China Southern Airlines Company Ltd (600029) Exchange: SHG
Data as of July 10, 2025
$5.90 ($0.00) 0.00%
China Southern Airlines Company Ltd - Daily Information
Click for more stock information on China Southern Airlines Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.90 |
| Previous Close | $5.90 |
| High | $5.97 |
| Low | $5.86 |
| Adjusted Open | $5.90 |
| Previous Adjusted Close | $5.90 |
| Adjusted High | $5.97 |
| Adjusted Low | $5.86 |
About China Southern Airlines Company Ltd (600029)
China Southern Airlines Company Limited is a provider of airline services. The Company and its subsidiaries are principally engaged in the operation of civil aviation, including the provision of passenger, cargo, mail delivery and other transportation services. The Company also offers certain airline related services, including provision of aircraft maintenance and air catering services. The Company has a fleet of 612 passenger and cargo aircraft, including the Boeing 787, 777 and 737 series, as well as the Airbus 380, 330 and 320 series. Its subsidiaries include Xiamen Airlines Company Limited, Shantou Airlines Company Limited, Zhuhai Airlines Company Limited, Guizhou Airlines Company Limited, Chongqing Airlines Company Limited and Henan Airlines Company Limited, among others.
Invest in China Southern Airlines Company Ltd (600029)
Historical Stock Data for China Southern Airlines Company Ltd (600029)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $5.90 | $5.97 | $5.86 | $5.90 | $5.90 | 33,971,370 |
| 2025-06-27 | $5.90 | $5.97 | $5.87 | $5.90 | $5.90 | 39,575,000 |
| 2025-06-26 | $5.88 | $5.93 | $5.83 | $5.89 | $5.89 | 35,440,530 |
| 2025-06-25 | $5.86 | $5.90 | $5.84 | $5.89 | $5.89 | 33,601,180 |
| 2025-06-24 | $5.84 | $5.91 | $5.83 | $5.84 | $5.84 | 64,616,030 |
| 2025-06-23 | $5.73 | $5.77 | $5.67 | $5.75 | $5.75 | 36,685,290 |
| 2025-06-20 | $5.73 | $5.78 | $5.73 | $5.76 | $5.76 | 30,252,530 |
| 2025-06-19 | $5.79 | $5.79 | $5.73 | $5.74 | $5.74 | 28,491,290 |
| 2025-06-18 | $5.80 | $5.84 | $5.76 | $5.78 | $5.78 | 30,254,940 |
| 2025-06-17 | $5.79 | $5.87 | $5.78 | $5.82 | $5.82 | 38,946,870 |
| 2025-06-13 | $5.90 | $5.94 | $5.80 | $5.81 | $5.81 | 77,593,150 |
| 2025-06-12 | $6.02 | $6.03 | $5.93 | $5.96 | $5.96 | 40,128,380 |
| 2025-06-11 | $6.02 | $6.06 | $5.98 | $6.04 | $6.04 | 29,839,900 |
| 2025-06-10 | $5.95 | $6.06 | $5.94 | $6.02 | $6.02 | 59,079,720 |
| 2025-06-09 | $5.93 | $5.99 | $5.86 | $5.97 | $5.97 | 51,086,400 |
| 2025-06-06 | $5.95 | $5.97 | $5.90 | $5.94 | $5.94 | 28,068,010 |
| 2025-06-05 | $5.95 | $6.00 | $5.92 | $5.96 | $5.96 | 36,339,860 |
| 2025-06-04 | $6.02 | $6.04 | $5.92 | $5.94 | $5.94 | 53,213,850 |
| 2025-06-03 | $6.05 | $6.06 | $5.91 | $6.04 | $6.04 | 61,209,630 |
| 2025-05-30 | $6.11 | $6.16 | $6.07 | $6.09 | $6.09 | 29,876,280 |
| 2025-05-29 | $6.24 | $6.25 | $6.02 | $6.13 | $6.13 | 59,985,760 |
| 2025-05-28 | $6.19 | $6.28 | $6.14 | $6.24 | $6.24 | 42,740,420 |
| 2025-05-27 | $6.20 | $6.27 | $6.14 | $6.20 | $6.20 | 45,506,710 |
| 2025-05-26 | $6.00 | $6.25 | $6.00 | $6.22 | $6.22 | 80,472,030 |
| 2025-05-23 | $6.11 | $6.17 | $5.99 | $6.01 | $6.01 | 44,233,400 |
| 2025-05-22 | $6.05 | $6.21 | $6.04 | $6.11 | $6.11 | 74,020,670 |
| 2025-05-21 | $5.95 | $6.10 | $5.94 | $6.08 | $6.08 | 61,382,760 |
| 2025-05-20 | $5.94 | $6.00 | $5.90 | $5.97 | $5.97 | 36,889,830 |
| 2025-05-19 | $5.96 | $6.01 | $5.89 | $5.94 | $5.94 | 39,464,120 |
| 2025-05-16 | $5.91 | $5.98 | $5.84 | $5.97 | $5.97 | 51,009,450 |
| 2025-05-15 | $5.93 | $5.97 | $5.88 | $5.90 | $5.90 | 39,538,620 |
| 2025-05-14 | $5.92 | $5.96 | $5.85 | $5.93 | $5.93 | 41,296,520 |
| 2025-05-13 | $5.93 | $5.99 | $5.87 | $5.93 | $5.93 | 53,079,450 |
| 2025-05-12 | $5.79 | $5.92 | $5.74 | $5.90 | $5.90 | 74,237,410 |
| 2025-05-09 | $5.79 | $5.81 | $5.73 | $5.75 | $5.75 | 30,904,080 |
| 2025-05-08 | $5.81 | $5.83 | $5.76 | $5.79 | $5.79 | 31,851,870 |
| 2025-05-07 | $5.93 | $5.93 | $5.78 | $5.80 | $5.80 | 56,393,500 |
| 2025-05-06 | $5.70 | $5.92 | $5.67 | $5.91 | $5.91 | 156,570,380 |
| 2025-04-30 | $5.64 | $5.71 | $5.60 | $5.62 | $5.62 | 56,577,580 |
| 2025-04-29 | $5.65 | $5.72 | $5.62 | $5.69 | $5.69 | 51,657,790 |
| 2025-04-28 | $5.67 | $5.68 | $5.63 | $5.64 | $5.64 | 35,180,170 |
| 2025-04-25 | $5.70 | $5.72 | $5.65 | $5.66 | $5.66 | 42,293,630 |
| 2025-04-24 | $5.70 | $5.78 | $5.69 | $5.70 | $5.70 | 33,768,910 |
| 2025-04-23 | $5.75 | $5.76 | $5.70 | $5.70 | $5.70 | 28,639,170 |
| 2025-04-22 | $5.78 | $5.82 | $5.71 | $5.73 | $5.73 | 40,681,820 |
| 2025-04-21 | $5.77 | $5.81 | $5.74 | $5.78 | $5.78 | 25,515,220 |
| 2025-04-18 | $5.88 | $5.89 | $5.75 | $5.78 | $5.78 | 38,885,110 |
| 2025-04-17 | $5.81 | $5.90 | $5.78 | $5.87 | $5.87 | 53,338,500 |
| 2025-04-16 | $5.70 | $5.86 | $5.68 | $5.85 | $5.85 | 84,933,040 |
| 2025-04-15 | $5.74 | $5.75 | $5.66 | $5.71 | $5.71 | 39,039,880 |
| 2025-04-14 | $5.76 | $5.82 | $5.71 | $5.74 | $5.74 | 39,711,480 |
| 2025-04-11 | $5.71 | $5.81 | $5.68 | $5.76 | $5.76 | 47,730,630 |
| 2025-04-10 | $5.73 | $5.76 | $5.66 | $5.73 | $5.73 | 66,534,420 |
| 2025-04-09 | $5.55 | $5.77 | $5.44 | $5.73 | $5.73 | 88,338,330 |
| 2025-04-08 | $5.48 | $5.60 | $5.44 | $5.58 | $5.58 | 71,819,590 |
| 2025-04-07 | $5.64 | $5.65 | $5.35 | $5.43 | $5.43 | 116,187,960 |
| 2025-04-03 | $5.66 | $5.80 | $5.65 | $5.79 | $5.79 | 60,754,660 |
| 2025-04-02 | $5.70 | $5.74 | $5.68 | $5.70 | $5.70 | 33,448,680 |
| 2025-04-01 | $5.70 | $5.76 | $5.63 | $5.71 | $5.71 | 54,870,130 |
| 2025-03-31 | $5.81 | $5.83 | $5.66 | $5.68 | $5.68 | 82,664,600 |
| 2025-03-28 | $6.02 | $6.04 | $5.81 | $5.82 | $5.82 | 83,724,470 |
| 2025-03-27 | $6.09 | $6.13 | $5.99 | $6.02 | $6.02 | 51,617,920 |
| 2025-03-26 | $6.12 | $6.15 | $6.05 | $6.12 | $6.12 | 56,518,050 |
| 2025-03-25 | $5.92 | $6.16 | $5.89 | $6.12 | $6.12 | 140,925,320 |
| 2025-03-24 | $5.81 | $5.92 | $5.81 | $5.91 | $5.91 | 63,703,450 |
| 2025-03-21 | $5.90 | $5.94 | $5.80 | $5.82 | $5.82 | 56,364,940 |
| 2025-03-20 | $5.91 | $5.96 | $5.89 | $5.90 | $5.90 | 41,867,910 |
| 2025-03-19 | $5.90 | $5.99 | $5.88 | $5.92 | $5.92 | 43,966,810 |
| 2025-03-18 | $5.94 | $5.96 | $5.88 | $5.91 | $5.91 | 40,358,770 |
| 2025-03-17 | $5.93 | $6.04 | $5.90 | $5.94 | $5.94 | 61,390,650 |
| 2025-03-14 | $5.82 | $5.93 | $5.80 | $5.92 | $5.92 | 46,993,840 |
| 2025-03-13 | $5.90 | $5.92 | $5.77 | $5.82 | $5.82 | 50,115,780 |
| 2025-03-12 | $5.94 | $5.96 | $5.86 | $5.87 | $5.87 | 44,599,330 |
| 2025-03-11 | $5.88 | $5.94 | $5.85 | $5.94 | $5.94 | 41,388,100 |
| 2025-03-10 | $6.00 | $6.02 | $5.85 | $5.89 | $5.89 | 65,375,920 |
| 2025-03-07 | $6.02 | $6.08 | $5.98 | $6.02 | $6.02 | 50,558,570 |
| 2025-03-06 | $6.10 | $6.11 | $6.00 | $6.06 | $6.06 | 73,114,190 |
| 2025-03-05 | $5.88 | $6.04 | $5.87 | $6.01 | $6.01 | 99,118,170 |
| 2025-03-04 | $5.85 | $5.90 | $5.77 | $5.88 | $5.88 | 65,683,500 |
| 2025-03-03 | $5.86 | $5.89 | $5.80 | $5.84 | $5.84 | 58,784,140 |
| 2025-02-28 | $5.88 | $5.97 | $5.83 | $5.85 | $5.85 | 78,052,100 |
| 2025-02-27 | $5.76 | $5.91 | $5.75 | $5.90 | $5.90 | 111,187,400 |
| 2025-02-26 | $5.82 | $5.90 | $5.70 | $5.78 | $5.78 | 92,166,960 |
| 2025-02-25 | $5.81 | $5.95 | $5.76 | $5.80 | $5.80 | 118,580,510 |
| 2025-02-24 | $5.64 | $5.86 | $5.61 | $5.85 | $5.85 | 151,104,940 |
| 2025-02-20 | $5.67 | $5.71 | $5.62 | $5.64 | $5.64 | 70,532,600 |
| 2025-02-19 | $5.68 | $5.70 | $5.63 | $5.66 | $5.66 | 69,538,360 |
| 2025-02-18 | $5.76 | $5.78 | $5.68 | $5.69 | $5.69 | 66,258,590 |
| 2025-02-17 | $5.81 | $5.82 | $5.74 | $5.78 | $5.78 | 58,791,710 |
| 2025-02-14 | $5.80 | $5.82 | $5.76 | $5.81 | $5.81 | 49,191,770 |
| 2025-02-13 | $5.76 | $5.84 | $5.75 | $5.81 | $5.81 | 83,978,220 |
| 2025-02-12 | $5.78 | $5.84 | $5.72 | $5.77 | $5.77 | 75,409,580 |
| 2025-02-11 | $5.95 | $5.98 | $5.74 | $5.78 | $5.78 | 119,022,750 |
| 2025-02-10 | $5.88 | $5.96 | $5.84 | $5.95 | $5.95 | 89,649,010 |
| 2025-02-07 | $5.87 | $5.91 | $5.80 | $5.89 | $5.89 | 101,927,480 |
| 2025-02-06 | $5.88 | $5.91 | $5.81 | $5.86 | $5.86 | 67,084,620 |
| 2025-02-05 | $6.16 | $6.18 | $5.85 | $5.85 | $5.85 | 119,501,420 |
| 2025-01-27 | $6.26 | $6.29 | $6.16 | $6.19 | $6.19 | 44,324,660 |
| 2025-01-24 | $6.25 | $6.34 | $6.20 | $6.27 | $6.27 | 34,928,370 |
| 2025-01-23 | $6.31 | $6.38 | $6.20 | $6.25 | $6.25 | 50,855,490 |
| 2025-01-22 | $6.36 | $6.39 | $6.16 | $6.28 | $6.28 | 48,714,370 |
| 2025-01-21 | $6.41 | $6.53 | $6.31 | $6.41 | $6.41 | 71,115,700 |
| 2025-01-20 | $6.40 | $6.47 | $6.27 | $6.28 | $6.28 | 62,488,300 |
| 2025-01-17 | $6.35 | $6.51 | $6.29 | $6.34 | $6.34 | 56,217,890 |
| 2025-01-16 | $6.40 | $6.50 | $6.30 | $6.35 | $6.35 | 39,349,210 |
| 2025-01-15 | $6.43 | $6.45 | $6.34 | $6.36 | $6.36 | 35,635,190 |
| 2025-01-14 | $6.04 | $6.46 | $6.03 | $6.43 | $6.43 | 80,349,110 |
| 2025-01-13 | $6.08 | $6.10 | $5.85 | $6.03 | $6.03 | 99,508,240 |
| 2025-01-09 | $6.14 | $6.25 | $6.10 | $6.20 | $6.20 | 43,245,800 |
| 2025-01-08 | $6.18 | $6.20 | $6.08 | $6.13 | $6.13 | 54,214,960 |
| 2025-01-07 | $6.21 | $6.27 | $6.13 | $6.20 | $6.20 | 41,068,550 |
| 2025-01-06 | $6.31 | $6.36 | $6.13 | $6.19 | $6.19 | 55,634,630 |
| 2025-01-03 | $6.35 | $6.49 | $6.29 | $6.33 | $6.33 | 51,964,450 |
| 2025-01-02 | $6.44 | $6.51 | $6.31 | $6.34 | $6.34 | 56,405,500 |
| 2024-12-31 | $6.59 | $6.63 | $6.48 | $6.49 | $6.49 | 43,675,080 |
| 2024-12-30 | $6.58 | $6.74 | $6.50 | $6.58 | $6.58 | 63,604,510 |
| 2024-12-27 | $6.52 | $6.70 | $6.50 | $6.66 | $6.66 | 59,429,840 |
| 2024-12-26 | $6.58 | $6.64 | $6.49 | $6.52 | $6.52 | 41,776,110 |
| 2024-12-25 | $6.68 | $6.75 | $6.42 | $6.62 | $6.62 | 78,422,310 |
| 2024-12-24 | $6.75 | $6.85 | $6.72 | $6.82 | $6.82 | 34,919,500 |
| 2024-12-23 | $6.69 | $6.90 | $6.67 | $6.77 | $6.77 | 55,609,860 |
| 2024-12-20 | $6.82 | $6.86 | $6.63 | $6.67 | $6.67 | 51,931,040 |
| 2024-12-19 | $6.75 | $6.86 | $6.61 | $6.80 | $6.80 | 66,219,330 |
| 2024-12-18 | $6.83 | $6.92 | $6.72 | $6.79 | $6.79 | 42,415,030 |
| 2024-12-17 | $6.79 | $6.89 | $6.72 | $6.80 | $6.80 | 49,082,170 |
| 2024-12-16 | $7.13 | $7.18 | $6.77 | $6.81 | $6.81 | 79,184,530 |
| 2024-12-13 | $7.21 | $7.25 | $7.09 | $7.15 | $7.15 | 61,598,060 |
| 2024-12-12 | $7.30 | $7.37 | $7.15 | $7.19 | $7.19 | 75,217,520 |
| 2024-12-11 | $7.23 | $7.31 | $7.11 | $7.27 | $7.27 | 90,021,530 |
| 2024-12-10 | $7.30 | $7.49 | $7.20 | $7.24 | $7.24 | 174,055,020 |
| 2024-12-09 | $6.95 | $7.25 | $6.91 | $7.14 | $7.14 | 112,257,410 |
| 2024-12-06 | $6.67 | $6.98 | $6.63 | $6.97 | $6.97 | 128,548,440 |
| 2024-12-05 | $6.46 | $6.65 | $6.44 | $6.64 | $6.64 | 59,331,230 |
| 2024-12-04 | $6.56 | $6.57 | $6.43 | $6.47 | $6.47 | 52,247,920 |
| 2024-12-03 | $6.64 | $6.68 | $6.56 | $6.58 | $6.58 | 49,267,630 |
| 2024-12-02 | $6.71 | $6.81 | $6.51 | $6.64 | $6.64 | 86,791,000 |
| 2024-11-29 | $6.79 | $6.81 | $6.63 | $6.76 | $6.76 | 83,039,960 |
| 2024-11-28 | $6.76 | $6.98 | $6.67 | $6.79 | $6.79 | 90,297,580 |
| 2024-11-27 | $6.60 | $6.83 | $6.48 | $6.78 | $6.78 | 140,767,730 |
| 2024-11-26 | $6.48 | $6.89 | $6.46 | $6.56 | $6.56 | 124,880,090 |
| 2024-11-25 | $6.55 | $6.72 | $6.43 | $6.47 | $6.47 | 97,797,730 |
| 2024-11-22 | $6.44 | $6.68 | $6.38 | $6.58 | $6.58 | 141,210,860 |
| 2024-11-21 | $6.44 | $6.50 | $6.36 | $6.44 | $6.44 | 40,657,360 |
| 2024-11-20 | $6.32 | $6.50 | $6.32 | $6.45 | $6.45 | 86,468,820 |
| 2024-11-19 | $6.32 | $6.45 | $6.25 | $6.35 | $6.35 | 75,735,420 |
| 2024-11-18 | $6.24 | $6.41 | $6.22 | $6.32 | $6.32 | 97,085,460 |
| 2024-11-15 | $6.05 | $6.35 | $6.04 | $6.26 | $6.26 | 138,507,880 |
| 2024-11-14 | $6.10 | $6.15 | $6.04 | $6.05 | $6.05 | 61,619,860 |
| 2024-11-13 | $6.11 | $6.15 | $6.08 | $6.12 | $6.12 | 46,963,940 |
| 2024-11-12 | $6.15 | $6.23 | $6.09 | $6.12 | $6.12 | 66,266,750 |
| 2024-11-11 | $6.28 | $6.29 | $6.08 | $6.15 | $6.15 | 102,073,600 |
| 2024-11-08 | $6.40 | $6.43 | $6.23 | $6.30 | $6.30 | 90,860,570 |
| 2024-11-07 | $6.20 | $6.37 | $6.16 | $6.37 | $6.37 | 105,869,660 |
| 2024-11-06 | $6.25 | $6.28 | $6.19 | $6.22 | $6.22 | 60,379,560 |
| 2024-11-05 | $6.17 | $6.26 | $6.13 | $6.25 | $6.25 | 60,858,250 |
| 2024-11-04 | $6.09 | $6.20 | $6.08 | $6.20 | $6.20 | 66,959,240 |
| 2024-11-01 | $6.14 | $6.14 | $6.00 | $6.10 | $6.10 | 74,994,250 |
| 2024-10-31 | $6.05 | $6.19 | $6.02 | $6.16 | $6.16 | 121,464,650 |
| 2024-10-30 | $6.00 | $6.15 | $5.98 | $6.05 | $6.05 | 101,402,150 |
| 2024-10-29 | $6.04 | $6.10 | $5.95 | $5.99 | $5.99 | 122,374,960 |
| 2024-10-28 | $5.90 | $6.05 | $5.87 | $6.00 | $6.00 | 106,649,030 |
| 2024-10-25 | $5.92 | $5.96 | $5.87 | $5.88 | $5.88 | 64,640,750 |
| 2024-10-24 | $6.01 | $6.08 | $5.89 | $5.91 | $5.91 | 64,660,150 |
| 2024-10-23 | $5.90 | $6.08 | $5.87 | $6.05 | $6.05 | 136,994,500 |
| 2024-10-22 | $5.84 | $5.89 | $5.83 | $5.89 | $5.89 | 38,983,930 |
| 2024-10-21 | $5.86 | $6.02 | $5.82 | $5.88 | $5.88 | 64,489,330 |
| 2024-10-18 | $5.76 | $5.91 | $5.73 | $5.86 | $5.86 | 78,872,830 |
| 2024-10-17 | $5.82 | $5.85 | $5.75 | $5.80 | $5.80 | 64,236,660 |
| 2024-10-16 | $5.74 | $5.87 | $5.70 | $5.81 | $5.81 | 52,761,810 |
| 2024-10-15 | $5.76 | $5.85 | $5.71 | $5.76 | $5.76 | 64,303,040 |
| 2024-10-14 | $5.80 | $5.82 | $5.68 | $5.78 | $5.78 | 67,895,610 |
| 2024-10-11 | $5.96 | $5.96 | $5.76 | $5.80 | $5.80 | 100,580,740 |
| 2024-10-10 | $5.91 | $6.09 | $5.83 | $6.00 | $6.00 | 108,631,320 |
| 2024-10-09 | $6.25 | $6.26 | $5.85 | $5.88 | $5.88 | 167,010,090 |
| 2024-10-08 | $7.18 | $7.18 | $6.15 | $6.39 | $6.39 | 296,810,660 |
| 2024-09-30 | $6.30 | $6.60 | $6.25 | $6.54 | $6.54 | 230,369,150 |
| 2024-09-27 | $5.89 | $6.21 | $5.89 | $6.15 | $6.15 | 88,040,920 |
| 2024-09-26 | $5.62 | $5.85 | $5.57 | $5.85 | $5.85 | 69,765,720 |
| 2024-09-25 | $5.53 | $5.65 | $5.51 | $5.62 | $5.62 | 53,855,740 |
| 2024-09-24 | $5.31 | $5.48 | $5.30 | $5.48 | $5.48 | 49,511,620 |
| 2024-09-23 | $5.37 | $5.37 | $5.26 | $5.28 | $5.28 | 32,695,990 |
| 2024-09-20 | $5.25 | $5.42 | $5.18 | $5.39 | $5.39 | 50,762,130 |
| 2024-09-19 | $5.28 | $5.31 | $5.22 | $5.26 | $5.26 | 36,680,570 |
| 2024-09-18 | $5.41 | $5.42 | $5.25 | $5.27 | $5.27 | 29,764,780 |
| 2024-09-13 | $5.43 | $5.45 | $5.35 | $5.41 | $5.41 | 23,640,180 |
| 2024-09-12 | $5.47 | $5.49 | $5.40 | $5.43 | $5.43 | 25,787,700 |
| 2024-09-11 | $5.42 | $5.47 | $5.39 | $5.47 | $5.47 | 16,322,680 |
| 2024-09-10 | $5.56 | $5.57 | $5.33 | $5.44 | $5.44 | 43,061,790 |
| 2024-09-09 | $5.58 | $5.62 | $5.54 | $5.56 | $5.56 | 16,060,290 |
| 2024-09-06 | $5.61 | $5.62 | $5.56 | $5.61 | $5.61 | 19,262,990 |
| 2024-09-05 | $5.61 | $5.63 | $5.57 | $5.61 | $5.61 | 15,017,490 |
| 2024-09-04 | $5.58 | $5.66 | $5.57 | $5.61 | $5.61 | 21,060,770 |
| 2024-09-03 | $5.55 | $5.61 | $5.52 | $5.60 | $5.60 | 24,199,910 |
| 2024-09-02 | $5.68 | $5.68 | $5.56 | $5.56 | $5.56 | 41,813,620 |
| 2024-08-30 | $5.65 | $5.75 | $5.64 | $5.70 | $5.70 | 44,702,470 |
| 2024-08-29 | $5.61 | $5.71 | $5.56 | $5.67 | $5.67 | 28,311,040 |
| 2024-08-28 | $5.66 | $5.69 | $5.57 | $5.60 | $5.60 | 25,064,800 |
| 2024-08-27 | $5.68 | $5.70 | $5.61 | $5.66 | $5.66 | 23,894,420 |
| 2024-08-26 | $5.64 | $5.71 | $5.59 | $5.70 | $5.70 | 27,533,420 |
| 2024-08-23 | $5.70 | $5.73 | $5.62 | $5.64 | $5.64 | 24,019,910 |
| 2024-08-22 | $5.70 | $5.72 | $5.63 | $5.69 | $5.69 | 31,950,010 |
| 2024-08-21 | $5.72 | $5.76 | $5.69 | $5.70 | $5.70 | 20,605,190 |
| 2024-08-20 | $5.74 | $5.77 | $5.71 | $5.74 | $5.74 | 18,970,450 |
| 2024-08-19 | $5.68 | $5.75 | $5.67 | $5.74 | $5.74 | 24,905,250 |
| 2024-08-16 | $5.71 | $5.72 | $5.66 | $5.68 | $5.68 | 20,827,420 |
| 2024-08-15 | $5.66 | $5.73 | $5.64 | $5.71 | $5.71 | 23,606,930 |
| 2024-08-14 | $5.64 | $5.70 | $5.60 | $5.68 | $5.68 | 22,278,670 |
| 2024-08-13 | $5.67 | $5.67 | $5.57 | $5.65 | $5.65 | 38,309,790 |
| 2024-08-12 | $5.78 | $5.80 | $5.66 | $5.68 | $5.68 | 54,559,550 |
| 2024-08-09 | $5.86 | $5.88 | $5.77 | $5.80 | $5.80 | 46,988,100 |
| 2024-08-08 | $5.89 | $5.94 | $5.84 | $5.87 | $5.87 | 54,877,380 |
| 2024-08-07 | $5.89 | $5.92 | $5.82 | $5.90 | $5.90 | 41,910,740 |
| 2024-08-06 | $6.00 | $6.09 | $5.86 | $5.91 | $5.91 | 59,222,990 |
| 2024-08-05 | $5.97 | $6.09 | $5.95 | $5.96 | $5.96 | 69,719,970 |
| 2024-08-02 | $5.89 | $5.98 | $5.86 | $5.90 | $5.90 | 24,869,170 |
| 2024-08-01 | $5.89 | $5.94 | $5.88 | $5.91 | $5.91 | 18,147,600 |
| 2024-07-31 | $5.80 | $5.93 | $5.79 | $5.92 | $5.92 | 39,627,570 |
| 2024-07-30 | $5.78 | $5.83 | $5.69 | $5.82 | $5.82 | 38,235,320 |
| 2024-07-29 | $5.84 | $5.85 | $5.77 | $5.79 | $5.79 | 24,210,260 |
| 2024-07-26 | $5.82 | $5.89 | $5.81 | $5.84 | $5.84 | 19,251,220 |
| 2024-07-25 | $5.78 | $5.84 | $5.76 | $5.82 | $5.82 | 18,233,400 |
| 2024-07-24 | $5.84 | $5.87 | $5.78 | $5.79 | $5.79 | 22,300,030 |
| 2024-07-23 | $5.93 | $5.95 | $5.85 | $5.85 | $5.85 | 22,773,180 |
| 2024-07-22 | $5.95 | $5.97 | $5.90 | $5.94 | $5.94 | 22,043,800 |
| 2024-07-19 | $5.87 | $5.97 | $5.85 | $5.95 | $5.95 | 32,807,000 |
| 2024-07-18 | $5.86 | $5.93 | $5.84 | $5.88 | $5.88 | 25,664,540 |
| 2024-07-17 | $5.79 | $5.91 | $5.76 | $5.89 | $5.89 | 47,063,480 |
| 2024-07-16 | $5.73 | $5.84 | $5.72 | $5.79 | $5.79 | 31,103,450 |
| 2024-07-15 | $5.81 | $5.84 | $5.71 | $5.74 | $5.74 | 50,668,440 |
| 2024-07-12 | $5.95 | $5.95 | $5.75 | $5.86 | $5.86 | 91,282,650 |
| 2024-07-11 | $5.79 | $6.03 | $5.79 | $6.03 | $6.03 | 69,723,710 |
| 2024-07-10 | $5.89 | $5.92 | $5.75 | $5.76 | $5.76 | 36,865,260 |
| 2024-07-09 | $5.81 | $5.90 | $5.77 | $5.90 | $5.90 | 30,081,680 |
| 2024-07-08 | $5.81 | $5.87 | $5.79 | $5.81 | $5.81 | 30,292,800 |
| 2024-07-05 | $5.79 | $5.83 | $5.71 | $5.81 | $5.81 | 39,544,710 |
| 2024-07-04 | $5.95 | $5.96 | $5.77 | $5.78 | $5.78 | 33,172,100 |
| 2024-07-03 | $5.93 | $5.98 | $5.89 | $5.95 | $5.95 | 17,825,100 |
| 2024-07-02 | $5.87 | $5.98 | $5.85 | $5.91 | $5.91 | 31,190,400 |
| 2024-07-01 | $5.86 | $5.92 | $5.83 | $5.87 | $5.87 | 20,360,800 |
| 2024-06-28 | $5.83 | $5.90 | $5.81 | $5.89 | $5.89 | 33,049,350 |
| 2024-06-27 | $5.81 | $5.90 | $5.77 | $5.83 | $5.83 | 23,575,840 |
| 2024-06-26 | $5.78 | $5.84 | $5.72 | $5.83 | $5.83 | 27,164,300 |
| 2024-06-25 | $5.78 | $5.81 | $5.71 | $5.78 | $5.78 | 44,143,310 |
| 2024-06-24 | $5.73 | $5.84 | $5.66 | $5.78 | $5.78 | 62,502,370 |
| 2024-06-21 | $5.81 | $5.85 | $5.70 | $5.78 | $5.78 | 50,188,440 |
| 2024-06-20 | $5.84 | $5.93 | $5.77 | $5.82 | $5.82 | 44,426,090 |
| 2024-06-19 | $5.91 | $5.94 | $5.81 | $5.84 | $5.84 | 36,885,170 |
| 2024-06-18 | $5.82 | $5.98 | $5.80 | $5.95 | $5.95 | 47,276,950 |
| 2024-06-17 | $5.75 | $5.88 | $5.69 | $5.85 | $5.85 | 40,006,860 |
| 2024-06-14 | $5.77 | $5.80 | $5.73 | $5.78 | $5.78 | 29,801,620 |
| 2024-06-13 | $5.87 | $5.87 | $5.67 | $5.80 | $5.80 | 53,931,380 |
| 2024-06-12 | $5.83 | $5.90 | $5.82 | $5.86 | $5.86 | 25,270,560 |
| 2024-06-11 | $5.88 | $5.89 | $5.80 | $5.85 | $5.85 | 30,097,120 |
| 2024-06-07 | $5.88 | $5.92 | $5.83 | $5.87 | $5.87 | 23,532,570 |
| 2024-06-06 | $5.91 | $5.93 | $5.82 | $5.85 | $5.85 | 28,928,060 |
| 2024-06-05 | $5.91 | $5.99 | $5.90 | $5.93 | $5.93 | 36,152,640 |
| 2024-06-04 | $5.83 | $5.93 | $5.81 | $5.92 | $5.92 | 34,241,900 |
| 2024-06-03 | $5.89 | $5.91 | $5.78 | $5.83 | $5.83 | 38,866,860 |
| 2024-05-31 | $5.94 | $5.96 | $5.87 | $5.88 | $5.88 | 28,013,110 |
| 2024-05-30 | $5.89 | $5.96 | $5.88 | $5.90 | $5.90 | 24,594,970 |
| 2024-05-29 | $5.92 | $6.00 | $5.87 | $5.92 | $5.92 | 36,153,190 |
| 2024-05-28 | $5.97 | $6.05 | $5.89 | $5.92 | $5.92 | 41,887,590 |
| 2024-05-27 | $5.94 | $5.99 | $5.90 | $5.98 | $5.98 | 35,638,420 |
| 2024-05-24 | $5.97 | $6.10 | $5.93 | $5.94 | $5.94 | 40,401,490 |
| 2024-05-23 | $6.12 | $6.16 | $5.98 | $6.00 | $6.00 | 56,611,820 |
| 2024-05-22 | $5.99 | $6.15 | $5.97 | $6.13 | $6.13 | 73,700,060 |
| 2024-05-21 | $5.99 | $6.00 | $5.93 | $5.99 | $5.99 | 54,428,600 |
| 2024-05-20 | $5.72 | $5.98 | $5.70 | $5.97 | $5.97 | 136,248,170 |
| 2024-05-17 | $5.59 | $5.73 | $5.56 | $5.72 | $5.72 | 60,077,390 |
| 2024-05-16 | $5.64 | $5.65 | $5.58 | $5.59 | $5.59 | 36,679,590 |
| 2024-05-15 | $5.65 | $5.67 | $5.61 | $5.62 | $5.62 | 24,941,640 |
| 2024-05-14 | $5.63 | $5.67 | $5.60 | $5.66 | $5.66 | 32,609,450 |
| 2024-05-13 | $5.65 | $5.67 | $5.60 | $5.64 | $5.64 | 30,933,920 |
| 2024-05-10 | $5.68 | $5.70 | $5.61 | $5.66 | $5.66 | 35,454,020 |
| 2024-05-09 | $5.62 | $5.69 | $5.60 | $5.68 | $5.68 | 46,780,120 |
| 2024-05-08 | $5.63 | $5.67 | $5.59 | $5.60 | $5.60 | 32,368,090 |
| 2024-05-07 | $5.70 | $5.70 | $5.61 | $5.64 | $5.64 | 43,986,500 |
| 2024-05-06 | $5.75 | $5.76 | $5.69 | $5.70 | $5.70 | 54,678,500 |
| 2024-04-30 | $5.72 | $5.74 | $5.63 | $5.67 | $5.67 | 43,819,620 |
| 2024-04-29 | $5.67 | $5.67 | $5.56 | $5.66 | $5.66 | 57,345,410 |
| 2024-04-26 | $5.66 | $5.73 | $5.62 | $5.72 | $5.72 | 48,817,680 |
| 2024-04-25 | $5.55 | $5.67 | $5.53 | $5.65 | $5.65 | 42,039,800 |
| 2024-04-24 | $5.54 | $5.57 | $5.51 | $5.57 | $5.57 | 20,561,350 |
| 2024-04-23 | $5.52 | $5.56 | $5.51 | $5.54 | $5.54 | 28,893,380 |
| 2024-04-22 | $5.48 | $5.56 | $5.46 | $5.55 | $5.55 | 30,814,300 |
| 2024-04-19 | $5.57 | $5.57 | $5.45 | $5.47 | $5.47 | 38,178,470 |
| 2024-04-18 | $5.51 | $5.62 | $5.51 | $5.59 | $5.59 | 50,122,960 |
| 2024-04-17 | $5.46 | $5.51 | $5.43 | $5.51 | $5.51 | 38,518,950 |
| 2024-04-16 | $5.53 | $5.53 | $5.42 | $5.43 | $5.43 | 43,449,010 |
| 2024-04-15 | $5.49 | $5.59 | $5.41 | $5.54 | $5.54 | 37,139,810 |
| 2024-04-12 | $5.58 | $5.60 | $5.47 | $5.48 | $5.48 | 41,595,990 |
| 2024-04-11 | $5.61 | $5.61 | $5.55 | $5.58 | $5.58 | 29,344,210 |
| 2024-04-10 | $5.63 | $5.66 | $5.57 | $5.65 | $5.65 | 31,489,960 |
| 2024-04-09 | $5.58 | $5.63 | $5.56 | $5.62 | $5.62 | 31,719,070 |
| 2024-04-08 | $5.62 | $5.64 | $5.57 | $5.59 | $5.59 | 25,741,740 |
| 2024-04-03 | $5.68 | $5.70 | $5.61 | $5.64 | $5.64 | 31,701,910 |
