,146,840 |
| 2017-03-14 | $6.81 | $6.98 | $6.80 | $6.90 | $5.10 | 75,536,960 |
| 2017-03-13 | $6.78 | $6.84 | $6.68 | $6.83 | $5.05 | 55,460,970 |
| 2017-03-10 | $6.66 | $6.84 | $6.65 | $6.80 | $5.03 | 83,945,430 |
| 2017-03-09 | $6.67 | $6.69 | $6.53 | $6.65 | $4.92 | 66,512,250 |
| 2017-03-08 | $6.83 | $6.83 | $6.66 | $6.68 | $4.94 | 89,995,130 |
| 2017-03-07 | $6.86 | $6.88 | $6.81 | $6.82 | $5.04 | 45,219,180 |
| 2017-03-06 | $6.81 | $6.90 | $6.81 | $6.88 | $5.09 | 52,796,180 |
| 2017-03-03 | $6.94 | $6.94 | $6.84 | $6.85 | $5.07 | 87,898,150 |
| 2017-03-02 | $7.08 | $7.19 | $6.98 | $7.00 | $5.18 | 94,698,540 |
| 2017-03-01 | $7.05 | $7.19 | $6.95 | $7.08 | $5.24 | 125,511,460 |
| 2017-02-28 | $7.21 | $7.24 | $7.04 | $7.09 | $5.24 | 159,544,800 |
| 2017-02-27 | $7.13 | $7.47 | $7.06 | $7.31 | $5.41 | 363,487,700 |
| 2017-02-24 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-23 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-22 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-21 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-20 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-17 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-16 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-15 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-14 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-13 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-10 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-09 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-08 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-07 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-06 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-03 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-02 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-02-01 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-01-31 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-01-30 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-01-27 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-01-26 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-01-25 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-01-24 | $6.80 | $6.80 | $6.80 | $6.80 | $5.03 | 0 |
| 2017-01-23 | $6.93 | $6.94 | $6.78 | $6.80 | $5.03 | 82,166,380 |
| 2017-01-20 | $6.99 | $7.02 | $6.91 | $6.93 | $5.13 | 50,196,270 |
| 2017-01-19 | $7.05 | $7.20 | $6.97 | $6.99 | $5.17 | 79,685,670 |
| 2017-01-18 | $6.89 | $7.06 | $6.86 | $7.00 | $5.18 | 90,436,710 |
| 2017-01-17 | $6.91 | $6.91 | $6.78 | $6.84 | $5.06 | 43,112,610 |
| 2017-01-16 | $6.92 | $7.03 | $6.70 | $6.96 | $5.15 | 116,312,110 |
| 2017-01-13 | $6.75 | $6.97 | $6.64 | $6.84 | $5.06 | 58,826,030 |
| 2017-01-12 | $6.82 | $7.08 | $6.67 | $6.79 | $5.02 | 56,456,160 |
| 2017-01-11 | $6.87 | $7.14 | $6.83 | $6.87 | $5.08 | 111,030,790 |
| 2017-01-10 | $6.64 | $6.88 | $6.59 | $6.80 | $5.03 | 72,593,680 |
| 2017-01-09 | $6.60 | $6.75 | $6.58 | $6.64 | $4.91 | 48,881,930 |
| 2017-01-06 | $6.48 | $6.64 | $6.48 | $6.61 | $4.89 | 61,530,570 |
| 2017-01-05 | $6.45 | $6.52 | $6.44 | $6.48 | $4.79 | 40,998,480 |
| 2017-01-04 | $6.39 | $6.48 | $6.35 | $6.47 | $4.79 | 59,349,770 |
| 2017-01-03 | $6.35 | $6.41 | $6.26 | $6.35 | $4.70 | 55,313,280 |
| 2017-01-02 | $6.35 | $6.35 | $6.35 | $6.35 | $4.70 | 0 |
| 2016-12-30 | $6.31 | $6.43 | $6.29 | $6.35 | $4.70 | 49,432,920 |
| 2016-12-29 | $6.22 | $6.34 | $6.18 | $6.29 | $4.65 | 37,404,100 |
| 2016-12-28 | $6.23 | $6.32 | $6.20 | $6.24 | $4.62 | 45,178,650 |
| 2016-12-27 | $6.23 | $6.24 | $6.17 | $6.20 | $4.59 | 34,164,730 |
| 2016-12-26 | $6.25 | $6.29 | $6.10 | $6.20 | $4.59 | 56,066,100 |
| 2016-12-23 | $6.31 | $6.38 | $6.18 | $6.32 | $4.67 | 56,372,200 |
| 2016-12-22 | $6.39 | $6.44 | $6.28 | $6.32 | $4.67 | 65,852,370 |
