Shanghai Tunnel Engineering Company Ltd (600820) Exchange: SHG
Data as of July 11, 2025
$6.24 ($0.04) 0.65%
Shanghai Tunnel Engineering Company Ltd - Daily Information
Click for more stock information on Shanghai Tunnel Engineering Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.20 |
| Previous Close | $6.24 |
| High | $6.26 |
| Low | $6.19 |
| Adjusted Open | $6.20 |
| Previous Adjusted Close | $6.24 |
| Adjusted High | $6.26 |
| Adjusted Low | $6.19 |
About Shanghai Tunnel Engineering Company Ltd (600820)
SHANGHAI TUNNEL ENGINEERING CO.,LTD. is a China-based company principally engaged in the construction engineering business. The Company involves in the construction of projects such as railway transportation, river-across tunnels, roads and bridges, and others. The Company also involves in the property business, provision of design services and operation services, rental business, as well as mechanical processing and manufacture. The Company operates its business through domestic market. It mainly offers shield machines and other machinery products.
Invest in Shanghai Tunnel Engineering Company Ltd (600820)
Historical Stock Data for Shanghai Tunnel Engineering Company Ltd (600820)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.20 | $6.26 | $6.19 | $6.24 | $6.24 | 24,430,850 |
| 2025-07-08 | $6.19 | $6.20 | $6.16 | $6.20 | $6.20 | 17,943,710 |
| 2025-07-07 | $6.18 | $6.19 | $6.15 | $6.19 | $6.19 | 14,124,700 |
| 2025-07-04 | $6.14 | $6.19 | $6.13 | $6.17 | $6.17 | 18,118,400 |
| 2025-07-03 | $6.14 | $6.17 | $6.12 | $6.14 | $6.14 | 12,253,470 |
| 2025-07-02 | $6.11 | $6.15 | $6.08 | $6.14 | $6.14 | 14,951,680 |
| 2025-06-30 | $6.14 | $6.16 | $6.09 | $6.10 | $6.10 | 18,244,280 |
| 2025-06-27 | $6.12 | $6.18 | $6.11 | $6.13 | $6.13 | 16,029,240 |
| 2025-06-26 | $6.13 | $6.15 | $6.12 | $6.12 | $6.12 | 11,950,790 |
| 2025-06-25 | $6.13 | $6.16 | $6.11 | $6.14 | $6.14 | 15,389,200 |
| 2025-06-24 | $6.08 | $6.14 | $6.06 | $6.13 | $6.13 | 14,498,760 |
| 2025-06-23 | $6.10 | $6.10 | $6.05 | $6.06 | $6.06 | 13,017,200 |
| 2025-06-20 | $6.12 | $6.14 | $6.09 | $6.09 | $6.09 | 9,360,990 |
| 2025-06-19 | $6.17 | $6.19 | $6.08 | $6.11 | $6.11 | 16,804,760 |
| 2025-06-18 | $6.24 | $6.25 | $6.16 | $6.17 | $6.17 | 14,393,600 |
| 2025-06-17 | $6.23 | $6.24 | $6.18 | $6.23 | $6.23 | 11,272,720 |
| 2025-06-13 | $6.16 | $6.22 | $6.16 | $6.19 | $6.19 | 18,763,020 |
| 2025-06-12 | $6.18 | $6.20 | $6.15 | $6.18 | $6.18 | 12,438,910 |
| 2025-06-11 | $6.13 | $6.20 | $6.11 | $6.18 | $6.18 | 18,162,080 |
| 2025-06-10 | $6.14 | $6.16 | $6.09 | $6.13 | $6.13 | 16,399,290 |
| 2025-06-09 | $6.11 | $6.14 | $6.10 | $6.13 | $6.13 | 18,401,530 |