| 2024-04-02 | $5.73 | $5.77 | $5.67 | $5.69 | $5.69 | 36,142,550 |
| 2024-04-01 | $5.60 | $5.74 | $5.58 | $5.73 | $5.73 | 55,547,860 |
| 2024-03-29 | $5.59 | $5.59 | $5.53 | $5.59 | $5.59 | 26,808,170 |
| 2024-03-28 | $5.60 | $5.63 | $5.54 | $5.60 | $5.60 | 46,083,600 |
| 2024-03-27 | $5.63 | $5.67 | $5.60 | $5.61 | $5.61 | 21,500,400 |
| 2024-03-26 | $5.62 | $5.66 | $5.60 | $5.64 | $5.64 | 26,427,400 |
| 2024-03-25 | $5.66 | $5.70 | $5.58 | $5.63 | $5.63 | 32,647,810 |
| 2024-03-22 | $5.77 | $5.78 | $5.66 | $5.67 | $5.67 | 42,679,450 |
| 2024-03-21 | $5.80 | $5.88 | $5.77 | $5.78 | $5.78 | 32,790,200 |
| 2024-03-20 | $5.74 | $5.82 | $5.72 | $5.82 | $5.82 | 44,712,890 |
| 2024-03-19 | $5.79 | $5.79 | $5.73 | $5.74 | $5.74 | 35,708,100 |
| 2024-03-18 | $5.80 | $5.89 | $5.73 | $5.80 | $5.80 | 64,046,820 |
| 2024-03-15 | $5.69 | $5.78 | $5.68 | $5.78 | $5.78 | 46,009,460 |
| 2024-03-14 | $5.68 | $5.78 | $5.65 | $5.71 | $5.71 | 42,267,810 |
| 2024-03-13 | $5.80 | $5.81 | $5.67 | $5.71 | $5.71 | 53,889,220 |
| 2024-03-12 | $5.71 | $5.81 | $5.69 | $5.81 | $5.81 | 66,622,430 |
| 2024-03-11 | $5.61 | $5.72 | $5.61 | $5.71 | $5.71 | 45,687,660 |
| 2024-03-08 | $5.61 | $5.64 | $5.56 | $5.62 | $5.62 | 28,838,200 |
| 2024-03-07 | $5.67 | $5.69 | $5.60 | $5.63 | $5.63 | 33,949,130 |
| 2024-03-06 | $5.69 | $5.72 | $5.63 | $5.66 | $5.66 | 36,026,170 |
| 2024-03-05 | $5.64 | $5.71 | $5.63 | $5.69 | $5.69 | 43,718,660 |
| 2024-03-04 | $5.69 | $5.73 | $5.61 | $5.66 | $5.66 | 55,228,670 |
| 2024-03-01 | $5.88 | $5.91 | $5.68 | $5.71 | $5.71 | 100,544,110 |
| 2024-02-29 | $5.85 | $5.93 | $5.85 | $5.92 | $5.92 | 39,570,840 |
| 2024-02-28 | $5.96 | $6.01 | $5.88 | $5.89 | $5.89 | 37,918,890 |
| 2024-02-27 | $5.88 | $6.03 | $5.87 | $5.97 | $5.97 | 39,421,460 |
| 2024-02-26 | $5.91 | $5.98 | $5.89 | $5.90 | $5.90 | 32,806,220 |
| 2024-02-23 | $6.10 | $6.11 | $5.94 | $5.94 | $5.94 | 54,608,840 |
| 2024-02-22 | $5.96 | $6.11 | $5.95 | $6.09 | $6.09 | 45,131,640 |
| 2024-02-21 | $5.85 | $6.10 | $5.81 | $5.98 | $5.98 | 62,835,790 |
| 2024-02-20 | $5.83 | $5.92 | $5.73 | $5.87 | $5.87 | 40,218,390 |
| 2024-02-19 | $5.82 | $5.97 | $5.76 | $5.84 | $5.84 | 62,496,670 |
| 2024-02-08 | $5.71 | $5.78 | $5.65 | $5.78 | $5.78 | 59,615,480 |
| 2024-02-07 | $5.65 | $5.71 | $5.54 | $5.71 | $5.71 | 54,718,010 |
| 2024-02-06 | $5.41 | $5.65 | $5.34 | $5.63 | $5.63 | 58,748,780 |
| 2024-02-05 | $5.60 | $5.62 | $5.32 | $5.41 | $5.41 | 59,887,520 |
| 2024-02-02 | $5.66 | $5.77 | $5.43 | $5.60 | $5.60 | 48,283,680 |
| 2024-02-01 | $5.75 | $5.76 | $5.61 | $5.65 | $5.65 | 42,830,500 |
| 2024-01-31 | $5.81 | $5.85 | $5.73 | $5.76 | $5.76 | 33,211,040 |
| 2024-01-30 | $6.00 | $6.02 | $5.83 | $5.84 | $5.84 | 35,942,260 |
| 2024-01-29 | $5.99 | $6.13 | $5.96 | $6.03 | $6.03 | 53,668,620 |
| 2024-01-26 | $5.98 | $6.11 | $5.94 | $6.08 | $6.08 | 62,223,110 |
| 2024-01-25 | $5.90 | $6.01 | $5.85 | $6.00 | $6.00 | 48,609,650 |
| 2024-01-24 | $5.77 | $5.90 | $5.75 | $5.90 | $5.90 | 42,143,850 |
| 2024-01-23 | $5.70 | $5.77 | $5.64 | $5.75 | $5.75 | 26,681,110 |
| 2024-01-22 | $5.85 | $5.87 | $5.68 | $5.69 | $5.69 | 39,326,300 |
| 2024-01-19 | $5.90 | $5.92 | $5.79 | $5.87 | $5.87 | 32,556,860 |
| 2024-01-18 | $5.86 | $5.97 | $5.74 | $5.92 | $5.92 | 46,274,460 |
| 2024-01-17 | $5.99 | $5.99 | $5.85 | $5.86 | $5.86 | 33,977,340 |
| 2024-01-16 | $5.89 | $6.03 | $5.86 | $6.00 | $6.00 | 52,283,580 |
| 2024-01-15 | $5.82 | $5.93 | $5.79 | $5.90 | $5.90 | 35,818,650 |
| 2024-01-12 | $5.77 | $5.92 | $5.73 | $5.86 | $5.86 | 42,402,890 |
| 2024-01-11 | $5.70 | $5.80 | $5.68 | $5.77 | $5.77 | 28,669,910 |
| 2024-01-10 | $5.71 | $5.76 | $5.65 | $5.71 | $5.71 | 31,649,680 |
| 2024-01-09 | $5.51 | $5.71 | $5.49 | $5.71 | $5.71 | 54,768,440 |
| 2024-01-08 | $5.60 | $5.60 | $5.47 | $5.50 | $5.50 | 32,121,120 |
| 2024-01-05 | $5.62 | $5.65 | $5.56 | $5.58 | $5.58 | 35,580,780 |
| 2024-01-04 | $5.74 | $5.75 | $5.59 | $5.62 | $5.62 | 38,985,680 |
| 2024-01-03 | $5.74 | $5.81 | $5.73 | $5.75 | $5.75 | 29,366,060 |
| 2024-01-02 | $5.75 | $5.79 | $5.71 | $5.75 | $5.75 | 35,630,310 |
| 2024-01-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-12-29 | $5.80 | $5.85 | $5.73 | $5.76 | $5.76 | 54,082,980 |
| 2023-12-28 | $5.72 | $5.83 | $5.71 | $5.82 | $5.82 | 37,763,770 |
| 2023-12-27 | $5.71 | $5.75 | $5.66 | $5.74 | $5.74 | 19,748,730 |
| 2023-12-26 | $5.75 | $5.75 | $5.68 | $5.71 | $5.71 | 19,914,730 |
| 2023-12-25 | $5.66 | $5.75 | $5.63 | $5.75 | $5.75 | 29,830,360 |
| 2023-12-22 | $5.68 | $5.69 | $5.58 | $5.66 | $5.66 | 34,317,700 |
| 2023-12-21 | $5.67 | $5.70 | $5.62 | $5.68 | $5.68 | 32,711,350 |
| 2023-12-20 | $5.77 | $5.79 | $5.68 | $5.69 | $5.69 | 29,680,010 |
| 2023-12-19 | $5.80 | $5.84 | $5.71 | $5.76 | $5.76 | 39,775,920 |
| 2023-12-18 | $5.85 | $5.87 | $5.80 | $5.82 | $5.82 | 23,790,710 |
| 2023-12-15 | $5.89 | $5.95 | $5.86 | $5.87 | $5.87 | 23,238,220 |
| 2023-12-14 | $5.95 | $6.00 | $5.87 | $5.87 | $5.87 | 28,901,370 |
| 2023-12-13 | $6.11 | $6.12 | $5.91 | $5.92 | $5.92 | 40,190,510 |
| 2023-12-12 | $6.03 | $6.12 | $6.02 | $6.11 | $6.11 | 29,640,820 |
| 2023-12-11 | $6.00 | $6.06 | $5.87 | $6.05 | $6.05 | 37,894,870 |
| 2023-12-08 | $6.00 | $6.16 | $6.00 | $6.04 | $6.04 | 42,403,770 |
| 2023-12-07 | $6.05 | $6.10 | $5.96 | $6.02 | $6.02 | 26,944,650 |
| 2023-12-06 | $6.04 | $6.11 | $5.93 | $6.06 | $6.06 | 29,720,920 |
| 2023-12-05 | $6.14 | $6.15 | $6.04 | $6.05 | $6.05 | 28,479,820 |
| 2023-12-04 | $6.04 | $6.19 | $6.01 | $6.12 | $6.12 | 37,851,500 |
| 2023-12-01 | $6.15 | $6.19 | $6.00 | $6.04 | $6.04 | 42,403,500 |
| 2023-11-30 | $6.11 | $6.19 | $6.09 | $6.15 | $6.15 | 32,742,250 |
| 2023-11-29 | $6.19 | $6.22 | $6.10 | $6.13 | $6.13 | 27,419,280 |
| 2023-11-28 | $6.31 | $6.32 | $6.16 | $6.18 | $6.18 | 36,881,460 |
| 2023-11-27 | $6.29 | $6.38 | $6.24 | $6.35 | $6.35 | 42,750,070 |
| 2023-11-24 | $6.28 | $6.32 | $6.24 | $6.28 | $6.28 | 25,055,350 |
| 2023-11-23 | $6.24 | $6.31 | $6.21 | $6.30 | $6.30 | 30,054,280 |
| 2023-11-22 | $6.22 | $6.29 | $6.21 | $6.22 | $6.22 | 27,001,920 |
| 2023-11-21 | $6.29 | $6.32 | $6.22 | $6.24 | $6.24 | 37,864,390 |
| 2023-11-20 | $6.14 | $6.29 | $6.11 | $6.25 | $6.25 | 50,537,490 |
| 2023-11-17 | $6.07 | $6.25 | $6.07 | $6.13 | $6.13 | 58,190,830 |
| 2023-11-16 | $6.03 | $6.10 | $5.99 | $6.06 | $6.06 | 35,941,580 |
| 2023-11-15 | $6.06 | $6.06 | $5.99 | $6.02 | $6.02 | 25,386,310 |
| 2023-11-14 | $5.95 | $5.99 | $5.93 | $5.97 | $5.97 | 21,369,800 |
| 2023-11-13 | $5.99 | $6.04 | $5.90 | $5.97 | $5.97 | 24,364,490 |
| 2023-11-10 | $6.02 | $6.03 | $5.92 | $5.98 | $5.98 | 25,526,800 |
| 2023-11-09 | $6.03 | $6.05 | $6.01 | $6.03 | $6.03 | 20,774,330 |
| 2023-11-08 | $6.01 | $6.08 | $5.98 | $6.01 | $6.01 | 26,936,780 |
| 2023-11-07 | $6.06 | $6.07 | $5.98 | $6.01 | $6.01 | 25,849,170 |
| 2023-11-06 | $6.08 | $6.11 | $6.03 | $6.06 | $6.06 | 40,853,010 |
| 2023-11-03 | $6.12 | $6.14 | $6.03 | $6.05 | $6.05 | 32,278,590 |
| 2023-11-02 | $6.15 | $6.18 | $6.11 | $6.11 | $6.11 | 20,169,530 |
| 2023-11-01 | $6.20 | $6.21 | $6.10 | $6.13 | $6.13 | 27,792,940 |
| 2023-10-31 | $6.13 | $6.20 | $6.08 | $6.18 | $6.18 | 36,525,310 |
| 2023-10-30 | $6.12 | $6.26 | $6.09 | $6.13 | $6.13 | 49,204,410 |
| 2023-10-27 | $5.91 | $6.10 | $5.85 | $6.09 | $6.09 | 53,165,740 |
| 2023-10-26 | $5.76 | $5.84 | $5.74 | $5.84 | $5.84 | 26,065,850 |
| 2023-10-25 | $5.68 | $5.83 | $5.67 | $5.80 | $5.80 | 36,224,340 |
| 2023-10-24 | $5.60 | $5.67 | $5.52 | $5.67 | $5.67 | 29,973,560 |
| 2023-10-23 | $5.68 | $5.68 | $5.52 | $5.58 | $5.58 | 28,094,520 |
| 2023-10-20 | $5.65 | $5.69 | $5.61 | $5.68 | $5.68 | 26,145,910 |
| 2023-10-19 | $5.74 | $5.77 | $5.63 | $5.67 | $5.67 | 26,381,880 |
| 2023-10-18 | $5.85 | $5.88 | $5.78 | $5.80 | $5.80 | 18,314,000 |
| 2023-10-17 | $5.90 | $5.96 | $5.85 | $5.88 | $5.88 | 21,998,530 |
| 2023-10-16 | $5.89 | $5.90 | $5.82 | $5.88 | $5.88 | 27,786,540 |
| 2023-10-13 | $6.04 | $6.04 | $5.90 | $5.91 | $5.91 | 41,468,200 |
| 2023-10-12 | $6.01 | $6.13 | $6.01 | $6.07 | $6.07 | 31,754,990 |
| 2023-10-11 | $6.03 | $6.05 | $5.92 | $5.98 | $5.98 | 31,136,470 |
| 2023-10-10 | $6.01 | $6.12 | $5.99 | $6.02 | $6.02 | 26,372,090 |
| 2023-10-09 | $6.11 | $6.12 | $5.93 | $6.02 | $6.02 | 46,812,940 |
| 2023-09-28 | $6.14 | $6.17 | $6.03 | $6.12 | $6.12 | 24,413,200 |
| 2023-09-27 | $6.09 | $6.20 | $6.08 | $6.14 | $6.14 | 27,654,000 |
| 2023-09-26 | $6.23 | $6.25 | $6.06 | $6.08 | $6.08 | 38,756,530 |
| 2023-09-25 | $6.26 | $6.29 | $6.21 | $6.23 | $6.23 | 18,029,790 |
| 2023-09-22 | $6.24 | $6.27 | $6.18 | $6.26 | $6.26 | 25,286,350 |
| 2023-09-21 | $6.28 | $6.31 | $6.22 | $6.23 | $6.23 | 19,405,230 |
| 2023-09-20 | $6.34 | $6.37 | $6.28 | $6.28 | $6.28 | 17,065,590 |
| 2023-09-19 | $6.35 | $6.40 | $6.29 | $6.33 | $6.33 | 22,663,250 |
| 2023-09-18 | $6.31 | $6.39 | $6.30 | $6.36 | $6.36 | 18,844,240 |
| 2023-09-15 | $6.43 | $6.45 | $6.31 | $6.33 | $6.33 | 26,908,740 |
| 2023-09-14 | $6.36 | $6.46 | $6.34 | $6.43 | $6.43 | 30,917,720 |
| 2023-09-13 | $6.38 | $6.44 | $6.31 | $6.36 | $6.36 | 17,245,620 |
| 2023-09-12 | $6.34 | $6.48 | $6.32 | $6.40 | $6.40 | 28,288,000 |
| 2023-09-11 | $6.25 | $6.38 | $6.25 | $6.36 | $6.36 | 26,290,410 |
| 2023-09-08 | $6.22 | $6.28 | $6.20 | $6.26 | $6.26 | 15,095,320 |
| 2023-09-07 | $6.21 | $6.34 | $6.16 | $6.25 | $6.25 | 34,666,310 |
| 2023-09-06 | $6.36 | $6.41 | $6.16 | $6.22 | $6.22 | 60,397,400 |
| 2023-09-05 | $6.44 | $6.45 | $6.35 | $6.41 | $6.41 | 24,046,080 |
| 2023-09-04 | $6.45 | $6.50 | $6.33 | $6.46 | $6.46 | 33,318,850 |
| 2023-09-01 | $6.34 | $6.48 | $6.34 | $6.43 | $6.43 | 33,254,910 |
| 2023-08-31 | $6.34 | $6.38 | $6.28 | $6.32 | $6.32 | 38,573,230 |
| 2023-08-30 | $6.49 | $6.52 | $6.31 | $6.31 | $6.31 | 60,314,800 |
| 2023-08-29 | $6.34 | $6.54 | $6.34 | $6.51 | $6.51 | 35,006,220 |
| 2023-08-28 | $6.65 | $6.70 | $6.32 | $6.34 | $6.34 | 52,904,280 |
| 2023-08-25 | $6.43 | $6.47 | $6.32 | $6.36 | $6.36 | 27,737,820 |
| 2023-08-24 | $6.40 | $6.59 | $6.35 | $6.48 | $6.48 | 38,360,810 |
| 2023-08-23 | $6.49 | $6.58 | $6.37 | $6.38 | $6.38 | 35,105,640 |
| 2023-08-22 | $6.48 | $6.54 | $6.37 | $6.51 | $6.51 | 40,899,270 |
| 2023-08-21 | $6.68 | $6.68 | $6.45 | $6.48 | $6.48 | 52,511,810 |
| 2023-08-18 | $6.77 | $6.80 | $6.66 | $6.69 | $6.69 | 33,087,480 |
| 2023-08-17 | $6.70 | $6.78 | $6.58 | $6.77 | $6.77 | 42,825,520 |
| 2023-08-16 | $6.82 | $6.82 | $6.71 | $6.74 | $6.74 | 31,870,020 |
| 2023-08-15 | $6.90 | $6.92 | $6.75 | $6.83 | $6.83 | 33,604,950 |
| 2023-08-14 | $6.88 | $7.00 | $6.79 | $6.91 | $6.91 | 46,413,490 |
| 2023-08-11 | $7.02 | $7.12 | $6.88 | $6.88 | $6.88 | 47,415,410 |
| 2023-08-10 | $6.84 | $7.04 | $6.76 | $7.02 | $7.02 | 91,802,150 |
| 2023-08-09 | $6.84 | $6.84 | $6.70 | $6.74 | $6.74 | 28,332,890 |
| 2023-08-08 | $6.75 | $6.83 | $6.71 | $6.81 | $6.81 | 29,856,930 |
| 2023-08-07 | $6.77 | $6.79 | $6.67 | $6.77 | $6.77 | 36,330,030 |
| 2023-08-04 | $6.88 | $6.96 | $6.74 | $6.77 | $6.77 | 47,984,630 |
| 2023-08-03 | $6.85 | $6.87 | $6.74 | $6.86 | $6.86 | 38,615,800 |
| 2023-08-02 | $6.96 | $7.01 | $6.83 | $6.88 | $6.88 | 44,380,900 |
| 2023-08-01 | $7.00 | $7.08 | $6.91 | $6.95 | $6.95 | 45,716,450 |
| 2023-07-31 | $6.92 | $7.08 | $6.89 | $6.99 | $6.99 | 80,476,080 |
| 2023-07-28 | $6.74 | $6.88 | $6.73 | $6.87 | $6.87 | 39,772,860 |
| 2023-07-27 | $6.78 | $6.87 | $6.77 | $6.81 | $6.81 | 39,641,180 |
| 2023-07-26 | $6.84 | $6.87 | $6.71 | $6.77 | $6.77 | 36,860,810 |
| 2023-07-25 | $6.80 | $6.94 | $6.75 | $6.84 | $6.84 | 102,630,370 |
| 2023-07-24 | $6.41 | $6.68 | $6.39 | $6.60 | $6.60 | 78,495,110 |
| 2023-07-21 | $6.43 | $6.52 | $6.36 | $6.42 | $6.42 | 33,480,530 |
| 2023-07-20 | $6.53 | $6.57 | $6.42 | $6.43 | $6.43 | 26,868,800 |
| 2023-07-19 | $6.62 | $6.63 | $6.45 | $6.52 | $6.52 | 41,888,510 |
| 2023-07-18 | $6.42 | $6.64 | $6.37 | $6.60 | $6.60 | 80,471,440 |
| 2023-07-17 | $6.35 | $6.48 | $6.32 | $6.44 | $6.44 | 39,739,810 |
| 2023-07-14 | $6.41 | $6.42 | $6.34 | $6.36 | $6.36 | 26,695,290 |
| 2023-07-13 | $6.40 | $6.50 | $6.37 | $6.39 | $6.39 | 33,046,900 |
| 2023-07-12 | $6.51 | $6.52 | $6.34 | $6.37 | $6.37 | 54,155,310 |
| 2023-07-11 | $6.49 | $6.53 | $6.40 | $6.50 | $6.50 | 43,046,950 |
| 2023-07-10 | $6.56 | $6.56 | $6.38 | $6.47 | $6.47 | 49,651,840 |
| 2023-07-07 | $6.33 | $6.54 | $6.31 | $6.45 | $6.45 | 70,545,530 |
| 2023-07-06 | $6.33 | $6.46 | $6.29 | $6.36 | $6.36 | 49,954,150 |
| 2023-07-05 | $6.38 | $6.40 | $6.26 | $6.33 | $6.33 | 36,142,100 |
| 2023-07-04 | $6.37 | $6.44 | $6.31 | $6.39 | $6.39 | 52,771,100 |
| 2023-07-03 | $6.05 | $6.42 | $6.05 | $6.37 | $6.37 | 136,999,380 |
| 2023-06-30 | $5.95 | $6.07 | $5.94 | $6.03 | $6.03 | 37,011,740 |
| 2023-06-29 | $6.12 | $6.12 | $5.93 | $5.95 | $5.95 | 66,942,640 |
| 2023-06-28 | $6.08 | $6.17 | $6.03 | $6.15 | $6.15 | 34,401,130 |
| 2023-06-27 | $6.05 | $6.12 | $5.99 | $6.08 | $6.08 | 35,977,800 |
| 2023-06-26 | $6.10 | $6.11 | $5.95 | $6.00 | $6.00 | 52,144,770 |
| 2023-06-21 | $6.19 | $6.25 | $6.12 | $6.14 | $6.14 | 39,072,300 |
| 2023-06-20 | $6.25 | $6.28 | $6.16 | $6.19 | $6.19 | 42,027,510 |
| 2023-06-19 | $6.22 | $6.39 | $6.19 | $6.25 | $6.25 | 55,176,850 |
| 2023-06-16 | $6.14 | $6.24 | $6.12 | $6.22 | $6.22 | 54,437,020 |
| 2023-06-15 | $6.04 | $6.12 | $6.00 | $6.11 | $6.11 | 34,744,810 |
| 2023-06-14 | $6.11 | $6.16 | $6.02 | $6.03 | $6.03 | 37,888,460 |
| 2023-06-13 | $6.05 | $6.21 | $6.05 | $6.11 | $6.11 | 44,246,930 |
| 2023-06-12 | $5.94 | $6.15 | $5.89 | $6.07 | $6.07 | 66,451,210 |
| 2023-06-09 | $5.90 | $6.03 | $5.89 | $5.93 | $5.93 | 61,793,690 |
| 2023-06-08 | $5.86 | $5.91 | $5.78 | $5.90 | $5.90 | 41,259,900 |
| 2023-06-07 | $5.85 | $5.90 | $5.79 | $5.86 | $5.86 | 51,887,560 |
| 2023-06-06 | $5.88 | $5.95 | $5.83 | $5.84 | $5.84 | 51,618,380 |
| 2023-06-05 | $5.80 | $5.90 | $5.71 | $5.89 | $5.89 | 82,284,140 |
| 2023-06-02 | $5.80 | $5.85 | $5.69 | $5.79 | $5.79 | 122,668,730 |
| 2023-06-01 | $6.27 | $6.27 | $5.78 | $5.79 | $5.79 | 211,663,970 |
| 2023-05-31 | $6.25 | $6.36 | $6.22 | $6.27 | $6.27 | 44,056,450 |
| 2023-05-30 | $6.31 | $6.32 | $6.16 | $6.27 | $6.27 | 67,976,340 |
| 2023-05-29 | $6.34 | $6.40 | $6.30 | $6.33 | $6.33 | 28,364,710 |
| 2023-05-26 | $6.35 | $6.37 | $6.26 | $6.32 | $6.32 | 43,833,720 |
| 2023-05-25 | $6.41 | $6.42 | $6.31 | $6.36 | $6.36 | 48,719,450 |
| 2023-05-24 | $6.66 | $6.66 | $6.40 | $6.43 | $6.43 | 88,433,590 |
| 2023-05-23 | $6.85 | $6.89 | $6.67 | $6.67 | $6.67 | 50,653,790 |
| 2023-05-22 | $6.88 | $6.94 | $6.79 | $6.87 | $6.87 | 30,791,730 |
| 2023-05-19 | $6.79 | $6.89 | $6.74 | $6.87 | $6.87 | 28,749,250 |
| 2023-05-18 | $6.81 | $6.93 | $6.78 | $6.80 | $6.80 | 38,879,700 |
| 2023-05-17 | $6.91 | $6.95 | $6.74 | $6.78 | $6.78 | 47,911,780 |
| 2023-05-16 | $6.95 | $7.02 | $6.87 | $6.91 | $6.91 | 39,577,850 |
| 2023-05-15 | $6.78 | $6.95 | $6.72 | $6.92 | $6.92 | 37,446,290 |
| 2023-05-12 | $6.89 | $6.90 | $6.79 | $6.82 | $6.82 | 33,835,560 |
| 2023-05-11 | $6.93 | $6.97 | $6.88 | $6.92 | $6.92 | 29,184,580 |
| 2023-05-10 | $7.03 | $7.04 | $6.86 | $6.90 | $6.90 | 50,683,000 |
| 2023-05-09 | $7.10 | $7.20 | $7.01 | $7.03 | $7.03 | 60,832,140 |
| 2023-05-08 | $7.24 | $7.27 | $6.98 | $7.09 | $7.09 | 86,348,780 |
| 2023-05-05 | $7.27 | $7.32 | $7.14 | $7.24 | $7.24 | 53,965,250 |
| 2023-05-04 | $7.68 | $7.68 | $7.19 | $7.22 | $7.22 | 132,843,120 |
| 2023-05-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-05-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.75 | 0 |
| 2023-04-28 | $7.56 | $7.76 | $7.50 | $7.75 | $7.75 | 57,216,680 |
| 2023-04-27 | $7.52 | $7.65 | $7.47 | $7.60 | $7.60 | 39,046,010 |
| 2023-04-26 | $7.47 | $7.60 | $7.46 | $7.54 | $7.54 | 37,370,790 |
| 2023-04-25 | $7.60 | $7.72 | $7.36 | $7.46 | $7.46 | 59,668,410 |
| 2023-04-24 | $7.72 | $7.73 | $7.48 | $7.59 | $7.59 | 51,717,290 |
| 2023-04-21 | $7.79 | $7.86 | $7.65 | $7.66 | $7.66 | 36,568,330 |
| 2023-04-20 | $7.92 | $7.93 | $7.77 | $7.81 | $7.81 | 37,392,650 |
| 2023-04-19 | $8.05 | $8.08 | $7.86 | $7.90 | $7.90 | 40,902,170 |
| 2023-04-18 | $8.20 | $8.20 | $7.98 | $8.03 | $8.03 | 53,377,630 |
| 2023-04-17 | $8.02 | $8.25 | $7.96 | $8.16 | $8.16 | 59,828,740 |
| 2023-04-14 | $8.01 | $8.10 | $7.93 | $7.96 | $7.96 | 35,250,270 |
| 2023-04-13 | $8.03 | $8.11 | $7.90 | $8.00 | $8.00 | 49,306,570 |
| 2023-04-12 | $8.09 | $8.11 | $8.01 | $8.05 | $8.05 | 42,364,380 |
| 2023-04-11 | $8.18 | $8.22 | $7.99 | $8.04 | $8.04 | 48,342,240 |
| 2023-04-10 | $8.21 | $8.27 | $8.00 | $8.18 | $8.18 | 46,345,800 |
| 2023-04-07 | $8.16 | $8.32 | $8.09 | $8.21 | $8.21 | 45,323,210 |
| 2023-04-06 | $8.17 | $8.21 | $8.09 | $8.14 | $8.14 | 34,747,110 |
| 2023-04-05 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2023-04-04 | $8.13 | $8.42 | $7.99 | $8.18 | $8.18 | 67,971,170 |
| 2023-04-03 | $7.85 | $8.18 | $7.84 | $8.15 | $8.15 | 75,990,860 |
| 2023-03-31 | $7.88 | $7.98 | $7.84 | $7.87 | $7.87 | 46,930,710 |
| 2023-03-30 | $7.65 | $7.93 | $7.60 | $7.90 | $7.90 | 90,677,390 |
| 2023-03-29 | $7.50 | $7.75 | $7.45 | $7.56 | $7.56 | 52,676,780 |
| 2023-03-28 | $7.50 | $7.60 | $7.48 | $7.50 | $7.50 | 26,963,080 |
| 2023-03-27 | $7.52 | $7.56 | $7.38 | $7.52 | $7.52 | 33,441,710 |
| 2023-03-24 | $7.66 | $7.68 | $7.40 | $7.48 | $7.48 | 58,355,000 |
| 2023-03-23 | $7.72 | $7.72 | $7.54 | $7.64 | $7.64 | 37,598,850 |
| 2023-03-22 | $7.74 | $7.78 | $7.68 | $7.72 | $7.72 | 30,128,860 |
| 2023-03-21 | $7.74 | $7.83 | $7.67 | $7.73 | $7.73 | 42,502,520 |
| 2023-03-20 | $7.92 | $7.95 | $7.71 | $7.74 | $7.74 | 35,169,180 |
| 2023-03-17 | $7.79 | $8.09 | $7.78 | $7.91 | $7.91 | 65,759,770 |
| 2023-03-16 | $7.94 | $7.94 | $7.66 | $7.78 | $7.78 | 63,066,820 |
| 2023-03-15 | $7.98 | $8.03 | $7.87 | $7.88 | $7.88 | 43,890,960 |
| 2023-03-14 | $7.95 | $8.08 | $7.89 | $7.98 | $7.98 | 57,356,600 |
| 2023-03-13 | $7.75 | $7.99 | $7.72 | $7.95 | $7.95 | 43,049,810 |
| 2023-03-10 | $7.93 | $7.93 | $7.76 | $7.78 | $7.78 | 27,804,530 |
| 2023-03-09 | $8.01 | $8.09 | $7.83 | $7.89 | $7.89 | 37,318,040 |
| 2023-03-08 | $7.91 | $8.00 | $7.85 | $7.97 | $7.97 | 35,283,940 |
| 2023-03-07 | $8.03 | $8.12 | $7.90 | $7.93 | $7.93 | 42,799,680 |
| 2023-03-06 | $8.01 | $8.20 | $7.99 | $8.05 | $8.05 | 63,938,650 |
| 2023-03-03 | $8.01 | $8.07 | $7.95 | $8.00 | $8.00 | 38,714,130 |
| 2023-03-02 | $7.90 | $8.10 | $7.84 | $8.06 | $8.06 | 57,024,960 |
| 2023-03-01 | $7.92 | $7.92 | $7.80 | $7.90 | $7.90 | 38,954,380 |
| 2023-02-28 | $7.84 | $7.91 | $7.79 | $7.90 | $7.90 | 39,817,760 |
| 2023-02-27 | $7.60 | $7.88 | $7.50 | $7.87 | $7.87 | 62,594,700 |
| 2023-02-24 | $7.66 | $7.67 | $7.59 | $7.61 | $7.61 | 16,862,160 |
| 2023-02-23 | $7.75 | $7.76 | $7.62 | $7.65 | $7.65 | 20,476,790 |
| 2023-02-22 | $7.60 | $7.75 | $7.59 | $7.71 | $7.71 | 35,549,840 |
| 2023-02-21 | $7.67 | $7.72 | $7.58 | $7.67 | $7.67 | 34,729,530 |
| 2023-02-20 | $7.64 | $7.72 | $7.56 | $7.67 | $7.67 | 57,464,480 |
| 2023-02-17 | $7.58 | $7.69 | $7.52 | $7.54 | $7.54 | 38,099,580 |
| 2023-02-16 | $7.65 | $7.83 | $7.52 | $7.59 | $7.59 | 68,560,010 |
| 2023-02-15 | $7.63 | $7.67 | $7.55 | $7.62 | $7.62 | 39,132,800 |
| 2023-02-14 | $7.64 | $7.69 | $7.53 | $7.64 | $7.64 | 53,015,670 |
| 2023-02-13 | $7.22 | $7.67 | $7.17 | $7.64 | $7.64 | 157,685,620 |
| 2023-02-10 | $7.14 | $7.22 | $7.10 | $7.20 | $7.20 | 50,235,490 |
| 2023-02-09 | $7.12 | $7.18 | $7.05 | $7.14 | $7.14 | 48,753,390 |
| 2023-02-08 | $7.11 | $7.17 | $7.07 | $7.13 | $7.13 | 41,500,740 |
| 2023-02-07 | $7.15 | $7.15 | $7.06 | $7.10 | $7.10 | 33,199,640 |
| 2023-02-06 | $7.12 | $7.22 | $7.08 | $7.11 | $7.11 | 51,633,790 |
| 2023-02-03 | $7.25 | $7.25 | $7.10 | $7.15 | $7.15 | 49,285,050 |
| 2023-02-02 | $7.23 | $7.29 | $7.12 | $7.26 | $7.26 | 71,901,940 |
| 2023-02-01 | $7.33 | $7.33 | $7.16 | $7.22 | $7.22 | 76,540,590 |
| 2023-01-31 | $7.54 | $7.61 | $7.28 | $7.33 | $7.33 | 69,814,740 |
| 2023-01-30 | $7.88 | $7.90 | $7.56 | $7.58 | $7.58 | 72,343,120 |
| 2023-01-20 | $7.72 | $7.87 | $7.66 | $7.85 | $7.85 | 41,004,820 |
| 2023-01-19 | $7.71 | $7.77 | $7.60 | $7.70 | $7.70 | 33,267,720 |
| 2023-01-18 | $7.68 | $7.88 | $7.65 | $7.70 | $7.70 | 28,244,460 |
| 2023-01-17 | $7.72 | $7.75 | $7.60 | $7.74 | $7.74 | 37,530,430 |
| 2023-01-16 | $7.87 | $7.98 | $7.63 | $7.70 | $7.70 | 68,263,130 |
| 2023-01-13 | $7.69 | $7.87 | $7.63 | $7.87 | $7.87 | 42,072,710 |
| 2023-01-12 | $7.62 | $7.73 | $7.51 | $7.71 | $7.71 | 41,410,170 |
| 2023-01-11 | $7.83 | $7.85 | $7.62 | $7.62 | $7.62 | 43,036,790 |
| 2023-01-10 | $7.79 | $7.93 | $7.77 | $7.84 | $7.84 | 51,934,430 |
| 2023-01-09 | $7.66 | $7.84 | $7.55 | $7.79 | $7.79 | 53,854,740 |
| 2023-01-06 | $7.86 | $7.88 | $7.60 | $7.64 | $7.64 | 66,282,300 |
| 2023-01-05 | $7.80 | $7.96 | $7.75 | $7.88 | $7.88 | 51,231,850 |
| 2023-01-04 | $7.56 | $7.83 | $7.44 | $7.78 | $7.78 | 58,446,420 |
| 2023-01-03 | $7.62 | $7.63 | $7.40 | $7.51 | $7.51 | 50,523,200 |
| 2023-01-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| 2022-12-30 | $7.46 | $7.65 | $7.40 | $7.60 | $7.60 | 50,502,220 |
| 2022-12-29 | $7.57 | $7.58 | $7.40 | $7.45 | $7.45 | 45,783,010 |
| 2022-12-28 | $7.82 | $7.92 | $7.50 | $7.55 | $7.55 | 79,922,520 |
| 2022-12-27 | $7.93 | $8.03 | $7.69 | $7.83 | $7.83 | 63,902,130 |
| 2022-12-26 | $7.70 | $7.97 | $7.63 | $7.79 | $7.79 | 76,729,510 |
| 2022-12-23 | $7.56 | $7.75 | $7.55 | $7.66 | $7.66 | 72,041,370 |
| 2022-12-22 | $7.58 | $7.73 | $7.53 | $7.60 | $7.60 | 45,631,850 |
| 2022-12-21 | $7.51 | $7.59 | $7.49 | $7.56 | $7.56 | 38,701,160 |
| 2022-12-20 | $7.65 | $7.73 | $7.45 | $7.51 | $7.51 | 35,814,480 |
| 2022-12-19 | $7.73 | $7.81 | $7.54 | $7.63 | $7.63 | 47,865,390 |
| 2022-12-16 | $7.68 | $7.77 | $7.60 | $7.75 | $7.75 | 69,773,630 |
| 2022-12-15 | $7.90 | $7.97 | $7.67 | $7.68 | $7.68 | 61,326,990 |