| 2016-12-21 | $6.37 | $6.48 | $6.32 | $6.42 | $4.75 | 62,239,580 |
| 2016-12-20 | $6.56 | $6.56 | $6.23 | $6.37 | $4.71 | 83,816,360 |
| 2016-12-19 | $6.46 | $6.65 | $6.43 | $6.57 | $4.86 | 60,548,620 |
| 2016-12-16 | $6.64 | $6.67 | $6.49 | $6.50 | $4.81 | 80,289,750 |
| 2016-12-15 | $6.75 | $6.83 | $6.60 | $6.70 | $4.96 | 106,157,610 |
| 2016-12-14 | $7.05 | $7.20 | $6.75 | $6.87 | $5.08 | 138,597,420 |
| 2016-12-13 | $6.83 | $7.25 | $6.78 | $7.19 | $5.32 | 142,743,900 |
| 2016-12-12 | $6.90 | $7.42 | $6.87 | $6.90 | $5.10 | 172,900,970 |
| 2016-12-09 | $6.53 | $7.04 | $6.35 | $6.90 | $5.10 | 160,771,670 |
| 2016-12-08 | $6.90 | $6.93 | $6.59 | $6.60 | $4.88 | 119,105,660 |
| 2016-12-07 | $6.40 | $6.40 | $6.40 | $6.40 | $4.73 | 0 |
| 2016-12-06 | $6.40 | $6.40 | $6.40 | $6.40 | $4.73 | 0 |
| 2016-12-05 | $6.40 | $6.40 | $6.40 | $6.40 | $4.73 | 0 |
| 2016-12-02 | $6.40 | $6.40 | $6.40 | $6.40 | $4.73 | 0 |
| 2016-12-01 | $6.40 | $6.40 | $6.40 | $6.40 | $4.73 | 0 |
| 2016-11-30 | $6.43 | $6.55 | $6.34 | $6.40 | $4.73 | 56,504,540 |
| 2016-11-29 | $6.40 | $6.74 | $6.34 | $6.57 | $4.86 | 144,969,750 |
| 2016-11-28 | $6.32 | $6.47 | $6.30 | $6.38 | $4.72 | 80,591,580 |
| 2016-11-25 | $6.16 | $6.33 | $6.12 | $6.31 | $4.67 | 109,854,230 |
| 2016-11-24 | $6.12 | $6.27 | $6.10 | $6.18 | $4.57 | 67,832,890 |
| 2016-11-23 | $6.19 | $6.28 | $6.07 | $6.12 | $4.53 | 99,208,020 |
| 2016-11-22 | $5.95 | $6.18 | $5.94 | $6.16 | $4.56 | 98,356,880 |
| 2016-11-21 | $5.98 | $6.04 | $5.91 | $5.95 | $4.40 | 38,828,050 |
| 2016-11-18 | $5.91 | $6.10 | $5.85 | $5.98 | $4.42 | 54,821,930 |
| 2016-11-17 | $5.91 | $5.92 | $5.83 | $5.91 | $4.37 | 30,354,710 |
| 2016-11-16 | $5.97 | $5.98 | $5.87 | $5.92 | $4.38 | 34,076,650 |
| 2016-11-15 | $6.10 | $6.12 | $5.94 | $5.98 | $4.42 | 61,463,900 |
| 2016-11-14 | $5.83 | $6.17 | $5.81 | $6.09 | $4.50 | 153,764,070 |
| 2016-11-11 | $5.70 | $5.91 | $5.67 | $5.90 | $4.36 | 120,234,170 |
| 2016-11-10 | $5.65 | $5.72 | $5.64 | $5.69 | $4.21 | 53,279,580 |
| 2016-11-09 | $5.68 | $5.70 | $5.54 | $5.60 | $4.14 | 39,547,080 |
| 2016-11-08 | $5.71 | $5.77 | $5.66 | $5.67 | $4.19 | 38,600,920 |
| 2016-11-07 | $5.60 | $5.70 | $5.56 | $5.69 | $4.21 | 56,775,150 |
| 2016-11-04 | $5.58 | $5.61 | $5.55 | $5.58 | $4.13 | 30,178,560 |
| 2016-11-03 | $5.53 | $5.59 | $5.51 | $5.57 | $4.12 | 36,899,140 |
| 2016-11-02 | $5.63 | $5.64 | $5.55 | $5.55 | $4.11 | 28,419,750 |
| 2016-11-01 | $5.62 | $5.64 | $5.60 | $5.63 | $4.16 | 29,458,680 |
| 2016-10-31 | $5.62 | $5.65 | $5.60 | $5.61 | $4.15 | 0 |
| 2016-10-28 | $5.63 | $5.68 | $5.60 | $5.60 | $4.14 | 31,447,460 |
| 2016-10-27 | $5.68 | $5.69 | $5.64 | $5.64 | $4.17 | 25,525,620 |
| 2016-10-26 | $5.70 | $5.70 | $5.63 | $5.68 | $4.20 | 54,133,110 |
| 2016-10-25 | $5.67 | $5.79 | $5.67 | $5.69 | $4.21 | 93,371,350 |
| 2016-10-24 | $5.51 | $5.60 | $5.49 | $5.57 | $4.12 | 57,283,680 |
| 2016-10-21 | $5.50 | $5.53 | $5.47 | $5.50 | $4.07 | 32,367,530 |
| 2016-10-20 | $5.52 | $5.53 | $5.47 | $5.50 | $4.07 | 32,700,770 |
| 2016-10-19 | $5.56 | $5.62 | $5.51 | $5.53 | $4.09 | 46,879,940 |
| 2016-10-18 | $5.48 | $5.56 | $5.47 | $5.54 | $4.10 | 45,214,430 |
| 2016-10-17 | $5.53 | $5.58 | $5.47 | $5.49 | $4.06 | 35,084,890 |
| 2016-10-14 | $5.55 | $5.55 | $5.46 | $5.52 | $4.08 | 41,141,100 |
| 2016-10-13 | $5.54 | $5.59 | $5.48 | $5.55 | $4.11 | 70,820,600 |
| 2016-10-12 | $5.68 | $5.69 | $5.57 | $5.59 | $4.13 | 104,172,600 |
| 2016-10-11 | $5.70 | $5.83 | $5.55 | $5.79 | $4.28 | 256,844,070 |
| 2016-10-10 | $5.39 | $5.39 | $5.39 | $5.39 | $3.99 | 7,498,380 |