| 2025-06-06 | $6.07 | $6.14 | $6.06 | $6.10 | $6.10 | 14,951,250 |
| 2025-06-05 | $6.09 | $6.10 | $6.05 | $6.07 | $6.07 | 14,274,500 |
| 2025-06-04 | $6.06 | $6.10 | $6.05 | $6.08 | $6.08 | 14,264,280 |
| 2025-06-03 | $6.03 | $6.08 | $6.00 | $6.07 | $6.07 | 16,967,600 |
| 2025-05-30 | $6.08 | $6.12 | $6.02 | $6.06 | $6.06 | 25,604,390 |
| 2025-05-29 | $6.00 | $6.22 | $5.99 | $6.14 | $6.14 | 52,654,700 |
| 2025-05-28 | $5.98 | $5.98 | $5.95 | $5.97 | $5.97 | 11,652,900 |
| 2025-05-27 | $5.99 | $5.99 | $5.94 | $5.98 | $5.98 | 13,115,650 |
| 2025-05-26 | $6.01 | $6.04 | $5.95 | $5.97 | $5.97 | 15,587,080 |
| 2025-05-23 | $6.01 | $6.06 | $5.98 | $6.02 | $6.02 | 21,779,540 |
| 2025-05-22 | $6.03 | $6.03 | $5.98 | $5.99 | $5.99 | 15,319,900 |
| 2025-05-21 | $6.03 | $6.07 | $6.01 | $6.04 | $6.04 | 21,025,850 |
| 2025-05-20 | $6.08 | $6.09 | $6.00 | $6.02 | $6.02 | 28,759,610 |
| 2025-05-19 | $6.03 | $6.10 | $6.02 | $6.08 | $6.08 | 28,493,910 |
| 2025-05-16 | $6.00 | $6.01 | $5.95 | $5.98 | $5.98 | 21,096,950 |
| 2025-05-15 | $6.00 | $6.07 | $5.97 | $5.98 | $5.98 | 16,754,400 |
| 2025-05-14 | $5.97 | $6.01 | $5.93 | $6.00 | $6.00 | 21,871,770 |
| 2025-05-13 | $5.97 | $6.01 | $5.94 | $5.96 | $5.96 | 24,748,560 |
| 2025-05-12 | $5.91 | $5.96 | $5.88 | $5.95 | $5.95 | 24,812,660 |
| 2025-05-09 | $5.93 | $5.94 | $5.89 | $5.90 | $5.90 | 20,684,230 |
| 2025-05-08 | $5.92 | $5.95 | $5.91 | $5.93 | $5.93 | 18,787,210 |
| 2025-05-07 | $5.94 | $5.98 | $5.91 | $5.94 | $5.94 | 30,835,850 |
| 2025-05-06 | $5.97 | $5.99 | $5.87 | $5.91 | $5.91 | 56,658,260 |
| 2025-04-30 | $6.11 | $6.13 | $5.94 | $5.95 | $5.95 | 51,882,760 |
| 2025-04-29 | $6.32 | $6.33 | $6.13 | $6.15 | $6.15 | 29,466,660 |
| 2025-04-28 | $6.13 | $6.39 | $6.11 | $6.25 | $6.25 | 53,614,540 |
| 2025-04-25 | $6.06 | $6.15 | $6.05 | $6.09 | $6.09 | 15,628,080 |
| 2025-04-24 | $6.04 | $6.08 | $6.01 | $6.05 | $6.05 | 13,976,250 |
| 2025-04-23 | $6.06 | $6.08 | $6.01 | $6.04 | $6.04 | 11,871,280 |
| 2025-04-22 | $5.99 | $6.07 | $5.99 | $6.05 | $6.05 | 16,997,710 |
| 2025-04-21 | $5.98 | $6.02 | $5.95 | $5.99 | $5.99 | 11,849,350 |
| 2025-04-18 | $5.96 | $5.99 | $5.93 | $5.98 | $5.98 | 11,220,800 |
| 2025-04-17 | $5.98 | $6.03 | $5.94 | $5.97 | $5.97 | 10,879,450 |
| 2025-04-16 | $5.95 | $5.99 | $5.93 | $5.98 | $5.98 | 13,048,100 |
| 2025-04-15 | $6.03 | $6.03 | $5.95 | $5.97 | $5.97 | 15,217,100 |
| 2025-04-14 | $6.04 | $6.04 | $5.98 | $6.01 | $6.01 | 18,975,910 |
| 2025-04-11 | $6.04 | $6.04 | $5.99 | $6.00 | $6.00 | 15,866,150 |
| 2025-04-10 | $6.08 | $6.11 | $6.01 | $6.04 | $6.04 | 27,400,100 |
| 2025-04-09 | $6.00 | $6.09 | $5.83 | $6.06 | $6.06 | 30,760,870 |
| 2025-04-08 | $5.80 | $6.05 | $5.80 | $5.99 | $5.99 | 39,220,150 |