| 2022-12-14 | $7.80 | $7.94 | $7.70 | $7.85 | $7.85 | 83,708,220 |
| 2022-12-13 | $7.71 | $8.12 | $7.65 | $7.80 | $7.80 | 149,293,280 |
| 2022-12-12 | $7.47 | $7.81 | $7.41 | $7.72 | $7.72 | 139,024,170 |
| 2022-12-09 | $7.52 | $7.56 | $7.34 | $7.47 | $7.47 | 65,968,380 |
| 2022-12-08 | $7.65 | $7.70 | $7.43 | $7.50 | $7.50 | 125,395,350 |
| 2022-12-07 | $7.47 | $7.84 | $7.43 | $7.57 | $7.57 | 132,532,120 |
| 2022-12-06 | $7.43 | $7.54 | $7.37 | $7.42 | $7.42 | 56,780,280 |
| 2022-12-05 | $7.45 | $7.58 | $7.37 | $7.45 | $7.45 | 78,356,860 |
| 2022-12-01 | $7.68 | $7.68 | $7.20 | $7.40 | $7.40 | 100,309,410 |
| 2022-11-30 | $7.20 | $7.55 | $7.15 | $7.45 | $7.45 | 92,441,920 |
| 2022-11-29 | $7.02 | $7.31 | $6.98 | $7.30 | $7.30 | 88,118,800 |
| 2022-11-28 | $6.77 | $7.05 | $6.68 | $7.02 | $7.02 | 59,537,830 |
| 2022-11-25 | $6.82 | $6.89 | $6.77 | $6.83 | $6.83 | 39,517,300 |
| 2022-11-24 | $6.93 | $6.95 | $6.82 | $6.86 | $6.86 | 21,834,100 |
| 2022-11-23 | $6.84 | $6.97 | $6.80 | $6.95 | $6.95 | 26,096,720 |
| 2022-11-22 | $6.88 | $6.99 | $6.82 | $6.88 | $6.88 | 24,643,180 |
| 2022-11-21 | $6.94 | $6.98 | $6.80 | $6.92 | $6.92 | 34,029,660 |
| 2022-11-18 | $7.02 | $7.15 | $6.98 | $7.04 | $7.04 | 40,815,820 |
| 2022-11-17 | $6.96 | $7.11 | $6.92 | $7.03 | $7.03 | 36,110,500 |
| 2022-11-16 | $7.06 | $7.15 | $6.93 | $6.97 | $6.97 | 43,919,420 |
| 2022-11-15 | $6.93 | $7.07 | $6.90 | $6.99 | $6.99 | 61,511,850 |
| 2022-11-14 | $7.44 | $7.44 | $6.88 | $6.91 | $6.91 | 100,156,410 |
| 2022-11-11 | $7.51 | $7.77 | $7.17 | $7.43 | $7.43 | 108,244,750 |
| 2022-11-10 | $7.35 | $7.48 | $7.15 | $7.42 | $7.42 | 50,939,280 |
| 2022-11-09 | $7.43 | $7.50 | $7.32 | $7.41 | $7.41 | 34,105,840 |
| 2022-11-08 | $7.24 | $7.47 | $7.23 | $7.40 | $7.40 | 71,747,300 |
| 2022-11-07 | $7.14 | $7.35 | $7.12 | $7.31 | $7.31 | 53,324,580 |
| 2022-11-04 | $6.94 | $7.47 | $6.90 | $7.29 | $7.29 | 114,225,440 |
| 2022-11-03 | $6.90 | $7.15 | $6.83 | $6.94 | $6.94 | 63,669,490 |
| 2022-11-02 | $6.74 | $7.33 | $6.73 | $7.03 | $7.03 | 141,637,860 |
| 2022-11-01 | $6.45 | $6.88 | $6.32 | $6.85 | $6.85 | 68,830,910 |
| 2022-10-31 | $6.64 | $6.69 | $6.32 | $6.46 | $6.46 | 53,297,300 |
| 2022-10-28 | $6.75 | $6.84 | $6.64 | $6.66 | $6.66 | 34,022,750 |
| 2022-10-27 | $6.76 | $6.89 | $6.67 | $6.75 | $6.75 | 38,735,330 |
| 2022-10-26 | $6.50 | $6.80 | $6.46 | $6.75 | $6.75 | 72,675,680 |
| 2022-10-25 | $6.35 | $6.56 | $6.33 | $6.49 | $6.49 | 45,953,910 |
| 2022-10-24 | $6.75 | $6.77 | $6.36 | $6.38 | $6.38 | 69,437,540 |
| 2022-10-21 | $6.50 | $6.86 | $6.48 | $6.84 | $6.84 | 74,715,300 |
| 2022-10-20 | $6.34 | $6.73 | $6.30 | $6.57 | $6.57 | 60,860,760 |
| 2022-10-19 | $6.46 | $6.63 | $6.35 | $6.36 | $6.36 | 45,799,160 |
| 2022-10-18 | $6.59 | $6.86 | $6.43 | $6.47 | $6.47 | 53,197,110 |
| 2022-10-17 | $6.34 | $6.56 | $6.25 | $6.52 | $6.52 | 45,059,710 |
| 2022-10-14 | $6.37 | $6.44 | $6.31 | $6.35 | $6.35 | 35,913,900 |
| 2022-10-13 | $6.39 | $6.45 | $6.30 | $6.38 | $6.38 | 29,797,040 |
| 2022-10-12 | $6.45 | $6.48 | $6.30 | $6.46 | $6.46 | 29,444,670 |
| 2022-10-11 | $6.69 | $6.70 | $6.43 | $6.49 | $6.49 | 32,011,120 |
| 2022-10-10 | $6.78 | $6.90 | $6.63 | $6.68 | $6.68 | 46,247,810 |
| 2022-09-30 | $6.90 | $6.90 | $6.57 | $6.64 | $6.64 | 38,799,290 |
| 2022-09-29 | $6.93 | $6.93 | $6.74 | $6.79 | $6.79 | 34,080,270 |
| 2022-09-28 | $6.85 | $7.00 | $6.82 | $6.87 | $6.87 | 48,666,580 |
| 2022-09-27 | $6.51 | $6.92 | $6.50 | $6.88 | $6.88 | 56,420,900 |
| 2022-09-26 | $6.49 | $6.65 | $6.42 | $6.55 | $6.55 | 39,457,450 |
| 2022-09-23 | $6.44 | $6.52 | $6.28 | $6.40 | $6.40 | 35,134,800 |
| 2022-09-22 | $6.52 | $6.54 | $6.37 | $6.44 | $6.44 | 24,789,070 |
| 2022-09-21 | $6.54 | $6.62 | $6.48 | $6.54 | $6.54 | 24,628,210 |
| 2022-09-20 | $6.65 | $6.65 | $6.48 | $6.53 | $6.53 | 29,638,380 |
| 2022-09-19 | $6.52 | $6.65 | $6.41 | $6.59 | $6.59 | 36,452,970 |
| 2022-09-16 | $6.66 | $6.75 | $6.47 | $6.50 | $6.50 | 40,742,330 |
| 2022-09-15 | $6.69 | $6.79 | $6.60 | $6.67 | $6.67 | 29,284,530 |
| 2022-09-14 | $6.59 | $6.75 | $6.55 | $6.64 | $6.64 | 32,469,830 |
| 2022-09-13 | $6.62 | $6.74 | $6.53 | $6.68 | $6.68 | 31,304,290 |
| 2022-09-12 | $6.60 | $6.60 | $6.60 | $6.60 | $6.60 | 0 |
| 2022-09-09 | $6.55 | $6.68 | $6.51 | $6.60 | $6.60 | 40,448,030 |
| 2022-09-08 | $6.47 | $6.63 | $6.45 | $6.58 | $6.58 | 41,321,840 |
| 2022-09-07 | $6.42 | $6.52 | $6.38 | $6.44 | $6.44 | 28,513,920 |
| 2022-09-06 | $6.24 | $6.49 | $6.23 | $6.44 | $6.44 | 43,106,960 |
| 2022-09-05 | $6.20 | $6.25 | $6.13 | $6.24 | $6.24 | 31,719,720 |
| 2022-09-02 | $6.13 | $6.25 | $6.09 | $6.19 | $6.19 | 32,173,630 |
| 2022-09-01 | $6.44 | $6.46 | $6.13 | $6.15 | $6.15 | 56,439,910 |
| 2022-08-31 | $6.49 | $6.55 | $6.42 | $6.44 | $6.44 | 32,123,900 |
| 2022-08-30 | $6.49 | $6.59 | $6.44 | $6.51 | $6.51 | 38,231,810 |
| 2022-08-29 | $6.36 | $6.54 | $6.32 | $6.50 | $6.50 | 30,840,800 |
| 2022-08-26 | $6.41 | $6.51 | $6.37 | $6.42 | $6.42 | 28,917,960 |
| 2022-08-25 | $6.34 | $6.42 | $6.29 | $6.39 | $6.39 | 24,533,580 |
| 2022-08-24 | $6.37 | $6.41 | $6.28 | $6.31 | $6.31 | 21,112,250 |
| 2022-08-23 | $6.38 | $6.44 | $6.30 | $6.39 | $6.39 | 32,734,060 |
| 2022-08-22 | $6.26 | $6.43 | $6.24 | $6.39 | $6.39 | 38,683,870 |
| 2022-08-19 | $6.25 | $6.35 | $6.21 | $6.29 | $6.29 | 29,872,270 |
| 2022-08-18 | $6.31 | $6.36 | $6.21 | $6.23 | $6.23 | 22,510,840 |
| 2022-08-17 | $6.23 | $6.36 | $6.20 | $6.33 | $6.33 | 30,688,440 |
| 2022-08-16 | $6.21 | $6.29 | $6.17 | $6.23 | $6.23 | 26,384,510 |
| 2022-08-15 | $6.30 | $6.30 | $6.14 | $6.25 | $6.25 | 39,009,190 |
| 2022-08-12 | $6.19 | $6.35 | $6.13 | $6.34 | $6.34 | 42,607,710 |
| 2022-08-11 | $6.10 | $6.19 | $6.07 | $6.18 | $6.18 | 21,506,150 |
| 2022-08-10 | $6.20 | $6.20 | $6.06 | $6.09 | $6.09 | 29,152,910 |
| 2022-08-09 | $6.16 | $6.24 | $6.11 | $6.21 | $6.21 | 26,295,660 |
| 2022-08-08 | $6.16 | $6.21 | $6.12 | $6.14 | $6.14 | 26,882,820 |
| 2022-08-05 | $6.25 | $6.25 | $6.13 | $6.22 | $6.22 | 23,449,590 |
| 2022-08-04 | $6.20 | $6.22 | $6.11 | $6.20 | $6.20 | 16,718,810 |
| 2022-08-03 | $6.31 | $6.39 | $6.13 | $6.15 | $6.15 | 50,528,250 |
| 2022-08-02 | $6.31 | $6.39 | $6.18 | $6.34 | $6.34 | 34,852,000 |
| 2022-08-01 | $6.35 | $6.45 | $6.30 | $6.36 | $6.36 | 43,402,670 |
| 2022-07-29 | $6.56 | $6.58 | $6.31 | $6.40 | $6.40 | 69,179,560 |
| 2022-07-28 | $6.82 | $6.85 | $6.51 | $6.61 | $6.61 | 56,549,860 |
| 2022-07-27 | $6.72 | $6.82 | $6.64 | $6.80 | $6.80 | 25,699,540 |
| 2022-07-26 | $6.71 | $6.92 | $6.67 | $6.73 | $6.73 | 38,668,340 |
| 2022-07-25 | $6.70 | $6.72 | $6.63 | $6.66 | $6.66 | 19,133,800 |
| 2022-07-22 | $6.64 | $6.75 | $6.57 | $6.68 | $6.68 | 26,193,800 |
| 2022-07-21 | $6.70 | $6.79 | $6.60 | $6.62 | $6.62 | 27,311,300 |
| 2022-07-20 | $6.71 | $6.87 | $6.68 | $6.73 | $6.73 | 31,348,120 |
| 2022-07-19 | $6.93 | $6.93 | $6.66 | $6.70 | $6.70 | 43,622,630 |
| 2022-07-18 | $6.74 | $6.95 | $6.71 | $6.88 | $6.88 | 30,662,540 |
| 2022-07-15 | $6.98 | $7.04 | $6.78 | $6.79 | $6.79 | 36,594,350 |
| 2022-07-14 | $6.87 | $7.10 | $6.81 | $7.01 | $7.01 | 41,688,460 |
| 2022-07-13 | $6.75 | $6.92 | $6.74 | $6.90 | $6.90 | 62,691,300 |
| 2022-07-12 | $6.66 | $6.76 | $6.55 | $6.67 | $6.67 | 31,932,810 |
| 2022-07-11 | $6.66 | $6.66 | $6.45 | $6.62 | $6.62 | 35,586,670 |
| 2022-07-08 | $6.69 | $6.87 | $6.64 | $6.69 | $6.69 | 33,741,430 |
| 2022-07-07 | $6.61 | $6.67 | $6.57 | $6.61 | $6.61 | 42,839,490 |
| 2022-07-06 | $6.82 | $6.92 | $6.53 | $6.62 | $6.62 | 68,247,560 |
| 2022-07-05 | $6.78 | $6.96 | $6.75 | $6.81 | $6.81 | 52,484,890 |
| 2022-07-04 | $7.05 | $7.09 | $6.63 | $6.78 | $6.78 | 99,434,160 |
| 2022-07-01 | $7.26 | $7.31 | $6.96 | $6.98 | $6.98 | 56,605,350 |
| 2022-06-30 | $7.32 | $7.50 | $7.23 | $7.31 | $7.31 | 63,487,540 |
| 2022-06-29 | $7.33 | $7.49 | $7.15 | $7.20 | $7.20 | 77,128,680 |
| 2022-06-28 | $7.08 | $7.45 | $6.97 | $7.34 | $7.34 | 74,418,310 |
| 2022-06-27 | $6.85 | $7.18 | $6.85 | $7.05 | $7.05 | 54,074,240 |
| 2022-06-24 | $6.73 | $6.90 | $6.65 | $6.85 | $6.85 | 41,567,140 |
| 2022-06-23 | $6.79 | $6.83 | $6.62 | $6.75 | $6.75 | 48,307,070 |
| 2022-06-22 | $6.73 | $6.84 | $6.65 | $6.74 | $6.74 | 38,423,890 |
| 2022-06-21 | $6.68 | $6.79 | $6.60 | $6.68 | $6.68 | 44,629,090 |
| 2022-06-20 | $6.53 | $6.77 | $6.52 | $6.71 | $6.71 | 52,779,400 |
| 2022-06-17 | $6.36 | $6.56 | $6.30 | $6.52 | $6.52 | 51,437,600 |
| 2022-06-16 | $6.31 | $6.44 | $6.28 | $6.39 | $6.39 | 42,942,310 |
| 2022-06-15 | $6.21 | $6.38 | $6.17 | $6.27 | $6.27 | 54,475,480 |
| 2022-06-14 | $6.17 | $6.25 | $6.11 | $6.24 | $6.24 | 33,356,920 |
| 2022-06-13 | $6.40 | $6.40 | $6.10 | $6.19 | $6.19 | 68,441,950 |
| 2022-06-10 | $6.40 | $6.47 | $6.33 | $6.47 | $6.47 | 34,923,280 |
| 2022-06-09 | $6.48 | $6.59 | $6.42 | $6.45 | $6.45 | 35,897,370 |
| 2022-06-08 | $6.36 | $6.57 | $6.27 | $6.51 | $6.51 | 51,897,930 |
| 2022-06-07 | $6.42 | $6.43 | $6.25 | $6.36 | $6.36 | 40,040,150 |
| 2022-06-06 | $6.49 | $6.49 | $6.26 | $6.40 | $6.40 | 46,994,570 |
| 2022-06-02 | $6.46 | $6.56 | $6.39 | $6.48 | $6.48 | 19,720,780 |
| 2022-06-01 | $6.49 | $6.63 | $6.44 | $6.48 | $6.48 | 30,181,730 |
| 2022-05-31 | $6.48 | $6.59 | $6.40 | $6.49 | $6.49 | 47,699,170 |
| 2022-05-30 | $6.39 | $6.60 | $6.36 | $6.47 | $6.47 | 55,493,570 |
| 2022-05-27 | $6.30 | $6.36 | $6.24 | $6.32 | $6.32 | 39,746,700 |
| 2022-05-26 | $6.16 | $6.33 | $6.16 | $6.32 | $6.32 | 54,046,280 |
| 2022-05-25 | $5.92 | $6.22 | $5.92 | $6.16 | $6.16 | 73,809,410 |
| 2022-05-24 | $6.05 | $6.22 | $5.91 | $5.91 | $5.91 | 47,455,260 |
| 2022-05-23 | $6.01 | $6.10 | $5.96 | $6.05 | $6.05 | 29,924,100 |
| 2022-05-20 | $5.95 | $6.05 | $5.93 | $6.04 | $6.04 | 43,903,410 |
| 2022-05-19 | $5.78 | $5.91 | $5.76 | $5.90 | $5.90 | 27,840,520 |
| 2022-05-18 | $6.03 | $6.05 | $5.82 | $5.88 | $5.88 | 46,133,330 |
| 2022-05-17 | $5.95 | $6.05 | $5.80 | $6.02 | $6.02 | 47,471,790 |
| 2022-05-16 | $6.01 | $6.20 | $5.90 | $6.00 | $6.00 | 70,402,600 |
| 2022-05-13 | $5.95 | $5.99 | $5.85 | $5.94 | $5.94 | 17,533,830 |
| 2022-05-12 | $6.05 | $6.07 | $5.87 | $5.92 | $5.92 | 26,677,520 |
| 2022-05-11 | $5.82 | $6.18 | $5.81 | $6.09 | $6.09 | 59,720,310 |
| 2022-05-10 | $5.68 | $5.90 | $5.54 | $5.84 | $5.84 | 60,015,860 |
| 2022-05-09 | $5.90 | $5.91 | $5.64 | $5.78 | $5.78 | 55,110,190 |
| 2022-05-06 | $6.27 | $6.28 | $5.79 | $6.00 | $6.00 | 69,723,450 |
| 2022-05-05 | $6.46 | $6.53 | $6.25 | $6.38 | $6.38 | 30,948,750 |
| 2022-05-04 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-05-03 | $6.50 | $6.50 | $6.50 | $6.50 | $6.50 | 0 |
| 2022-04-29 | $6.26 | $6.53 | $6.18 | $6.50 | $6.50 | 32,486,500 |
| 2022-04-28 | $6.35 | $6.50 | $6.17 | $6.31 | $6.31 | 35,758,740 |
| 2022-04-27 | $6.27 | $6.37 | $6.17 | $6.34 | $6.34 | 30,388,560 |
| 2022-04-26 | $6.55 | $6.62 | $6.26 | $6.30 | $6.30 | 31,076,020 |
| 2022-04-25 | $6.68 | $6.80 | $6.50 | $6.50 | $6.50 | 32,511,320 |
| 2022-04-22 | $6.70 | $6.87 | $6.61 | $6.81 | $6.81 | 25,539,800 |
| 2022-04-21 | $7.00 | $7.07 | $6.71 | $6.75 | $6.75 | 35,507,450 |
| 2022-04-20 | $6.94 | $7.12 | $6.77 | $7.07 | $7.07 | 43,027,890 |
| 2022-04-19 | $6.93 | $6.98 | $6.83 | $6.90 | $6.90 | 16,327,470 |
| 2022-04-18 | $6.81 | $7.03 | $6.73 | $6.93 | $6.93 | 21,001,570 |
| 2022-04-15 | $6.80 | $6.99 | $6.77 | $6.85 | $6.85 | 18,285,100 |
| 2022-04-14 | $6.85 | $7.10 | $6.81 | $6.87 | $6.87 | 36,870,940 |
| 2022-04-13 | $6.85 | $6.95 | $6.77 | $6.77 | $6.77 | 30,556,180 |
| 2022-04-12 | $6.50 | $7.01 | $6.46 | $6.98 | $6.98 | 61,704,960 |
| 2022-04-11 | $6.70 | $6.78 | $6.45 | $6.46 | $6.46 | 35,298,160 |
| 2022-04-08 | $6.60 | $6.77 | $6.49 | $6.75 | $6.75 | 37,543,100 |
| 2022-04-07 | $6.53 | $6.76 | $6.51 | $6.60 | $6.60 | 41,534,010 |
| 2022-04-06 | $6.36 | $6.64 | $6.34 | $6.58 | $6.58 | 33,848,420 |
| 2022-04-05 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2022-04-04 | $6.49 | $6.49 | $6.49 | $6.49 | $6.49 | 0 |
| 2022-04-01 | $6.17 | $6.58 | $6.11 | $6.49 | $6.49 | 59,298,230 |
| 2022-03-31 | $6.35 | $6.65 | $6.13 | $6.19 | $6.19 | 52,357,860 |
| 2022-03-30 | $6.22 | $6.45 | $6.17 | $6.39 | $6.39 | 42,007,880 |
| 2022-03-29 | $6.23 | $6.32 | $6.16 | $6.18 | $6.18 | 18,872,470 |
| 2022-03-28 | $6.23 | $6.28 | $6.09 | $6.23 | $6.23 | 25,019,050 |
| 2022-03-25 | $6.48 | $6.51 | $6.24 | $6.28 | $6.28 | 32,395,480 |
| 2022-03-24 | $6.52 | $6.65 | $6.50 | $6.51 | $6.51 | 21,701,400 |
| 2022-03-23 | $6.58 | $6.64 | $6.43 | $6.57 | $6.57 | 33,328,230 |
| 2022-03-22 | $6.40 | $6.81 | $6.37 | $6.62 | $6.62 | 77,360,230 |
| 2022-03-21 | $6.58 | $6.81 | $6.50 | $6.68 | $6.68 | 51,502,550 |
| 2022-03-18 | $6.62 | $6.77 | $6.55 | $6.72 | $6.72 | 30,059,590 |
| 2022-03-17 | $6.59 | $6.85 | $6.41 | $6.66 | $6.66 | 70,924,350 |
| 2022-03-16 | $6.10 | $6.50 | $6.07 | $6.50 | $6.50 | 90,764,040 |
| 2022-03-15 | $6.17 | $6.18 | $5.90 | $5.91 | $5.91 | 57,172,730 |
| 2022-03-14 | $6.55 | $6.55 | $6.20 | $6.21 | $6.21 | 45,809,700 |
| 2022-03-11 | $6.36 | $6.80 | $6.33 | $6.71 | $6.71 | 46,082,100 |
| 2022-03-10 | $6.47 | $6.60 | $6.40 | $6.48 | $6.48 | 39,199,670 |
| 2022-03-09 | $6.37 | $6.42 | $6.00 | $6.32 | $6.32 | 43,331,440 |
| 2022-03-08 | $6.41 | $6.68 | $6.35 | $6.37 | $6.37 | 60,664,740 |
| 2022-03-07 | $7.15 | $7.17 | $6.53 | $6.54 | $6.54 | 105,614,750 |
| 2022-03-04 | $7.28 | $7.35 | $7.18 | $7.25 | $7.25 | 24,541,830 |
| 2022-03-03 | $7.05 | $7.34 | $7.05 | $7.29 | $7.29 | 40,988,560 |
| 2022-03-02 | $7.00 | $7.09 | $6.95 | $7.05 | $7.05 | 24,079,070 |
| 2022-03-01 | $6.90 | $7.23 | $6.90 | $7.07 | $7.07 | 46,396,180 |
| 2022-02-28 | $6.88 | $6.95 | $6.79 | $6.93 | $6.93 | 42,093,190 |
| 2022-02-25 | $7.01 | $7.08 | $6.87 | $6.94 | $6.94 | 36,550,180 |
| 2022-02-24 | $7.05 | $7.14 | $6.94 | $7.01 | $7.01 | 37,527,230 |
| 2022-02-23 | $7.23 | $7.24 | $6.99 | $7.05 | $7.05 | 44,597,760 |
| 2022-02-22 | $7.29 | $7.30 | $7.12 | $7.21 | $7.21 | 41,015,310 |
| 2022-02-21 | $7.34 | $7.38 | $7.13 | $7.33 | $7.33 | 23,410,930 |
| 2022-02-18 | $7.22 | $7.45 | $7.12 | $7.35 | $7.35 | 39,280,380 |
| 2022-02-17 | $7.40 | $7.42 | $7.15 | $7.21 | $7.21 | 40,631,460 |
| 2022-02-16 | $7.41 | $7.63 | $7.30 | $7.37 | $7.37 | 39,409,930 |
| 2022-02-15 | $7.43 | $7.43 | $7.16 | $7.34 | $7.34 | 51,648,040 |
| 2022-02-14 | $7.62 | $7.67 | $7.28 | $7.41 | $7.41 | 75,838,830 |
| 2022-02-11 | $7.72 | $7.93 | $7.53 | $7.62 | $7.62 | 69,161,050 |
| 2022-02-10 | $7.57 | $8.03 | $7.53 | $7.80 | $7.80 | 101,686,250 |
| 2022-02-09 | $7.47 | $7.68 | $7.43 | $7.56 | $7.56 | 60,273,840 |
| 2022-02-08 | $7.30 | $7.51 | $7.26 | $7.50 | $7.50 | 53,071,390 |
| 2022-02-07 | $7.35 | $7.42 | $7.10 | $7.36 | $7.36 | 45,563,180 |
| 2022-02-04 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-02-03 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-02-02 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-02-01 | $7.33 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| 2022-01-28 | $7.24 | $7.43 | $6.96 | $7.33 | $7.33 | 59,656,640 |
| 2022-01-27 | $7.14 | $7.38 | $7.09 | $7.22 | $7.22 | 49,836,360 |
| 2022-01-26 | $7.22 | $7.35 | $7.14 | $7.18 | $7.18 | 31,713,500 |
| 2022-01-25 | $7.10 | $7.45 | $7.07 | $7.23 | $7.23 | 57,447,350 |
| 2022-01-24 | $7.20 | $7.28 | $7.04 | $7.15 | $7.15 | 48,422,930 |
| 2022-01-21 | $7.35 | $7.49 | $7.04 | $7.26 | $7.26 | 94,487,880 |
| 2022-01-20 | $7.15 | $7.35 | $7.07 | $7.18 | $7.18 | 78,676,500 |
| 2022-01-19 | $7.15 | $7.21 | $7.05 | $7.10 | $7.10 | 41,307,500 |
| 2022-01-18 | $6.98 | $7.23 | $6.90 | $7.20 | $7.20 | 52,449,480 |
| 2022-01-17 | $6.97 | $6.99 | $6.85 | $6.96 | $6.96 | 32,085,830 |
| 2022-01-14 | $7.14 | $7.15 | $6.88 | $6.95 | $6.95 | 46,204,180 |
| 2022-01-13 | $7.12 | $7.24 | $6.99 | $7.05 | $7.05 | 44,444,960 |
| 2022-01-12 | $7.15 | $7.20 | $7.03 | $7.13 | $7.13 | 36,158,200 |
| 2022-01-11 | $7.12 | $7.30 | $7.03 | $7.11 | $7.11 | 65,005,640 |
| 2022-01-10 | $6.97 | $7.17 | $6.88 | $7.12 | $7.12 | 49,934,810 |
| 2022-01-07 | $6.97 | $7.10 | $6.92 | $7.00 | $7.00 | 34,914,600 |
| 2022-01-06 | $7.33 | $7.33 | $6.83 | $6.97 | $6.97 | 63,814,000 |
| 2022-01-05 | $6.93 | $7.21 | $6.91 | $7.20 | $7.20 | 106,260,290 |
| 2022-01-04 | $6.82 | $7.02 | $6.79 | $6.96 | $6.96 | 70,979,570 |
| 2022-01-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2021-12-31 | $6.84 | $6.88 | $6.77 | $6.81 | $6.81 | 36,886,000 |
| 2021-12-30 | $6.72 | $6.82 | $6.67 | $6.80 | $6.80 | 44,088,990 |
| 2021-12-29 | $6.49 | $6.99 | $6.47 | $6.72 | $6.72 | 117,544,320 |
| 2021-12-28 | $6.53 | $6.54 | $6.42 | $6.51 | $6.51 | 24,030,280 |
| 2021-12-27 | $6.22 | $6.54 | $6.21 | $6.53 | $6.53 | 54,530,330 |
| 2021-12-24 | $6.22 | $6.27 | $6.16 | $6.25 | $6.25 | 22,980,290 |
| 2021-12-23 | $6.23 | $6.29 | $6.20 | $6.23 | $6.23 | 21,834,230 |
| 2021-12-22 | $6.30 | $6.35 | $6.19 | $6.21 | $6.21 | 24,762,790 |
| 2021-12-21 | $6.15 | $6.25 | $6.15 | $6.20 | $6.20 | 20,266,720 |
| 2021-12-20 | $6.21 | $6.21 | $6.14 | $6.15 | $6.15 | 15,676,770 |
| 2021-12-17 | $6.25 | $6.27 | $6.21 | $6.23 | $6.23 | 11,687,920 |
| 2021-12-16 | $6.17 | $6.30 | $6.13 | $6.28 | $6.28 | 23,780,760 |
| 2021-12-15 | $6.25 | $6.25 | $6.15 | $6.16 | $6.16 | 21,821,570 |
| 2021-12-14 | $6.27 | $6.27 | $6.18 | $6.24 | $6.24 | 20,221,810 |
| 2021-12-13 | $6.43 | $6.44 | $6.29 | $6.31 | $6.31 | 34,149,660 |
| 2021-12-10 | $6.45 | $6.54 | $6.38 | $6.50 | $6.50 | 38,279,480 |
| 2021-12-09 | $6.48 | $6.58 | $6.38 | $6.50 | $6.50 | 29,865,500 |
| 2021-12-08 | $6.47 | $6.50 | $6.35 | $6.44 | $6.44 | 29,889,570 |
| 2021-12-07 | $6.27 | $6.55 | $6.27 | $6.47 | $6.47 | 63,163,520 |
| 2021-12-06 | $6.21 | $6.25 | $6.15 | $6.16 | $6.16 | 18,579,510 |
| 2021-12-03 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 27,539,010 |
| 2021-12-02 | $6.19 | $6.19 | $6.19 | $6.19 | $6.19 | 16,344,660 |
| 2021-12-01 | $6.10 | $6.22 | $6.07 | $6.20 | $6.20 | 29,307,050 |
| 2021-11-30 | $6.15 | $6.20 | $6.12 | $6.12 | $6.12 | 21,485,260 |
| 2021-11-29 | $6.10 | $6.23 | $6.01 | $6.20 | $6.20 | 58,904,020 |
| 2021-11-26 | $6.46 | $6.50 | $6.33 | $6.44 | $6.44 | 23,385,940 |
| 2021-11-25 | $6.60 | $6.60 | $6.50 | $6.53 | $6.53 | 11,411,010 |
| 2021-11-24 | $6.62 | $6.64 | $6.50 | $6.60 | $6.60 | 19,892,120 |
| 2021-11-23 | $6.70 | $6.75 | $6.61 | $6.64 | $6.64 | 18,126,850 |
| 2021-11-22 | $6.73 | $6.74 | $6.62 | $6.64 | $6.64 | 19,662,540 |
| 2021-11-19 | $6.63 | $6.76 | $6.53 | $6.73 | $6.73 | 17,735,220 |
| 2021-11-18 | $6.62 | $6.68 | $6.60 | $6.63 | $6.63 | 15,974,060 |
| 2021-11-17 | $6.65 | $6.70 | $6.57 | $6.62 | $6.62 | 17,013,640 |
| 2021-11-16 | $6.73 | $6.79 | $6.67 | $6.70 | $6.70 | 16,273,390 |
| 2021-11-15 | $6.83 | $6.85 | $6.67 | $6.74 | $6.74 | 27,671,410 |
| 2021-11-12 | $6.65 | $6.94 | $6.64 | $6.87 | $6.87 | 55,127,760 |
| 2021-11-11 | $6.66 | $6.75 | $6.62 | $6.70 | $6.70 | 30,706,410 |
| 2021-11-10 | $6.71 | $6.79 | $6.59 | $6.65 | $6.65 | 34,150,610 |
| 2021-11-09 | $6.95 | $6.95 | $6.72 | $6.73 | $6.73 | 43,836,000 |
| 2021-11-08 | $6.63 | $7.08 | $6.63 | $6.88 | $6.88 | 142,085,680 |
| 2021-11-05 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 25,179,950 |
| 2021-11-04 | $6.33 | $6.40 | $6.28 | $6.38 | $6.38 | 16,645,760 |
| 2021-11-03 | $6.33 | $6.38 | $6.20 | $6.34 | $6.34 | 32,436,180 |
| 2021-11-02 | $6.31 | $6.47 | $6.24 | $6.43 | $6.43 | 60,247,690 |
| 2021-11-01 | $6.43 | $6.45 | $6.18 | $6.42 | $6.42 | 105,722,320 |
| 2021-10-29 | $6.27 | $6.60 | $6.20 | $6.56 | $6.56 | 81,122,180 |
| 2021-10-28 | $6.16 | $6.41 | $6.14 | $6.28 | $6.28 | 54,076,130 |
| 2021-10-27 | $6.26 | $6.27 | $6.12 | $6.16 | $6.16 | 20,680,570 |
| 2021-10-26 | $6.11 | $6.33 | $6.09 | $6.26 | $6.26 | 36,207,530 |
| 2021-10-25 | $6.11 | $6.19 | $6.01 | $6.18 | $6.18 | 32,511,460 |
| 2021-10-22 | $6.26 | $6.34 | $6.17 | $6.19 | $6.19 | 26,365,310 |
| 2021-10-21 | $6.35 | $6.39 | $6.25 | $6.30 | $6.30 | 30,637,430 |
| 2021-10-20 | $6.33 | $6.44 | $6.23 | $6.36 | $6.36 | 35,437,420 |
| 2021-10-19 | $6.34 | $6.40 | $6.20 | $6.33 | $6.33 | 50,890,500 |
| 2021-10-18 | $6.39 | $6.47 | $6.28 | $6.42 | $6.42 | 46,596,560 |
| 2021-10-15 | $6.47 | $6.53 | $6.35 | $6.43 | $6.43 | 43,192,460 |
| 2021-10-14 | $6.22 | $6.68 | $6.20 | $6.48 | $6.48 | 92,974,450 |
| 2021-10-13 | $6.18 | $6.28 | $6.11 | $6.24 | $6.24 | 31,456,050 |
| 2021-10-12 | $6.22 | $6.32 | $6.16 | $6.24 | $6.24 | 36,602,980 |
| 2021-10-11 | $6.07 | $6.26 | $6.03 | $6.24 | $6.24 | 68,667,100 |
| 2021-10-08 | $5.99 | $6.17 | $5.94 | $6.07 | $6.07 | 72,462,770 |
| 2021-10-07 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-10-06 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 0 |
| 2021-09-30 | $5.71 | $5.80 | $5.68 | $5.78 | $5.78 | 22,604,030 |
| 2021-09-29 | $5.82 | $5.82 | $5.67 | $5.70 | $5.70 | 26,290,380 |
| 2021-09-28 | $5.72 | $5.85 | $5.70 | $5.84 | $5.84 | 25,299,760 |
| 2021-09-27 | $5.82 | $5.87 | $5.68 | $5.72 | $5.72 | 47,625,800 |
| 2021-09-24 | $5.85 | $5.89 | $5.77 | $5.82 | $5.82 | 25,584,140 |
| 2021-09-23 | $5.82 | $5.88 | $5.80 | $5.84 | $5.84 | 22,917,940 |
| 2021-09-22 | $5.75 | $5.82 | $5.71 | $5.82 | $5.82 | 20,338,910 |
| 2021-09-21 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2021-09-20 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2021-09-17 | $5.72 | $5.83 | $5.68 | $5.80 | $5.80 | 24,492,320 |
| 2021-09-16 | $5.83 | $5.93 | $5.72 | $5.72 | $5.72 | 35,759,450 |
| 2021-09-15 | $5.90 | $5.91 | $5.77 | $5.82 | $5.82 | 29,179,170 |
| 2021-09-14 | $6.13 | $6.16 | $5.90 | $5.91 | $5.91 | 43,185,830 |
| 2021-09-13 | $6.00 | $6.19 | $5.76 | $6.09 | $6.09 | 57,097,040 |
| 2021-09-10 | $6.23 | $6.38 | $6.16 | $6.16 | $6.16 | 57,881,880 |
| 2021-09-09 | $6.05 | $6.24 | $6.04 | $6.19 | $6.19 | 48,477,110 |