| 2016-10-07 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-10-06 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-10-05 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-10-04 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-10-03 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-30 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-29 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-28 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-27 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-26 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-23 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-22 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-21 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-20 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-19 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-16 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-15 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-14 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-13 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-12 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-09 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-08 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-07 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-06 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-05 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-02 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-09-01 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-31 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-30 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-29 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-26 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-25 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-24 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-23 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-22 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-19 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-18 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-17 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-16 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-15 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-12 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-11 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-10 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-09 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-08 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-05 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-04 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-03 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-02 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-08-01 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-29 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-28 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-27 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-26 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-25 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-22 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-21 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-20 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-19 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-18 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-15 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-14 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-13 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-12 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-11 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-08 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-07 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-06 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-05 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-04 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-07-01 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-06-30 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-06-29 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-06-28 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-06-27 | $4.90 | $4.90 | $4.90 | $4.90 | $3.62 | 0 |
| 2016-06-24 | $4.98 | $5.00 | $4.84 | $4.90 | $3.62 | 34,683,290 |
| 2016-06-23 | $5.00 | $5.01 | $4.96 | $4.98 | $3.68 | 18,464,030 |
| 2016-06-22 | $4.98 | $5.02 | $4.96 | $5.01 | $3.71 | 27,422,590 |
| 2016-06-21 | $5.02 | $5.03 | $4.95 | $4.98 | $3.68 | 27,819,010 |
| 2016-06-20 | $5.03 | $5.03 | $4.98 | $5.01 | $3.71 | 22,102,890 |
| 2016-06-17 | $5.00 | $5.08 | $4.99 | $5.01 | $3.71 | 43,761,560 |
| 2016-06-16 | $5.06 | $5.07 | $4.96 | $4.99 | $3.69 | 45,358,000 |
| 2016-06-15 | $5.01 | $5.09 | $4.99 | $5.07 | $3.75 | 33,630,810 |
| 2016-06-14 | $5.03 | $5.06 | $5.00 | $5.04 | $3.73 | 19,603,490 |
| 2016-06-13 | $5.11 | $5.11 | $5.02 | $5.03 | $3.72 | 29,576,840 |
| 2016-06-10 | $5.15 | $5.15 | $5.15 | $5.15 | $3.81 | 0 |
| 2016-06-09 | $5.15 | $5.15 | $5.15 | $5.15 | $3.81 | 0 |
| 2016-06-08 | $5.19 | $5.19 | $5.13 | $5.15 | $3.81 | 20,987,210 |
| 2016-06-07 | $5.25 | $5.26 | $5.21 | $5.23 | $3.87 | 18,219,760 |
| 2016-06-06 | $5.25 | $5.27 | $5.21 | $5.26 | $3.85 | 26,402,940 |
| 2016-06-03 | $5.25 | $5.26 | $5.21 | $5.25 | $3.84 | 23,284,910 |
| 2016-06-02 | $5.26 | $5.26 | $5.22 | $5.25 | $3.84 | 21,912,490 |
| 2016-06-01 | $5.29 | $5.29 | $5.29 | $5.29 | $3.87 | 0 |
| 2016-05-31 | $5.18 | $5.30 | $5.17 | $5.29 | $3.87 | 47,801,330 |
| 2016-05-30 | $5.18 | $5.21 | $5.14 | $5.18 | $3.79 | 15,860,830 |
| 2016-05-27 | $5.15 | $5.29 | $5.14 | $5.21 | $3.81 | 19,192,910 |
| 2016-05-26 | $5.15 | $5.19 | $5.11 | $5.17 | $3.78 | 12,183,940 |
| 2016-05-25 | $5.19 | $5.21 | $5.15 | $5.17 | $3.78 | 11,585,440 |
| 2016-05-24 | $5.20 | $5.20 | $5.14 | $5.16 | $3.77 | 15,588,840 |
| 2016-05-23 | $5.21 | $5.24 | $5.17 | $5.22 | $3.82 | 17,542,630 |
| 2016-05-20 | $5.15 | $5.22 | $5.13 | $5.21 | $3.81 | 15,997,780 |
| 2016-05-19 | $5.17 | $5.25 | $5.16 | $5.19 | $3.80 | 21,510,600 |
| 2016-05-18 | $5.20 | $5.21 | $5.11 | $5.15 | $3.77 | 34,098,000 |
| 2016-05-17 | $5.20 | $5.31 | $5.18 | $5.25 | $3.84 | 35,131,640 |
| 2016-05-16 | $5.18 | $5.22 | $5.15 | $5.20 | $3.80 | 29,472,390 |
| 2016-05-13 | $5.22 | $5.28 | $5.20 | $5.23 | $3.82 | 16,953,460 |
| 2016-05-12 | $5.18 | $5.31 | $5.12 | $5.25 | $3.84 | 26,492,300 |
| 2016-05-11 | $5.22 | $5.25 | $5.15 | $5.22 | $3.82 | 21,299,670 |
| 2016-05-10 | $5.17 | $5.24 | $5.15 | $5.21 | $3.81 | 25,906,020 |
| 2016-05-09 | $5.36 | $5.38 | $5.12 | $5.17 | $3.78 | 61,026,300 |
| 2016-05-06 | $5.55 | $5.57 | $5.39 | $5.41 | $3.96 | 48,836,130 |
| 2016-05-05 | $5.60 | $5.60 | $5.54 | $5.56 | $4.07 | 24,797,420 |
| 2016-05-04 | $5.62 | $5.65 | $5.53 | $5.60 | $4.10 | 47,337,820 |
| 2016-05-03 | $5.58 | $5.65 | $5.56 | $5.64 | $4.12 | 31,717,150 |
| 2016-05-02 | $5.57 | $5.57 | $5.57 | $5.57 | $4.07 | 0 |
| 2016-04-29 | $5.56 | $5.64 | $5.52 | $5.57 | $4.07 | 24,385,890 |
| 2016-04-28 | $5.67 | $5.70 | $5.53 | $5.56 | $4.07 | 42,532,380 |
| 2016-04-27 | $5.76 | $5.77 | $5.66 | $5.69 | $4.16 | 29,705,500 |
| 2016-04-26 | $5.75 | $5.84 | $5.70 | $5.77 | $4.22 | 26,911,870 |
| 2016-04-25 | $5.67 | $5.84 | $5.64 | $5.78 | $4.23 | 51,722,660 |
| 2016-04-22 | $5.71 | $5.80 | $5.60 | $5.70 | $4.17 | 58,146,350 |
| 2016-04-21 | $5.82 | $5.98 | $5.73 | $5.86 | $4.29 | 76,206,110 |
| 2016-04-20 | $5.97 | $6.02 | $5.64 | $5.80 | $4.24 | 70,508,550 |
| 2016-04-19 | $5.80 | $5.88 | $5.72 | $5.85 | $4.28 | 51,446,700 |
| 2016-04-18 | $5.84 | $5.85 | $5.68 | $5.79 | $4.23 | 58,834,620 |