| 2025-04-07 | $6.15 | $6.16 | $5.72 | $5.83 | $5.83 | 51,032,390 |
| 2025-04-03 | $6.27 | $6.39 | $6.26 | $6.34 | $6.34 | 16,465,010 |
| 2025-04-02 | $6.31 | $6.33 | $6.27 | $6.29 | $6.29 | 11,619,040 |
| 2025-04-01 | $6.26 | $6.34 | $6.23 | $6.33 | $6.33 | 14,301,170 |
| 2025-03-31 | $6.33 | $6.39 | $6.21 | $6.24 | $6.24 | 20,655,490 |
| 2025-03-28 | $6.35 | $6.38 | $6.29 | $6.35 | $6.35 | 13,995,880 |
| 2025-03-27 | $6.40 | $6.40 | $6.33 | $6.35 | $6.35 | 15,236,440 |
| 2025-03-26 | $6.43 | $6.43 | $6.38 | $6.39 | $6.39 | 15,410,080 |
| 2025-03-25 | $6.36 | $6.44 | $6.36 | $6.42 | $6.42 | 16,164,250 |
| 2025-03-24 | $6.38 | $6.43 | $6.31 | $6.38 | $6.38 | 20,253,600 |
| 2025-03-21 | $6.38 | $6.48 | $6.36 | $6.38 | $6.38 | 25,262,720 |
| 2025-03-20 | $6.39 | $6.42 | $6.36 | $6.38 | $6.38 | 16,603,910 |
| 2025-03-19 | $6.47 | $6.47 | $6.37 | $6.40 | $6.40 | 20,380,960 |
| 2025-03-18 | $6.45 | $6.48 | $6.41 | $6.47 | $6.47 | 19,725,130 |
| 2025-03-17 | $6.34 | $6.48 | $6.34 | $6.45 | $6.45 | 37,604,870 |
| 2025-03-14 | $6.33 | $6.36 | $6.28 | $6.34 | $6.34 | 29,553,370 |
| 2025-03-13 | $6.21 | $6.35 | $6.18 | $6.33 | $6.33 | 51,631,560 |
| 2025-03-12 | $6.10 | $6.23 | $6.09 | $6.21 | $6.21 | 37,381,850 |
| 2025-03-11 | $6.04 | $6.11 | $5.99 | $6.10 | $6.10 | 25,574,350 |
| 2025-03-10 | $6.13 | $6.14 | $6.04 | $6.06 | $6.06 | 32,385,190 |
| 2025-03-07 | $6.16 | $6.19 | $6.10 | $6.13 | $6.13 | 24,005,600 |
| 2025-03-06 | $6.16 | $6.19 | $6.08 | $6.18 | $6.18 | 31,394,880 |
| 2025-03-05 | $6.17 | $6.19 | $6.10 | $6.14 | $6.14 | 17,753,210 |
| 2025-03-04 | $6.16 | $6.18 | $6.12 | $6.16 | $6.16 | 14,814,350 |
| 2025-03-03 | $6.16 | $6.23 | $6.15 | $6.17 | $6.17 | 19,505,340 |
| 2025-02-28 | $6.22 | $6.23 | $6.13 | $6.14 | $6.14 | 21,649,210 |
| 2025-02-27 | $6.29 | $6.32 | $6.18 | $6.21 | $6.21 | 25,870,510 |
| 2025-02-26 | $6.22 | $6.31 | $6.22 | $6.29 | $6.29 | 23,366,750 |
| 2025-02-25 | $6.26 | $6.30 | $6.20 | $6.21 | $6.21 | 23,534,530 |
| 2025-02-24 | $6.15 | $6.32 | $6.15 | $6.27 | $6.27 | 40,693,760 |
| 2025-02-20 | $6.22 | $6.24 | $6.15 | $6.16 | $6.16 | 22,657,350 |
| 2025-02-19 | $6.24 | $6.28 | $6.21 | $6.24 | $6.24 | 17,624,700 |
| 2025-02-18 | $6.28 | $6.32 | $6.22 | $6.24 | $6.24 | 22,004,810 |
| 2025-02-17 | $6.31 | $6.33 | $6.26 | $6.30 | $6.30 | 20,629,600 |
| 2025-02-14 | $6.34 | $6.36 | $6.27 | $6.32 | $6.32 | 22,231,970 |
| 2025-02-13 | $6.36 | $6.39 | $6.32 | $6.35 | $6.35 | 22,067,160 |
| 2025-02-12 | $6.41 | $6.43 | $6.28 | $6.37 | $6.37 | 33,779,890 |
| 2025-02-11 | $6.39 | $6.43 | $6.36 | $6.41 | $6.41 | 27,371,190 |
| 2025-02-10 | $6.38 | $6.45 | $6.35 | $6.37 | $6.37 | 35,150,480 |
| 2025-02-07 | $6.31 | $6.42 | $6.28 | $6.37 | $6.37 | 28,786,410 |