| 2021-09-08 | $6.05 | $6.15 | $6.02 | $6.06 | $6.06 | 26,369,550 |
| 2021-09-07 | $5.97 | $6.07 | $5.95 | $6.05 | $6.05 | 33,066,240 |
| 2021-09-06 | $5.96 | $6.05 | $5.94 | $5.99 | $5.99 | 37,697,070 |
| 2021-09-03 | $5.87 | $6.04 | $5.78 | $6.01 | $6.01 | 57,099,720 |
| 2021-09-02 | $5.80 | $5.88 | $5.78 | $5.87 | $5.87 | 30,635,730 |
| 2021-09-01 | $5.76 | $5.85 | $5.71 | $5.84 | $5.84 | 35,204,770 |
| 2021-08-31 | $5.68 | $5.76 | $5.67 | $5.76 | $5.76 | 33,477,320 |
| 2021-08-30 | $5.67 | $5.72 | $5.61 | $5.67 | $5.67 | 19,855,990 |
| 2021-08-27 | $5.72 | $5.79 | $5.64 | $5.67 | $5.67 | 19,992,570 |
| 2021-08-26 | $5.76 | $5.83 | $5.70 | $5.75 | $5.75 | 18,364,440 |
| 2021-08-25 | $5.64 | $5.78 | $5.63 | $5.76 | $5.76 | 33,221,150 |
| 2021-08-24 | $5.60 | $5.66 | $5.59 | $5.63 | $5.63 | 15,206,130 |
| 2021-08-23 | $5.62 | $5.67 | $5.59 | $5.61 | $5.61 | 14,504,290 |
| 2021-08-20 | $5.64 | $5.67 | $5.54 | $5.61 | $5.61 | 21,798,280 |
| 2021-08-19 | $5.67 | $5.67 | $5.56 | $5.65 | $5.65 | 21,658,970 |
| 2021-08-18 | $5.64 | $5.75 | $5.50 | $5.67 | $5.67 | 35,123,870 |
| 2021-08-17 | $5.50 | $5.85 | $5.48 | $5.60 | $5.60 | 65,636,900 |
| 2021-08-16 | $5.42 | $5.51 | $5.39 | $5.48 | $5.48 | 19,323,740 |
| 2021-08-13 | $5.42 | $5.45 | $5.35 | $5.40 | $5.40 | 21,830,650 |
| 2021-08-12 | $5.44 | $5.51 | $5.41 | $5.43 | $5.43 | 23,262,380 |
| 2021-08-11 | $5.36 | $5.45 | $5.35 | $5.42 | $5.42 | 17,112,130 |
| 2021-08-10 | $5.33 | $5.39 | $5.30 | $5.37 | $5.37 | 17,743,770 |
| 2021-08-09 | $5.27 | $5.39 | $5.24 | $5.36 | $5.36 | 20,897,710 |
| 2021-08-06 | $5.32 | $5.33 | $5.24 | $5.26 | $5.26 | 15,283,640 |
| 2021-08-05 | $5.23 | $5.32 | $5.21 | $5.28 | $5.28 | 21,495,570 |
| 2021-08-04 | $5.29 | $5.29 | $5.19 | $5.23 | $5.23 | 23,107,930 |
| 2021-08-03 | $5.27 | $5.34 | $5.23 | $5.29 | $5.29 | 25,994,780 |
| 2021-08-02 | $5.18 | $5.39 | $5.09 | $5.29 | $5.29 | 55,224,180 |
| 2021-07-30 | $5.58 | $5.58 | $5.31 | $5.35 | $5.35 | 50,153,200 |
| 2021-07-29 | $5.65 | $5.67 | $5.60 | $5.61 | $5.61 | 21,213,370 |
| 2021-07-28 | $5.78 | $5.80 | $5.59 | $5.63 | $5.63 | 24,366,210 |
| 2021-07-27 | $5.74 | $5.90 | $5.73 | $5.77 | $5.77 | 24,829,140 |
| 2021-07-26 | $5.83 | $5.83 | $5.71 | $5.74 | $5.74 | 29,126,980 |
| 2021-07-23 | $5.95 | $5.98 | $5.85 | $5.86 | $5.86 | 27,732,280 |
| 2021-07-22 | $5.96 | $6.00 | $5.93 | $5.99 | $5.99 | 19,832,940 |
| 2021-07-21 | $6.03 | $6.05 | $5.93 | $5.99 | $5.99 | 36,013,750 |
| 2021-07-20 | $6.05 | $6.13 | $6.03 | $6.08 | $6.08 | 25,442,010 |
| 2021-07-19 | $5.93 | $6.11 | $5.88 | $6.10 | $6.10 | 50,012,400 |
| 2021-07-16 | $5.81 | $5.99 | $5.79 | $5.96 | $5.96 | 47,507,490 |
| 2021-07-15 | $5.82 | $5.83 | $5.75 | $5.82 | $5.82 | 18,382,450 |
| 2021-07-14 | $5.90 | $5.90 | $5.77 | $5.78 | $5.78 | 25,381,520 |
| 2021-07-13 | $5.76 | $5.96 | $5.74 | $5.90 | $5.90 | 36,291,000 |
| 2021-07-12 | $5.90 | $5.91 | $5.78 | $5.79 | $5.79 | 36,835,350 |
| 2021-07-09 | $5.77 | $5.95 | $5.75 | $5.89 | $5.89 | 40,842,380 |
| 2021-07-08 | $5.89 | $5.89 | $5.74 | $5.77 | $5.77 | 41,009,830 |
| 2021-07-07 | $5.89 | $5.91 | $5.85 | $5.89 | $5.89 | 21,759,570 |
| 2021-07-06 | $5.87 | $5.95 | $5.84 | $5.91 | $5.91 | 39,321,670 |
| 2021-07-05 | $5.94 | $5.95 | $5.85 | $5.88 | $5.88 | 26,998,690 |
| 2021-07-02 | $6.00 | $6.04 | $5.94 | $5.95 | $5.95 | 28,445,200 |
| 2021-07-01 | $6.05 | $6.05 | $5.99 | $6.01 | $6.01 | 21,898,180 |
| 2021-06-30 | $6.05 | $6.08 | $5.99 | $6.02 | $6.02 | 32,199,400 |
| 2021-06-29 | $6.11 | $6.12 | $6.00 | $6.05 | $6.05 | 47,771,940 |
| 2021-06-28 | $6.16 | $6.19 | $6.09 | $6.12 | $6.12 | 54,652,620 |
| 2021-06-25 | $6.20 | $6.24 | $6.09 | $6.16 | $6.16 | 48,454,270 |
| 2021-06-24 | $6.17 | $6.33 | $6.13 | $6.20 | $6.20 | 60,846,440 |
| 2021-06-23 | $6.12 | $6.20 | $6.10 | $6.16 | $6.16 | 34,473,920 |
| 2021-06-22 | $6.16 | $6.20 | $6.11 | $6.15 | $6.15 | 25,597,680 |
| 2021-06-21 | $6.22 | $6.24 | $6.12 | $6.14 | $6.14 | 27,916,350 |
| 2021-06-18 | $6.11 | $6.28 | $6.07 | $6.26 | $6.26 | 33,862,040 |
| 2021-06-17 | $6.15 | $6.18 | $6.08 | $6.12 | $6.12 | 31,051,250 |
| 2021-06-16 | $6.19 | $6.21 | $6.13 | $6.14 | $6.14 | 20,154,340 |
| 2021-06-15 | $6.25 | $6.26 | $6.14 | $6.18 | $6.18 | 26,793,790 |
| 2021-06-14 | $6.27 | $6.27 | $6.27 | $6.27 | $6.27 | 0 |
| 2021-06-11 | $6.32 | $6.32 | $6.18 | $6.27 | $6.27 | 44,342,340 |
| 2021-06-10 | $6.31 | $6.33 | $6.27 | $6.31 | $6.31 | 24,252,970 |
| 2021-06-09 | $6.36 | $6.37 | $6.28 | $6.30 | $6.30 | 30,306,360 |
| 2021-06-08 | $6.34 | $6.45 | $6.28 | $6.38 | $6.38 | 40,899,150 |
| 2021-06-07 | $6.46 | $6.49 | $6.30 | $6.34 | $6.34 | 28,468,340 |
| 2021-06-04 | $6.38 | $6.50 | $6.35 | $6.46 | $6.46 | 29,993,170 |
| 2021-06-03 | $6.42 | $6.51 | $6.40 | $6.40 | $6.40 | 18,026,860 |
| 2021-06-02 | $6.38 | $6.52 | $6.33 | $6.45 | $6.45 | 49,684,790 |
| 2021-06-01 | $6.33 | $6.41 | $6.27 | $6.38 | $6.38 | 48,471,870 |
| 2021-05-31 | $6.48 | $6.48 | $6.33 | $6.37 | $6.37 | 68,710,380 |
| 2021-05-28 | $6.79 | $6.80 | $6.57 | $6.60 | $6.60 | 44,170,180 |
| 2021-05-27 | $6.77 | $6.83 | $6.72 | $6.76 | $6.76 | 37,943,250 |
| 2021-05-26 | $6.74 | $6.83 | $6.69 | $6.81 | $6.81 | 55,390,570 |
| 2021-05-25 | $6.67 | $6.79 | $6.56 | $6.74 | $6.74 | 70,221,690 |
| 2021-05-24 | $6.69 | $6.70 | $6.56 | $6.68 | $6.68 | 38,535,900 |
| 2021-05-21 | $6.70 | $6.76 | $6.58 | $6.66 | $6.66 | 45,788,240 |
| 2021-05-20 | $6.57 | $6.71 | $6.49 | $6.70 | $6.70 | 53,572,220 |
| 2021-05-19 | $6.60 | $6.63 | $6.52 | $6.59 | $6.59 | 32,354,560 |
| 2021-05-18 | $6.43 | $6.60 | $6.39 | $6.60 | $6.60 | 56,126,960 |
| 2021-05-17 | $6.30 | $6.47 | $6.25 | $6.43 | $6.43 | 53,988,240 |
| 2021-05-14 | $6.27 | $6.38 | $6.19 | $6.36 | $6.36 | 47,670,580 |
| 2021-05-13 | $6.25 | $6.27 | $6.18 | $6.21 | $6.21 | 25,057,650 |
| 2021-05-12 | $6.29 | $6.37 | $6.22 | $6.27 | $6.27 | 31,959,390 |
| 2021-05-11 | $6.09 | $6.33 | $6.08 | $6.31 | $6.31 | 58,124,760 |
| 2021-05-10 | $6.21 | $6.22 | $6.07 | $6.15 | $6.15 | 46,499,180 |
| 2021-05-07 | $6.18 | $6.31 | $6.12 | $6.20 | $6.20 | 51,734,190 |
| 2021-05-06 | $6.30 | $6.40 | $6.15 | $6.17 | $6.17 | 67,986,500 |
| 2021-05-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-05-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 0 |
| 2021-04-30 | $6.35 | $6.40 | $6.21 | $6.35 | $6.35 | 54,067,600 |
| 2021-04-29 | $6.43 | $6.47 | $6.34 | $6.45 | $6.45 | 29,413,840 |
| 2021-04-28 | $6.43 | $6.47 | $6.30 | $6.44 | $6.44 | 42,258,350 |
| 2021-04-27 | $6.53 | $6.58 | $6.37 | $6.40 | $6.40 | 46,300,980 |
| 2021-04-26 | $6.53 | $6.67 | $6.45 | $6.55 | $6.55 | 48,155,100 |
| 2021-04-23 | $6.66 | $6.72 | $6.47 | $6.55 | $6.55 | 72,635,560 |
| 2021-04-22 | $6.80 | $6.83 | $6.67 | $6.69 | $6.69 | 51,045,200 |
| 2021-04-21 | $6.81 | $6.82 | $6.70 | $6.74 | $6.74 | 56,354,840 |
| 2021-04-20 | $6.95 | $7.02 | $6.87 | $6.92 | $6.92 | 53,378,980 |
| 2021-04-19 | $6.87 | $7.07 | $6.84 | $7.00 | $7.00 | 80,201,220 |
| 2021-04-16 | $6.68 | $6.92 | $6.66 | $6.83 | $6.83 | 52,945,590 |
| 2021-04-15 | $6.71 | $6.78 | $6.68 | $6.70 | $6.70 | 31,914,170 |
| 2021-04-14 | $6.66 | $6.82 | $6.64 | $6.76 | $6.76 | 36,630,030 |
| 2021-04-13 | $6.76 | $6.78 | $6.62 | $6.70 | $6.70 | 37,830,160 |
| 2021-04-12 | $6.77 | $6.82 | $6.66 | $6.78 | $6.78 | 47,862,100 |
| 2021-04-09 | $7.00 | $7.06 | $6.77 | $6.80 | $6.80 | 68,963,820 |
| 2021-04-08 | $6.94 | $7.07 | $6.86 | $7.04 | $7.04 | 63,719,830 |
| 2021-04-07 | $6.78 | $7.05 | $6.73 | $7.00 | $7.00 | 95,532,590 |
| 2021-04-06 | $6.89 | $6.91 | $6.71 | $6.77 | $6.77 | 37,347,180 |
| 2021-04-05 | $6.82 | $6.82 | $6.82 | $6.82 | $6.82 | 0 |
| 2021-04-02 | $6.74 | $6.92 | $6.72 | $6.82 | $6.82 | 46,343,880 |
| 2021-04-01 | $6.85 | $6.86 | $6.59 | $6.80 | $6.80 | 70,108,070 |
| 2021-03-31 | $6.82 | $6.96 | $6.80 | $6.87 | $6.87 | 53,180,920 |
| 2021-03-30 | $6.85 | $6.95 | $6.76 | $6.89 | $6.89 | 50,721,730 |
| 2021-03-29 | $6.91 | $7.03 | $6.82 | $6.88 | $6.88 | 62,235,020 |
| 2021-03-26 | $6.78 | $7.20 | $6.74 | $6.87 | $6.87 | 114,770,940 |
| 2021-03-25 | $6.70 | $6.77 | $6.59 | $6.67 | $6.67 | 60,982,000 |
| 2021-03-24 | $6.95 | $6.97 | $6.61 | $6.64 | $6.64 | 106,312,410 |
| 2021-03-23 | $7.12 | $7.33 | $6.98 | $7.05 | $7.05 | 119,496,730 |
| 2021-03-22 | $6.85 | $7.28 | $6.85 | $7.17 | $7.17 | 135,015,490 |
| 2021-03-19 | $6.95 | $7.02 | $6.78 | $6.85 | $6.85 | 109,352,060 |
| 2021-03-18 | $7.10 | $7.16 | $6.92 | $7.05 | $7.05 | 124,783,890 |
| 2021-03-17 | $7.05 | $7.12 | $6.92 | $7.02 | $7.02 | 89,842,550 |
| 2021-03-16 | $7.05 | $7.15 | $6.89 | $7.13 | $7.13 | 222,124,470 |
| 2021-03-15 | $6.51 | $7.06 | $6.48 | $7.06 | $7.06 | 298,231,400 |
| 2021-03-12 | $6.39 | $6.45 | $6.32 | $6.42 | $6.42 | 55,589,380 |
| 2021-03-11 | $6.15 | $6.41 | $6.12 | $6.40 | $6.40 | 81,347,560 |
| 2021-03-10 | $6.19 | $6.26 | $6.10 | $6.17 | $6.17 | 43,130,340 |
| 2021-03-09 | $6.10 | $6.34 | $6.03 | $6.19 | $6.19 | 89,269,890 |
| 2021-03-08 | $6.15 | $6.23 | $6.01 | $6.03 | $6.03 | 55,246,050 |
| 2021-03-05 | $6.21 | $6.23 | $6.09 | $6.14 | $6.14 | 51,847,010 |
| 2021-03-04 | $6.30 | $6.39 | $6.24 | $6.27 | $6.27 | 50,019,090 |
| 2021-03-03 | $6.08 | $6.38 | $6.08 | $6.34 | $6.34 | 61,469,650 |
| 2021-03-02 | $6.22 | $6.24 | $6.08 | $6.14 | $6.14 | 42,210,920 |
| 2021-03-01 | $6.13 | $6.26 | $6.06 | $6.18 | $6.18 | 56,771,490 |
| 2021-02-26 | $6.05 | $6.19 | $6.02 | $6.07 | $6.07 | 73,194,380 |
| 2021-02-25 | $6.40 | $6.53 | $6.17 | $6.19 | $6.19 | 98,611,520 |
| 2021-02-24 | $6.59 | $6.65 | $6.23 | $6.32 | $6.32 | 115,650,760 |
| 2021-02-23 | $6.31 | $6.59 | $6.31 | $6.51 | $6.51 | 114,881,970 |
| 2021-02-22 | $6.33 | $6.40 | $6.21 | $6.31 | $6.31 | 60,365,320 |
| 2021-02-19 | $6.29 | $6.51 | $6.28 | $6.35 | $6.35 | 70,460,840 |
| 2021-02-18 | $6.25 | $6.42 | $6.15 | $6.36 | $6.36 | 83,791,920 |
| 2021-02-17 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-02-16 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-02-15 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-02-12 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-02-11 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2021-02-10 | $6.18 | $6.20 | $6.10 | $6.16 | $6.16 | 35,436,380 |
| 2021-02-09 | $6.18 | $6.21 | $6.11 | $6.20 | $6.20 | 50,304,320 |
| 2021-02-08 | $5.97 | $6.22 | $5.93 | $6.19 | $6.19 | 106,121,320 |
| 2021-02-05 | $5.67 | $5.97 | $5.65 | $5.95 | $5.95 | 89,375,660 |
| 2021-02-04 | $5.70 | $5.81 | $5.63 | $5.69 | $5.69 | 35,890,290 |
| 2021-02-03 | $5.80 | $5.83 | $5.66 | $5.71 | $5.71 | 41,128,210 |
| 2021-02-02 | $5.83 | $5.97 | $5.76 | $5.78 | $5.78 | 46,599,790 |
| 2021-02-01 | $5.72 | $6.02 | $5.64 | $5.89 | $5.89 | 85,857,070 |
| 2021-01-29 | $5.68 | $6.00 | $5.64 | $5.83 | $5.83 | 97,422,010 |
| 2021-01-28 | $5.71 | $5.74 | $5.60 | $5.62 | $5.62 | 26,543,910 |
| 2021-01-27 | $5.65 | $5.82 | $5.62 | $5.73 | $5.73 | 48,497,450 |
| 2021-01-26 | $5.57 | $5.70 | $5.52 | $5.67 | $5.67 | 38,286,060 |
| 2021-01-25 | $5.57 | $5.62 | $5.53 | $5.55 | $5.55 | 28,849,350 |
| 2021-01-22 | $5.66 | $5.67 | $5.59 | $5.59 | $5.59 | 33,772,650 |
| 2021-01-21 | $5.70 | $5.72 | $5.65 | $5.68 | $5.68 | 35,306,840 |
| 2021-01-20 | $5.81 | $5.83 | $5.71 | $5.74 | $5.74 | 27,385,170 |
| 2021-01-19 | $5.73 | $5.87 | $5.68 | $5.81 | $5.81 | 48,104,160 |
| 2021-01-18 | $5.66 | $5.74 | $5.62 | $5.72 | $5.72 | 29,120,290 |
| 2021-01-15 | $5.73 | $5.76 | $5.66 | $5.68 | $5.68 | 28,390,150 |
| 2021-01-14 | $5.70 | $5.79 | $5.67 | $5.72 | $5.72 | 28,622,670 |
| 2021-01-13 | $5.71 | $5.78 | $5.66 | $5.76 | $5.76 | 42,356,060 |
| 2021-01-12 | $5.59 | $5.74 | $5.56 | $5.74 | $5.74 | 38,893,150 |
| 2021-01-11 | $5.64 | $5.66 | $5.58 | $5.64 | $5.64 | 66,387,290 |
| 2021-01-08 | $5.64 | $5.73 | $5.62 | $5.71 | $5.71 | 38,096,460 |
| 2021-01-07 | $5.76 | $5.78 | $5.60 | $5.65 | $5.65 | 59,035,650 |
| 2021-01-06 | $5.82 | $5.82 | $5.74 | $5.75 | $5.75 | 55,867,320 |
| 2021-01-05 | $5.86 | $5.90 | $5.76 | $5.85 | $5.85 | 49,501,930 |
| 2021-01-04 | $5.90 | $5.94 | $5.84 | $5.90 | $5.90 | 44,539,530 |
| 2021-01-01 | $5.96 | $5.96 | $5.96 | $5.96 | $5.96 | 0 |
| 2020-12-31 | $5.80 | $6.04 | $5.77 | $5.96 | $5.96 | 64,827,880 |
| 2020-12-30 | $5.75 | $5.78 | $5.71 | $5.76 | $5.76 | 24,094,180 |
| 2020-12-29 | $5.70 | $5.83 | $5.70 | $5.76 | $5.76 | 29,692,730 |
| 2020-12-28 | $5.79 | $5.80 | $5.69 | $5.70 | $5.70 | 42,590,620 |
| 2020-12-25 | $5.82 | $5.88 | $5.77 | $5.87 | $5.87 | 24,869,660 |
| 2020-12-24 | $5.88 | $5.91 | $5.75 | $5.84 | $5.84 | 43,945,710 |
| 2020-12-23 | $5.86 | $5.92 | $5.82 | $5.85 | $5.85 | 34,772,210 |
| 2020-12-22 | $6.05 | $6.05 | $5.86 | $5.86 | $5.86 | 58,915,760 |
| 2020-12-21 | $6.08 | $6.12 | $5.92 | $6.07 | $6.07 | 48,190,400 |
| 2020-12-18 | $6.16 | $6.19 | $6.09 | $6.16 | $6.16 | 29,072,210 |
| 2020-12-17 | $6.05 | $6.19 | $6.01 | $6.17 | $6.17 | 39,625,160 |
| 2020-12-16 | $5.96 | $6.16 | $5.87 | $6.06 | $6.06 | 52,215,140 |
| 2020-12-15 | $5.97 | $5.97 | $5.86 | $5.95 | $5.95 | 35,574,620 |
| 2020-12-14 | $6.08 | $6.08 | $5.95 | $5.99 | $5.99 | 43,970,220 |
| 2020-12-11 | $6.07 | $6.15 | $6.02 | $6.09 | $6.09 | 30,799,540 |
| 2020-12-10 | $6.14 | $6.18 | $6.05 | $6.08 | $6.08 | 30,017,330 |
| 2020-12-09 | $6.19 | $6.25 | $6.14 | $6.15 | $6.15 | 31,735,970 |
| 2020-12-08 | $6.26 | $6.27 | $6.14 | $6.16 | $6.16 | 32,299,850 |
| 2020-12-07 | $6.45 | $6.45 | $6.20 | $6.23 | $6.23 | 58,934,760 |
| 2020-12-04 | $6.64 | $6.67 | $6.40 | $6.42 | $6.42 | 65,308,480 |
| 2020-12-03 | $6.51 | $6.58 | $6.46 | $6.57 | $6.57 | 52,827,460 |
| 2020-12-02 | $6.49 | $6.56 | $6.43 | $6.53 | $6.53 | 39,165,550 |
| 2020-12-01 | $6.29 | $6.59 | $6.26 | $6.52 | $6.52 | 85,727,580 |
| 2020-11-30 | $6.27 | $6.55 | $6.26 | $6.30 | $6.30 | 79,822,030 |
| 2020-11-27 | $6.36 | $6.45 | $6.27 | $6.32 | $6.32 | 36,909,450 |
| 2020-11-26 | $6.32 | $6.38 | $6.23 | $6.36 | $6.36 | 40,334,300 |
| 2020-11-25 | $6.41 | $6.48 | $6.28 | $6.28 | $6.28 | 53,611,080 |
| 2020-11-24 | $6.22 | $6.35 | $6.20 | $6.33 | $6.33 | 59,062,130 |
| 2020-11-23 | $6.15 | $6.26 | $6.05 | $6.19 | $6.19 | 65,828,120 |
| 2020-11-20 | $6.23 | $6.32 | $6.19 | $6.24 | $6.24 | 38,287,240 |
| 2020-11-19 | $6.28 | $6.32 | $6.20 | $6.25 | $6.25 | 39,238,650 |
| 2020-11-18 | $6.16 | $6.33 | $6.13 | $6.30 | $6.30 | 100,948,660 |
| 2020-11-17 | $6.14 | $6.20 | $6.10 | $6.18 | $6.18 | 102,319,140 |
| 2020-11-16 | $5.97 | $6.08 | $5.96 | $6.04 | $6.04 | 60,020,830 |
| 2020-11-13 | $5.92 | $5.95 | $5.85 | $5.93 | $5.93 | 35,348,570 |
| 2020-11-12 | $5.91 | $6.07 | $5.87 | $5.97 | $5.97 | 49,816,580 |
| 2020-11-11 | $6.01 | $6.06 | $5.92 | $6.00 | $6.00 | 76,915,420 |
| 2020-11-10 | $6.30 | $6.40 | $6.03 | $6.10 | $6.10 | 194,551,370 |
| 2020-11-09 | $5.76 | $5.95 | $5.73 | $5.89 | $5.89 | 76,940,900 |
| 2020-11-06 | $5.65 | $5.75 | $5.63 | $5.70 | $5.70 | 43,828,050 |
| 2020-11-05 | $5.65 | $5.66 | $5.57 | $5.65 | $5.65 | 38,698,360 |
| 2020-11-04 | $5.51 | $5.62 | $5.45 | $5.57 | $5.57 | 40,320,090 |
| 2020-11-03 | $5.40 | $5.54 | $5.40 | $5.50 | $5.50 | 52,115,910 |
| 2020-11-02 | $5.53 | $5.57 | $5.37 | $5.40 | $5.40 | 58,040,170 |
| 2020-10-30 | $5.63 | $5.68 | $5.50 | $5.51 | $5.51 | 45,737,550 |
| 2020-10-29 | $5.58 | $5.67 | $5.55 | $5.66 | $5.66 | 44,176,410 |
| 2020-10-28 | $5.63 | $5.71 | $5.52 | $5.69 | $5.69 | 39,757,300 |
| 2020-10-27 | $5.74 | $5.75 | $5.61 | $5.66 | $5.66 | 48,315,230 |
| 2020-10-26 | $5.85 | $5.86 | $5.73 | $5.77 | $5.77 | 38,304,850 |
| 2020-10-23 | $5.94 | $5.97 | $5.88 | $5.90 | $5.90 | 24,444,940 |
| 2020-10-22 | $5.94 | $6.02 | $5.82 | $5.93 | $5.93 | 38,219,330 |
| 2020-10-21 | $5.87 | $6.00 | $5.85 | $5.98 | $5.98 | 56,958,030 |
| 2020-10-20 | $5.92 | $5.92 | $5.82 | $5.86 | $5.86 | 22,402,930 |
| 2020-10-19 | $5.87 | $5.94 | $5.85 | $5.89 | $5.89 | 30,386,780 |
| 2020-10-16 | $5.86 | $5.89 | $5.80 | $5.87 | $5.87 | 24,950,540 |
| 2020-10-15 | $5.88 | $5.95 | $5.86 | $5.87 | $5.87 | 57,462,860 |
| 2020-10-14 | $6.02 | $6.05 | $5.94 | $6.01 | $6.01 | 56,387,980 |
| 2020-10-13 | $6.01 | $6.05 | $5.94 | $6.05 | $6.05 | 67,853,300 |
| 2020-10-12 | $5.88 | $5.99 | $5.78 | $5.99 | $5.99 | 74,220,120 |
| 2020-10-09 | $5.92 | $5.94 | $5.85 | $5.87 | $5.87 | 44,100,970 |
| 2020-10-08 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-10-07 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-10-06 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-10-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-10-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-10-01 | $5.80 | $5.80 | $5.80 | $5.80 | $5.80 | 0 |
| 2020-09-30 | $5.83 | $5.85 | $5.75 | $5.80 | $5.80 | 35,116,260 |
| 2020-09-29 | $5.94 | $5.96 | $5.81 | $5.83 | $5.83 | 43,213,360 |
| 2020-09-28 | $5.80 | $5.91 | $5.79 | $5.91 | $5.91 | 45,959,870 |
| 2020-09-25 | $5.82 | $5.84 | $5.71 | $5.77 | $5.77 | 47,042,010 |
| 2020-09-24 | $5.95 | $5.98 | $5.78 | $5.80 | $5.80 | 83,386,520 |
| 2020-09-23 | $6.06 | $6.10 | $5.95 | $6.03 | $6.03 | 64,186,020 |
| 2020-09-22 | $6.26 | $6.26 | $6.03 | $6.05 | $6.05 | 113,711,160 |
| 2020-09-21 | $6.57 | $6.61 | $6.31 | $6.40 | $6.40 | 72,231,940 |
| 2020-09-18 | $6.53 | $6.59 | $6.43 | $6.56 | $6.56 | 72,339,440 |
| 2020-09-17 | $6.50 | $6.58 | $6.41 | $6.54 | $6.54 | 60,620,430 |
| 2020-09-16 | $6.43 | $6.75 | $6.39 | $6.55 | $6.55 | 148,490,020 |
| 2020-09-15 | $6.26 | $6.51 | $6.23 | $6.48 | $6.48 | 122,980,590 |
| 2020-09-14 | $6.23 | $6.26 | $6.15 | $6.25 | $6.25 | 55,246,870 |
| 2020-09-11 | $6.14 | $6.24 | $6.09 | $6.20 | $6.20 | 52,685,890 |
| 2020-09-10 | $6.45 | $6.49 | $6.15 | $6.18 | $6.18 | 107,940,130 |
| 2020-09-09 | $6.29 | $6.55 | $6.25 | $6.35 | $6.35 | 151,229,550 |
| 2020-09-08 | $6.30 | $6.49 | $6.17 | $6.27 | $6.27 | 140,359,000 |
| 2020-09-07 | $6.07 | $6.35 | $5.99 | $6.28 | $6.28 | 190,382,990 |
| 2020-09-04 | $5.75 | $6.08 | $5.73 | $6.06 | $6.06 | 127,898,010 |
| 2020-09-03 | $5.81 | $6.00 | $5.81 | $5.86 | $5.86 | 114,605,250 |
| 2020-09-02 | $5.88 | $5.93 | $5.74 | $5.78 | $5.78 | 49,568,220 |
| 2020-09-01 | $5.86 | $5.90 | $5.82 | $5.86 | $5.86 | 53,729,110 |
| 2020-08-31 | $5.80 | $5.88 | $5.78 | $5.86 | $5.86 | 79,011,040 |
| 2020-08-28 | $5.61 | $5.76 | $5.61 | $5.75 | $5.75 | 55,952,640 |
| 2020-08-27 | $5.69 | $5.72 | $5.60 | $5.63 | $5.63 | 48,439,420 |
| 2020-08-26 | $5.81 | $5.85 | $5.64 | $5.69 | $5.69 | 58,881,070 |
| 2020-08-25 | $5.84 | $5.90 | $5.75 | $5.78 | $5.78 | 69,374,440 |
| 2020-08-24 | $5.86 | $5.93 | $5.75 | $5.75 | $5.75 | 79,609,430 |
| 2020-08-21 | $5.81 | $5.97 | $5.72 | $5.87 | $5.87 | 102,024,630 |
| 2020-08-20 | $5.75 | $6.04 | $5.73 | $5.82 | $5.82 | 141,860,870 |
| 2020-08-19 | $5.69 | $5.85 | $5.66 | $5.79 | $5.79 | 96,693,000 |
| 2020-08-18 | $5.84 | $5.84 | $5.68 | $5.71 | $5.71 | 69,820,780 |
| 2020-08-17 | $5.76 | $5.84 | $5.72 | $5.80 | $5.80 | 95,076,230 |
| 2020-08-14 | $5.70 | $5.76 | $5.66 | $5.76 | $5.76 | 55,370,800 |
| 2020-08-13 | $5.74 | $5.82 | $5.67 | $5.77 | $5.77 | 93,167,350 |
| 2020-08-12 | $5.65 | $5.85 | $5.64 | $5.79 | $5.79 | 212,167,190 |
| 2020-08-11 | $5.55 | $5.65 | $5.52 | $5.56 | $5.56 | 113,104,720 |
| 2020-08-10 | $5.46 | $5.52 | $5.37 | $5.49 | $5.49 | 69,967,210 |
| 2020-08-07 | $5.50 | $5.60 | $5.41 | $5.47 | $5.47 | 69,939,070 |
| 2020-08-06 | $5.47 | $5.53 | $5.40 | $5.50 | $5.50 | 68,897,040 |
| 2020-08-05 | $5.47 | $5.47 | $5.39 | $5.43 | $5.43 | 55,083,510 |
| 2020-08-04 | $5.46 | $5.55 | $5.40 | $5.48 | $5.48 | 56,620,900 |
| 2020-08-03 | $5.35 | $5.46 | $5.34 | $5.46 | $5.46 | 61,700,480 |
| 2020-07-31 | $5.35 | $5.40 | $5.29 | $5.33 | $5.33 | 47,721,000 |
| 2020-07-30 | $5.39 | $5.40 | $5.32 | $5.35 | $5.35 | 40,195,610 |
| 2020-07-29 | $5.29 | $5.39 | $5.26 | $5.39 | $5.39 | 39,431,490 |
| 2020-07-28 | $5.37 | $5.42 | $5.27 | $5.31 | $5.31 | 55,217,550 |
| 2020-07-27 | $5.42 | $5.46 | $5.31 | $5.37 | $5.37 | 37,768,040 |
| 2020-07-24 | $5.60 | $5.60 | $5.41 | $5.42 | $5.42 | 68,349,640 |
| 2020-07-23 | $5.61 | $5.65 | $5.48 | $5.60 | $5.60 | 69,961,560 |
| 2020-07-22 | $5.56 | $5.78 | $5.55 | $5.68 | $5.68 | 115,043,270 |
| 2020-07-21 | $5.60 | $5.66 | $5.57 | $5.58 | $5.58 | 55,811,170 |
| 2020-07-20 | $5.44 | $5.62 | $5.42 | $5.60 | $5.60 | 65,324,550 |
| 2020-07-17 | $5.49 | $5.52 | $5.39 | $5.42 | $5.42 | 61,075,120 |
| 2020-07-16 | $5.70 | $5.76 | $5.45 | $5.49 | $5.49 | 96,900,020 |
| 2020-07-15 | $5.71 | $5.82 | $5.61 | $5.64 | $5.64 | 129,416,320 |
| 2020-07-14 | $5.69 | $5.69 | $5.52 | $5.59 | $5.59 | 81,597,820 |
| 2020-07-13 | $5.61 | $5.71 | $5.55 | $5.70 | $5.70 | 103,336,090 |
| 2020-07-10 | $5.70 | $5.76 | $5.60 | $5.62 | $5.62 | 85,309,360 |
| 2020-07-09 | $5.73 | $5.83 | $5.67 | $5.78 | $5.78 | 101,838,890 |
| 2020-07-08 | $5.56 | $5.83 | $5.51 | $5.75 | $5.75 | 128,201,200 |
| 2020-07-07 | $5.84 | $5.95 | $5.60 | $5.60 | $5.60 | 166,984,930 |
| 2020-07-06 | $5.43 | $5.73 | $5.42 | $5.70 | $5.70 | 136,053,160 |
| 2020-07-03 | $5.49 | $5.50 | $5.35 | $5.42 | $5.42 | 79,691,550 |
| 2020-07-02 | $5.20 | $5.44 | $5.18 | $5.40 | $5.40 | 87,825,960 |
| 2020-07-01 | $5.14 | $5.20 | $5.13 | $5.20 | $5.20 | 31,065,150 |
| 2020-06-30 | $5.18 | $5.19 | $5.16 | $5.17 | $5.17 | 24,898,850 |
| 2020-06-29 | $5.15 | $5.17 | $5.12 | $5.12 | $5.12 | 30,307,270 |
| 2020-06-26 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-06-25 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 0 |
| 2020-06-24 | $5.16 | $5.19 | $5.15 | $5.18 | $5.18 | 26,139,160 |
| 2020-06-23 | $5.18 | $5.18 | $5.14 | $5.15 | $5.15 | 26,091,660 |
| 2020-06-22 | $5.18 | $5.25 | $5.15 | $5.18 | $5.18 | 49,190,880 |
| 2020-06-19 | $5.19 | $5.23 | $5.17 | $5.20 | $5.20 | 39,741,030 |
| 2020-06-18 | $5.16 | $5.19 | $5.13 | $5.18 | $5.18 | 28,209,850 |
| 2020-06-17 | $5.15 | $5.18 | $5.13 | $5.17 | $5.17 | 31,570,370 |