| 2016-04-15 | $5.96 | $5.97 | $5.75 | $5.82 | $4.26 | 62,945,500 |
| 2016-04-14 | $6.00 | $6.04 | $5.82 | $5.95 | $4.35 | 51,753,380 |
| 2016-04-13 | $6.02 | $6.15 | $5.90 | $5.91 | $4.32 | 139,798,360 |
| 2016-04-12 | $5.81 | $6.12 | $5.75 | $5.91 | $4.32 | 129,765,790 |
| 2016-04-11 | $5.67 | $6.02 | $5.67 | $5.86 | $4.29 | 178,545,360 |
| 2016-04-08 | $5.33 | $5.63 | $5.31 | $5.51 | $4.03 | 153,231,180 |
| 2016-04-07 | $5.35 | $5.45 | $5.27 | $5.36 | $3.92 | 65,467,830 |
| 2016-04-06 | $5.37 | $5.42 | $5.31 | $5.33 | $3.90 | 37,950,230 |
| 2016-04-05 | $5.30 | $5.38 | $5.28 | $5.38 | $3.93 | 55,878,680 |
| 2016-04-04 | $5.32 | $5.32 | $5.32 | $5.32 | $3.89 | 0 |
| 2016-04-01 | $5.24 | $5.38 | $5.23 | $5.32 | $3.89 | 54,109,180 |
| 2016-03-31 | $5.26 | $5.28 | $5.22 | $5.25 | $3.84 | 40,735,390 |
| 2016-03-30 | $5.19 | $5.27 | $5.16 | $5.26 | $3.85 | 41,721,240 |
| 2016-03-29 | $5.20 | $5.21 | $5.10 | $5.13 | $3.75 | 31,539,940 |
| 2016-03-28 | $5.24 | $5.28 | $5.16 | $5.20 | $3.80 | 31,212,480 |
| 2016-03-25 | $5.24 | $5.26 | $5.19 | $5.23 | $3.82 | 31,224,930 |
| 2016-03-24 | $5.32 | $5.32 | $5.23 | $5.24 | $3.83 | 41,158,390 |
| 2016-03-23 | $5.35 | $5.38 | $5.30 | $5.35 | $3.91 | 43,762,750 |
| 2016-03-22 | $5.38 | $5.39 | $5.29 | $5.33 | $3.90 | 69,886,070 |
| 2016-03-21 | $5.36 | $5.45 | $5.35 | $5.44 | $3.98 | 89,225,540 |
| 2016-03-18 | $5.28 | $5.38 | $5.25 | $5.37 | $3.93 | 69,777,110 |
| 2016-03-17 | $5.20 | $5.29 | $5.18 | $5.25 | $3.84 | 59,386,440 |
| 2016-03-16 | $5.19 | $5.22 | $5.14 | $5.21 | $3.81 | 37,918,200 |
| 2016-03-15 | $5.25 | $5.25 | $5.15 | $5.19 | $3.80 | 47,336,270 |
| 2016-03-14 | $5.22 | $5.34 | $5.18 | $5.26 | $3.85 | 57,677,850 |
| 2016-03-11 | $5.15 | $5.22 | $5.10 | $5.18 | $3.79 | 33,213,190 |
| 2016-03-10 | $5.34 | $5.38 | $5.16 | $5.18 | $3.79 | 61,221,020 |
| 2016-03-09 | $5.37 | $5.39 | $5.22 | $5.31 | $3.88 | 81,478,870 |
| 2016-03-08 | $5.81 | $5.85 | $5.37 | $5.58 | $4.08 | 112,372,670 |
| 2016-03-07 | $5.67 | $5.91 | $5.56 | $5.60 | $4.10 | 90,095,490 |
| 2016-03-04 | $5.37 | $5.55 | $5.31 | $5.39 | $3.94 | 71,120,990 |
| 2016-03-03 | $5.37 | $5.46 | $5.33 | $5.37 | $3.93 | 64,645,480 |
| 2016-03-02 | $5.13 | $5.55 | $5.10 | $5.44 | $3.98 | 99,891,060 |
| 2016-03-01 | $5.13 | $5.16 | $5.00 | $5.13 | $3.75 | 39,835,630 |
| 2016-02-29 | $5.18 | $5.29 | $4.91 | $5.07 | $3.71 | 66,422,140 |
| 2016-02-26 | $5.10 | $5.29 | $5.06 | $5.23 | $3.82 | 51,169,180 |
| 2016-02-25 | $5.40 | $5.40 | $5.03 | $5.08 | $3.71 | 62,565,720 |
| 2016-02-24 | $5.34 | $5.47 | $5.28 | $5.42 | $3.96 | 54,559,940 |
| 2016-02-23 | $5.37 | $5.39 | $5.17 | $5.38 | $3.93 | 77,411,520 |
| 2016-02-22 | $5.11 | $5.54 | $5.11 | $5.37 | $3.93 | 128,653,790 |
| 2016-02-19 | $5.08 | $5.16 | $5.01 | $5.04 | $3.69 | 44,090,070 |
| 2016-02-18 | $5.07 | $5.28 | $5.05 | $5.08 | $3.71 | 63,238,060 |
| 2016-02-17 | $4.97 | $5.10 | $4.94 | $5.06 | $3.70 | 54,352,070 |
| 2016-02-16 | $4.85 | $5.01 | $4.84 | $4.99 | $3.65 | 55,037,330 |
| 2016-02-15 | $4.82 | $4.87 | $4.76 | $4.83 | $3.53 | 38,553,020 |
| 2016-02-12 | $4.93 | $4.93 | $4.93 | $4.93 | $3.61 | 0 |
| 2016-02-11 | $4.93 | $4.93 | $4.93 | $4.93 | $3.61 | 0 |
| 2016-02-10 | $4.93 | $4.93 | $4.93 | $4.93 | $3.61 | 0 |
| 2016-02-09 | $4.93 | $4.93 | $4.93 | $4.93 | $3.61 | 0 |
| 2016-02-08 | $4.93 | $4.93 | $4.93 | $4.93 | $3.61 | 0 |
| 2016-02-05 | $4.94 | $5.02 | $4.92 | $4.93 | $3.61 | 42,432,170 |
| 2016-02-04 | $4.89 | $4.93 | $4.84 | $4.90 | $3.58 | 43,623,130 |
| 2016-02-03 | $4.90 | $4.91 | $4.76 | $4.84 | $3.54 | 49,656,740 |
| 2016-02-02 | $4.88 | $5.04 | $4.88 | $4.95 | $3.62 | 69,972,270 |
| 2016-02-01 | $5.21 | $5.24 | $4.81 | $4.94 | $3.61 | 79,682,120 |