| 2025-02-06 | $6.28 | $6.33 | $6.26 | $6.32 | $6.32 | 20,211,450 |
| 2025-02-05 | $6.39 | $6.40 | $6.24 | $6.29 | $6.29 | 28,517,760 |
| 2025-01-27 | $6.32 | $6.43 | $6.31 | $6.37 | $6.37 | 21,686,940 |
| 2025-01-24 | $6.27 | $6.33 | $6.22 | $6.30 | $6.30 | 19,460,890 |
| 2025-01-23 | $6.25 | $6.36 | $6.25 | $6.26 | $6.26 | 21,770,500 |
| 2025-01-22 | $6.24 | $6.25 | $6.18 | $6.21 | $6.21 | 14,646,690 |
| 2025-01-21 | $6.33 | $6.35 | $6.21 | $6.23 | $6.23 | 20,969,070 |
| 2025-01-20 | $6.36 | $6.44 | $6.30 | $6.31 | $6.31 | 21,733,940 |
| 2025-01-17 | $6.31 | $6.35 | $6.23 | $6.34 | $6.34 | 19,805,710 |
| 2025-01-16 | $6.35 | $6.40 | $6.30 | $6.32 | $6.32 | 23,037,770 |
| 2025-01-15 | $6.37 | $6.39 | $6.31 | $6.34 | $6.34 | 21,720,450 |
| 2025-01-14 | $6.27 | $6.38 | $6.27 | $6.37 | $6.37 | 30,228,900 |
| 2025-01-13 | $6.27 | $6.35 | $6.21 | $6.27 | $6.27 | 23,598,160 |
| 2025-01-09 | $6.51 | $6.51 | $6.36 | $6.36 | $6.36 | 27,957,090 |
| 2025-01-08 | $6.53 | $6.58 | $6.41 | $6.53 | $6.53 | 24,745,300 |
| 2025-01-07 | $6.73 | $6.74 | $6.46 | $6.53 | $6.53 | 37,731,890 |
| 2025-01-06 | $6.74 | $6.82 | $6.65 | $6.73 | $6.73 | 29,307,000 |
| 2025-01-03 | $6.87 | $6.95 | $6.73 | $6.76 | $6.76 | 30,040,600 |
| 2025-01-02 | $7.20 | $7.25 | $6.83 | $6.86 | $6.86 | 44,139,180 |
| 2024-12-31 | $7.28 | $7.37 | $7.19 | $7.19 | $7.19 | 39,456,930 |
| 2024-12-30 | $7.22 | $7.29 | $7.15 | $7.28 | $7.28 | 34,507,550 |
| 2024-12-27 | $7.06 | $7.20 | $7.04 | $7.19 | $7.19 | 36,264,600 |
| 2024-12-26 | $7.03 | $7.06 | $6.99 | $7.02 | $7.02 | 17,043,770 |
| 2024-12-25 | $7.06 | $7.09 | $6.99 | $7.04 | $7.04 | 16,086,100 |
| 2024-12-24 | $6.99 | $7.06 | $6.96 | $7.04 | $7.04 | 17,820,320 |
| 2024-12-23 | $6.99 | $7.04 | $6.95 | $6.96 | $6.96 | 19,701,780 |
| 2024-12-20 | $7.03 | $7.11 | $6.99 | $7.00 | $7.00 | 21,503,780 |
| 2024-12-19 | $7.04 | $7.05 | $6.98 | $7.05 | $7.05 | 19,117,500 |
| 2024-12-18 | $7.05 | $7.15 | $7.05 | $7.07 | $7.07 | 19,314,050 |
| 2024-12-17 | $7.09 | $7.11 | $6.97 | $7.01 | $7.01 | 24,949,810 |
| 2024-12-16 | $7.12 | $7.18 | $7.04 | $7.06 | $7.06 | 29,929,300 |
| 2024-12-13 | $7.20 | $7.23 | $7.11 | $7.12 | $7.12 | 42,203,970 |
| 2024-12-12 | $7.15 | $7.25 | $7.10 | $7.23 | $7.23 | 40,312,610 |
| 2024-12-11 | $6.99 | $7.22 | $6.95 | $7.15 | $7.15 | 44,374,250 |
| 2024-12-10 | $7.09 | $7.10 | $6.95 | $6.98 | $6.98 | 43,202,640 |
| 2024-12-09 | $6.83 | $6.93 | $6.78 | $6.91 | $6.91 | 32,850,400 |
| 2024-12-06 | $6.71 | $6.86 | $6.71 | $6.83 | $6.83 | 31,689,080 |
| 2024-12-05 | $6.85 | $6.87 | $6.77 | $6.80 | $6.80 | 24,153,200 |
| 2024-12-04 | $6.92 | $6.92 | $6.81 | $6.85 | $6.85 | 27,197,270 |