| 2020-06-16 | $5.18 | $5.21 | $5.15 | $5.18 | $5.18 | 45,182,020 |
| 2020-06-15 | $5.20 | $5.20 | $5.10 | $5.12 | $5.12 | 90,905,160 |
| 2020-06-12 | $5.22 | $5.32 | $5.20 | $5.27 | $5.27 | 102,756,090 |
| 2020-06-11 | $5.53 | $5.54 | $5.36 | $5.39 | $5.39 | 81,659,960 |
| 2020-06-10 | $5.67 | $5.67 | $5.53 | $5.61 | $5.61 | 77,536,100 |
| 2020-06-09 | $5.65 | $5.82 | $5.65 | $5.72 | $5.72 | 100,832,950 |
| 2020-06-08 | $5.51 | $5.74 | $5.43 | $5.62 | $5.62 | 146,591,530 |
| 2020-06-05 | $5.23 | $5.50 | $5.18 | $5.47 | $5.47 | 204,329,550 |
| 2020-06-04 | $5.11 | $5.15 | $5.07 | $5.12 | $5.12 | 42,366,140 |
| 2020-06-03 | $5.15 | $5.20 | $5.11 | $5.15 | $5.15 | 55,654,360 |
| 2020-06-02 | $5.14 | $5.16 | $5.11 | $5.13 | $5.13 | 42,016,920 |
| 2020-06-01 | $5.04 | $5.14 | $5.04 | $5.11 | $5.11 | 49,690,730 |
| 2020-05-29 | $5.00 | $5.06 | $4.96 | $5.06 | $5.06 | 25,207,780 |
| 2020-05-28 | $5.03 | $5.07 | $4.98 | $5.01 | $5.01 | 23,649,130 |
| 2020-05-27 | $5.05 | $5.10 | $5.02 | $5.04 | $5.04 | 29,032,370 |
| 2020-05-26 | $4.98 | $5.03 | $4.98 | $5.01 | $5.01 | 20,464,740 |
| 2020-05-25 | $5.05 | $5.06 | $4.95 | $4.97 | $4.97 | 39,726,820 |
| 2020-05-22 | $5.08 | $5.10 | $5.04 | $5.06 | $5.06 | 33,682,630 |
| 2020-05-21 | $5.12 | $5.15 | $5.09 | $5.10 | $5.10 | 19,255,070 |
| 2020-05-20 | $5.15 | $5.20 | $5.10 | $5.12 | $5.12 | 36,986,870 |
| 2020-05-19 | $5.20 | $5.24 | $5.15 | $5.16 | $5.16 | 48,181,190 |
| 2020-05-18 | $5.08 | $5.11 | $5.05 | $5.09 | $5.09 | 29,372,360 |
| 2020-05-15 | $5.12 | $5.13 | $5.07 | $5.09 | $5.09 | 35,171,990 |
| 2020-05-14 | $5.14 | $5.14 | $5.09 | $5.10 | $5.10 | 36,000,990 |
| 2020-05-13 | $5.15 | $5.16 | $5.12 | $5.15 | $5.15 | 29,861,970 |
| 2020-05-12 | $5.24 | $5.24 | $5.17 | $5.17 | $5.17 | 26,293,510 |
| 2020-05-11 | $5.21 | $5.29 | $5.21 | $5.25 | $5.25 | 38,534,760 |
| 2020-05-08 | $5.19 | $5.22 | $5.17 | $5.20 | $5.20 | 29,624,080 |
| 2020-05-07 | $5.19 | $5.20 | $5.14 | $5.16 | $5.16 | 48,884,070 |
| 2020-05-06 | $5.20 | $5.26 | $5.15 | $5.22 | $5.22 | 88,987,240 |
| 2020-05-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-05-01 | $5.40 | $5.40 | $5.40 | $5.40 | $5.40 | 0 |
| 2020-04-30 | $5.45 | $5.53 | $5.32 | $5.40 | $5.40 | 109,197,980 |
| 2020-04-29 | $5.11 | $5.21 | $5.10 | $5.16 | $5.16 | 28,405,140 |
| 2020-04-28 | $5.12 | $5.13 | $5.04 | $5.13 | $5.13 | 34,304,680 |
| 2020-04-27 | $5.14 | $5.15 | $5.09 | $5.11 | $5.11 | 21,404,530 |
| 2020-04-24 | $5.20 | $5.20 | $5.10 | $5.12 | $5.12 | 37,664,880 |
| 2020-04-23 | $5.23 | $5.25 | $5.19 | $5.20 | $5.20 | 29,533,130 |
| 2020-04-22 | $5.13 | $5.23 | $5.10 | $5.23 | $5.23 | 41,864,620 |
| 2020-04-21 | $5.23 | $5.24 | $5.10 | $5.14 | $5.14 | 46,453,400 |
| 2020-04-20 | $5.22 | $5.28 | $5.18 | $5.23 | $5.23 | 35,501,340 |
| 2020-04-17 | $5.21 | $5.30 | $5.16 | $5.24 | $5.24 | 75,050,750 |
| 2020-04-16 | $5.20 | $5.20 | $5.13 | $5.15 | $5.15 | 26,215,170 |
| 2020-04-15 | $5.17 | $5.29 | $5.13 | $5.21 | $5.21 | 45,910,470 |
| 2020-04-14 | $5.13 | $5.18 | $5.08 | $5.18 | $5.18 | 50,864,920 |
| 2020-04-13 | $5.24 | $5.25 | $5.09 | $5.14 | $5.14 | 44,479,650 |
| 2020-04-10 | $5.32 | $5.32 | $5.24 | $5.26 | $5.26 | 23,024,720 |
| 2020-04-09 | $5.31 | $5.35 | $5.27 | $5.29 | $5.29 | 33,879,320 |
| 2020-04-08 | $5.21 | $5.32 | $5.18 | $5.29 | $5.29 | 49,003,730 |
| 2020-04-07 | $5.18 | $5.22 | $5.16 | $5.22 | $5.22 | 44,279,140 |
| 2020-04-06 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 0 |
| 2020-04-03 | $5.17 | $5.17 | $5.12 | $5.15 | $5.15 | 18,760,530 |
| 2020-04-02 | $5.11 | $5.18 | $5.08 | $5.18 | $5.18 | 22,920,000 |
| 2020-04-01 | $5.11 | $5.21 | $5.10 | $5.14 | $5.14 | 27,043,130 |
| 2020-03-31 | $5.24 | $5.24 | $5.12 | $5.15 | $5.15 | 26,524,870 |
| 2020-03-30 | $5.20 | $5.23 | $5.11 | $5.19 | $5.19 | 27,247,900 |
| 2020-03-27 | $5.43 | $5.46 | $5.28 | $5.29 | $5.29 | 42,203,550 |
| 2020-03-26 | $5.40 | $5.41 | $5.34 | $5.37 | $5.37 | 32,807,170 |
| 2020-03-25 | $5.39 | $5.50 | $5.34 | $5.42 | $5.42 | 71,189,580 |
| 2020-03-24 | $5.22 | $5.24 | $5.11 | $5.20 | $5.20 | 36,659,770 |
| 2020-03-23 | $5.10 | $5.18 | $5.05 | $5.14 | $5.14 | 45,568,920 |
| 2020-03-20 | $5.19 | $5.30 | $5.14 | $5.27 | $5.27 | 46,966,730 |
| 2020-03-19 | $5.33 | $5.33 | $5.05 | $5.16 | $5.16 | 75,371,920 |
| 2020-03-18 | $5.56 | $5.63 | $5.37 | $5.39 | $5.39 | 64,931,740 |
| 2020-03-17 | $5.69 | $5.77 | $5.43 | $5.54 | $5.54 | 55,886,370 |
| 2020-03-16 | $5.93 | $5.93 | $5.60 | $5.67 | $5.67 | 60,823,620 |
| 2020-03-13 | $5.69 | $5.92 | $5.62 | $5.88 | $5.88 | 68,513,250 |
| 2020-03-12 | $6.11 | $6.11 | $5.96 | $5.99 | $5.99 | 68,311,860 |
| 2020-03-11 | $6.13 | $6.36 | $6.07 | $6.19 | $6.19 | 111,626,340 |
| 2020-03-10 | $6.00 | $6.15 | $5.90 | $6.13 | $6.13 | 96,852,410 |
| 2020-03-09 | $6.14 | $6.20 | $6.03 | $6.09 | $6.09 | 135,428,160 |
| 2020-03-06 | $6.06 | $6.07 | $5.99 | $6.02 | $6.02 | 65,899,380 |
| 2020-03-05 | $6.06 | $6.16 | $6.02 | $6.15 | $6.15 | 83,955,940 |
| 2020-03-04 | $6.01 | $6.06 | $5.98 | $6.03 | $6.03 | 47,551,360 |
| 2020-03-03 | $5.96 | $6.07 | $5.90 | $5.97 | $5.97 | 67,011,400 |
| 2020-03-02 | $5.76 | $5.93 | $5.76 | $5.90 | $5.90 | 43,002,340 |
| 2020-02-28 | $5.86 | $5.91 | $5.76 | $5.76 | $5.76 | 70,302,000 |
| 2020-02-27 | $6.04 | $6.07 | $5.97 | $6.00 | $6.00 | 32,800,230 |
| 2020-02-26 | $5.93 | $6.08 | $5.91 | $6.01 | $6.01 | 59,966,750 |
| 2020-02-25 | $5.92 | $6.06 | $5.87 | $6.03 | $6.03 | 70,614,720 |
| 2020-02-24 | $6.25 | $6.25 | $6.03 | $6.09 | $6.09 | 101,243,510 |
| 2020-02-21 | $6.35 | $6.36 | $6.26 | $6.30 | $6.30 | 78,634,460 |
| 2020-02-20 | $6.34 | $6.46 | $6.31 | $6.40 | $6.40 | 105,327,070 |
| 2020-02-19 | $6.18 | $6.37 | $6.15 | $6.24 | $6.24 | 93,020,090 |
| 2020-02-18 | $6.21 | $6.22 | $6.11 | $6.17 | $6.17 | 40,436,410 |
| 2020-02-17 | $6.11 | $6.24 | $6.08 | $6.21 | $6.21 | 50,687,270 |
| 2020-02-14 | $6.04 | $6.12 | $6.00 | $6.11 | $6.11 | 50,968,800 |
| 2020-02-13 | $6.07 | $6.17 | $6.03 | $6.05 | $6.05 | 58,291,460 |
| 2020-02-12 | $6.08 | $6.12 | $6.02 | $6.12 | $6.12 | 54,581,600 |
| 2020-02-11 | $5.88 | $6.13 | $5.88 | $6.10 | $6.10 | 104,650,490 |
| 2020-02-10 | $5.82 | $5.88 | $5.76 | $5.88 | $5.88 | 75,498,650 |
| 2020-02-07 | $5.87 | $5.90 | $5.78 | $5.90 | $5.90 | 66,814,710 |
| 2020-02-06 | $5.80 | $5.94 | $5.69 | $5.88 | $5.88 | 94,237,750 |
| 2020-02-05 | $5.63 | $5.79 | $5.59 | $5.74 | $5.74 | 100,678,700 |
| 2020-02-04 | $5.34 | $5.71 | $5.34 | $5.57 | $5.57 | 146,413,130 |
| 2020-02-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 24,964,200 |
| 2020-01-31 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-01-30 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-01-29 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-01-28 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-01-27 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-01-24 | $6.43 | $6.43 | $6.43 | $6.43 | $6.43 | 0 |
| 2020-01-23 | $6.58 | $6.59 | $6.34 | $6.43 | $6.43 | 120,064,460 |
| 2020-01-22 | $6.61 | $6.70 | $6.57 | $6.68 | $6.68 | 73,227,910 |
| 2020-01-21 | $6.77 | $6.77 | $6.63 | $6.66 | $6.66 | 107,858,040 |
| 2020-01-20 | $6.88 | $6.89 | $6.70 | $6.85 | $6.85 | 120,086,770 |
| 2020-01-17 | $7.05 | $7.07 | $6.99 | $7.03 | $7.03 | 43,378,820 |
| 2020-01-16 | $7.16 | $7.18 | $6.98 | $7.04 | $7.04 | 61,104,990 |
| 2020-01-15 | $7.17 | $7.22 | $7.08 | $7.15 | $7.15 | 52,204,750 |
| 2020-01-14 | $7.42 | $7.49 | $7.21 | $7.22 | $7.22 | 82,012,400 |
| 2020-01-13 | $7.22 | $7.32 | $7.14 | $7.24 | $7.24 | 63,171,840 |
| 2020-01-10 | $7.25 | $7.38 | $7.16 | $7.18 | $7.18 | 61,872,120 |
| 2020-01-09 | $7.08 | $7.28 | $7.03 | $7.25 | $7.25 | 126,625,810 |
| 2020-01-08 | $6.90 | $6.97 | $6.87 | $6.94 | $6.94 | 72,509,710 |
| 2020-01-07 | $6.97 | $7.07 | $6.95 | $7.05 | $7.05 | 63,649,210 |
| 2020-01-06 | $7.05 | $7.05 | $6.88 | $6.94 | $6.94 | 131,028,550 |
| 2020-01-03 | $7.30 | $7.35 | $7.16 | $7.18 | $7.18 | 75,736,050 |
| 2020-01-02 | $7.27 | $7.34 | $7.22 | $7.28 | $7.28 | 67,605,580 |
| 2020-01-01 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2019-12-31 | $7.13 | $7.28 | $7.08 | $7.18 | $7.18 | 85,846,750 |
| 2019-12-30 | $7.00 | $7.25 | $6.97 | $7.17 | $7.17 | 77,335,730 |
| 2019-12-27 | $6.91 | $7.09 | $6.90 | $7.00 | $7.00 | 86,769,960 |
| 2019-12-26 | $6.93 | $6.94 | $6.87 | $6.93 | $6.93 | 20,267,530 |
| 2019-12-25 | $6.81 | $6.92 | $6.80 | $6.90 | $6.90 | 31,054,650 |
| 2019-12-24 | $6.79 | $6.85 | $6.76 | $6.83 | $6.83 | 20,443,010 |
| 2019-12-23 | $6.94 | $6.94 | $6.78 | $6.79 | $6.79 | 35,432,060 |
| 2019-12-20 | $6.95 | $6.98 | $6.91 | $6.95 | $6.95 | 32,639,590 |
| 2019-12-19 | $6.94 | $7.04 | $6.92 | $6.94 | $6.94 | 38,169,360 |
| 2019-12-18 | $6.98 | $7.06 | $6.90 | $6.91 | $6.91 | 44,222,010 |
| 2019-12-17 | $6.86 | $7.04 | $6.84 | $6.98 | $6.98 | 85,889,950 |
| 2019-12-16 | $6.82 | $6.87 | $6.78 | $6.87 | $6.87 | 48,795,890 |
| 2019-12-13 | $6.95 | $6.98 | $6.79 | $6.86 | $6.86 | 117,297,430 |
| 2019-12-12 | $6.74 | $6.77 | $6.67 | $6.71 | $6.71 | 30,558,650 |
| 2019-12-11 | $6.66 | $6.85 | $6.65 | $6.75 | $6.75 | 57,195,380 |
| 2019-12-10 | $6.66 | $6.66 | $6.62 | $6.66 | $6.66 | 16,018,340 |
| 2019-12-09 | $6.66 | $6.68 | $6.61 | $6.67 | $6.67 | 25,546,330 |
| 2019-12-06 | $6.60 | $6.67 | $6.58 | $6.67 | $6.67 | 25,400,500 |
| 2019-12-05 | $6.60 | $6.62 | $6.55 | $6.59 | $6.59 | 20,667,050 |
| 2019-12-04 | $6.56 | $6.58 | $6.53 | $6.56 | $6.56 | 25,443,360 |
| 2019-12-03 | $6.60 | $6.61 | $6.54 | $6.61 | $6.61 | 15,528,720 |
| 2019-12-02 | $6.65 | $6.70 | $6.60 | $6.62 | $6.62 | 25,444,070 |
| 2019-11-29 | $6.62 | $6.64 | $6.57 | $6.61 | $6.61 | 15,916,010 |
| 2019-11-28 | $6.63 | $6.66 | $6.60 | $6.64 | $6.64 | 15,774,860 |
| 2019-11-27 | $6.70 | $6.72 | $6.63 | $6.65 | $6.65 | 18,705,130 |
| 2019-11-26 | $6.69 | $6.73 | $6.64 | $6.73 | $6.73 | 37,169,530 |
| 2019-11-25 | $6.54 | $6.73 | $6.52 | $6.71 | $6.71 | 44,891,920 |
| 2019-11-22 | $6.58 | $6.63 | $6.51 | $6.55 | $6.55 | 30,829,500 |
| 2019-11-21 | $6.55 | $6.60 | $6.52 | $6.58 | $6.58 | 26,542,530 |
| 2019-11-20 | $6.67 | $6.68 | $6.59 | $6.61 | $6.61 | 30,617,460 |
| 2019-11-19 | $6.62 | $6.69 | $6.58 | $6.69 | $6.69 | 36,607,380 |
| 2019-11-18 | $6.58 | $6.67 | $6.53 | $6.64 | $6.64 | 22,178,430 |
| 2019-11-15 | $6.72 | $6.72 | $6.61 | $6.61 | $6.61 | 27,492,230 |
| 2019-11-14 | $6.66 | $6.68 | $6.64 | $6.66 | $6.66 | 22,096,740 |
| 2019-11-13 | $6.68 | $6.70 | $6.63 | $6.68 | $6.68 | 30,613,570 |
| 2019-11-12 | $6.70 | $6.75 | $6.66 | $6.72 | $6.72 | 31,992,130 |
| 2019-11-11 | $6.88 | $6.88 | $6.67 | $6.70 | $6.70 | 55,345,940 |
| 2019-11-08 | $7.13 | $7.15 | $6.93 | $6.97 | $6.97 | 72,946,170 |
| 2019-11-07 | $6.99 | $7.01 | $6.89 | $6.97 | $6.97 | 51,910,300 |
| 2019-11-06 | $7.24 | $7.30 | $6.93 | $6.98 | $6.98 | 105,196,660 |
| 2019-11-05 | $7.19 | $7.22 | $7.11 | $7.18 | $7.18 | 94,721,030 |
| 2019-11-04 | $6.75 | $7.30 | $6.74 | $7.30 | $7.30 | 188,376,730 |
| 2019-11-01 | $6.63 | $6.79 | $6.55 | $6.76 | $6.76 | 34,718,390 |
| 2019-10-31 | $6.68 | $6.70 | $6.60 | $6.66 | $6.66 | 21,161,340 |
| 2019-10-30 | $6.69 | $6.72 | $6.59 | $6.64 | $6.64 | 25,460,790 |
| 2019-10-29 | $6.77 | $6.77 | $6.68 | $6.70 | $6.70 | 21,003,760 |
| 2019-10-28 | $6.63 | $6.78 | $6.62 | $6.76 | $6.76 | 39,690,810 |
| 2019-10-25 | $6.60 | $6.61 | $6.52 | $6.59 | $6.59 | 36,600,570 |
| 2019-10-24 | $6.61 | $6.63 | $6.55 | $6.61 | $6.61 | 14,949,040 |
| 2019-10-23 | $6.66 | $6.68 | $6.58 | $6.61 | $6.61 | 20,660,940 |
| 2019-10-22 | $6.69 | $6.71 | $6.62 | $6.68 | $6.68 | 22,419,210 |
| 2019-10-21 | $6.76 | $6.78 | $6.62 | $6.68 | $6.68 | 21,316,730 |
| 2019-10-18 | $6.99 | $7.00 | $6.73 | $6.75 | $6.75 | 22,966,940 |
| 2019-10-17 | $6.88 | $6.98 | $6.88 | $6.92 | $6.92 | 26,545,680 |
| 2019-10-16 | $6.92 | $6.98 | $6.86 | $6.86 | $6.86 | 29,790,240 |
| 2019-10-15 | $6.95 | $6.98 | $6.90 | $6.92 | $6.92 | 26,380,170 |
| 2019-10-14 | $6.98 | $7.02 | $6.88 | $6.94 | $6.94 | 50,248,420 |
| 2019-10-11 | $6.77 | $6.94 | $6.74 | $6.90 | $6.90 | 61,636,630 |
| 2019-10-10 | $6.49 | $6.82 | $6.48 | $6.80 | $6.80 | 55,547,380 |
| 2019-10-09 | $6.49 | $6.51 | $6.43 | $6.49 | $6.49 | 25,067,730 |
| 2019-10-08 | $6.64 | $6.68 | $6.51 | $6.53 | $6.53 | 21,401,470 |
| 2019-10-07 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2019-10-04 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2019-10-03 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2019-10-02 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2019-10-01 | $6.63 | $6.63 | $6.63 | $6.63 | $6.63 | 0 |
| 2019-09-30 | $6.69 | $6.71 | $6.63 | $6.63 | $6.63 | 11,232,310 |
| 2019-09-27 | $6.72 | $6.73 | $6.63 | $6.69 | $6.69 | 14,646,260 |
| 2019-09-26 | $6.70 | $6.76 | $6.69 | $6.71 | $6.71 | 21,171,520 |
| 2019-09-25 | $6.71 | $6.73 | $6.66 | $6.66 | $6.66 | 17,398,730 |
| 2019-09-24 | $6.75 | $6.75 | $6.69 | $6.70 | $6.70 | 18,798,450 |
| 2019-09-23 | $6.77 | $6.78 | $6.68 | $6.71 | $6.71 | 19,582,520 |
| 2019-09-20 | $6.80 | $6.84 | $6.76 | $6.83 | $6.83 | 21,211,680 |
| 2019-09-19 | $6.79 | $6.81 | $6.69 | $6.78 | $6.78 | 17,379,510 |
| 2019-09-18 | $6.74 | $6.82 | $6.73 | $6.75 | $6.75 | 26,103,650 |
| 2019-09-17 | $6.81 | $6.83 | $6.65 | $6.66 | $6.66 | 39,418,650 |
| 2019-09-16 | $6.95 | $6.95 | $6.43 | $6.86 | $6.86 | 48,328,910 |
| 2019-09-13 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2019-09-12 | $6.93 | $7.03 | $6.91 | $6.99 | $6.99 | 49,555,130 |
| 2019-09-11 | $6.93 | $6.95 | $6.85 | $6.87 | $6.87 | 27,612,010 |
| 2019-09-10 | $7.00 | $7.01 | $6.86 | $6.91 | $6.91 | 31,827,610 |
| 2019-09-09 | $7.05 | $7.06 | $6.93 | $6.97 | $6.97 | 37,959,590 |
| 2019-09-06 | $6.95 | $7.00 | $6.89 | $6.95 | $6.95 | 30,635,180 |
| 2019-09-05 | $6.80 | $7.01 | $6.78 | $6.94 | $6.94 | 76,832,040 |
| 2019-09-04 | $6.66 | $6.79 | $6.65 | $6.78 | $6.78 | 41,381,600 |
| 2019-09-03 | $6.68 | $6.70 | $6.62 | $6.66 | $6.66 | 22,095,590 |
| 2019-09-02 | $6.56 | $6.72 | $6.52 | $6.69 | $6.69 | 37,383,900 |
| 2019-08-30 | $6.64 | $6.68 | $6.56 | $6.57 | $6.57 | 28,598,970 |
| 2019-08-29 | $6.63 | $6.66 | $6.56 | $6.62 | $6.62 | 18,813,170 |
| 2019-08-28 | $6.75 | $6.77 | $6.61 | $6.63 | $6.63 | 44,930,230 |
| 2019-08-27 | $6.70 | $6.82 | $6.67 | $6.82 | $6.82 | 42,099,230 |
| 2019-08-26 | $6.58 | $6.67 | $6.54 | $6.64 | $6.64 | 24,408,360 |
| 2019-08-23 | $6.80 | $6.82 | $6.74 | $6.76 | $6.76 | 18,117,880 |
| 2019-08-22 | $6.83 | $6.83 | $6.71 | $6.79 | $6.79 | 19,680,070 |
| 2019-08-21 | $6.82 | $6.88 | $6.78 | $6.81 | $6.81 | 17,410,380 |
| 2019-08-20 | $6.87 | $6.91 | $6.79 | $6.82 | $6.82 | 27,242,970 |
| 2019-08-19 | $6.74 | $6.88 | $6.67 | $6.88 | $6.88 | 41,488,320 |
| 2019-08-16 | $6.66 | $6.76 | $6.64 | $6.68 | $6.68 | 30,241,090 |
| 2019-08-15 | $6.56 | $6.71 | $6.50 | $6.69 | $6.69 | 25,899,540 |
| 2019-08-14 | $6.90 | $6.94 | $6.70 | $6.71 | $6.71 | 45,157,030 |
| 2019-08-13 | $6.50 | $6.80 | $6.45 | $6.67 | $6.67 | 58,532,900 |
| 2019-08-12 | $6.48 | $6.56 | $6.44 | $6.56 | $6.56 | 25,492,290 |
| 2019-08-09 | $6.64 | $6.65 | $6.47 | $6.49 | $6.49 | 29,839,190 |
| 2019-08-08 | $6.70 | $6.72 | $6.58 | $6.62 | $6.62 | 28,612,240 |
| 2019-08-07 | $6.70 | $6.72 | $6.58 | $6.60 | $6.60 | 27,619,550 |
| 2019-08-06 | $6.50 | $6.70 | $6.47 | $6.66 | $6.66 | 46,019,010 |
| 2019-08-05 | $6.90 | $6.94 | $6.69 | $6.71 | $6.71 | 54,278,450 |
| 2019-08-02 | $6.97 | $7.01 | $6.88 | $6.97 | $6.97 | 43,967,330 |
| 2019-08-01 | $7.23 | $7.28 | $7.13 | $7.14 | $7.14 | 33,492,800 |
| 2019-07-31 | $7.33 | $7.33 | $7.25 | $7.28 | $7.28 | 24,012,910 |
| 2019-07-30 | $7.33 | $7.41 | $7.32 | $7.35 | $7.35 | 20,575,550 |
| 2019-07-29 | $7.36 | $7.37 | $7.30 | $7.33 | $7.33 | 15,802,760 |
| 2019-07-26 | $7.32 | $7.40 | $7.30 | $7.34 | $7.34 | 20,624,510 |
| 2019-07-25 | $7.42 | $7.42 | $7.28 | $7.35 | $7.35 | 31,432,470 |
| 2019-07-24 | $7.45 | $7.49 | $7.38 | $7.41 | $7.41 | 32,301,640 |
| 2019-07-23 | $7.54 | $7.54 | $7.45 | $7.48 | $7.43 | 27,436,160 |
| 2019-07-22 | $7.78 | $7.78 | $7.46 | $7.56 | $7.51 | 41,089,310 |
| 2019-07-19 | $7.44 | $7.62 | $7.44 | $7.60 | $7.55 | 30,244,440 |
| 2019-07-18 | $7.48 | $7.49 | $7.38 | $7.39 | $7.34 | 16,953,070 |
| 2019-07-17 | $7.54 | $7.58 | $7.50 | $7.52 | $7.47 | 14,352,810 |
| 2019-07-16 | $7.46 | $7.57 | $7.44 | $7.52 | $7.47 | 19,586,900 |
| 2019-07-15 | $7.41 | $7.52 | $7.27 | $7.45 | $7.40 | 20,537,900 |
| 2019-07-12 | $7.44 | $7.51 | $7.38 | $7.44 | $7.39 | 15,470,330 |
| 2019-07-11 | $7.45 | $7.52 | $7.40 | $7.42 | $7.37 | 16,876,520 |
| 2019-07-10 | $7.55 | $7.57 | $7.37 | $7.39 | $7.34 | 15,246,320 |
| 2019-07-09 | $7.51 | $7.54 | $7.46 | $7.49 | $7.44 | 15,751,560 |
| 2019-07-08 | $7.70 | $7.70 | $7.40 | $7.50 | $7.45 | 37,686,960 |
| 2019-07-05 | $7.79 | $7.80 | $7.70 | $7.77 | $7.72 | 25,405,070 |
| 2019-07-04 | $7.73 | $7.85 | $7.69 | $7.82 | $7.77 | 28,381,670 |
| 2019-07-03 | $7.85 | $7.86 | $7.73 | $7.74 | $7.69 | 26,411,550 |
| 2019-07-02 | $7.86 | $7.87 | $7.78 | $7.86 | $7.81 | 29,993,390 |
| 2019-07-01 | $7.98 | $8.05 | $7.84 | $7.85 | $7.80 | 54,377,140 |
| 2019-06-28 | $7.74 | $7.79 | $7.61 | $7.72 | $7.67 | 24,729,550 |
| 2019-06-27 | $7.60 | $7.83 | $7.58 | $7.74 | $7.69 | 49,418,250 |
| 2019-06-26 | $7.39 | $7.59 | $7.36 | $7.55 | $7.50 | 30,719,910 |
| 2019-06-25 | $7.51 | $7.53 | $7.35 | $7.44 | $7.39 | 33,272,600 |
| 2019-06-24 | $7.58 | $7.60 | $7.50 | $7.54 | $7.49 | 26,976,650 |
| 2019-06-21 | $7.57 | $7.76 | $7.51 | $7.58 | $7.53 | 65,898,370 |
| 2019-06-20 | $7.32 | $7.64 | $7.31 | $7.59 | $7.54 | 67,494,710 |
| 2019-06-19 | $7.38 | $7.55 | $7.28 | $7.35 | $7.30 | 71,954,150 |
| 2019-06-18 | $7.12 | $7.16 | $7.06 | $7.13 | $7.08 | 14,203,010 |
| 2019-06-17 | $7.11 | $7.19 | $7.08 | $7.12 | $7.07 | 20,110,680 |
| 2019-06-14 | $7.17 | $7.21 | $7.09 | $7.09 | $7.04 | 23,281,630 |
| 2019-06-13 | $7.26 | $7.28 | $7.15 | $7.18 | $7.13 | 25,776,140 |
| 2019-06-12 | $7.28 | $7.29 | $7.18 | $7.23 | $7.18 | 31,390,110 |
| 2019-06-11 | $7.00 | $7.27 | $6.96 | $7.25 | $7.20 | 48,466,810 |
| 2019-06-10 | $7.05 | $7.05 | $6.80 | $6.98 | $6.93 | 42,351,500 |
| 2019-06-07 | $7.06 | $7.06 | $7.06 | $7.06 | $7.01 | 0 |
| 2019-06-06 | $7.26 | $7.28 | $7.02 | $7.06 | $7.01 | 28,741,550 |
| 2019-06-05 | $7.24 | $7.27 | $7.18 | $7.20 | $7.15 | 23,695,210 |
| 2019-06-04 | $7.30 | $7.32 | $7.15 | $7.19 | $7.14 | 28,868,710 |
| 2019-06-03 | $7.25 | $7.34 | $7.23 | $7.31 | $7.26 | 47,412,550 |
| 2019-05-31 | $7.20 | $7.24 | $7.12 | $7.19 | $7.14 | 20,169,780 |
| 2019-05-30 | $7.19 | $7.19 | $7.08 | $7.15 | $7.10 | 22,077,160 |
| 2019-05-29 | $7.23 | $7.27 | $7.18 | $7.21 | $7.16 | 24,469,350 |
| 2019-05-28 | $7.20 | $7.32 | $7.19 | $7.29 | $7.24 | 42,032,990 |
| 2019-05-27 | $7.19 | $7.31 | $7.06 | $7.29 | $7.24 | 46,092,500 |
| 2019-05-24 | $7.18 | $7.22 | $7.10 | $7.15 | $7.10 | 30,080,090 |
| 2019-05-23 | $7.17 | $7.18 | $7.00 | $7.03 | $6.98 | 23,881,890 |
| 2019-05-22 | $7.20 | $7.25 | $7.09 | $7.19 | $7.14 | 30,166,060 |
| 2019-05-21 | $7.07 | $7.22 | $7.03 | $7.18 | $7.13 | 27,053,660 |
| 2019-05-20 | $7.19 | $7.22 | $6.91 | $7.07 | $7.02 | 27,824,170 |
| 2019-05-17 | $7.39 | $7.39 | $7.11 | $7.14 | $7.09 | 44,153,460 |
| 2019-05-16 | $7.34 | $7.41 | $7.30 | $7.41 | $7.36 | 30,584,060 |
| 2019-05-15 | $7.26 | $7.36 | $7.24 | $7.33 | $7.28 | 32,073,030 |
| 2019-05-14 | $7.25 | $7.34 | $7.13 | $7.21 | $7.16 | 55,027,460 |
| 2019-05-13 | $7.45 | $7.50 | $7.36 | $7.40 | $7.35 | 47,204,240 |
| 2019-05-10 | $7.41 | $7.65 | $7.30 | $7.62 | $7.57 | 62,485,050 |
| 2019-05-09 | $7.59 | $7.62 | $7.40 | $7.41 | $7.36 | 40,933,980 |
| 2019-05-08 | $7.60 | $7.79 | $7.47 | $7.63 | $7.58 | 44,564,920 |
| 2019-05-07 | $7.70 | $7.82 | $7.50 | $7.76 | $7.71 | 50,513,560 |
| 2019-05-06 | $8.08 | $8.10 | $7.63 | $7.65 | $7.60 | 97,637,020 |
| 2019-05-03 | $8.48 | $8.48 | $8.48 | $8.48 | $8.42 | 0 |
| 2019-05-02 | $8.48 | $8.48 | $8.48 | $8.48 | $8.42 | 0 |
| 2019-05-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.42 | 0 |
| 2019-04-30 | $8.33 | $8.49 | $8.14 | $8.48 | $8.42 | 57,228,910 |
| 2019-04-29 | $8.09 | $8.45 | $8.09 | $8.27 | $8.21 | 57,266,710 |
| 2019-04-26 | $8.16 | $8.25 | $8.00 | $8.04 | $7.99 | 42,211,890 |
| 2019-04-25 | $8.32 | $8.44 | $8.16 | $8.20 | $8.15 | 59,009,780 |
| 2019-04-24 | $8.29 | $8.39 | $8.18 | $8.36 | $8.30 | 42,338,310 |
| 2019-04-23 | $8.48 | $8.49 | $8.31 | $8.32 | $8.26 | 44,378,290 |
| 2019-04-22 | $8.82 | $8.82 | $8.33 | $8.47 | $8.41 | 90,601,330 |
| 2019-04-19 | $8.83 | $8.89 | $8.68 | $8.88 | $8.82 | 43,501,810 |
| 2019-04-18 | $8.88 | $8.99 | $8.78 | $8.87 | $8.81 | 70,250,220 |
| 2019-04-17 | $8.76 | $8.97 | $8.69 | $8.82 | $8.76 | 61,519,670 |
| 2019-04-16 | $8.57 | $8.78 | $8.41 | $8.77 | $8.71 | 51,092,610 |
| 2019-04-15 | $8.90 | $8.91 | $8.58 | $8.59 | $8.53 | 68,774,790 |
| 2019-04-12 | $8.70 | $8.78 | $8.54 | $8.70 | $8.64 | 48,924,760 |
| 2019-04-11 | $9.06 | $9.09 | $8.70 | $8.75 | $8.69 | 58,905,200 |
| 2019-04-10 | $8.93 | $9.14 | $8.84 | $9.04 | $8.98 | 57,099,900 |
| 2019-04-09 | $9.11 | $9.21 | $8.96 | $9.09 | $9.03 | 62,230,690 |
| 2019-04-08 | $9.36 | $9.44 | $9.01 | $9.12 | $9.06 | 162,127,160 |
| 2019-04-05 | $9.65 | $9.65 | $9.65 | $9.65 | $9.59 | 0 |
| 2019-04-04 | $9.71 | $9.71 | $9.38 | $9.65 | $9.59 | 287,196,380 |
| 2019-04-03 | $8.62 | $8.90 | $8.57 | $8.83 | $8.77 | 104,366,880 |
| 2019-04-02 | $8.71 | $8.83 | $8.60 | $8.65 | $8.59 | 86,513,590 |
| 2019-04-01 | $8.57 | $9.06 | $8.57 | $8.70 | $8.64 | 151,826,130 |
| 2019-03-29 | $8.11 | $8.66 | $8.07 | $8.55 | $8.49 | 164,561,960 |
| 2019-03-28 | $8.08 | $8.21 | $8.01 | $8.07 | $8.02 | 59,667,570 |
| 2019-03-27 | $7.86 | $8.12 | $7.86 | $8.09 | $8.04 | 73,481,060 |