| 2016-01-29 | $5.18 | $5.30 | $5.09 | $5.21 | $3.81 | 79,124,210 |
| 2016-01-28 | $5.38 | $5.44 | $5.13 | $5.18 | $3.79 | 58,765,850 |
| 2016-01-27 | $5.19 | $5.51 | $5.13 | $5.44 | $3.98 | 106,909,440 |
| 2016-01-26 | $5.56 | $5.74 | $5.09 | $5.13 | $3.75 | 112,682,010 |
| 2016-01-25 | $5.56 | $5.78 | $5.51 | $5.63 | $4.12 | 83,217,350 |
| 2016-01-22 | $5.53 | $5.62 | $5.36 | $5.49 | $4.01 | 73,922,140 |
| 2016-01-21 | $5.51 | $5.70 | $5.39 | $5.40 | $3.95 | 90,472,980 |
| 2016-01-20 | $5.88 | $5.92 | $5.55 | $5.66 | $4.14 | 130,754,350 |
| 2016-01-19 | $5.80 | $6.04 | $5.58 | $6.02 | $4.40 | 128,490,080 |
| 2016-01-18 | $5.74 | $6.06 | $5.66 | $5.84 | $4.27 | 101,196,230 |
| 2016-01-15 | $5.88 | $5.99 | $5.70 | $5.86 | $4.29 | 136,296,300 |
| 2016-01-14 | $5.46 | $6.15 | $5.23 | $6.04 | $4.42 | 233,359,800 |
| 2016-01-13 | $5.54 | $6.05 | $5.47 | $5.73 | $4.19 | 179,130,510 |
| 2016-01-12 | $5.78 | $5.85 | $5.44 | $5.50 | $4.02 | 97,321,510 |
| 2016-01-11 | $5.91 | $6.09 | $5.59 | $5.73 | $4.19 | 182,344,720 |
| 2016-01-08 | $5.60 | $5.92 | $5.51 | $5.92 | $4.33 | 224,377,660 |
| 2016-01-07 | $5.85 | $5.86 | $5.37 | $5.38 | $3.93 | 52,582,300 |
| 2016-01-06 | $5.44 | $5.97 | $5.39 | $5.97 | $4.37 | 291,901,240 |
| 2016-01-05 | $5.20 | $5.53 | $5.15 | $5.43 | $3.97 | 86,707,910 |
| 2016-01-04 | $5.60 | $5.62 | $5.21 | $5.23 | $3.82 | 44,732,840 |
| 2016-01-01 | $5.58 | $5.58 | $5.58 | $5.58 | $4.08 | 0 |
| 2015-12-31 | $5.58 | $5.64 | $5.56 | $5.58 | $4.08 | 35,446,890 |
| 2015-12-30 | $5.64 | $5.65 | $5.54 | $5.59 | $4.09 | 32,337,700 |
| 2015-12-29 | $5.50 | $5.66 | $5.50 | $5.63 | $4.12 | 43,779,360 |
| 2015-12-28 | $5.64 | $5.67 | $5.52 | $5.53 | $4.04 | 43,198,950 |
| 2015-12-25 | $5.73 | $5.73 | $5.60 | $5.65 | $4.13 | 48,050,640 |
| 2015-12-24 | $5.70 | $5.72 | $5.57 | $5.69 | $4.16 | 49,342,890 |
| 2015-12-23 | $5.79 | $5.83 | $5.68 | $5.68 | $4.15 | 72,215,570 |
| 2015-12-22 | $5.64 | $5.92 | $5.64 | $5.77 | $4.22 | 121,569,800 |
| 2015-12-21 | $5.50 | $5.68 | $5.49 | $5.65 | $4.13 | 77,363,810 |
| 2015-12-18 | $5.61 | $5.62 | $5.51 | $5.52 | $4.04 | 87,062,130 |
| 2015-12-17 | $5.46 | $5.67 | $5.45 | $5.64 | $4.12 | 107,210,480 |
| 2015-12-16 | $5.47 | $5.50 | $5.41 | $5.42 | $3.96 | 32,479,090 |
| 2015-12-15 | $5.50 | $5.54 | $5.42 | $5.45 | $3.99 | 38,326,910 |
| 2015-12-14 | $5.37 | $5.51 | $5.34 | $5.51 | $4.03 | 56,557,610 |
| 2015-12-11 | $5.37 | $5.44 | $5.32 | $5.42 | $3.96 | 26,641,830 |
| 2015-12-10 | $5.43 | $5.45 | $5.37 | $5.38 | $3.93 | 24,207,910 |
| 2015-12-09 | $5.38 | $5.45 | $5.37 | $5.41 | $3.96 | 18,673,930 |
| 2015-12-08 | $5.49 | $5.50 | $5.38 | $5.40 | $3.95 | 33,356,990 |
| 2015-12-07 | $5.52 | $5.55 | $5.48 | $5.51 | $4.03 | 25,016,720 |
| 2015-12-04 | $5.65 | $5.66 | $5.50 | $5.53 | $4.04 | 49,228,990 |
| 2015-12-03 | $5.65 | $5.80 | $5.62 | $5.67 | $4.15 | 79,016,540 |
| 2015-12-02 | $5.52 | $5.73 | $5.47 | $5.68 | $4.15 | 81,512,190 |
| 2015-12-01 | $5.48 | $5.56 | $5.42 | $5.52 | $4.04 | 27,832,060 |
| 2015-11-30 | $5.53 | $5.54 | $5.37 | $5.48 | $4.01 | 34,840,350 |
| 2015-11-27 | $5.78 | $5.79 | $5.43 | $5.51 | $4.03 | 53,881,380 |
| 2015-11-26 | $5.81 | $5.86 | $5.78 | $5.80 | $4.24 | 34,240,450 |
| 2015-11-25 | $5.77 | $5.83 | $5.77 | $5.81 | $4.25 | 23,440,010 |
| 2015-11-24 | $5.82 | $5.83 | $5.72 | $5.80 | $4.24 | 34,640,900 |
| 2015-11-23 | $5.89 | $5.91 | $5.82 | $5.83 | $4.26 | 37,256,460 |
| 2015-11-20 | $5.89 | $5.92 | $5.86 | $5.89 | $4.31 | 33,785,600 |
| 2015-11-19 | $5.89 | $5.92 | $5.83 | $5.91 | $4.32 | 27,221,060 |
| 2015-11-18 | $5.88 | $5.94 | $5.83 | $5.86 | $4.29 | 44,585,500 |
| 2015-11-17 | $5.83 | $5.92 | $5.83 | $5.88 | $4.30 | 58,904,750 |
| 2015-11-16 | $5.71 | $5.82 | $5.70 | $5.81 | $4.25 | 28,000,830 |