| 2024-12-03 | $6.89 | $6.92 | $6.82 | $6.92 | $6.92 | 23,319,080 |
| 2024-12-02 | $6.88 | $6.91 | $6.85 | $6.90 | $6.90 | 23,280,040 |
| 2024-11-29 | $6.79 | $6.91 | $6.79 | $6.83 | $6.83 | 24,687,520 |
| 2024-11-28 | $6.79 | $6.85 | $6.72 | $6.77 | $6.77 | 18,735,270 |
| 2024-11-27 | $6.70 | $6.80 | $6.60 | $6.79 | $6.79 | 26,877,280 |
| 2024-11-26 | $6.72 | $6.76 | $6.68 | $6.70 | $6.70 | 22,337,930 |
| 2024-11-25 | $6.73 | $6.85 | $6.70 | $6.75 | $6.75 | 34,514,700 |
| 2024-11-22 | $6.90 | $6.93 | $6.66 | $6.67 | $6.67 | 46,439,120 |
| 2024-11-21 | $6.95 | $7.00 | $6.86 | $6.90 | $6.90 | 31,218,540 |
| 2024-11-20 | $6.99 | $7.06 | $6.93 | $6.96 | $6.96 | 32,384,800 |
| 2024-11-19 | $7.16 | $7.17 | $6.92 | $7.01 | $7.01 | 61,190,680 |
| 2024-11-18 | $7.00 | $7.32 | $7.00 | $7.15 | $7.15 | 102,616,020 |
| 2024-11-15 | $6.88 | $7.01 | $6.86 | $6.87 | $6.87 | 32,827,450 |
| 2024-11-14 | $6.99 | $7.02 | $6.90 | $6.91 | $6.91 | 29,765,630 |
| 2024-11-13 | $6.88 | $7.05 | $6.87 | $6.99 | $6.99 | 39,535,380 |
| 2024-11-12 | $6.98 | $7.06 | $6.85 | $6.89 | $6.89 | 40,753,460 |
| 2024-11-11 | $7.10 | $7.12 | $6.97 | $6.99 | $6.99 | 39,484,020 |
| 2024-11-08 | $7.19 | $7.21 | $7.03 | $7.09 | $7.09 | 49,967,900 |
| 2024-11-07 | $7.00 | $7.18 | $6.99 | $7.16 | $7.16 | 48,475,460 |
| 2024-11-06 | $7.06 | $7.08 | $6.96 | $7.03 | $7.03 | 41,917,690 |
| 2024-11-05 | $7.03 | $7.07 | $6.96 | $7.06 | $7.06 | 36,857,590 |
| 2024-11-04 | $6.99 | $7.03 | $6.89 | $7.03 | $7.03 | 38,623,060 |
| 2024-11-01 | $6.85 | $7.01 | $6.81 | $6.96 | $6.96 | 58,990,250 |
| 2024-10-31 | $6.81 | $6.91 | $6.76 | $6.85 | $6.85 | 36,166,890 |
| 2024-10-30 | $6.81 | $6.90 | $6.79 | $6.84 | $6.84 | 27,993,950 |
| 2024-10-29 | $6.94 | $6.97 | $6.77 | $6.82 | $6.82 | 41,073,340 |
| 2024-10-28 | $6.97 | $7.00 | $6.90 | $6.93 | $6.93 | 34,554,990 |
| 2024-10-25 | $7.02 | $7.03 | $6.96 | $6.99 | $6.99 | 26,263,800 |
| 2024-10-24 | $6.97 | $7.02 | $6.96 | $7.01 | $7.01 | 29,035,230 |
| 2024-10-23 | $7.01 | $7.12 | $6.95 | $7.01 | $7.01 | 39,896,110 |
| 2024-10-22 | $6.85 | $7.00 | $6.81 | $6.99 | $6.99 | 47,471,850 |
| 2024-10-21 | $6.87 | $6.87 | $6.75 | $6.86 | $6.86 | 42,865,710 |
| 2024-10-18 | $6.72 | $6.92 | $6.66 | $6.84 | $6.84 | 52,005,190 |
| 2024-10-17 | $6.87 | $6.87 | $6.72 | $6.72 | $6.72 | 39,660,170 |
| 2024-10-16 | $6.64 | $6.88 | $6.62 | $6.81 | $6.81 | 54,205,490 |
| 2024-10-15 | $6.77 | $6.85 | $6.69 | $6.69 | $6.69 | 47,922,680 |
| 2024-10-14 | $6.72 | $6.84 | $6.66 | $6.83 | $6.83 | 66,320,620 |
| 2024-10-11 | $6.89 | $6.89 | $6.58 | $6.64 | $6.64 | 70,022,260 |
| 2024-10-10 | $6.75 | $7.08 | $6.58 | $6.89 | $6.89 | 117,184,670 |
| 2024-10-09 | $6.77 | $7.08 | $6.62 | $6.70 | $6.70 | 147,977,270 |