| 2019-03-26 | $8.08 | $8.11 | $7.82 | $7.83 | $7.78 | 55,452,230 |
| 2019-03-25 | $8.06 | $8.19 | $8.01 | $8.03 | $7.98 | 56,419,320 |
| 2019-03-22 | $8.24 | $8.29 | $8.11 | $8.23 | $8.17 | 47,772,560 |
| 2019-03-21 | $8.41 | $8.49 | $8.31 | $8.31 | $8.25 | 86,991,320 |
| 2019-03-20 | $8.33 | $8.33 | $8.10 | $8.27 | $8.21 | 72,292,540 |
| 2019-03-19 | $8.46 | $8.52 | $8.28 | $8.35 | $8.29 | 117,599,640 |
| 2019-03-18 | $8.19 | $8.35 | $8.04 | $8.30 | $8.24 | 106,680,110 |
| 2019-03-15 | $8.27 | $8.29 | $8.07 | $8.18 | $8.13 | 78,579,000 |
| 2019-03-14 | $7.97 | $8.39 | $7.96 | $8.25 | $8.19 | 172,608,000 |
| 2019-03-13 | $7.85 | $8.07 | $7.81 | $7.91 | $7.86 | 97,043,350 |
| 2019-03-12 | $7.89 | $7.95 | $7.80 | $7.87 | $7.82 | 94,797,410 |
| 2019-03-11 | $7.72 | $7.95 | $7.65 | $7.87 | $7.82 | 83,201,600 |
| 2019-03-08 | $8.09 | $8.14 | $7.76 | $7.81 | $7.76 | 130,415,040 |
| 2019-03-07 | $8.48 | $8.49 | $8.25 | $8.34 | $8.28 | 114,277,930 |
| 2019-03-06 | $8.48 | $8.55 | $8.33 | $8.54 | $8.48 | 107,621,440 |
| 2019-03-05 | $8.40 | $8.56 | $8.21 | $8.50 | $8.44 | 78,375,800 |
| 2019-03-04 | $8.44 | $8.63 | $8.30 | $8.42 | $8.36 | 99,138,260 |
| 2019-03-01 | $8.31 | $8.40 | $8.05 | $8.39 | $8.33 | 75,260,700 |
| 2019-02-28 | $8.62 | $8.63 | $8.26 | $8.35 | $8.29 | 64,188,150 |
| 2019-02-27 | $8.35 | $8.70 | $8.34 | $8.61 | $8.55 | 126,040,590 |
| 2019-02-26 | $8.55 | $8.86 | $8.24 | $8.35 | $8.29 | 148,195,080 |
| 2019-02-25 | $8.11 | $8.60 | $8.11 | $8.44 | $8.38 | 204,441,790 |
| 2019-02-22 | $7.50 | $7.96 | $7.45 | $7.85 | $7.80 | 117,050,260 |
| 2019-02-21 | $7.61 | $7.86 | $7.38 | $7.60 | $7.55 | 152,600,230 |
| 2019-02-20 | $7.31 | $7.57 | $7.30 | $7.55 | $7.50 | 140,698,360 |
| 2019-02-19 | $7.35 | $7.42 | $7.20 | $7.27 | $7.22 | 71,717,080 |
| 2019-02-18 | $7.23 | $7.35 | $7.20 | $7.35 | $7.30 | 72,420,310 |
| 2019-02-15 | $7.33 | $7.33 | $7.17 | $7.20 | $7.15 | 57,545,650 |
| 2019-02-14 | $7.36 | $7.43 | $7.27 | $7.33 | $7.28 | 57,839,030 |
| 2019-02-13 | $7.31 | $7.50 | $7.25 | $7.41 | $7.36 | 96,297,660 |
| 2019-02-12 | $7.10 | $7.38 | $7.08 | $7.38 | $7.33 | 91,688,310 |
| 2019-02-11 | $7.05 | $7.18 | $7.02 | $7.17 | $7.12 | 43,250,930 |
| 2019-02-08 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2019-02-07 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2019-02-06 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2019-02-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2019-02-04 | $7.10 | $7.10 | $7.10 | $7.10 | $7.05 | 0 |
| 2019-02-01 | $7.13 | $7.16 | $6.99 | $7.10 | $7.05 | 45,739,130 |
| 2019-01-31 | $7.05 | $7.16 | $7.05 | $7.12 | $7.07 | 48,105,130 |
| 2019-01-30 | $7.12 | $7.28 | $7.09 | $7.21 | $7.16 | 50,917,600 |
| 2019-01-29 | $7.11 | $7.18 | $6.94 | $7.14 | $7.09 | 37,152,960 |
| 2019-01-28 | $7.11 | $7.21 | $7.08 | $7.15 | $7.10 | 53,013,160 |
| 2019-01-25 | $6.95 | $7.06 | $6.95 | $7.05 | $7.00 | 30,332,670 |
| 2019-01-24 | $7.05 | $7.06 | $6.91 | $6.96 | $6.91 | 33,650,300 |
| 2019-01-23 | $7.02 | $7.07 | $6.98 | $7.02 | $6.97 | 25,980,510 |
| 2019-01-22 | $7.10 | $7.13 | $6.96 | $7.02 | $6.97 | 39,522,800 |
| 2019-01-21 | $7.26 | $7.28 | $7.11 | $7.14 | $7.09 | 44,289,120 |
| 2019-01-18 | $7.13 | $7.26 | $7.12 | $7.24 | $7.19 | 47,042,410 |
| 2019-01-17 | $7.20 | $7.23 | $7.10 | $7.13 | $7.08 | 31,821,370 |
| 2019-01-16 | $7.18 | $7.24 | $7.09 | $7.20 | $7.15 | 32,092,630 |
| 2019-01-15 | $7.17 | $7.26 | $7.17 | $7.24 | $7.19 | 44,559,560 |
| 2019-01-14 | $7.34 | $7.36 | $7.15 | $7.17 | $7.12 | 53,613,200 |
| 2019-01-11 | $7.15 | $7.38 | $7.09 | $7.35 | $7.30 | 78,848,210 |
| 2019-01-10 | $7.00 | $7.16 | $6.92 | $7.10 | $7.05 | 49,000,720 |
| 2019-01-09 | $6.89 | $7.11 | $6.89 | $6.97 | $6.92 | 49,641,170 |
| 2019-01-08 | $7.00 | $7.02 | $6.86 | $6.91 | $6.86 | 34,968,250 |
| 2019-01-07 | $6.86 | $7.03 | $6.81 | $7.03 | $6.98 | 59,161,900 |
| 2019-01-04 | $6.61 | $6.85 | $6.55 | $6.84 | $6.79 | 38,557,060 |
| 2019-01-03 | $6.63 | $6.84 | $6.58 | $6.70 | $6.66 | 30,843,800 |
| 2019-01-02 | $6.66 | $6.69 | $6.51 | $6.58 | $6.54 | 24,724,570 |
| 2019-01-01 | $6.64 | $6.64 | $6.64 | $6.64 | $6.60 | 0 |
| 2018-12-31 | $6.64 | $6.64 | $6.64 | $6.64 | $6.60 | 0 |
| 2018-12-28 | $6.69 | $6.73 | $6.57 | $6.64 | $6.60 | 28,695,650 |
| 2018-12-27 | $6.86 | $6.87 | $6.60 | $6.64 | $6.60 | 46,251,900 |
| 2018-12-26 | $6.90 | $7.02 | $6.80 | $6.85 | $6.80 | 40,352,960 |
| 2018-12-25 | $6.82 | $7.03 | $6.75 | $6.95 | $6.90 | 59,787,460 |
| 2018-12-24 | $6.76 | $6.86 | $6.75 | $6.82 | $6.77 | 25,710,090 |
| 2018-12-21 | $7.04 | $7.09 | $6.73 | $6.84 | $6.79 | 45,932,250 |
| 2018-12-20 | $7.09 | $7.12 | $6.90 | $7.03 | $6.98 | 39,935,660 |
| 2018-12-19 | $7.33 | $7.36 | $7.12 | $7.18 | $7.13 | 38,256,160 |
| 2018-12-18 | $7.15 | $7.23 | $7.04 | $7.17 | $7.12 | 29,157,480 |
| 2018-12-17 | $7.20 | $7.30 | $7.10 | $7.12 | $7.07 | 31,436,830 |
| 2018-12-14 | $7.43 | $7.44 | $7.24 | $7.26 | $7.21 | 36,373,210 |
| 2018-12-13 | $7.39 | $7.56 | $7.32 | $7.49 | $7.44 | 48,526,830 |
| 2018-12-12 | $7.36 | $7.41 | $7.28 | $7.33 | $7.28 | 27,104,690 |
| 2018-12-11 | $7.22 | $7.36 | $7.22 | $7.32 | $7.27 | 22,485,210 |
| 2018-12-10 | $7.21 | $7.28 | $7.18 | $7.22 | $7.17 | 27,224,600 |
| 2018-12-07 | $7.42 | $7.45 | $7.30 | $7.37 | $7.32 | 29,949,560 |
| 2018-12-06 | $7.44 | $7.49 | $7.30 | $7.32 | $7.27 | 61,126,530 |
| 2018-12-05 | $7.54 | $7.72 | $7.50 | $7.59 | $7.54 | 67,276,780 |
| 2018-12-04 | $7.42 | $7.68 | $7.35 | $7.66 | $7.61 | 109,951,330 |
| 2018-12-03 | $7.35 | $7.43 | $7.21 | $7.42 | $7.37 | 101,068,620 |
| 2018-11-30 | $6.91 | $7.15 | $6.90 | $7.10 | $7.05 | 47,878,470 |
| 2018-11-29 | $7.06 | $7.15 | $7.00 | $7.05 | $7.00 | 58,546,660 |
| 2018-11-28 | $6.97 | $7.00 | $6.80 | $6.93 | $6.88 | 53,887,460 |
| 2018-11-27 | $7.18 | $7.19 | $7.00 | $7.03 | $6.98 | 59,724,800 |
| 2018-11-26 | $7.38 | $7.46 | $7.20 | $7.24 | $7.19 | 79,530,930 |
| 2018-11-23 | $7.26 | $7.35 | $7.13 | $7.17 | $7.12 | 58,665,830 |
| 2018-11-22 | $7.20 | $7.40 | $7.10 | $7.27 | $7.22 | 71,214,100 |
| 2018-11-21 | $7.27 | $7.35 | $7.16 | $7.20 | $7.15 | 71,803,660 |
| 2018-11-20 | $7.10 | $7.17 | $7.04 | $7.08 | $7.03 | 59,213,280 |
| 2018-11-19 | $7.15 | $7.22 | $7.06 | $7.19 | $7.14 | 52,640,390 |
| 2018-11-16 | $7.10 | $7.22 | $7.05 | $7.11 | $7.06 | 74,247,720 |
| 2018-11-15 | $6.93 | $7.14 | $6.93 | $7.14 | $7.09 | 71,570,470 |
| 2018-11-14 | $7.26 | $7.36 | $6.90 | $7.00 | $6.95 | 179,545,260 |
| 2018-11-13 | $6.55 | $6.86 | $6.50 | $6.85 | $6.80 | 101,374,380 |
| 2018-11-12 | $6.55 | $6.72 | $6.52 | $6.62 | $6.58 | 53,682,270 |
| 2018-11-09 | $6.58 | $6.58 | $6.44 | $6.54 | $6.50 | 51,548,700 |
| 2018-11-08 | $6.75 | $6.77 | $6.54 | $6.61 | $6.57 | 51,779,270 |
| 2018-11-07 | $6.65 | $6.80 | $6.61 | $6.62 | $6.58 | 95,958,860 |
| 2018-11-06 | $6.66 | $6.67 | $6.51 | $6.62 | $6.58 | 54,351,930 |
| 2018-11-05 | $6.68 | $6.73 | $6.58 | $6.65 | $6.61 | 89,785,960 |
| 2018-11-02 | $6.78 | $6.85 | $6.58 | $6.69 | $6.65 | 242,086,190 |
| 2018-11-01 | $6.13 | $6.33 | $6.06 | $6.27 | $6.23 | 114,966,500 |
| 2018-10-31 | $5.95 | $6.10 | $5.91 | $6.09 | $6.05 | 73,056,000 |
| 2018-10-30 | $5.87 | $5.96 | $5.80 | $5.92 | $5.88 | 39,404,360 |
| 2018-10-29 | $5.92 | $6.01 | $5.86 | $5.93 | $5.89 | 38,872,860 |
| 2018-10-26 | $5.98 | $6.03 | $5.85 | $5.96 | $5.92 | 48,880,480 |
| 2018-10-25 | $5.76 | $5.98 | $5.72 | $5.97 | $5.93 | 44,549,780 |
| 2018-10-24 | $6.00 | $6.20 | $5.97 | $6.00 | $5.96 | 77,650,060 |
| 2018-10-23 | $6.08 | $6.08 | $5.84 | $5.89 | $5.85 | 69,190,810 |
| 2018-10-22 | $5.86 | $6.17 | $5.86 | $6.09 | $6.05 | 102,860,260 |
| 2018-10-19 | $5.68 | $5.85 | $5.52 | $5.83 | $5.79 | 65,225,460 |
| 2018-10-18 | $5.85 | $5.87 | $5.72 | $5.74 | $5.70 | 36,545,300 |
| 2018-10-17 | $5.88 | $5.93 | $5.77 | $5.91 | $5.87 | 42,080,790 |
| 2018-10-16 | $5.84 | $5.90 | $5.74 | $5.80 | $5.76 | 36,058,020 |
| 2018-10-15 | $5.95 | $6.03 | $5.80 | $5.82 | $5.78 | 52,903,220 |
| 2018-10-12 | $5.94 | $6.08 | $5.82 | $6.01 | $5.97 | 82,215,290 |
| 2018-10-11 | $6.05 | $6.16 | $5.72 | $5.85 | $5.81 | 103,669,820 |
| 2018-10-10 | $6.29 | $6.37 | $6.25 | $6.30 | $6.26 | 39,965,080 |
| 2018-10-09 | $6.37 | $6.40 | $6.22 | $6.28 | $6.24 | 65,353,730 |
| 2018-10-08 | $6.40 | $6.47 | $6.30 | $6.35 | $6.31 | 79,608,210 |
| 2018-10-05 | $6.76 | $6.76 | $6.76 | $6.76 | $6.71 | 0 |
| 2018-10-04 | $6.76 | $6.76 | $6.76 | $6.76 | $6.71 | 0 |
| 2018-10-03 | $6.76 | $6.76 | $6.76 | $6.76 | $6.71 | 0 |
| 2018-10-02 | $6.76 | $6.76 | $6.76 | $6.76 | $6.71 | 0 |
| 2018-10-01 | $6.76 | $6.76 | $6.76 | $6.76 | $6.71 | 0 |
| 2018-09-28 | $6.69 | $6.76 | $6.69 | $6.76 | $6.71 | 48,650,560 |
| 2018-09-27 | $6.76 | $6.78 | $6.65 | $6.68 | $6.64 | 59,736,430 |
| 2018-09-26 | $6.82 | $6.90 | $6.71 | $6.82 | $6.77 | 98,298,030 |
| 2018-09-25 | $6.78 | $6.90 | $6.73 | $6.82 | $6.77 | 117,769,340 |
| 2018-09-24 | $7.08 | $7.08 | $7.08 | $7.08 | $7.03 | 0 |
| 2018-09-21 | $6.55 | $7.12 | $6.48 | $7.08 | $7.03 | 226,023,170 |
| 2018-09-20 | $6.45 | $6.48 | $6.41 | $6.47 | $6.43 | 48,836,660 |
| 2018-09-19 | $6.30 | $6.53 | $6.26 | $6.45 | $6.41 | 86,507,240 |
| 2018-09-18 | $6.20 | $6.35 | $6.17 | $6.35 | $6.31 | 48,011,070 |
| 2018-09-17 | $6.23 | $6.25 | $6.20 | $6.20 | $6.16 | 31,679,920 |
| 2018-09-14 | $6.36 | $6.37 | $6.28 | $6.30 | $6.26 | 40,386,160 |
| 2018-09-13 | $6.31 | $6.40 | $6.27 | $6.35 | $6.31 | 75,375,150 |
| 2018-09-12 | $6.22 | $6.26 | $6.16 | $6.19 | $6.15 | 38,073,000 |
| 2018-09-11 | $6.27 | $6.31 | $6.19 | $6.26 | $6.22 | 38,590,140 |
| 2018-09-10 | $6.38 | $6.42 | $6.24 | $6.27 | $6.23 | 57,777,080 |
| 2018-09-07 | $6.41 | $6.52 | $6.36 | $6.44 | $6.40 | 43,616,060 |
| 2018-09-06 | $6.48 | $6.57 | $6.35 | $6.39 | $6.35 | 51,334,450 |
| 2018-09-05 | $6.58 | $6.65 | $6.47 | $6.48 | $6.44 | 52,104,800 |
| 2018-09-04 | $6.59 | $6.67 | $6.52 | $6.61 | $6.57 | 52,113,370 |
| 2018-09-03 | $6.68 | $6.69 | $6.47 | $6.62 | $6.58 | 67,130,180 |
| 2018-08-31 | $6.74 | $6.91 | $6.63 | $6.75 | $6.70 | 76,051,620 |
| 2018-08-30 | $6.90 | $6.94 | $6.80 | $6.81 | $6.76 | 49,777,920 |
| 2018-08-29 | $6.92 | $7.02 | $6.83 | $6.92 | $6.87 | 80,115,130 |
| 2018-08-28 | $7.00 | $7.18 | $6.97 | $7.05 | $7.00 | 109,349,630 |
| 2018-08-27 | $6.94 | $7.01 | $6.87 | $6.97 | $6.92 | 145,300,200 |
| 2018-08-24 | $6.61 | $6.78 | $6.59 | $6.67 | $6.63 | 45,981,930 |
| 2018-08-23 | $6.71 | $6.80 | $6.59 | $6.71 | $6.67 | 60,339,970 |
| 2018-08-22 | $6.82 | $6.84 | $6.72 | $6.75 | $6.70 | 63,891,730 |
| 2018-08-21 | $6.69 | $6.99 | $6.64 | $6.86 | $6.81 | 159,403,080 |
| 2018-08-20 | $6.41 | $6.61 | $6.30 | $6.60 | $6.56 | 105,181,340 |
| 2018-08-17 | $6.70 | $6.71 | $6.33 | $6.35 | $6.31 | 87,157,640 |
| 2018-08-16 | $6.21 | $6.62 | $6.18 | $6.54 | $6.50 | 110,403,940 |
| 2018-08-15 | $6.60 | $6.62 | $6.33 | $6.34 | $6.30 | 74,792,040 |
| 2018-08-14 | $6.53 | $6.63 | $6.51 | $6.60 | $6.56 | 50,969,750 |
| 2018-08-13 | $6.58 | $6.59 | $6.44 | $6.58 | $6.54 | 82,564,860 |
| 2018-08-10 | $6.67 | $6.74 | $6.64 | $6.72 | $6.67 | 70,626,070 |
| 2018-08-09 | $6.53 | $6.78 | $6.51 | $6.73 | $6.68 | 107,637,310 |
| 2018-08-08 | $6.60 | $6.73 | $6.47 | $6.53 | $6.49 | 101,052,060 |
| 2018-08-07 | $6.35 | $6.61 | $6.19 | $6.60 | $6.56 | 117,226,430 |
| 2018-08-06 | $6.57 | $6.61 | $6.36 | $6.39 | $6.35 | 79,521,020 |
| 2018-08-03 | $6.72 | $6.75 | $6.46 | $6.48 | $6.44 | 132,817,730 |
| 2018-08-02 | $7.00 | $7.00 | $6.72 | $6.83 | $6.78 | 76,033,400 |
| 2018-08-01 | $7.15 | $7.23 | $7.02 | $7.03 | $6.98 | 76,311,980 |
| 2018-07-31 | $7.00 | $7.13 | $7.00 | $7.09 | $7.04 | 40,713,250 |
| 2018-07-30 | $7.16 | $7.16 | $6.97 | $7.03 | $6.98 | 67,513,690 |
| 2018-07-27 | $7.15 | $7.24 | $7.05 | $7.13 | $7.08 | 73,814,140 |
| 2018-07-26 | $7.52 | $7.56 | $7.26 | $7.28 | $7.23 | 123,201,270 |
| 2018-07-25 | $7.31 | $7.36 | $7.23 | $7.36 | $7.31 | 99,612,450 |
| 2018-07-24 | $7.12 | $7.35 | $7.03 | $7.29 | $7.24 | 143,898,610 |
| 2018-07-23 | $6.94 | $7.27 | $6.94 | $7.19 | $7.14 | 137,427,840 |
| 2018-07-20 | $6.78 | $7.04 | $6.65 | $6.99 | $6.94 | 134,535,450 |
| 2018-07-19 | $7.14 | $7.16 | $6.75 | $6.81 | $6.76 | 178,741,220 |
| 2018-07-18 | $7.34 | $7.41 | $7.18 | $7.19 | $7.14 | 89,072,920 |
| 2018-07-17 | $7.48 | $7.52 | $7.28 | $7.40 | $7.35 | 78,024,310 |
| 2018-07-16 | $7.53 | $7.53 | $7.23 | $7.36 | $7.31 | 106,962,120 |
| 2018-07-13 | $7.72 | $7.75 | $7.48 | $7.55 | $7.50 | 112,611,540 |
| 2018-07-12 | $7.45 | $7.76 | $7.45 | $7.68 | $7.63 | 112,631,140 |
| 2018-07-11 | $7.74 | $7.74 | $7.28 | $7.50 | $7.35 | 108,470,890 |
| 2018-07-10 | $7.83 | $8.13 | $7.81 | $8.01 | $7.85 | 101,055,920 |
| 2018-07-09 | $7.58 | $7.82 | $7.58 | $7.81 | $7.66 | 70,728,500 |
| 2018-07-06 | $7.70 | $7.82 | $7.55 | $7.66 | $7.51 | 71,599,320 |
| 2018-07-05 | $7.66 | $7.83 | $7.43 | $7.82 | $7.67 | 112,903,650 |
| 2018-07-04 | $7.80 | $7.90 | $7.63 | $7.71 | $7.56 | 104,121,170 |
| 2018-07-03 | $8.24 | $8.24 | $7.50 | $7.73 | $7.58 | 191,176,660 |
| 2018-07-02 | $8.42 | $8.65 | $8.22 | $8.33 | $8.17 | 60,855,340 |
| 2018-06-29 | $8.26 | $8.46 | $8.26 | $8.45 | $8.29 | 72,800,730 |
| 2018-06-28 | $8.25 | $8.44 | $8.20 | $8.24 | $8.08 | 69,695,530 |
| 2018-06-27 | $8.68 | $8.68 | $8.20 | $8.46 | $8.30 | 120,541,790 |
| 2018-06-26 | $8.92 | $8.99 | $8.36 | $8.78 | $8.61 | 105,228,720 |
| 2018-06-25 | $10.04 | $10.05 | $9.06 | $9.08 | $8.90 | 181,744,820 |
| 2018-06-22 | $9.97 | $10.07 | $9.71 | $10.06 | $9.86 | 57,589,320 |
| 2018-06-21 | $10.52 | $10.65 | $10.01 | $10.10 | $9.90 | 68,028,880 |
| 2018-06-20 | $10.79 | $10.80 | $10.34 | $10.52 | $10.32 | 62,900,500 |
| 2018-06-19 | $10.60 | $10.97 | $10.45 | $10.91 | $10.70 | 157,765,750 |
| 2018-06-18 | $10.85 | $10.85 | $10.85 | $10.85 | $10.64 | 0 |
| 2018-06-15 | $10.95 | $11.14 | $10.70 | $10.85 | $10.64 | 80,212,110 |
| 2018-06-14 | $10.60 | $10.93 | $10.56 | $10.75 | $10.54 | 55,390,380 |
| 2018-06-13 | $10.64 | $10.88 | $10.52 | $10.68 | $10.47 | 58,324,560 |
| 2018-06-12 | $10.55 | $10.80 | $10.53 | $10.63 | $10.42 | 77,696,790 |
| 2018-06-11 | $10.45 | $10.49 | $10.26 | $10.47 | $10.27 | 43,081,040 |
| 2018-06-08 | $10.59 | $10.60 | $10.38 | $10.51 | $10.31 | 54,776,130 |
| 2018-06-07 | $10.80 | $10.82 | $10.58 | $10.72 | $10.51 | 70,964,380 |
| 2018-06-06 | $10.25 | $10.78 | $10.23 | $10.78 | $10.57 | 138,506,030 |
| 2018-06-05 | $10.45 | $10.50 | $10.22 | $10.26 | $10.06 | 81,330,950 |
| 2018-06-04 | $10.09 | $10.24 | $10.04 | $10.14 | $9.94 | 52,825,450 |
| 2018-06-01 | $9.99 | $10.20 | $9.93 | $10.04 | $9.84 | 43,677,430 |
| 2018-05-31 | $10.03 | $10.09 | $9.86 | $10.00 | $9.81 | 51,440,840 |
| 2018-05-30 | $10.17 | $10.20 | $9.90 | $9.93 | $9.74 | 49,973,790 |
| 2018-05-29 | $10.34 | $10.40 | $10.03 | $10.38 | $10.18 | 66,011,590 |
| 2018-05-28 | $10.45 | $10.52 | $10.25 | $10.33 | $10.13 | 66,892,840 |
| 2018-05-25 | $10.09 | $10.23 | $10.02 | $10.13 | $9.93 | 43,874,260 |
| 2018-05-24 | $10.00 | $10.13 | $9.95 | $10.06 | $9.86 | 43,900,440 |
| 2018-05-23 | $10.04 | $10.16 | $9.88 | $10.08 | $9.88 | 78,521,680 |
| 2018-05-22 | $10.13 | $10.14 | $9.93 | $10.03 | $9.83 | 76,453,610 |
| 2018-05-21 | $10.06 | $10.40 | $10.06 | $10.20 | $10.00 | 84,556,200 |
| 2018-05-18 | $10.12 | $10.13 | $9.91 | $10.03 | $9.83 | 75,225,100 |
| 2018-05-17 | $10.45 | $10.50 | $10.18 | $10.21 | $10.01 | 65,821,570 |
| 2018-05-16 | $10.74 | $10.74 | $10.49 | $10.54 | $10.33 | 57,613,570 |
| 2018-05-15 | $10.88 | $10.95 | $10.55 | $10.72 | $10.51 | 57,551,920 |
| 2018-05-14 | $10.36 | $10.76 | $10.33 | $10.71 | $10.50 | 97,496,750 |
| 2018-05-11 | $10.33 | $10.37 | $10.22 | $10.30 | $10.10 | 41,689,740 |
| 2018-05-10 | $10.40 | $10.40 | $10.19 | $10.29 | $10.09 | 73,130,310 |
| 2018-05-09 | $10.41 | $10.53 | $10.32 | $10.46 | $10.26 | 48,430,190 |
| 2018-05-08 | $10.37 | $10.62 | $10.28 | $10.45 | $10.25 | 64,218,960 |
| 2018-05-07 | $10.59 | $10.60 | $10.27 | $10.51 | $10.31 | 77,655,260 |
| 2018-05-04 | $10.66 | $10.86 | $10.55 | $10.62 | $10.41 | 51,623,370 |
| 2018-05-03 | $10.55 | $10.85 | $10.45 | $10.77 | $10.56 | 96,642,540 |
| 2018-05-02 | $10.63 | $10.66 | $10.26 | $10.40 | $10.20 | 60,688,460 |
| 2018-05-01 | $10.35 | $10.35 | $10.35 | $10.35 | $10.15 | 0 |
| 2018-04-30 | $10.35 | $10.35 | $10.35 | $10.35 | $10.15 | 0 |
| 2018-04-27 | $10.50 | $10.76 | $10.15 | $10.35 | $10.15 | 84,512,710 |
| 2018-04-26 | $10.18 | $10.50 | $10.18 | $10.25 | $10.05 | 113,759,340 |
| 2018-04-25 | $10.00 | $10.17 | $9.94 | $10.07 | $9.87 | 100,378,040 |
| 2018-04-24 | $9.46 | $9.84 | $9.45 | $9.78 | $9.59 | 82,300,140 |
| 2018-04-23 | $9.44 | $9.52 | $9.25 | $9.45 | $9.27 | 60,798,100 |
| 2018-04-20 | $9.83 | $9.84 | $9.20 | $9.38 | $9.20 | 128,984,900 |
| 2018-04-19 | $9.95 | $10.03 | $9.85 | $9.88 | $9.69 | 59,958,310 |
| 2018-04-18 | $10.09 | $10.15 | $9.83 | $10.00 | $9.81 | 47,417,750 |
| 2018-04-17 | $10.18 | $10.24 | $9.96 | $9.99 | $9.80 | 47,707,150 |
| 2018-04-16 | $10.10 | $10.21 | $10.00 | $10.14 | $9.94 | 44,557,170 |
| 2018-04-13 | $10.28 | $10.42 | $10.08 | $10.16 | $9.96 | 64,381,460 |
| 2018-04-12 | $10.48 | $10.48 | $10.16 | $10.20 | $10.00 | 60,360,340 |
| 2018-04-11 | $10.45 | $10.73 | $10.37 | $10.52 | $10.32 | 95,643,070 |
| 2018-04-10 | $9.90 | $10.49 | $9.86 | $10.49 | $10.29 | 120,892,650 |
| 2018-04-09 | $10.21 | $10.30 | $9.76 | $9.90 | $9.71 | 79,630,030 |
| 2018-04-06 | $10.21 | $10.21 | $10.21 | $10.21 | $10.01 | 0 |
| 2018-04-05 | $10.21 | $10.21 | $10.21 | $10.21 | $10.01 | 0 |
| 2018-04-04 | $10.47 | $10.62 | $10.12 | $10.21 | $10.01 | 66,807,010 |
| 2018-04-03 | $10.09 | $10.47 | $10.06 | $10.42 | $10.22 | 75,370,120 |
| 2018-04-02 | $10.53 | $10.75 | $10.18 | $10.27 | $10.07 | 88,906,340 |
| 2018-03-30 | $10.15 | $10.59 | $10.10 | $10.41 | $10.21 | 113,942,370 |
| 2018-03-29 | $9.80 | $10.33 | $9.62 | $10.11 | $9.91 | 156,500,750 |
| 2018-03-28 | $10.00 | $10.15 | $9.65 | $9.71 | $9.52 | 125,472,400 |
| 2018-03-27 | $10.30 | $10.39 | $9.97 | $10.21 | $10.01 | 111,245,280 |
| 2018-03-26 | $10.18 | $10.25 | $9.97 | $10.05 | $9.85 | 75,886,410 |
| 2018-03-23 | $10.01 | $10.50 | $9.80 | $10.48 | $10.28 | 156,778,920 |
| 2018-03-22 | $10.86 | $10.92 | $10.60 | $10.69 | $10.48 | 75,242,440 |
| 2018-03-21 | $11.00 | $11.09 | $10.80 | $10.97 | $10.76 | 70,589,540 |
| 2018-03-20 | $10.80 | $11.20 | $10.68 | $11.04 | $10.83 | 64,781,680 |
| 2018-03-19 | $11.28 | $11.28 | $10.88 | $10.97 | $10.76 | 95,754,680 |
| 2018-03-16 | $11.37 | $11.55 | $11.29 | $11.33 | $11.11 | 63,702,890 |
| 2018-03-15 | $11.29 | $11.39 | $11.14 | $11.33 | $11.11 | 64,371,110 |
| 2018-03-14 | $11.55 | $11.59 | $11.22 | $11.39 | $11.17 | 86,173,370 |
| 2018-03-13 | $11.78 | $11.95 | $11.57 | $11.70 | $11.47 | 66,935,720 |
| 2018-03-12 | $11.30 | $11.94 | $11.27 | $11.83 | $11.60 | 163,196,610 |
| 2018-03-09 | $11.18 | $11.38 | $11.13 | $11.30 | $11.08 | 77,598,560 |
| 2018-03-08 | $11.26 | $11.30 | $10.95 | $11.17 | $10.95 | 71,727,650 |
| 2018-03-07 | $11.47 | $11.62 | $11.09 | $11.22 | $11.00 | 76,420,820 |
| 2018-03-06 | $11.40 | $11.58 | $11.20 | $11.53 | $11.31 | 74,721,360 |
| 2018-03-05 | $11.39 | $11.60 | $11.31 | $11.38 | $11.16 | 65,109,420 |
| 2018-03-02 | $11.37 | $11.40 | $11.05 | $11.30 | $11.08 | 100,220,790 |
| 2018-03-01 | $11.65 | $11.80 | $11.40 | $11.58 | $11.35 | 114,280,300 |
| 2018-02-28 | $11.80 | $11.95 | $11.57 | $11.81 | $11.58 | 85,619,670 |
| 2018-02-27 | $12.54 | $12.54 | $11.98 | $12.08 | $11.84 | 139,241,680 |
| 2018-02-26 | $12.33 | $12.67 | $12.18 | $12.58 | $12.34 | 134,278,610 |
| 2018-02-23 | $12.25 | $12.31 | $12.06 | $12.29 | $12.05 | 89,342,060 |
| 2018-02-22 | $11.70 | $12.43 | $11.65 | $12.38 | $12.14 | 178,471,820 |
| 2018-02-21 | $11.30 | $11.30 | $11.30 | $11.30 | $11.08 | 0 |
| 2018-02-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.08 | 0 |
| 2018-02-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.08 | 0 |
| 2018-02-16 | $11.30 | $11.30 | $11.30 | $11.30 | $11.08 | 0 |
| 2018-02-15 | $11.30 | $11.30 | $11.30 | $11.30 | $11.08 | 0 |
| 2018-02-14 | $11.40 | $11.40 | $11.08 | $11.30 | $11.08 | 64,358,230 |
| 2018-02-13 | $11.43 | $11.64 | $11.23 | $11.43 | $11.21 | 94,711,410 |
| 2018-02-12 | $10.99 | $11.55 | $10.93 | $11.17 | $10.95 | 142,067,390 |
| 2018-02-09 | $10.86 | $11.09 | $10.48 | $10.82 | $10.61 | 166,091,050 |
| 2018-02-08 | $11.57 | $12.04 | $11.09 | $11.48 | $11.26 | 160,599,700 |
| 2018-02-07 | $12.86 | $12.95 | $11.73 | $11.82 | $11.59 | 214,564,910 |
| 2018-02-06 | $12.50 | $12.83 | $12.20 | $12.46 | $12.22 | 214,020,420 |
| 2018-02-05 | $11.70 | $12.85 | $11.61 | $12.79 | $12.54 | 225,458,570 |
| 2018-02-02 | $11.66 | $11.98 | $11.44 | $11.82 | $11.59 | 127,306,200 |
| 2018-02-01 | $11.92 | $12.25 | $11.83 | $11.95 | $11.72 | 198,685,420 |
| 2018-01-31 | $11.63 | $11.90 | $11.48 | $11.77 | $11.54 | 133,238,200 |
| 2018-01-30 | $11.38 | $11.96 | $11.30 | $11.77 | $11.54 | 188,750,380 |
| 2018-01-29 | $11.33 | $11.74 | $11.30 | $11.45 | $11.23 | 202,132,140 |
| 2018-01-26 | $11.00 | $11.59 | $11.00 | $11.41 | $11.19 | 303,295,810 |
| 2018-01-25 | $10.49 | $11.15 | $10.33 | $10.93 | $10.72 | 326,798,590 |
| 2018-01-24 | $10.54 | $10.68 | $10.33 | $10.58 | $10.37 | 181,688,350 |
| 2018-01-23 | $10.73 | $10.88 | $10.36 | $10.56 | $10.35 | 246,952,100 |
| 2018-01-22 | $10.60 | $10.93 | $10.57 | $10.66 | $10.45 | 250,932,930 |
| 2018-01-19 | $10.65 | $10.93 | $10.30 | $10.58 | $10.37 | 280,861,890 |
| 2018-01-18 | $10.46 | $10.69 | $10.36 | $10.56 | $10.35 | 130,125,360 |
| 2018-01-17 | $10.81 | $11.00 | $10.29 | $10.44 | $10.24 | 199,727,010 |
| 2018-01-16 | $11.22 | $11.25 | $10.67 | $10.91 | $10.70 | 210,913,040 |
| 2018-01-15 | $11.21 | $11.52 | $11.21 | $11.32 | $11.10 | 105,971,640 |