| 2015-11-13 | $5.87 | $5.89 | $5.77 | $5.79 | $4.23 | 51,042,600 |
| 2015-11-12 | $6.05 | $6.05 | $5.88 | $5.92 | $4.33 | 78,756,550 |
| 2015-11-11 | $6.00 | $6.20 | $5.99 | $6.05 | $4.42 | 101,360,590 |
| 2015-11-10 | $5.97 | $6.04 | $5.95 | $6.01 | $4.39 | 75,451,050 |
| 2015-11-09 | $5.96 | $6.08 | $5.94 | $6.03 | $4.41 | 90,263,570 |
| 2015-11-06 | $5.89 | $5.98 | $5.84 | $5.96 | $4.36 | 98,196,590 |
| 2015-11-05 | $5.74 | $6.14 | $5.71 | $5.92 | $4.33 | 140,054,720 |
| 2015-11-04 | $5.60 | $5.75 | $5.57 | $5.75 | $4.20 | 55,794,850 |
| 2015-11-03 | $5.56 | $5.61 | $5.54 | $5.57 | $4.07 | 20,759,820 |
| 2015-11-02 | $5.60 | $5.65 | $5.54 | $5.55 | $4.06 | 31,805,700 |
| 2015-10-30 | $5.75 | $5.76 | $5.62 | $5.67 | $4.15 | 48,464,320 |
| 2015-10-29 | $5.84 | $5.86 | $5.76 | $5.78 | $4.23 | 38,804,130 |
| 2015-10-28 | $5.85 | $5.95 | $5.83 | $5.84 | $4.27 | 42,751,320 |
| 2015-10-27 | $5.91 | $5.94 | $5.80 | $5.88 | $4.30 | 37,010,720 |
| 2015-10-26 | $5.98 | $6.00 | $5.90 | $5.93 | $4.34 | 54,658,690 |
| 2015-10-23 | $5.86 | $5.95 | $5.81 | $5.92 | $4.33 | 48,117,830 |
| 2015-10-22 | $5.85 | $5.88 | $5.72 | $5.86 | $4.29 | 46,132,280 |
| 2015-10-21 | $6.03 | $6.10 | $5.78 | $5.80 | $4.24 | 86,108,460 |
| 2015-10-20 | $5.95 | $6.05 | $5.88 | $6.03 | $4.41 | 54,555,790 |
| 2015-10-19 | $6.05 | $6.08 | $5.94 | $5.97 | $4.37 | 55,425,130 |
| 2015-10-16 | $5.98 | $6.05 | $5.96 | $6.03 | $4.41 | 70,922,290 |
| 2015-10-15 | $5.87 | $5.99 | $5.84 | $5.97 | $4.37 | 48,723,410 |
| 2015-10-14 | $5.90 | $6.06 | $5.86 | $5.88 | $4.30 | 49,891,970 |
| 2015-10-13 | $5.94 | $5.97 | $5.92 | $5.94 | $4.34 | 35,680,200 |
| 2015-10-12 | $5.81 | $6.05 | $5.80 | $5.98 | $4.37 | 62,880,590 |
| 2015-10-09 | $5.79 | $5.83 | $5.73 | $5.80 | $4.24 | 30,460,770 |
| 2015-10-08 | $5.75 | $5.84 | $5.65 | $5.77 | $4.22 | 60,045,240 |
| 2015-10-07 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 0 |
| 2015-10-06 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 0 |
| 2015-10-05 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 0 |
| 2015-10-02 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 0 |
| 2015-10-01 | $5.59 | $5.59 | $5.59 | $5.59 | $4.09 | 0 |
| 2015-09-30 | $5.50 | $5.70 | $5.48 | $5.59 | $4.09 | 44,547,150 |
| 2015-09-29 | $5.53 | $5.53 | $5.43 | $5.47 | $4.00 | 24,742,690 |
| 2015-09-28 | $5.55 | $5.62 | $5.51 | $5.60 | $4.10 | 18,926,860 |
| 2015-09-25 | $5.70 | $5.70 | $5.55 | $5.56 | $4.07 | 29,722,160 |
| 2015-09-24 | $5.71 | $5.75 | $5.65 | $5.71 | $4.18 | 27,535,260 |
| 2015-09-23 | $5.83 | $5.85 | $5.67 | $5.69 | $4.16 | 46,657,360 |
| 2015-09-22 | $5.87 | $5.96 | $5.84 | $5.91 | $4.32 | 50,770,680 |
| 2015-09-21 | $5.81 | $5.88 | $5.78 | $5.86 | $4.29 | 34,711,390 |
| 2015-09-18 | $5.88 | $5.92 | $5.78 | $5.82 | $4.26 | 34,308,530 |
| 2015-09-17 | $5.92 | $6.04 | $5.82 | $5.83 | $4.26 | 64,479,810 |
| 2015-09-16 | $5.52 | $6.14 | $5.52 | $6.01 | $4.39 | 77,444,120 |
| 2015-09-15 | $5.92 | $5.98 | $5.65 | $5.67 | $4.15 | 49,396,830 |
| 2015-09-14 | $6.10 | $6.14 | $5.74 | $6.04 | $4.42 | 86,610,220 |
| 2015-09-11 | $6.03 | $6.08 | $5.94 | $5.98 | $4.37 | 38,863,810 |
| 2015-09-10 | $6.05 | $6.12 | $5.98 | $6.03 | $4.41 | 59,129,250 |
| 2015-09-09 | $6.10 | $6.30 | $6.05 | $6.17 | $4.51 | 91,497,170 |
| 2015-09-08 | $5.97 | $6.09 | $5.72 | $6.06 | $4.43 | 74,828,450 |
| 2015-09-07 | $6.10 | $6.44 | $5.90 | $5.97 | $4.37 | 114,724,380 |
| 2015-09-04 | $6.24 | $6.24 | $6.24 | $6.24 | $4.56 | 0 |
| 2015-09-03 | $6.24 | $6.24 | $6.24 | $6.24 | $4.56 | 0 |
| 2015-09-02 | $5.62 | $6.46 | $5.60 | $6.24 | $4.56 | 277,441,900 |
| 2015-09-01 | $5.75 | $6.04 | $5.65 | $5.92 | $4.33 | 259,288,240 |
| 2015-08-31 | $5.65 | $5.75 | $5.40 | $5.71 | $4.18 | 151,121,790 |
| 2015-08-28 | $5.47 | $5.75 | $5.38 | $5.72 | $4.18 | 187,727,010 |