| 2024-10-08 | $7.28 | $7.28 | $6.51 | $6.76 | $6.76 | 119,718,860 |
| 2024-09-30 | $6.42 | $6.69 | $6.24 | $6.62 | $6.62 | 97,871,010 |
| 2024-09-27 | $6.28 | $6.31 | $6.02 | $6.20 | $6.20 | 50,012,040 |
| 2024-09-26 | $5.70 | $6.12 | $5.69 | $6.12 | $6.12 | 73,328,890 |
| 2024-09-25 | $5.67 | $5.86 | $5.67 | $5.71 | $5.71 | 74,747,730 |
| 2024-09-24 | $5.41 | $5.56 | $5.38 | $5.54 | $5.54 | 46,866,820 |
| 2024-09-23 | $5.34 | $5.38 | $5.31 | $5.37 | $5.37 | 21,227,920 |
| 2024-09-20 | $5.33 | $5.35 | $5.24 | $5.33 | $5.33 | 24,485,840 |
| 2024-09-19 | $5.28 | $5.39 | $5.27 | $5.33 | $5.33 | 25,719,500 |
| 2024-09-18 | $5.33 | $5.33 | $5.18 | $5.30 | $5.30 | 29,219,190 |
| 2024-09-13 | $5.33 | $5.36 | $5.30 | $5.32 | $5.32 | 30,721,650 |
| 2024-09-12 | $5.29 | $5.37 | $5.28 | $5.31 | $5.31 | 28,657,300 |
| 2024-09-11 | $5.40 | $5.41 | $5.27 | $5.29 | $5.29 | 33,587,200 |
| 2024-09-10 | $5.42 | $5.45 | $5.32 | $5.42 | $5.42 | 30,629,190 |
| 2024-09-09 | $5.43 | $5.44 | $5.36 | $5.41 | $5.41 | 28,330,610 |
| 2024-09-06 | $5.45 | $5.50 | $5.43 | $5.43 | $5.43 | 28,997,790 |
| 2024-09-05 | $5.51 | $5.54 | $5.42 | $5.47 | $5.47 | 35,689,360 |
| 2024-09-04 | $5.52 | $5.58 | $5.49 | $5.51 | $5.51 | 37,411,660 |
| 2024-09-03 | $5.59 | $5.64 | $5.50 | $5.56 | $5.56 | 49,018,250 |
| 2024-09-02 | $5.77 | $5.82 | $5.60 | $5.61 | $5.61 | 60,203,840 |
| 2024-08-30 | $5.83 | $5.87 | $5.70 | $5.77 | $5.77 | 66,100,130 |
| 2024-08-29 | $6.19 | $6.20 | $5.85 | $5.86 | $5.86 | 57,073,270 |
| 2024-08-28 | $6.49 | $6.50 | $6.15 | $6.16 | $6.16 | 38,809,050 |
| 2024-08-27 | $6.62 | $6.62 | $6.43 | $6.47 | $6.47 | 19,377,000 |
| 2024-08-26 | $6.61 | $6.62 | $6.54 | $6.60 | $6.60 | 15,318,570 |
| 2024-08-23 | $6.64 | $6.69 | $6.55 | $6.62 | $6.62 | 16,674,720 |
| 2024-08-22 | $6.68 | $6.73 | $6.63 | $6.65 | $6.65 | 13,468,660 |
| 2024-08-21 | $6.81 | $6.81 | $6.63 | $6.66 | $6.66 | 22,644,430 |
| 2024-08-20 | $6.88 | $6.92 | $6.72 | $6.82 | $6.82 | 20,934,860 |
| 2024-08-19 | $6.74 | $6.91 | $6.70 | $6.90 | $6.90 | 24,405,900 |
| 2024-08-16 | $6.82 | $6.88 | $6.72 | $6.75 | $6.75 | 31,040,390 |
| 2024-08-15 | $7.03 | $7.08 | $6.99 | $7.04 | $7.04 | 18,713,040 |
| 2024-08-14 | $7.03 | $7.09 | $7.02 | $7.04 | $7.04 | 19,285,000 |
| 2024-08-13 | $6.99 | $7.05 | $6.95 | $7.04 | $7.04 | 17,247,100 |
| 2024-08-12 | $7.10 | $7.11 | $6.98 | $6.99 | $6.99 | 16,987,490 |
| 2024-08-09 | $7.05 | $7.09 | $6.95 | $7.05 | $7.05 | 20,086,110 |
| 2024-08-08 | $6.94 | $7.03 | $6.92 | $6.99 | $6.99 | 17,636,090 |
| 2024-08-07 | $6.93 | $6.99 | $6.88 | $6.93 | $6.93 | 21,378,320 |
| 2024-08-06 | $7.05 | $7.09 | $6.91 | $6.95 | $6.95 | 34,190,280 |