| 2018-01-12 | $11.28 | $11.42 | $11.18 | $11.24 | $11.02 | 76,616,370 |
| 2018-01-11 | $11.42 | $11.42 | $11.04 | $11.29 | $11.07 | 125,626,850 |
| 2018-01-10 | $11.40 | $11.64 | $11.26 | $11.48 | $11.26 | 144,278,470 |
| 2018-01-09 | $11.64 | $11.98 | $11.48 | $11.83 | $11.60 | 166,756,230 |
| 2018-01-08 | $11.90 | $12.13 | $11.39 | $11.60 | $11.37 | 318,765,590 |
| 2018-01-05 | $11.41 | $11.61 | $11.14 | $11.17 | $10.95 | 128,855,530 |
| 2018-01-04 | $11.63 | $11.72 | $11.30 | $11.41 | $11.19 | 164,179,930 |
| 2018-01-03 | $11.40 | $12.10 | $11.07 | $11.94 | $11.71 | 196,372,150 |
| 2018-01-02 | $11.89 | $11.90 | $11.18 | $11.40 | $11.18 | 178,480,580 |
| 2018-01-01 | $11.92 | $11.92 | $11.92 | $11.92 | $11.69 | 0 |
| 2017-12-29 | $11.88 | $12.05 | $11.71 | $11.92 | $11.69 | 51,630,280 |
| 2017-12-28 | $11.78 | $12.06 | $11.68 | $11.91 | $11.68 | 60,573,420 |
| 2017-12-27 | $12.13 | $12.15 | $11.72 | $11.90 | $11.67 | 75,150,010 |
| 2017-12-26 | $12.01 | $12.45 | $11.98 | $12.30 | $12.06 | 85,986,630 |
| 2017-12-25 | $11.73 | $12.33 | $11.72 | $11.98 | $11.75 | 95,844,300 |
| 2017-12-22 | $11.64 | $11.89 | $11.48 | $11.69 | $11.46 | 48,594,330 |
| 2017-12-21 | $11.55 | $11.94 | $11.38 | $11.74 | $11.51 | 84,545,690 |
| 2017-12-20 | $11.30 | $11.91 | $11.18 | $11.52 | $11.30 | 115,174,910 |
| 2017-12-19 | $10.72 | $11.38 | $10.70 | $11.30 | $11.08 | 96,050,390 |
| 2017-12-18 | $11.13 | $11.15 | $10.56 | $10.84 | $10.63 | 60,804,550 |
| 2017-12-15 | $11.13 | $11.21 | $10.81 | $11.16 | $10.94 | 56,430,360 |
| 2017-12-14 | $11.18 | $11.42 | $10.97 | $11.21 | $10.99 | 80,476,290 |
| 2017-12-13 | $10.39 | $11.29 | $10.29 | $11.19 | $10.97 | 107,032,720 |
| 2017-12-12 | $11.12 | $11.25 | $10.37 | $10.46 | $10.26 | 104,685,100 |
| 2017-12-11 | $11.10 | $11.43 | $11.01 | $11.19 | $10.97 | 67,741,350 |
| 2017-12-08 | $11.10 | $11.25 | $10.84 | $11.13 | $10.91 | 62,056,630 |
| 2017-12-07 | $11.36 | $11.56 | $11.06 | $11.28 | $11.06 | 67,492,250 |
| 2017-12-06 | $11.50 | $11.55 | $11.06 | $11.39 | $11.17 | 83,119,340 |
| 2017-12-05 | $11.22 | $11.65 | $11.20 | $11.57 | $11.34 | 122,031,630 |
| 2017-12-04 | $10.66 | $11.53 | $10.58 | $11.34 | $11.12 | 109,013,180 |
| 2017-12-01 | $11.00 | $11.03 | $10.51 | $10.79 | $10.58 | 80,614,130 |
| 2017-11-30 | $10.98 | $11.48 | $10.76 | $11.07 | $10.85 | 107,377,270 |
| 2017-11-29 | $10.38 | $11.15 | $10.38 | $11.14 | $10.92 | 100,734,490 |
| 2017-11-28 | $10.22 | $10.54 | $10.06 | $10.47 | $10.27 | 83,669,950 |
| 2017-11-27 | $10.74 | $10.78 | $10.00 | $10.29 | $10.09 | 109,336,860 |
| 2017-11-24 | $10.73 | $11.32 | $10.46 | $10.94 | $10.73 | 109,802,500 |
| 2017-11-23 | $11.01 | $11.30 | $10.61 | $10.77 | $10.56 | 105,534,420 |
| 2017-11-22 | $10.36 | $11.11 | $10.36 | $11.09 | $10.87 | 144,139,460 |
| 2017-11-21 | $10.26 | $10.55 | $10.12 | $10.40 | $10.20 | 92,841,240 |
| 2017-11-20 | $10.33 | $10.65 | $9.94 | $10.33 | $10.13 | 105,897,130 |
| 2017-11-17 | $9.77 | $10.70 | $9.75 | $10.28 | $10.08 | 150,749,110 |
| 2017-11-16 | $9.73 | $10.07 | $9.49 | $9.87 | $9.68 | 89,840,020 |
| 2017-11-15 | $9.59 | $10.08 | $9.57 | $9.72 | $9.53 | 120,693,810 |
| 2017-11-14 | $9.20 | $9.85 | $9.17 | $9.69 | $9.50 | 146,432,700 |
| 2017-11-13 | $9.11 | $9.40 | $8.96 | $9.30 | $9.12 | 115,479,080 |
| 2017-11-10 | $8.91 | $9.16 | $8.82 | $9.13 | $8.95 | 111,048,040 |
| 2017-11-09 | $9.02 | $9.03 | $8.78 | $8.91 | $8.74 | 70,115,910 |
| 2017-11-08 | $9.02 | $9.14 | $8.92 | $9.08 | $8.90 | 80,535,910 |
| 2017-11-07 | $8.97 | $9.15 | $8.90 | $9.02 | $8.84 | 99,465,710 |
| 2017-11-06 | $9.20 | $9.20 | $8.89 | $9.07 | $8.89 | 81,290,440 |
| 2017-11-03 | $9.12 | $9.26 | $8.97 | $9.22 | $9.04 | 95,016,990 |
| 2017-11-02 | $9.24 | $9.55 | $9.11 | $9.18 | $9.00 | 157,283,490 |
| 2017-11-01 | $8.77 | $9.20 | $8.73 | $9.15 | $8.97 | 188,280,130 |
| 2017-10-31 | $8.68 | $8.80 | $8.56 | $8.72 | $8.55 | 76,395,710 |
| 2017-10-30 | $8.60 | $8.75 | $8.50 | $8.63 | $8.46 | 83,268,560 |
| 2017-10-27 | $8.38 | $8.70 | $8.35 | $8.55 | $8.38 | 92,779,740 |
| 2017-10-26 | $8.35 | $8.44 | $8.33 | $8.38 | $8.22 | 41,399,780 |
| 2017-10-25 | $8.36 | $8.42 | $8.33 | $8.37 | $8.21 | 27,651,930 |
| 2017-10-24 | $8.30 | $8.40 | $8.24 | $8.39 | $8.23 | 47,651,260 |
| 2017-10-23 | $8.27 | $8.32 | $8.21 | $8.29 | $8.13 | 22,153,370 |
| 2017-10-20 | $8.17 | $8.32 | $8.17 | $8.27 | $8.11 | 30,034,380 |
| 2017-10-19 | $8.11 | $8.22 | $8.09 | $8.21 | $8.05 | 32,476,240 |
| 2017-10-18 | $8.06 | $8.16 | $8.05 | $8.16 | $8.00 | 39,239,620 |
| 2017-10-17 | $8.15 | $8.18 | $8.06 | $8.07 | $7.91 | 34,362,910 |
| 2017-10-16 | $8.19 | $8.24 | $8.13 | $8.16 | $8.00 | 37,776,020 |
| 2017-10-13 | $8.19 | $8.22 | $8.15 | $8.22 | $8.06 | 22,741,110 |
| 2017-10-12 | $8.30 | $8.30 | $8.15 | $8.19 | $8.03 | 36,044,270 |
| 2017-10-11 | $8.27 | $8.34 | $8.25 | $8.28 | $8.12 | 31,710,700 |
| 2017-10-10 | $8.30 | $8.31 | $8.22 | $8.27 | $8.11 | 29,728,400 |
| 2017-10-09 | $8.38 | $8.39 | $8.25 | $8.30 | $8.14 | 44,523,490 |
| 2017-10-06 | $8.27 | $8.27 | $8.27 | $8.27 | $8.11 | 0 |
| 2017-10-05 | $8.27 | $8.27 | $8.27 | $8.27 | $8.11 | 0 |
| 2017-10-04 | $8.27 | $8.27 | $8.27 | $8.27 | $8.11 | 0 |
| 2017-10-03 | $8.27 | $8.27 | $8.27 | $8.27 | $8.11 | 0 |
| 2017-10-02 | $8.27 | $8.27 | $8.27 | $8.27 | $8.11 | 0 |
| 2017-09-29 | $8.26 | $8.32 | $8.22 | $8.27 | $8.11 | 25,910,000 |
| 2017-09-28 | $8.33 | $8.33 | $8.22 | $8.26 | $8.10 | 31,357,780 |
| 2017-09-27 | $8.41 | $8.42 | $8.30 | $8.33 | $8.17 | 28,782,190 |
| 2017-09-26 | $8.40 | $8.45 | $8.35 | $8.42 | $8.26 | 25,613,800 |
| 2017-09-25 | $8.36 | $8.49 | $8.29 | $8.48 | $8.31 | 50,720,270 |
| 2017-09-22 | $8.29 | $8.40 | $8.26 | $8.38 | $8.22 | 41,678,500 |
| 2017-09-21 | $8.47 | $8.48 | $8.30 | $8.32 | $8.16 | 62,015,540 |
| 2017-09-20 | $8.52 | $8.53 | $8.39 | $8.49 | $8.32 | 51,394,580 |
| 2017-09-19 | $8.69 | $8.71 | $8.49 | $8.53 | $8.36 | 55,461,350 |
| 2017-09-18 | $8.67 | $8.71 | $8.56 | $8.67 | $8.50 | 40,801,280 |
| 2017-09-15 | $8.70 | $8.75 | $8.62 | $8.70 | $8.53 | 32,987,790 |
| 2017-09-14 | $8.70 | $8.75 | $8.62 | $8.73 | $8.56 | 51,089,720 |
| 2017-09-13 | $8.83 | $8.86 | $8.73 | $8.78 | $8.61 | 41,148,950 |
| 2017-09-12 | $8.97 | $8.97 | $8.74 | $8.88 | $8.71 | 104,120,500 |
| 2017-09-11 | $8.97 | $9.24 | $8.92 | $9.02 | $8.84 | 110,516,540 |
| 2017-09-08 | $8.85 | $9.20 | $8.76 | $9.06 | $8.88 | 182,392,480 |
| 2017-09-07 | $8.80 | $8.82 | $8.64 | $8.67 | $8.50 | 39,545,680 |
| 2017-09-06 | $8.74 | $8.88 | $8.64 | $8.81 | $8.64 | 55,085,550 |
| 2017-09-05 | $8.95 | $9.03 | $8.80 | $8.84 | $8.67 | 96,644,210 |
| 2017-09-04 | $8.66 | $8.96 | $8.59 | $8.78 | $8.61 | 86,237,250 |
| 2017-09-01 | $8.68 | $8.78 | $8.53 | $8.65 | $8.48 | 95,611,650 |
| 2017-08-31 | $8.80 | $8.88 | $8.62 | $8.77 | $8.60 | 83,099,360 |
| 2017-08-30 | $8.47 | $9.18 | $8.47 | $8.85 | $8.68 | 189,068,750 |
| 2017-08-29 | $8.60 | $8.67 | $8.39 | $8.43 | $8.27 | 67,995,450 |
| 2017-08-28 | $8.26 | $8.43 | $8.23 | $8.38 | $8.22 | 44,407,430 |
| 2017-08-25 | $8.14 | $8.24 | $8.13 | $8.23 | $8.07 | 34,584,720 |
| 2017-08-24 | $8.31 | $8.33 | $8.05 | $8.13 | $7.97 | 50,982,070 |
| 2017-08-23 | $8.34 | $8.42 | $8.27 | $8.34 | $8.18 | 30,416,880 |
| 2017-08-22 | $8.35 | $8.41 | $8.29 | $8.35 | $8.19 | 35,930,900 |
| 2017-08-21 | $8.47 | $8.51 | $8.26 | $8.35 | $8.19 | 51,018,090 |
| 2017-08-18 | $8.33 | $8.50 | $8.25 | $8.42 | $8.26 | 60,691,130 |
| 2017-08-17 | $8.32 | $8.54 | $8.30 | $8.39 | $8.23 | 93,413,360 |
| 2017-08-16 | $8.17 | $8.36 | $8.12 | $8.32 | $8.16 | 67,491,180 |
| 2017-08-15 | $8.15 | $8.20 | $8.12 | $8.19 | $8.03 | 50,385,750 |
| 2017-08-14 | $8.21 | $8.22 | $8.04 | $8.15 | $7.99 | 41,698,960 |
| 2017-08-11 | $8.15 | $8.21 | $8.05 | $8.19 | $8.03 | 82,617,600 |
| 2017-08-10 | $8.03 | $8.27 | $8.03 | $8.15 | $7.99 | 152,964,380 |
| 2017-08-09 | $8.02 | $8.03 | $7.85 | $7.90 | $7.75 | 49,838,350 |
| 2017-08-08 | $7.95 | $8.03 | $7.88 | $8.01 | $7.85 | 45,150,350 |
| 2017-08-07 | $7.96 | $8.00 | $7.85 | $7.99 | $7.83 | 28,462,830 |
| 2017-08-04 | $7.96 | $8.02 | $7.95 | $7.97 | $7.81 | 21,042,350 |
| 2017-08-03 | $8.06 | $8.10 | $7.93 | $7.96 | $7.81 | 44,331,990 |
| 2017-08-02 | $8.18 | $8.21 | $8.08 | $8.10 | $7.94 | 41,651,350 |
| 2017-08-01 | $8.03 | $8.22 | $8.02 | $8.14 | $7.98 | 53,480,320 |
| 2017-07-31 | $8.01 | $8.06 | $7.96 | $8.05 | $7.89 | 34,036,480 |
| 2017-07-28 | $8.03 | $8.07 | $7.97 | $8.01 | $7.85 | 22,942,380 |
| 2017-07-27 | $7.93 | $8.06 | $7.93 | $8.04 | $7.88 | 34,959,000 |
| 2017-07-26 | $8.18 | $8.18 | $7.95 | $7.98 | $7.82 | 76,666,750 |
| 2017-07-25 | $8.53 | $8.53 | $8.26 | $8.31 | $8.15 | 69,456,150 |
| 2017-07-24 | $8.57 | $8.64 | $8.49 | $8.54 | $8.27 | 46,598,410 |
| 2017-07-21 | $8.50 | $8.64 | $8.47 | $8.56 | $8.29 | 48,968,220 |
| 2017-07-20 | $8.66 | $8.66 | $8.49 | $8.53 | $8.26 | 56,416,110 |
| 2017-07-19 | $8.60 | $8.67 | $8.44 | $8.63 | $8.36 | 99,392,990 |
| 2017-07-18 | $8.49 | $8.63 | $8.46 | $8.59 | $8.32 | 37,372,600 |
| 2017-07-17 | $8.55 | $8.63 | $8.28 | $8.54 | $8.27 | 53,012,620 |
| 2017-07-14 | $8.43 | $8.66 | $8.41 | $8.55 | $8.28 | 50,845,850 |
| 2017-07-13 | $8.30 | $8.42 | $8.28 | $8.42 | $8.16 | 32,723,900 |
| 2017-07-12 | $8.35 | $8.37 | $8.20 | $8.30 | $8.04 | 40,339,300 |
| 2017-07-11 | $8.33 | $8.43 | $8.30 | $8.38 | $8.12 | 39,996,040 |
| 2017-07-10 | $8.57 | $8.60 | $8.36 | $8.37 | $8.11 | 49,286,080 |
| 2017-07-07 | $8.66 | $8.68 | $8.50 | $8.58 | $8.31 | 35,797,430 |
| 2017-07-06 | $8.69 | $8.71 | $8.56 | $8.64 | $8.37 | 33,355,150 |
| 2017-07-05 | $8.55 | $8.67 | $8.53 | $8.65 | $8.38 | 40,495,750 |
| 2017-07-04 | $8.57 | $8.63 | $8.41 | $8.60 | $8.33 | 65,970,500 |
| 2017-07-03 | $8.68 | $8.68 | $8.46 | $8.61 | $8.34 | 50,430,940 |
| 2017-06-30 | $8.61 | $8.72 | $8.57 | $8.70 | $8.43 | 26,820,350 |
| 2017-06-29 | $8.63 | $8.66 | $8.52 | $8.66 | $8.39 | 36,780,040 |
| 2017-06-28 | $8.75 | $8.78 | $8.60 | $8.63 | $8.36 | 60,319,550 |
| 2017-06-27 | $8.98 | $8.98 | $8.71 | $8.80 | $8.53 | 118,695,930 |
| 2017-06-26 | $8.87 | $9.08 | $8.83 | $9.05 | $8.77 | 95,436,760 |
| 2017-06-23 | $8.95 | $8.95 | $8.70 | $8.86 | $8.58 | 59,191,100 |
| 2017-06-22 | $8.93 | $9.04 | $8.92 | $8.98 | $8.70 | 60,425,290 |
| 2017-06-21 | $8.97 | $9.03 | $8.84 | $8.94 | $8.66 | 44,103,220 |
| 2017-06-20 | $9.10 | $9.10 | $8.80 | $8.93 | $8.65 | 57,823,780 |
| 2017-06-19 | $8.85 | $9.18 | $8.81 | $9.08 | $8.80 | 57,392,760 |
| 2017-06-16 | $8.84 | $8.91 | $8.72 | $8.89 | $8.61 | 36,544,230 |
| 2017-06-15 | $8.90 | $8.97 | $8.74 | $8.89 | $8.61 | 57,995,600 |
| 2017-06-14 | $8.99 | $8.99 | $8.68 | $8.84 | $8.56 | 50,484,880 |
| 2017-06-13 | $9.01 | $9.06 | $8.90 | $8.98 | $8.70 | 36,754,480 |
| 2017-06-12 | $9.03 | $9.18 | $8.92 | $9.08 | $8.80 | 59,960,780 |
| 2017-06-09 | $8.99 | $9.06 | $8.87 | $9.02 | $8.74 | 52,173,220 |
| 2017-06-08 | $8.85 | $9.08 | $8.81 | $8.94 | $8.66 | 103,924,520 |
| 2017-06-07 | $8.70 | $8.86 | $8.63 | $8.71 | $8.44 | 77,534,080 |
| 2017-06-06 | $8.71 | $8.78 | $8.54 | $8.76 | $8.49 | 50,711,860 |
| 2017-06-05 | $8.63 | $8.86 | $8.63 | $8.71 | $8.44 | 40,427,480 |
| 2017-06-02 | $8.77 | $8.88 | $8.63 | $8.67 | $8.40 | 58,698,120 |
| 2017-06-01 | $8.72 | $8.95 | $8.71 | $8.80 | $8.53 | 106,953,130 |
| 2017-05-31 | $8.54 | $8.79 | $8.47 | $8.63 | $8.36 | 66,570,160 |
| 2017-05-30 | $8.50 | $8.50 | $8.50 | $8.50 | $8.24 | 0 |
| 2017-05-29 | $8.50 | $8.50 | $8.50 | $8.50 | $8.24 | 0 |
| 2017-05-26 | $8.42 | $8.78 | $8.41 | $8.50 | $8.24 | 112,295,440 |
| 2017-05-25 | $8.15 | $8.35 | $8.13 | $8.32 | $8.06 | 58,204,460 |
| 2017-05-24 | $8.12 | $8.23 | $8.03 | $8.19 | $7.94 | 35,094,300 |
| 2017-05-23 | $8.09 | $8.21 | $7.91 | $8.18 | $7.93 | 54,603,780 |
| 2017-05-22 | $8.00 | $8.10 | $7.87 | $8.09 | $7.84 | 25,307,030 |
| 2017-05-19 | $8.09 | $8.11 | $7.95 | $8.00 | $7.75 | 30,608,290 |
| 2017-05-18 | $8.03 | $8.16 | $8.00 | $8.09 | $7.84 | 23,012,680 |
| 2017-05-17 | $8.15 | $8.27 | $8.07 | $8.09 | $7.84 | 26,742,150 |
| 2017-05-16 | $8.16 | $8.22 | $8.03 | $8.19 | $7.94 | 32,408,200 |
| 2017-05-15 | $8.20 | $8.33 | $8.14 | $8.17 | $7.92 | 41,310,310 |
| 2017-05-12 | $8.05 | $8.23 | $8.02 | $8.18 | $7.93 | 55,199,480 |
| 2017-05-11 | $7.81 | $8.07 | $7.69 | $8.05 | $7.80 | 57,272,770 |
| 2017-05-10 | $8.01 | $8.07 | $7.83 | $7.91 | $7.66 | 35,858,500 |
| 2017-05-09 | $7.98 | $8.08 | $7.92 | $7.99 | $7.74 | 41,948,970 |
| 2017-05-08 | $7.90 | $8.10 | $7.85 | $8.01 | $7.76 | 58,164,920 |
| 2017-05-05 | $7.98 | $8.12 | $7.87 | $7.91 | $7.66 | 77,745,960 |
| 2017-05-04 | $7.85 | $7.88 | $7.75 | $7.80 | $7.56 | 29,339,810 |
| 2017-05-03 | $7.76 | $7.96 | $7.74 | $7.86 | $7.62 | 49,888,250 |
| 2017-05-02 | $7.65 | $7.85 | $7.62 | $7.78 | $7.54 | 38,160,920 |
| 2017-05-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.46 | 0 |
| 2017-04-28 | $7.71 | $7.73 | $7.62 | $7.70 | $7.46 | 33,435,500 |
| 2017-04-27 | $7.60 | $7.82 | $7.45 | $7.74 | $7.50 | 67,867,060 |
| 2017-04-26 | $7.86 | $7.88 | $7.59 | $7.66 | $7.42 | 65,124,020 |
| 2017-04-25 | $8.01 | $8.08 | $7.85 | $7.87 | $7.63 | 46,430,220 |
| 2017-04-24 | $8.15 | $8.18 | $7.89 | $8.08 | $7.83 | 65,398,900 |
| 2017-04-21 | $8.08 | $8.15 | $8.00 | $8.14 | $7.89 | 47,553,270 |
| 2017-04-20 | $8.03 | $8.08 | $7.94 | $8.07 | $7.82 | 40,671,470 |
| 2017-04-19 | $8.08 | $8.16 | $7.90 | $8.06 | $7.81 | 66,093,100 |
| 2017-04-18 | $8.15 | $8.28 | $8.10 | $8.11 | $7.86 | 44,850,900 |
| 2017-04-17 | $8.16 | $8.23 | $7.97 | $8.17 | $7.92 | 55,267,900 |
| 2017-04-14 | $8.28 | $8.31 | $8.11 | $8.16 | $7.91 | 69,019,460 |
| 2017-04-13 | $8.20 | $8.36 | $8.15 | $8.26 | $8.00 | 49,983,210 |
| 2017-04-12 | $8.42 | $8.44 | $8.20 | $8.28 | $8.02 | 87,172,370 |
| 2017-04-11 | $8.25 | $8.47 | $8.15 | $8.45 | $8.19 | 125,008,620 |
| 2017-04-10 | $8.20 | $8.49 | $8.08 | $8.34 | $8.08 | 139,243,890 |
| 2017-04-07 | $8.18 | $8.54 | $8.14 | $8.25 | $7.99 | 189,342,310 |
| 2017-04-06 | $8.19 | $8.22 | $8.08 | $8.18 | $7.93 | 102,127,770 |
| 2017-04-05 | $8.04 | $8.17 | $7.90 | $8.16 | $7.91 | 109,279,230 |
| 2017-04-04 | $8.06 | $8.06 | $8.06 | $8.06 | $7.81 | 0 |
| 2017-04-03 | $8.06 | $8.06 | $8.06 | $8.06 | $7.81 | 0 |
| 2017-03-31 | $8.10 | $8.16 | $7.96 | $8.06 | $7.81 | 108,653,110 |
| 2017-03-30 | $8.17 | $8.33 | $8.03 | $8.20 | $7.94 | 154,711,320 |
| 2017-03-29 | $8.01 | $8.24 | $7.91 | $8.19 | $7.94 | 182,142,250 |
| 2017-03-28 | $8.02 | $8.22 | $7.90 | $7.94 | $7.69 | 191,484,500 |
| 2017-03-27 | $7.88 | $7.88 | $7.88 | $7.88 | $7.63 | 0 |
| 2017-03-24 | $7.88 | $7.88 | $7.88 | $7.88 | $7.63 | 0 |
| 2017-03-23 | $7.88 | $7.88 | $7.88 | $7.88 | $7.63 | 0 |
| 2017-03-22 | $7.71 | $7.92 | $7.65 | $7.88 | $7.63 | 86,686,100 |
| 2017-03-21 | $7.74 | $7.81 | $7.71 | $7.76 | $7.52 | 40,662,250 |
| 2017-03-20 | $7.83 | $7.86 | $7.68 | $7.76 | $7.52 | 54,277,960 |
| 2017-03-17 | $7.97 | $7.98 | $7.81 | $7.85 | $7.61 | 63,504,790 |
| 2017-03-16 | $8.01 | $8.06 | $7.91 | $7.96 | $7.71 | 81,129,090 |
| 2017-03-15 | $7.83 | $8.06 | $7.82 | $7.93 | $7.68 | 153,791,480 |
| 2017-03-14 | $7.79 | $7.86 | $7.77 | $7.81 | $7.57 | 66,096,300 |
| 2017-03-13 | $7.71 | $7.84 | $7.62 | $7.77 | $7.53 | 74,633,720 |
| 2017-03-10 | $7.75 | $7.85 | $7.70 | $7.73 | $7.49 | 58,684,890 |
| 2017-03-09 | $7.73 | $7.81 | $7.62 | $7.70 | $7.46 | 60,452,710 |
| 2017-03-08 | $7.71 | $7.79 | $7.64 | $7.71 | $7.47 | 54,474,740 |
| 2017-03-07 | $7.79 | $7.89 | $7.73 | $7.74 | $7.50 | 52,467,390 |
| 2017-03-06 | $7.72 | $7.84 | $7.66 | $7.80 | $7.56 | 63,818,790 |
| 2017-03-03 | $7.68 | $7.73 | $7.60 | $7.71 | $7.47 | 45,158,990 |
| 2017-03-02 | $7.82 | $7.84 | $7.72 | $7.73 | $7.49 | 46,256,500 |
| 2017-03-01 | $7.70 | $7.93 | $7.68 | $7.79 | $7.55 | 102,121,910 |
| 2017-02-28 | $7.67 | $7.74 | $7.66 | $7.70 | $7.46 | 44,458,560 |
| 2017-02-27 | $7.75 | $7.80 | $7.65 | $7.69 | $7.45 | 101,908,090 |
| 2017-02-24 | $7.60 | $8.15 | $7.56 | $7.92 | $7.67 | 194,244,380 |
| 2017-02-23 | $7.75 | $7.81 | $7.57 | $7.65 | $7.41 | 82,562,450 |
| 2017-02-22 | $7.76 | $7.83 | $7.68 | $7.75 | $7.51 | 95,130,480 |
| 2017-02-21 | $7.68 | $7.89 | $7.65 | $7.73 | $7.49 | 143,073,250 |
| 2017-02-20 | $7.46 | $7.75 | $7.45 | $7.68 | $7.44 | 141,191,030 |
| 2017-02-17 | $7.55 | $7.65 | $7.41 | $7.45 | $7.22 | 111,557,970 |
| 2017-02-16 | $7.44 | $7.61 | $7.41 | $7.57 | $7.33 | 122,846,610 |
| 2017-02-15 | $7.39 | $7.84 | $7.38 | $7.45 | $7.22 | 171,427,670 |
| 2017-02-14 | $7.41 | $7.47 | $7.36 | $7.38 | $7.15 | 82,114,850 |
| 2017-02-13 | $7.33 | $7.42 | $7.30 | $7.39 | $7.16 | 93,976,970 |
| 2017-02-10 | $7.27 | $7.37 | $7.23 | $7.35 | $7.12 | 104,512,370 |
| 2017-02-09 | $7.24 | $7.29 | $7.22 | $7.26 | $7.03 | 65,151,230 |
| 2017-02-08 | $7.20 | $7.27 | $7.17 | $7.24 | $7.01 | 46,338,800 |
| 2017-02-07 | $7.17 | $7.21 | $7.16 | $7.20 | $6.98 | 37,264,090 |
| 2017-02-06 | $7.28 | $7.29 | $7.12 | $7.20 | $6.98 | 86,893,470 |
| 2017-02-03 | $7.31 | $7.35 | $7.26 | $7.29 | $7.06 | 25,940,970 |
| 2017-02-02 | $7.32 | $7.32 | $7.32 | $7.32 | $7.09 | 0 |
| 2017-02-01 | $7.32 | $7.32 | $7.32 | $7.32 | $7.09 | 0 |
| 2017-01-31 | $7.32 | $7.32 | $7.32 | $7.32 | $7.09 | 0 |
| 2017-01-30 | $7.32 | $7.32 | $7.32 | $7.32 | $7.09 | 0 |
| 2017-01-27 | $7.32 | $7.32 | $7.32 | $7.32 | $7.09 | 0 |
| 2017-01-26 | $7.40 | $7.41 | $7.28 | $7.32 | $7.09 | 57,085,030 |
| 2017-01-25 | $7.34 | $7.42 | $7.34 | $7.40 | $7.17 | 41,195,480 |
| 2017-01-24 | $7.37 | $7.39 | $7.31 | $7.37 | $7.14 | 35,649,510 |
| 2017-01-23 | $7.29 | $7.40 | $7.28 | $7.37 | $7.14 | 48,914,030 |
| 2017-01-20 | $7.24 | $7.33 | $7.23 | $7.29 | $7.06 | 42,955,020 |
| 2017-01-19 | $7.25 | $7.36 | $7.21 | $7.26 | $7.03 | 46,340,810 |
| 2017-01-18 | $7.27 | $7.38 | $7.24 | $7.29 | $7.06 | 74,535,720 |
| 2017-01-17 | $7.24 | $7.28 | $7.11 | $7.25 | $7.02 | 53,970,650 |
| 2017-01-16 | $7.28 | $7.34 | $7.12 | $7.28 | $7.05 | 110,720,020 |
| 2017-01-13 | $7.25 | $7.32 | $7.22 | $7.25 | $7.02 | 79,275,410 |
| 2017-01-12 | $7.32 | $7.35 | $7.23 | $7.25 | $7.02 | 90,975,570 |
| 2017-01-11 | $7.50 | $7.57 | $7.32 | $7.36 | $7.13 | 234,124,290 |
| 2017-01-10 | $7.15 | $7.90 | $7.13 | $7.71 | $7.47 | 346,393,500 |
| 2017-01-09 | $7.13 | $7.23 | $7.06 | $7.18 | $6.96 | 41,844,180 |
| 2017-01-06 | $7.16 | $7.22 | $7.13 | $7.15 | $6.93 | 42,445,960 |
| 2017-01-05 | $7.16 | $7.23 | $7.13 | $7.16 | $6.94 | 56,910,740 |
| 2017-01-04 | $7.04 | $7.12 | $7.00 | $7.10 | $6.88 | 45,710,510 |
| 2017-01-03 | $7.00 | $7.08 | $6.99 | $7.03 | $6.81 | 26,751,300 |
| 2017-01-02 | $7.02 | $7.02 | $7.02 | $7.02 | $6.80 | 0 |
| 2016-12-30 | $7.00 | $7.02 | $6.94 | $7.02 | $6.80 | 28,134,260 |
| 2016-12-29 | $6.95 | $7.03 | $6.91 | $6.99 | $6.77 | 27,346,640 |
| 2016-12-28 | $7.02 | $7.05 | $6.95 | $6.97 | $6.75 | 30,270,730 |
| 2016-12-27 | $7.08 | $7.12 | $7.03 | $7.03 | $6.81 | 25,130,700 |
| 2016-12-26 | $7.08 | $7.09 | $6.96 | $7.07 | $6.85 | 43,664,970 |
| 2016-12-23 | $7.11 | $7.21 | $7.06 | $7.13 | $6.91 | 69,221,160 |
| 2016-12-22 | $7.13 | $7.30 | $7.11 | $7.15 | $6.93 | 103,621,580 |
| 2016-12-21 | $6.89 | $7.34 | $6.86 | $7.21 | $6.99 | 171,145,670 |
| 2016-12-20 | $6.85 | $6.86 | $6.77 | $6.84 | $6.63 | 31,030,690 |
| 2016-12-19 | $6.83 | $6.95 | $6.81 | $6.87 | $6.66 | 43,824,680 |
| 2016-12-16 | $6.79 | $6.85 | $6.78 | $6.82 | $6.61 | 30,619,800 |
| 2016-12-15 | $6.85 | $6.93 | $6.74 | $6.79 | $6.58 | 60,143,910 |
| 2016-12-14 | $6.94 | $6.94 | $6.84 | $6.86 | $6.65 | 37,664,710 |
| 2016-12-13 | $7.02 | $7.03 | $6.81 | $6.95 | $6.73 | 73,136,240 |
| 2016-12-12 | $7.27 | $7.27 | $7.00 | $7.04 | $6.82 | 106,745,830 |
| 2016-12-09 | $7.29 | $7.33 | $7.22 | $7.29 | $7.06 | 57,524,420 |
| 2016-12-08 | $7.32 | $7.41 | $7.28 | $7.30 | $7.07 | 60,892,490 |
| 2016-12-07 | $7.31 | $7.33 | $7.21 | $7.32 | $7.09 | 67,038,820 |
| 2016-12-06 | $7.49 | $7.53 | $7.29 | $7.29 | $7.06 | 96,341,560 |
| 2016-12-05 | $7.44 | $7.66 | $7.40 | $7.48 | $7.25 | 100,928,780 |
| 2016-12-02 | $7.73 | $7.88 | $7.57 | $7.57 | $7.33 | 169,275,280 |
| 2016-12-01 | $7.63 | $7.85 | $7.56 | $7.76 | $7.52 | 162,462,530 |
| 2016-11-30 | $7.79 | $7.85 | $7.63 | $7.74 | $7.50 | 142,232,680 |
| 2016-11-29 | $7.51 | $7.91 | $7.50 | $7.76 | $7.52 | 275,664,200 |
| 2016-11-28 | $7.49 | $7.64 | $7.41 | $7.57 | $7.33 | 153,670,990 |
| 2016-11-25 | $7.42 | $7.48 | $7.33 | $7.45 | $7.22 | 75,084,880 |
| 2016-11-24 | $7.43 | $7.49 | $7.36 | $7.42 | $7.19 | 77,764,160 |
| 2016-11-23 | $7.52 | $7.55 | $7.43 | $7.46 | $7.23 | 86,051,930 |
| 2016-11-22 | $7.46 | $7.55 | $7.40 | $7.52 | $7.29 | 116,708,480 |
| 2016-11-21 | $7.41 | $7.60 | $7.36 | $7.51 | $7.28 | 93,863,440 |
| 2016-11-18 | $7.60 | $7.62 | $7.43 | $7.45 | $7.22 | 101,918,050 |
| 2016-11-17 | $7.46 | $7.70 | $7.40 | $7.65 | $7.41 | 176,458,240 |
| 2016-11-16 | $7.40 | $7.55 | $7.33 | $7.50 | $7.27 | 122,177,870 |
| 2016-11-15 | $7.47 | $7.69 | $7.43 | $7.47 | $7.24 | 170,532,320 |
| 2016-11-14 | $7.29 | $7.52 | $7.27 | $7.44 | $7.21 | 173,711,590 |
| 2016-11-11 | $7.17 | $7.34 | $7.13 | $7.27 | $7.04 | 111,465,210 |
| 2016-11-10 | $7.09 | $7.22 | $7.09 | $7.19 | $6.97 | 77,511,380 |
| 2016-11-09 | $7.14 | $7.14 | $7.00 | $7.08 | $6.86 | 56,732,570 |
| 2016-11-08 | $7.17 | $7.19 | $7.12 | $7.14 | $6.92 | 42,302,200 |
| 2016-11-07 | $7.17 | $7.19 | $7.10 | $7.15 | $6.93 | 31,418,130 |
| 2016-11-04 | $7.23 | $7.26 | $7.14 | $7.16 | $6.94 | 50,349,810 |
| 2016-11-03 | $7.08 | $7.33 | $7.06 | $7.25 | $7.02 | 106,839,330 |
| 2016-11-02 | $7.16 | $7.21 | $7.07 | $7.08 | $6.86 | 68,275,640 |
| 2016-11-01 | $7.19 | $7.20 | $7.13 | $7.18 | $6.96 | 35,934,470 |
| 2016-10-31 | $7.12 | $7.19 | $7.10 | $7.17 | $6.95 | 0 |
| 2016-10-28 | $7.16 | $7.17 | $7.08 | $7.09 | $6.87 | 33,695,060 |
| 2016-10-27 | $7.13 | $7.16 | $7.09 | $7.12 | $6.90 | 35,050,060 |