| 2015-08-27 | $5.26 | $5.39 | $5.04 | $5.38 | $3.93 | 164,402,110 |
| 2015-08-26 | $5.14 | $5.67 | $5.03 | $5.16 | $3.77 | 320,300,510 |
| 2015-08-25 | $5.60 | $5.80 | $5.50 | $5.50 | $4.02 | 120,341,480 |
| 2015-08-24 | $6.58 | $6.58 | $6.11 | $6.11 | $4.47 | 115,236,520 |
| 2015-08-21 | $7.02 | $7.13 | $6.61 | $6.79 | $4.97 | 94,489,500 |
| 2015-08-20 | $7.40 | $7.40 | $7.09 | $7.13 | $5.21 | 90,024,440 |
| 2015-08-19 | $6.86 | $7.66 | $6.79 | $7.49 | $5.48 | 155,857,970 |
| 2015-08-18 | $7.75 | $7.75 | $6.99 | $6.99 | $5.11 | 159,567,560 |
| 2015-08-17 | $7.57 | $7.89 | $7.46 | $7.77 | $5.68 | 134,823,160 |
| 2015-08-14 | $7.75 | $7.78 | $7.59 | $7.61 | $5.57 | 103,059,160 |
| 2015-08-13 | $7.66 | $7.79 | $7.44 | $7.73 | $5.65 | 136,953,950 |
| 2015-08-12 | $7.70 | $8.01 | $7.55 | $7.71 | $5.64 | 154,582,030 |
| 2015-08-11 | $7.72 | $8.00 | $7.67 | $7.75 | $5.67 | 237,059,550 |
| 2015-08-10 | $7.37 | $7.72 | $7.37 | $7.72 | $5.65 | 211,094,210 |
| 2015-08-07 | $6.95 | $7.09 | $6.92 | $7.02 | $5.13 | 53,908,230 |
| 2015-08-06 | $6.90 | $7.00 | $6.82 | $6.88 | $5.03 | 47,697,410 |
| 2015-08-05 | $7.20 | $7.25 | $7.03 | $7.06 | $5.16 | 64,343,010 |
| 2015-08-04 | $7.18 | $7.28 | $7.01 | $7.25 | $5.30 | 117,363,870 |
| 2015-08-03 | $6.72 | $7.24 | $6.67 | $7.23 | $5.29 | 148,430,800 |
| 2015-07-31 | $6.51 | $6.83 | $6.51 | $6.79 | $4.97 | 105,946,240 |
| 2015-07-30 | $6.86 | $6.95 | $6.62 | $6.65 | $4.86 | 115,287,080 |
| 2015-07-29 | $6.71 | $6.93 | $6.56 | $6.92 | $5.06 | 122,538,450 |
| 2015-07-28 | $6.50 | $6.76 | $6.31 | $6.63 | $4.85 | 219,668,420 |
| 2015-07-27 | $7.25 | $7.35 | $6.69 | $6.69 | $4.89 | 181,545,390 |
| 2015-07-24 | $7.55 | $7.75 | $7.38 | $7.43 | $5.43 | 185,630,340 |
| 2015-07-23 | $7.45 | $7.80 | $7.42 | $7.61 | $5.57 | 202,039,420 |
| 2015-07-22 | $7.33 | $7.47 | $7.18 | $7.38 | $5.40 | 120,135,560 |
| 2015-07-21 | $7.30 | $7.48 | $7.16 | $7.33 | $5.36 | 114,727,760 |
| 2015-07-20 | $7.47 | $7.52 | $7.27 | $7.36 | $5.38 | 122,555,370 |
| 2015-07-17 | $7.34 | $7.54 | $7.23 | $7.45 | $5.45 | 142,243,780 |
| 2015-07-16 | $7.09 | $7.49 | $6.95 | $7.23 | $5.29 | 124,657,570 |
| 2015-07-15 | $7.40 | $7.56 | $7.01 | $7.09 | $5.18 | 149,568,800 |
| 2015-07-14 | $7.99 | $7.99 | $7.50 | $7.58 | $5.54 | 262,737,190 |
| 2015-07-13 | $8.01 | $8.48 | $7.87 | $8.20 | $6.00 | 375,082,140 |
| 2015-07-10 | $7.49 | $8.17 | $7.26 | $8.16 | $5.97 | 338,057,010 |
| 2015-07-09 | $6.75 | $7.43 | $6.30 | $7.43 | $5.43 | 282,312,140 |
| 2015-07-08 | $6.95 | $7.29 | $6.75 | $6.75 | $4.94 | 199,335,840 |
| 2015-07-07 | $7.05 | $7.58 | $6.51 | $7.50 | $5.48 | 340,396,650 |
| 2015-07-06 | $7.50 | $7.55 | $6.73 | $7.19 | $5.26 | 275,875,970 |
| 2015-07-03 | $7.40 | $7.79 | $6.87 | $6.87 | $5.02 | 225,217,700 |
| 2015-07-02 | $8.41 | $8.50 | $7.55 | $7.63 | $5.58 | 253,681,410 |
| 2015-07-01 | $8.71 | $9.10 | $8.32 | $8.36 | $6.11 | 265,096,720 |
| 2015-06-30 | $8.05 | $8.85 | $7.70 | $8.74 | $6.39 | 248,430,750 |
| 2015-06-29 | $8.37 | $8.65 | $7.42 | $8.17 | $5.97 | 259,591,150 |
| 2015-06-26 | $8.61 | $8.90 | $8.08 | $8.17 | $5.97 | 209,085,500 |
| 2015-06-25 | $8.89 | $9.27 | $8.61 | $8.98 | $6.57 | 260,793,030 |
| 2015-06-24 | $8.54 | $8.97 | $8.51 | $8.89 | $6.50 | 209,013,310 |
Baoshan Iron Steel Company Ltd (600019) News Headlines
.jpg)
Steel, Aluminum Makers’ Earningsto Shed Light on TrumpTariff Impact
None
bloomberg.com April 16, 2025.jpg)
In China’s Backyard,Steel Buyer Vietnam Is Trying to Stem a Tideof Cheap Metal
None
bloomberg.com April 22, 2025.jpg)
Recent Baoshan Iron Steel Company Ltd (600019) News
.jpg)
.jpg)
Similar Companies to Baoshan Iron Steel Company Ltd (600019) 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 | -- | -- | -- |