| 2024-08-05 | $7.05 | $7.24 | $7.01 | $7.04 | $7.04 | 43,550,320 |
| 2024-08-02 | $6.98 | $7.08 | $6.93 | $7.04 | $7.04 | 27,690,090 |
| 2024-08-01 | $6.88 | $7.03 | $6.87 | $6.98 | $6.98 | 30,662,600 |
| 2024-07-31 | $6.95 | $6.97 | $6.83 | $6.87 | $6.87 | 40,161,980 |
| 2024-07-30 | $6.89 | $6.96 | $6.83 | $6.96 | $6.96 | 22,325,400 |
| 2024-07-29 | $6.88 | $6.94 | $6.84 | $6.90 | $6.90 | 25,661,660 |
| 2024-07-26 | $6.71 | $6.87 | $6.70 | $6.87 | $6.87 | 29,906,300 |
| 2024-07-25 | $6.74 | $6.82 | $6.62 | $6.73 | $6.73 | 30,791,400 |
| 2024-07-24 | $6.64 | $6.82 | $6.59 | $6.74 | $6.74 | 36,835,180 |
| 2024-07-23 | $6.60 | $6.73 | $6.54 | $6.64 | $6.64 | 30,459,170 |
| 2024-07-22 | $6.56 | $6.65 | $6.51 | $6.60 | $6.60 | 26,214,900 |
| 2024-07-19 | $6.50 | $6.61 | $6.45 | $6.59 | $6.59 | 20,144,480 |
| 2024-07-18 | $6.38 | $6.52 | $6.34 | $6.50 | $6.50 | 18,750,520 |
| 2024-07-17 | $6.42 | $6.43 | $6.36 | $6.40 | $6.40 | 11,984,310 |
| 2024-07-16 | $6.54 | $6.54 | $6.35 | $6.41 | $6.41 | 16,600,620 |
| 2024-07-15 | $6.45 | $6.54 | $6.44 | $6.50 | $6.50 | 15,215,020 |
| 2024-07-12 | $6.41 | $6.52 | $6.40 | $6.47 | $6.47 | 14,584,040 |
| 2024-07-11 | $6.41 | $6.48 | $6.40 | $6.43 | $6.43 | 14,879,360 |
| 2024-07-10 | $6.43 | $6.46 | $6.34 | $6.35 | $6.35 | 15,162,130 |
| 2024-07-09 | $6.38 | $6.47 | $6.32 | $6.45 | $6.45 | 21,233,480 |
| 2024-07-08 | $6.44 | $6.48 | $6.34 | $6.40 | $6.40 | 21,814,730 |
| 2024-07-05 | $6.51 | $6.52 | $6.39 | $6.47 | $6.47 | 22,815,140 |
| 2024-07-04 | $6.60 | $6.65 | $6.47 | $6.49 | $6.49 | 20,246,300 |
| 2024-07-03 | $6.63 | $6.71 | $6.59 | $6.60 | $6.60 | 15,834,430 |
| 2024-07-02 | $6.68 | $6.70 | $6.59 | $6.62 | $6.62 | 19,528,100 |
| 2024-07-01 | $6.53 | $6.68 | $6.53 | $6.66 | $6.66 | 19,252,920 |
| 2024-06-28 | $6.45 | $6.60 | $6.42 | $6.53 | $6.53 | 22,193,270 |
| 2024-06-27 | $6.43 | $6.50 | $6.41 | $6.45 | $6.45 | 15,637,530 |
| 2024-06-26 | $6.50 | $6.54 | $6.38 | $6.45 | $6.45 | 23,036,060 |
| 2024-06-25 | $6.52 | $6.61 | $6.48 | $6.51 | $6.51 | 18,424,810 |
| 2024-06-24 | $6.62 | $6.65 | $6.48 | $6.54 | $6.54 | 20,378,960 |
| 2024-06-21 | $6.49 | $6.66 | $6.49 | $6.61 | $6.61 | 20,487,900 |
| 2024-06-20 | $6.58 | $6.62 | $6.47 | $6.50 | $6.50 | 15,113,900 |
| 2024-06-19 | $6.61 | $6.66 | $6.58 | $6.58 | $6.58 | 12,402,800 |
| 2024-06-18 | $6.53 | $6.64 | $6.48 | $6.63 | $6.63 | 17,994,630 |
| 2024-06-17 | $6.66 | $6.67 | $6.49 | $6.52 | $6.52 | 18,668,450 |
| 2024-06-14 | $6.50 | $6.66 | $6.49 | $6.63 | $6.63 | 23,876,560 |
| 2024-06-13 | $6.62 | $6.68 | $6.48 | $6.51 | $6.51 | 21,291,100 |
| 2024-06-12 | $6.59 | $6.63 | $6.47 | $6.62 | $6.62 | 26,212,720 |
| 2024-06-11 | $6.71 | $6.74 | $6.58 | $6.62 | $6.62 | 23,433,950 |