| 2016-10-26 | $7.20 | $7.20 | $7.13 | $7.16 | $6.94 | 37,984,020 |
| 2016-10-25 | $7.23 | $7.26 | $7.16 | $7.21 | $6.99 | 54,223,440 |
| 2016-10-24 | $7.20 | $7.30 | $7.16 | $7.24 | $7.01 | 64,379,840 |
| 2016-10-21 | $7.34 | $7.35 | $7.15 | $7.22 | $7.00 | 75,463,520 |
| 2016-10-20 | $7.30 | $7.41 | $7.27 | $7.35 | $7.12 | 57,882,130 |
| 2016-10-19 | $7.25 | $7.52 | $7.25 | $7.35 | $7.12 | 120,719,300 |
| 2016-10-18 | $7.15 | $7.28 | $7.15 | $7.26 | $7.03 | 52,375,300 |
| 2016-10-17 | $7.26 | $7.27 | $7.12 | $7.18 | $6.96 | 59,057,570 |
| 2016-10-14 | $7.09 | $7.30 | $7.05 | $7.28 | $7.05 | 70,802,110 |
| 2016-10-13 | $7.11 | $7.13 | $7.07 | $7.10 | $6.88 | 26,629,490 |
| 2016-10-12 | $7.14 | $7.15 | $7.07 | $7.11 | $6.89 | 33,195,670 |
| 2016-10-11 | $7.10 | $7.21 | $7.09 | $7.15 | $6.93 | 75,885,490 |
| 2016-10-10 | $7.00 | $7.07 | $6.97 | $7.06 | $6.84 | 46,125,750 |
| 2016-10-07 | $7.00 | $7.00 | $7.00 | $7.00 | $6.78 | 0 |
| 2016-10-06 | $7.00 | $7.00 | $7.00 | $7.00 | $6.78 | 0 |
| 2016-10-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.78 | 0 |
| 2016-10-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.78 | 0 |
| 2016-10-03 | $7.00 | $7.00 | $7.00 | $7.00 | $6.78 | 0 |
| 2016-09-30 | $7.03 | $7.05 | $6.98 | $7.00 | $6.78 | 52,000,060 |
| 2016-09-29 | $7.09 | $7.12 | $7.03 | $7.05 | $6.83 | 46,700,140 |
| 2016-09-28 | $7.07 | $7.19 | $7.02 | $7.15 | $6.93 | 39,650,570 |
| 2016-09-27 | $7.02 | $7.07 | $6.98 | $7.06 | $6.84 | 27,152,070 |
| 2016-09-26 | $7.15 | $7.22 | $7.00 | $7.03 | $6.81 | 37,773,110 |
| 2016-09-23 | $7.22 | $7.22 | $7.14 | $7.17 | $6.95 | 29,464,260 |
| 2016-09-22 | $7.13 | $7.24 | $7.10 | $7.24 | $7.01 | 59,799,860 |
| 2016-09-21 | $7.08 | $7.12 | $7.05 | $7.11 | $6.89 | 19,984,930 |
| 2016-09-20 | $7.12 | $7.13 | $7.03 | $7.08 | $6.86 | 20,262,080 |
| 2016-09-19 | $7.10 | $7.14 | $7.08 | $7.11 | $6.89 | 23,621,520 |
| 2016-09-16 | $7.08 | $7.08 | $7.08 | $7.08 | $6.86 | 0 |
| 2016-09-15 | $7.08 | $7.08 | $7.08 | $7.08 | $6.86 | 0 |
| 2016-09-14 | $7.09 | $7.10 | $7.03 | $7.08 | $6.86 | 21,677,900 |
| 2016-09-13 | $7.10 | $7.13 | $7.07 | $7.11 | $6.89 | 23,681,250 |
| 2016-09-12 | $7.16 | $7.16 | $6.96 | $7.11 | $6.89 | 84,097,420 |
| 2016-09-09 | $7.28 | $7.32 | $7.24 | $7.25 | $7.02 | 29,735,390 |
| 2016-09-08 | $7.25 | $7.37 | $7.23 | $7.32 | $7.09 | 45,097,410 |
| 2016-09-07 | $7.31 | $7.32 | $7.25 | $7.27 | $7.04 | 47,811,600 |
| 2016-09-06 | $7.29 | $7.31 | $7.14 | $7.30 | $7.07 | 55,012,740 |
| 2016-09-05 | $7.37 | $7.38 | $7.28 | $7.29 | $7.06 | 51,850,120 |
| 2016-09-02 | $7.29 | $7.38 | $7.26 | $7.38 | $7.15 | 54,816,110 |
| 2016-09-01 | $7.32 | $7.37 | $7.26 | $7.29 | $7.06 | 48,045,740 |
| 2016-08-31 | $7.38 | $7.39 | $7.20 | $7.32 | $7.09 | 96,681,500 |
| 2016-08-30 | $7.62 | $7.65 | $7.40 | $7.42 | $7.19 | 134,734,100 |
| 2016-08-29 | $7.70 | $7.72 | $7.65 | $7.69 | $7.45 | 32,527,450 |
| 2016-08-26 | $7.67 | $7.75 | $7.64 | $7.70 | $7.46 | 42,361,820 |
| 2016-08-25 | $7.73 | $7.73 | $7.56 | $7.67 | $7.43 | 53,101,560 |
| 2016-08-24 | $7.75 | $7.76 | $7.68 | $7.73 | $7.49 | 52,185,570 |
| 2016-08-23 | $7.79 | $7.83 | $7.70 | $7.75 | $7.51 | 59,104,470 |
| 2016-08-22 | $7.85 | $7.85 | $7.71 | $7.78 | $7.54 | 59,945,240 |
| 2016-08-19 | $7.92 | $7.93 | $7.76 | $7.84 | $7.60 | 76,966,290 |
| 2016-08-18 | $7.97 | $8.05 | $7.89 | $7.98 | $7.73 | 73,362,160 |
| 2016-08-17 | $8.08 | $8.08 | $7.91 | $7.98 | $7.73 | 88,535,110 |
| 2016-08-16 | $8.17 | $8.29 | $8.04 | $8.10 | $7.85 | 106,583,050 |
| 2016-08-15 | $7.85 | $8.25 | $7.82 | $8.19 | $7.94 | 144,273,740 |
| 2016-08-12 | $7.73 | $7.89 | $7.68 | $7.87 | $7.63 | 60,841,750 |
| 2016-08-11 | $7.96 | $8.01 | $7.75 | $7.77 | $7.53 | 77,176,520 |
| 2016-08-10 | $7.94 | $8.04 | $7.89 | $7.93 | $7.68 | 53,879,250 |
| 2016-08-09 | $7.83 | $7.99 | $7.81 | $7.96 | $7.71 | 62,439,430 |
| 2016-08-08 | $7.84 | $7.92 | $7.72 | $7.91 | $7.66 | 85,632,900 |
| 2016-08-05 | $8.05 | $8.08 | $7.88 | $7.96 | $7.71 | 100,895,430 |
| 2016-08-04 | $8.24 | $8.26 | $8.06 | $8.12 | $7.87 | 79,901,840 |
| 2016-08-03 | $8.18 | $8.36 | $8.15 | $8.35 | $8.09 | 75,452,350 |
| 2016-08-02 | $8.30 | $8.34 | $8.05 | $8.19 | $7.94 | 58,380,200 |
| 2016-08-01 | $8.47 | $8.47 | $8.00 | $8.21 | $7.95 | 83,012,560 |
| 2016-07-29 | $8.57 | $8.73 | $8.40 | $8.48 | $8.22 | 77,082,660 |
| 2016-07-28 | $8.10 | $8.91 | $8.07 | $8.54 | $8.27 | 130,118,250 |
| 2016-07-27 | $8.20 | $8.40 | $7.91 | $8.26 | $8.00 | 109,312,530 |
| 2016-07-26 | $7.90 | $8.23 | $7.89 | $8.19 | $7.94 | 84,793,000 |
| 2016-07-25 | $7.93 | $7.97 | $7.82 | $7.90 | $7.65 | 52,870,440 |
| 2016-07-22 | $8.23 | $8.24 | $7.88 | $7.92 | $7.67 | 64,203,920 |
| 2016-07-21 | $8.15 | $8.35 | $8.11 | $8.17 | $7.92 | 51,904,440 |
| 2016-07-20 | $8.16 | $8.20 | $8.09 | $8.13 | $7.88 | 36,258,990 |
| 2016-07-19 | $8.38 | $8.40 | $8.01 | $8.18 | $7.93 | 87,070,760 |
| 2016-07-18 | $8.29 | $8.65 | $8.26 | $8.45 | $8.19 | 109,721,530 |
| 2016-07-15 | $8.37 | $8.50 | $8.28 | $8.42 | $8.16 | 81,867,860 |
| 2016-07-14 | $8.60 | $8.65 | $8.20 | $8.37 | $8.11 | 128,302,360 |
| 2016-07-13 | $8.70 | $8.79 | $8.44 | $8.62 | $8.35 | 188,910,240 |
| 2016-07-12 | $7.57 | $8.32 | $7.57 | $8.32 | $8.06 | 192,844,700 |
| 2016-07-11 | $7.50 | $7.80 | $7.34 | $7.56 | $7.32 | 65,209,550 |
| 2016-07-08 | $7.60 | $7.83 | $7.48 | $7.50 | $7.27 | 87,897,000 |
| 2016-07-07 | $7.35 | $7.76 | $7.35 | $7.54 | $7.31 | 92,230,400 |
| 2016-07-06 | $7.44 | $7.48 | $7.28 | $7.43 | $7.20 | 64,083,410 |
| 2016-07-05 | $7.07 | $7.66 | $7.07 | $7.50 | $7.27 | 158,443,680 |
| 2016-07-04 | $6.91 | $7.12 | $6.90 | $7.06 | $6.84 | 72,860,500 |
| 2016-07-01 | $7.00 | $7.07 | $6.93 | $6.97 | $6.75 | 30,500,550 |
| 2016-06-30 | $7.11 | $7.15 | $7.01 | $7.06 | $6.84 | 35,139,900 |
| 2016-06-29 | $7.06 | $7.14 | $7.02 | $7.09 | $6.79 | 50,011,650 |
| 2016-06-28 | $7.10 | $7.10 | $6.89 | $7.06 | $6.76 | 58,482,800 |
| 2016-06-27 | $6.96 | $7.18 | $6.93 | $7.11 | $6.81 | 40,511,960 |
| 2016-06-24 | $7.10 | $7.16 | $6.80 | $7.02 | $6.73 | 51,764,770 |
| 2016-06-23 | $7.16 | $7.17 | $7.06 | $7.10 | $6.80 | 48,099,730 |
| 2016-06-22 | $7.14 | $7.26 | $7.09 | $7.24 | $6.94 | 40,738,070 |
| 2016-06-21 | $7.31 | $7.34 | $7.12 | $7.21 | $6.91 | 45,212,410 |
| 2016-06-20 | $7.08 | $7.30 | $7.05 | $7.29 | $6.98 | 51,889,220 |
| 2016-06-17 | $7.05 | $7.31 | $7.05 | $7.12 | $6.82 | 78,180,920 |
| 2016-06-16 | $7.01 | $7.18 | $6.86 | $6.92 | $6.63 | 64,029,190 |
| 2016-06-15 | $6.78 | $7.10 | $6.72 | $7.05 | $6.75 | 51,910,040 |
| 2016-06-14 | $6.80 | $6.95 | $6.70 | $6.87 | $6.58 | 41,916,410 |
| 2016-06-13 | $7.00 | $7.14 | $6.80 | $6.83 | $6.54 | 63,482,370 |
| 2016-06-10 | $7.10 | $7.10 | $7.10 | $7.10 | $6.80 | 0 |
| 2016-06-09 | $7.10 | $7.10 | $7.10 | $7.10 | $6.80 | 0 |
| 2016-06-08 | $7.23 | $7.23 | $7.00 | $7.10 | $6.80 | 57,686,400 |
| 2016-06-07 | $7.20 | $7.26 | $7.11 | $7.25 | $6.95 | 41,558,870 |
| 2016-06-06 | $7.25 | $7.58 | $7.17 | $7.22 | $6.92 | 106,884,390 |
| 2016-06-03 | $7.09 | $7.13 | $6.95 | $7.07 | $6.77 | 67,096,580 |
| 2016-06-02 | $6.85 | $7.15 | $6.82 | $7.11 | $6.81 | 92,108,730 |
| 2016-06-01 | $6.84 | $6.84 | $6.84 | $6.84 | $6.55 | 0 |
| 2016-05-31 | $6.52 | $6.87 | $6.52 | $6.84 | $6.55 | 80,844,350 |
| 2016-05-30 | $6.64 | $6.64 | $6.50 | $6.55 | $6.28 | 44,502,330 |
| 2016-05-27 | $6.68 | $6.78 | $6.59 | $6.69 | $6.41 | 56,637,800 |
| 2016-05-26 | $6.74 | $6.81 | $6.52 | $6.69 | $6.41 | 82,094,310 |
| 2016-05-25 | $7.19 | $7.23 | $6.75 | $7.15 | $6.85 | 92,136,370 |
| 2016-05-24 | $7.16 | $7.19 | $7.01 | $7.15 | $6.85 | 50,848,950 |
| 2016-05-23 | $7.14 | $7.34 | $7.07 | $7.20 | $6.90 | 72,482,700 |
| 2016-05-20 | $6.96 | $7.14 | $6.85 | $7.13 | $6.83 | 55,970,200 |
| 2016-05-19 | $6.99 | $7.17 | $6.94 | $7.03 | $6.73 | 80,000,050 |
| 2016-05-18 | $7.12 | $7.20 | $6.85 | $7.02 | $6.73 | 86,711,740 |
| 2016-05-17 | $7.37 | $7.40 | $7.11 | $7.12 | $6.82 | 96,566,120 |
| 2016-05-16 | $7.25 | $7.45 | $7.14 | $7.40 | $7.09 | 104,728,980 |
| 2016-05-13 | $7.35 | $7.45 | $7.22 | $7.30 | $6.99 | 89,808,180 |
| 2016-05-12 | $7.36 | $7.74 | $7.24 | $7.42 | $7.11 | 147,515,970 |
| 2016-05-11 | $7.09 | $7.77 | $7.00 | $7.56 | $7.24 | 223,395,180 |
| 2016-05-10 | $7.14 | $7.43 | $6.97 | $7.08 | $6.78 | 162,009,950 |
| 2016-05-09 | $7.10 | $7.45 | $6.96 | $7.13 | $6.83 | 190,990,180 |
| 2016-05-06 | $7.06 | $7.55 | $6.96 | $7.19 | $6.89 | 245,594,310 |
| 2016-05-05 | $6.95 | $7.18 | $6.88 | $7.07 | $6.77 | 320,902,790 |
| 2016-05-04 | $6.22 | $6.83 | $6.20 | $6.83 | $6.54 | 321,192,640 |
| 2016-05-03 | $6.15 | $6.21 | $6.08 | $6.21 | $5.95 | 49,740,640 |
| 2016-05-02 | $6.06 | $6.06 | $6.06 | $6.06 | $5.81 | 0 |
| 2016-04-29 | $6.06 | $6.09 | $6.03 | $6.06 | $5.81 | 22,838,320 |
| 2016-04-28 | $6.11 | $6.12 | $6.01 | $6.10 | $5.84 | 27,552,670 |
| 2016-04-27 | $6.11 | $6.15 | $6.06 | $6.08 | $5.82 | 18,290,830 |
| 2016-04-26 | $6.09 | $6.17 | $6.07 | $6.14 | $5.88 | 24,752,260 |
| 2016-04-25 | $6.10 | $6.11 | $6.01 | $6.09 | $5.83 | 28,604,270 |
| 2016-04-22 | $6.16 | $6.19 | $6.01 | $6.13 | $5.87 | 46,535,790 |
| 2016-04-21 | $6.28 | $6.30 | $6.19 | $6.20 | $5.94 | 42,346,030 |
| 2016-04-20 | $6.45 | $6.57 | $6.11 | $6.36 | $6.09 | 105,273,320 |
| 2016-04-19 | $6.40 | $6.57 | $6.31 | $6.47 | $6.20 | 92,070,820 |
| 2016-04-18 | $6.44 | $6.48 | $6.34 | $6.40 | $6.13 | 68,272,820 |
| 2016-04-15 | $6.43 | $6.47 | $6.33 | $6.39 | $6.12 | 45,024,930 |
| 2016-04-14 | $6.49 | $6.53 | $6.38 | $6.43 | $6.16 | 72,589,740 |
| 2016-04-13 | $6.26 | $6.42 | $6.26 | $6.35 | $6.08 | 74,373,050 |
| 2016-04-12 | $6.37 | $6.37 | $6.22 | $6.25 | $5.99 | 44,676,540 |
| 2016-04-11 | $6.34 | $6.44 | $6.29 | $6.36 | $6.09 | 49,964,960 |
| 2016-04-08 | $6.35 | $6.37 | $6.25 | $6.32 | $6.05 | 41,242,160 |
| 2016-04-07 | $6.45 | $6.52 | $6.35 | $6.39 | $6.12 | 63,989,620 |
| 2016-04-06 | $6.50 | $6.50 | $6.41 | $6.45 | $6.18 | 60,502,080 |
| 2016-04-05 | $6.44 | $6.60 | $6.37 | $6.54 | $6.27 | 112,676,960 |
| 2016-04-04 | $6.38 | $6.38 | $6.38 | $6.38 | $6.11 | 0 |
| 2016-04-01 | $6.28 | $6.54 | $6.26 | $6.38 | $6.11 | 97,314,890 |
| 2016-03-31 | $6.38 | $6.40 | $6.29 | $6.31 | $6.05 | 70,863,170 |
| 2016-03-30 | $6.22 | $6.33 | $6.18 | $6.33 | $6.06 | 69,027,990 |
| 2016-03-29 | $6.29 | $6.29 | $6.06 | $6.18 | $5.92 | 66,956,860 |
| 2016-03-28 | $6.35 | $6.43 | $6.26 | $6.28 | $6.02 | 51,900,050 |
| 2016-03-25 | $6.27 | $6.36 | $6.23 | $6.31 | $6.05 | 51,271,790 |
| 2016-03-24 | $6.44 | $6.53 | $6.34 | $6.34 | $6.07 | 74,223,030 |
| 2016-03-23 | $6.40 | $6.44 | $6.29 | $6.40 | $6.13 | 74,333,650 |
| 2016-03-22 | $6.54 | $6.56 | $6.40 | $6.46 | $6.19 | 66,235,770 |
| 2016-03-21 | $6.36 | $6.66 | $6.29 | $6.59 | $6.31 | 144,774,270 |
| 2016-03-18 | $6.23 | $6.45 | $6.21 | $6.32 | $6.05 | 120,329,740 |
| 2016-03-17 | $6.20 | $6.27 | $6.09 | $6.22 | $5.96 | 47,274,940 |
| 2016-03-16 | $6.13 | $6.24 | $6.10 | $6.16 | $5.90 | 54,384,090 |
| 2016-03-15 | $6.15 | $6.16 | $6.06 | $6.14 | $5.88 | 29,409,330 |
| 2016-03-14 | $6.05 | $6.25 | $6.01 | $6.15 | $5.89 | 55,935,990 |
| 2016-03-11 | $5.96 | $6.02 | $5.91 | $5.98 | $5.73 | 22,608,940 |
| 2016-03-10 | $6.11 | $6.13 | $6.00 | $6.02 | $5.77 | 28,392,920 |
| 2016-03-09 | $6.05 | $6.18 | $5.96 | $6.17 | $5.91 | 44,015,670 |
| 2016-03-08 | $6.22 | $6.22 | $5.89 | $6.20 | $5.94 | 61,070,060 |
| 2016-03-07 | $6.24 | $6.33 | $6.18 | $6.27 | $6.01 | 47,220,640 |
| 2016-03-04 | $6.17 | $6.30 | $6.05 | $6.23 | $5.97 | 94,599,600 |
| 2016-03-03 | $6.23 | $6.29 | $6.11 | $6.20 | $5.94 | 80,851,840 |
| 2016-03-02 | $5.92 | $6.19 | $5.87 | $6.18 | $5.92 | 75,050,180 |
| 2016-03-01 | $5.88 | $5.95 | $5.71 | $5.91 | $5.66 | 44,067,740 |
| 2016-02-29 | $6.16 | $6.16 | $5.64 | $5.86 | $5.61 | 66,043,500 |
| 2016-02-26 | $6.18 | $6.22 | $6.03 | $6.16 | $5.90 | 48,111,090 |
| 2016-02-25 | $6.72 | $6.73 | $6.06 | $6.13 | $5.87 | 96,246,920 |
| 2016-02-24 | $6.68 | $6.74 | $6.58 | $6.73 | $6.45 | 50,825,260 |
| 2016-02-23 | $6.82 | $6.83 | $6.56 | $6.67 | $6.39 | 93,886,610 |
| 2016-02-22 | $6.80 | $6.94 | $6.73 | $6.86 | $6.57 | 71,061,420 |
| 2016-02-19 | $6.76 | $6.80 | $6.63 | $6.71 | $6.43 | 46,562,150 |
| 2016-02-18 | $6.93 | $6.94 | $6.74 | $6.79 | $6.50 | 76,771,050 |
| 2016-02-17 | $6.92 | $6.97 | $6.82 | $6.93 | $6.64 | 59,360,990 |
| 2016-02-16 | $6.85 | $7.02 | $6.79 | $6.97 | $6.68 | 78,349,940 |
| 2016-02-15 | $6.45 | $6.98 | $6.39 | $6.84 | $6.55 | 70,495,550 |
| 2016-02-12 | $6.66 | $6.66 | $6.66 | $6.66 | $6.38 | 0 |
| 2016-02-11 | $6.66 | $6.66 | $6.66 | $6.66 | $6.38 | 0 |
| 2016-02-10 | $6.66 | $6.66 | $6.66 | $6.66 | $6.38 | 0 |
| 2016-02-09 | $6.66 | $6.66 | $6.66 | $6.66 | $6.38 | 0 |
| 2016-02-08 | $6.66 | $6.66 | $6.66 | $6.66 | $6.38 | 0 |
| 2016-02-05 | $6.54 | $6.95 | $6.53 | $6.66 | $6.38 | 82,511,010 |
| 2016-02-04 | $6.37 | $6.57 | $6.37 | $6.49 | $6.22 | 61,294,680 |
| 2016-02-03 | $6.46 | $6.56 | $6.31 | $6.43 | $6.16 | 54,123,940 |
| 2016-02-02 | $6.28 | $6.58 | $6.22 | $6.43 | $6.16 | 68,705,400 |
| 2016-02-01 | $6.30 | $6.33 | $6.13 | $6.24 | $5.98 | 47,457,920 |
| 2016-01-29 | $6.09 | $6.36 | $6.02 | $6.32 | $6.05 | 66,123,230 |
| 2016-01-28 | $6.36 | $6.43 | $6.11 | $6.14 | $5.88 | 58,722,500 |
| 2016-01-27 | $6.86 | $6.93 | $6.21 | $6.54 | $6.27 | 87,940,340 |
| 2016-01-26 | $7.32 | $7.45 | $6.72 | $6.84 | $6.55 | 78,852,100 |
| 2016-01-25 | $7.39 | $7.45 | $7.22 | $7.33 | $7.02 | 56,700,050 |
| 2016-01-22 | $7.36 | $7.53 | $7.11 | $7.43 | $7.12 | 64,684,400 |
| 2016-01-21 | $7.70 | $7.88 | $7.28 | $7.36 | $7.05 | 101,159,790 |
| 2016-01-20 | $7.42 | $8.10 | $7.37 | $7.80 | $7.47 | 139,084,120 |
| 2016-01-19 | $7.19 | $7.50 | $7.03 | $7.42 | $7.11 | 85,416,000 |
| 2016-01-18 | $6.95 | $7.38 | $6.89 | $7.24 | $6.94 | 83,046,150 |
| 2016-01-15 | $7.68 | $7.68 | $7.01 | $7.10 | $6.80 | 107,905,980 |
| 2016-01-14 | $7.50 | $7.79 | $7.32 | $7.73 | $7.41 | 85,626,550 |
| 2016-01-13 | $8.00 | $8.20 | $7.69 | $7.78 | $7.45 | 96,171,850 |
| 2016-01-12 | $8.08 | $8.30 | $7.60 | $8.04 | $7.70 | 159,225,970 |
| 2016-01-11 | $7.60 | $8.29 | $7.50 | $7.74 | $7.42 | 175,770,490 |
| 2016-01-08 | $7.70 | $7.88 | $7.16 | $7.71 | $7.39 | 119,028,000 |
| 2016-01-07 | $7.81 | $7.99 | $7.28 | $7.35 | $7.04 | 39,783,130 |
| 2016-01-06 | $7.65 | $7.84 | $7.61 | $7.83 | $7.50 | 97,289,710 |
| 2016-01-05 | $7.43 | $7.87 | $7.30 | $7.54 | $7.22 | 125,440,020 |
| 2016-01-04 | $8.45 | $8.50 | $7.75 | $7.76 | $7.43 | 72,913,510 |
| 2016-01-01 | $8.57 | $8.57 | $8.57 | $8.57 | $8.21 | 0 |
| 2015-12-31 | $8.70 | $8.75 | $8.54 | $8.57 | $8.21 | 58,254,890 |
| 2015-12-30 | $8.75 | $8.83 | $8.55 | $8.70 | $8.33 | 57,972,670 |
| 2015-12-29 | $8.59 | $8.84 | $8.58 | $8.80 | $8.43 | 77,114,820 |
| 2015-12-28 | $8.78 | $8.93 | $8.50 | $8.54 | $8.18 | 87,045,150 |
| 2015-12-25 | $8.73 | $8.96 | $8.62 | $8.76 | $8.39 | 79,631,080 |
| 2015-12-24 | $8.90 | $8.90 | $8.57 | $8.72 | $8.35 | 112,646,490 |
| 2015-12-23 | $9.06 | $9.27 | $8.88 | $8.96 | $8.58 | 123,341,870 |
| 2015-12-22 | $9.20 | $9.25 | $8.94 | $9.15 | $8.77 | 168,337,480 |
| 2015-12-21 | $8.85 | $9.30 | $8.60 | $9.15 | $8.77 | 308,686,580 |
| 2015-12-18 | $8.30 | $8.92 | $8.30 | $8.75 | $8.38 | 371,969,360 |
| 2015-12-17 | $7.91 | $8.18 | $7.87 | $8.11 | $7.77 | 123,919,220 |
| 2015-12-16 | $7.86 | $7.88 | $7.78 | $7.81 | $7.48 | 51,700,450 |
| 2015-12-15 | $8.00 | $8.02 | $7.83 | $7.91 | $7.58 | 66,680,060 |
| 2015-12-14 | $7.67 | $8.00 | $7.60 | $7.98 | $7.64 | 66,704,830 |
| 2015-12-11 | $7.78 | $7.80 | $7.60 | $7.72 | $7.40 | 51,956,520 |
| 2015-12-10 | $7.94 | $7.98 | $7.76 | $7.81 | $7.48 | 68,291,930 |
| 2015-12-09 | $8.08 | $8.12 | $7.90 | $7.93 | $7.60 | 80,915,580 |
| 2015-12-08 | $8.23 | $8.65 | $8.12 | $8.18 | $7.84 | 181,094,310 |
| 2015-12-07 | $8.00 | $8.14 | $7.95 | $8.05 | $7.71 | 54,197,960 |
| 2015-12-04 | $8.03 | $8.14 | $7.91 | $7.99 | $7.65 | 85,246,430 |
| 2015-12-03 | $8.39 | $8.45 | $8.14 | $8.24 | $7.89 | 101,562,100 |
| 2015-12-02 | $7.90 | $8.24 | $7.75 | $8.21 | $7.87 | 119,687,710 |
| 2015-12-01 | $7.80 | $7.94 | $7.72 | $7.93 | $7.60 | 87,450,070 |
| 2015-11-30 | $7.90 | $7.96 | $7.41 | $7.74 | $7.42 | 104,198,120 |
| 2015-11-27 | $8.50 | $8.51 | $7.70 | $7.86 | $7.53 | 130,680,870 |
| 2015-11-26 | $8.68 | $8.72 | $8.50 | $8.54 | $8.18 | 77,784,540 |
| 2015-11-25 | $8.52 | $8.69 | $8.45 | $8.66 | $8.30 | 77,106,840 |
| 2015-11-24 | $8.63 | $8.69 | $8.40 | $8.61 | $8.25 | 99,603,550 |
| 2015-11-23 | $8.85 | $8.91 | $8.65 | $8.73 | $8.36 | 99,431,590 |
| 2015-11-20 | $9.01 | $9.06 | $8.85 | $8.93 | $8.56 | 91,508,300 |
| 2015-11-19 | $8.92 | $9.06 | $8.80 | $9.01 | $8.63 | 97,091,080 |
| 2015-11-18 | $9.18 | $9.29 | $8.90 | $8.94 | $8.56 | 101,951,010 |
| 2015-11-17 | $9.08 | $9.57 | $9.08 | $9.15 | $8.77 | 179,618,690 |
| 2015-11-16 | $8.98 | $9.07 | $8.80 | $9.06 | $8.68 | 140,836,510 |
| 2015-11-13 | $9.15 | $9.48 | $9.08 | $9.26 | $8.87 | 177,550,790 |
| 2015-11-12 | $9.19 | $9.38 | $9.06 | $9.19 | $8.80 | 157,388,850 |
| 2015-11-11 | $9.20 | $9.25 | $9.02 | $9.13 | $8.75 | 108,350,040 |
| 2015-11-10 | $9.21 | $9.32 | $9.03 | $9.19 | $8.80 | 166,131,310 |
| 2015-11-09 | $8.90 | $9.50 | $8.90 | $9.35 | $8.96 | 285,701,600 |
| 2015-11-06 | $8.70 | $9.05 | $8.68 | $8.94 | $8.56 | 206,465,370 |
| 2015-11-05 | $8.33 | $9.26 | $8.28 | $8.84 | $8.47 | 341,551,330 |
| 2015-11-04 | $8.11 | $8.45 | $8.10 | $8.44 | $8.09 | 119,703,410 |
| 2015-11-03 | $8.23 | $8.29 | $8.04 | $8.10 | $7.76 | 67,263,650 |
| 2015-11-02 | $8.34 | $8.45 | $8.18 | $8.19 | $7.85 | 79,537,600 |
| 2015-10-30 | $8.45 | $8.53 | $8.28 | $8.46 | $8.10 | 73,420,330 |
| 2015-10-29 | $8.40 | $8.60 | $8.35 | $8.45 | $8.10 | 84,443,350 |
| 2015-10-28 | $8.56 | $8.85 | $8.42 | $8.47 | $8.11 | 137,314,380 |
| 2015-10-27 | $8.58 | $8.67 | $8.25 | $8.63 | $8.27 | 130,214,320 |
| 2015-10-26 | $8.91 | $8.94 | $8.58 | $8.70 | $8.33 | 170,865,420 |
| 2015-10-23 | $8.96 | $8.96 | $8.60 | $8.88 | $8.51 | 265,453,800 |
| 2015-10-22 | $8.58 | $8.97 | $8.37 | $8.97 | $8.59 | 318,098,900 |
| 2015-10-21 | $8.98 | $9.03 | $8.04 | $8.15 | $7.81 | 208,250,850 |
| 2015-10-20 | $8.93 | $9.00 | $8.64 | $8.92 | $8.55 | 179,758,730 |
| 2015-10-19 | $8.62 | $9.04 | $8.37 | $8.92 | $8.55 | 239,557,450 |
| 2015-10-16 | $8.56 | $8.95 | $8.54 | $8.74 | $8.37 | 217,428,360 |
| 2015-10-15 | $8.21 | $8.50 | $8.01 | $8.48 | $8.12 | 142,113,890 |
| 2015-10-14 | $8.33 | $8.39 | $8.14 | $8.24 | $7.89 | 105,674,960 |
| 2015-10-13 | $8.31 | $8.55 | $8.25 | $8.47 | $8.11 | 130,294,580 |
| 2015-10-12 | $7.87 | $8.44 | $7.83 | $8.37 | $8.02 | 177,704,740 |
| 2015-10-09 | $7.61 | $8.10 | $7.56 | $7.87 | $7.54 | 104,031,640 |
| 2015-10-08 | $7.69 | $7.76 | $7.50 | $7.68 | $7.36 | 90,100,670 |
| 2015-10-07 | $7.49 | $7.49 | $7.49 | $7.49 | $7.18 | 0 |
| 2015-10-06 | $7.49 | $7.49 | $7.49 | $7.49 | $7.18 | 0 |
| 2015-10-05 | $7.49 | $7.49 | $7.49 | $7.49 | $7.18 | 0 |
| 2015-10-02 | $7.49 | $7.49 | $7.49 | $7.49 | $7.18 | 0 |
| 2015-10-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.18 | 0 |
| 2015-09-30 | $7.40 | $7.70 | $7.35 | $7.49 | $7.18 | 63,320,280 |
| 2015-09-29 | $7.44 | $7.49 | $7.34 | $7.36 | $7.05 | 48,438,720 |
| 2015-09-28 | $7.52 | $7.64 | $7.32 | $7.58 | $7.26 | 39,372,140 |
| 2015-09-25 | $7.80 | $7.94 | $7.40 | $7.51 | $7.19 | 72,713,930 |
| 2015-09-24 | $7.87 | $7.96 | $7.74 | $7.84 | $7.51 | 63,522,860 |
| 2015-09-23 | $7.88 | $7.98 | $7.77 | $7.81 | $7.48 | 101,583,690 |
| 2015-09-22 | $7.80 | $8.46 | $7.70 | $8.12 | $7.78 | 134,013,130 |
| 2015-09-21 | $7.41 | $7.84 | $7.38 | $7.76 | $7.43 | 75,812,550 |
| 2015-09-18 | $7.57 | $7.65 | $7.46 | $7.54 | $7.22 | 75,634,110 |
| 2015-09-17 | $7.66 | $7.83 | $7.40 | $7.43 | $7.12 | 105,887,640 |
| 2015-09-16 | $7.24 | $7.79 | $7.07 | $7.68 | $7.36 | 105,593,450 |
| 2015-09-15 | $7.30 | $7.85 | $7.12 | $7.12 | $6.82 | 99,054,680 |
| 2015-09-14 | $8.34 | $8.38 | $7.42 | $7.91 | $7.58 | 132,995,150 |
| 2015-09-11 | $8.30 | $8.40 | $8.07 | $8.24 | $7.89 | 81,045,970 |
| 2015-09-10 | $8.13 | $8.45 | $8.06 | $8.18 | $7.84 | 98,098,050 |
| 2015-09-09 | $8.25 | $8.42 | $8.04 | $8.28 | $7.93 | 146,892,330 |
| 2015-09-08 | $7.76 | $8.18 | $7.60 | $8.09 | $7.75 | 92,464,080 |
| 2015-09-07 | $8.20 | $8.64 | $7.86 | $7.89 | $7.56 | 147,910,770 |
| 2015-09-04 | $8.18 | $8.18 | $8.18 | $8.18 | $7.84 | 0 |
| 2015-09-03 | $8.18 | $8.18 | $8.18 | $8.18 | $7.84 | 0 |
| 2015-09-02 | $7.75 | $8.50 | $7.60 | $8.18 | $7.84 | 280,019,990 |
| 2015-09-01 | $7.77 | $8.29 | $7.41 | $8.12 | $7.78 | 237,009,530 |
| 2015-08-31 | $8.09 | $8.12 | $7.68 | $8.07 | $7.73 | 202,121,530 |
| 2015-08-28 | $7.61 | $8.25 | $7.30 | $8.19 | $7.85 | 276,481,240 |
| 2015-08-27 | $7.47 | $7.74 | $6.91 | $7.58 | $7.26 | 201,748,640 |
| 2015-08-26 | $8.04 | $8.28 | $7.23 | $7.27 | $6.96 | 222,313,830 |
| 2015-08-25 | $8.05 | $8.55 | $7.98 | $7.98 | $7.64 | 180,957,170 |
| 2015-08-24 | $9.30 | $9.37 | $8.87 | $8.87 | $8.50 | 178,703,420 |
China Southern Airlines Company Ltd (600029) News Headlines
.jpg)
China begins returning Boeing aircraft to US
A Boeing 737 Max that was getting readied for a Chinese airline has reportedly returned to Seattle due to the ongoing tariff war between China and th…
foxbusiness.com April 20, 2025.jpg)
Global Airlines promised luxurious flights on a fleet of A380 superjumbos. The launch is somewhat different
An airline with a fleet consisting only of Airbus A380 superjumbos sounds like an aviation geek’s dream. Now Global Airlines is making its debut flig…
cnn.com May 9, 2025Recent China Southern Airlines Company Ltd (600029) News
Similar Companies to China Southern Airlines Company Ltd (600029) 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 | -- | -- | -- |