| 2024-06-07 | $6.70 | $6.73 | $6.64 | $6.71 | $6.71 | 19,590,550 |
| 2024-06-06 | $6.69 | $6.72 | $6.64 | $6.68 | $6.68 | 23,872,770 |
| 2024-06-05 | $6.81 | $6.82 | $6.68 | $6.69 | $6.69 | 20,044,270 |
| 2024-06-04 | $6.69 | $6.81 | $6.68 | $6.80 | $6.80 | 19,466,630 |
| 2024-06-03 | $6.75 | $6.82 | $6.67 | $6.72 | $6.72 | 28,290,000 |
| 2024-05-31 | $6.75 | $6.82 | $6.73 | $6.75 | $6.75 | 16,056,410 |
| 2024-05-30 | $6.78 | $6.84 | $6.74 | $6.77 | $6.77 | 16,568,350 |
| 2024-05-29 | $6.82 | $6.88 | $6.76 | $6.79 | $6.79 | 21,708,660 |
| 2024-05-28 | $6.97 | $6.98 | $6.81 | $6.82 | $6.82 | 27,991,020 |
| 2024-05-27 | $6.89 | $7.02 | $6.85 | $6.97 | $6.97 | 26,487,820 |
| 2024-05-24 | $6.91 | $7.00 | $6.89 | $6.90 | $6.90 | 19,782,900 |
| 2024-05-23 | $6.96 | $7.02 | $6.88 | $6.90 | $6.90 | 26,828,110 |
| 2024-05-22 | $7.03 | $7.07 | $6.94 | $6.95 | $6.95 | 29,364,670 |
| 2024-05-21 | $7.07 | $7.12 | $6.99 | $7.03 | $7.03 | 20,586,850 |
| 2024-05-20 | $7.14 | $7.15 | $7.05 | $7.07 | $7.07 | 23,431,900 |
| 2024-05-17 | $7.05 | $7.12 | $6.97 | $7.10 | $7.10 | 30,597,350 |
| 2024-05-16 | $7.04 | $7.14 | $7.00 | $7.05 | $7.05 | 26,253,900 |
| 2024-05-15 | $7.08 | $7.15 | $7.03 | $7.04 | $7.04 | 28,561,500 |
| 2024-05-14 | $7.09 | $7.12 | $7.01 | $7.08 | $7.08 | 32,572,200 |
| 2024-05-13 | $6.90 | $7.09 | $6.87 | $7.08 | $7.08 | 40,190,460 |
| 2024-05-10 | $6.95 | $7.05 | $6.92 | $6.95 | $6.95 | 26,741,820 |
| 2024-05-09 | $6.82 | $6.93 | $6.82 | $6.92 | $6.92 | 25,745,900 |
| 2024-05-08 | $6.92 | $6.95 | $6.80 | $6.87 | $6.87 | 30,380,300 |
| 2024-05-07 | $6.76 | $6.90 | $6.74 | $6.87 | $6.87 | 43,817,340 |
| 2024-05-06 | $6.79 | $6.83 | $6.68 | $6.75 | $6.75 | 42,470,150 |
| 2024-04-30 | $6.74 | $6.83 | $6.69 | $6.72 | $6.72 | 34,748,290 |
| 2024-04-29 | $6.81 | $6.88 | $6.65 | $6.79 | $6.79 | 64,261,890 |
| 2024-04-26 | $6.90 | $6.94 | $6.74 | $6.87 | $6.87 | 46,394,070 |
| 2024-04-25 | $6.81 | $6.91 | $6.77 | $6.88 | $6.88 | 40,261,460 |
| 2024-04-24 | $6.78 | $6.82 | $6.70 | $6.78 | $6.78 | 35,585,640 |
| 2024-04-23 | $6.88 | $6.92 | $6.73 | $6.75 | $6.75 | 45,083,490 |
| 2024-04-22 | $6.95 | $7.06 | $6.86 | $6.89 | $6.89 | 64,294,280 |
| 2024-04-19 | $6.85 | $7.01 | $6.82 | $6.90 | $6.90 | 40,515,360 |
| 2024-04-18 | $6.81 | $6.93 | $6.78 | $6.85 | $6.85 | 37,448,350 |
| 2024-04-17 | $6.75 | $6.86 | $6.67 | $6.86 | $6.86 | 46,174,350 |
| 2024-04-16 | $6.80 | $6.93 | $6.71 | $6.73 | $6.73 | 49,405,800 |
| 2024-04-15 | $6.52 | $6.84 | $6.50 | $6.82 | $6.82 | 71,479,720 |
| 2024-04-12 | $6.54 | $6.67 | $6.49 | $6.51 | $6.51 | 34,567,340 |
| 2024-04-11 | $6.41 | $6.59 | $6.37 | $6.54 | $6.54 | 31,226,420 |
| 2024-04-10 | $6.44 | $6.49 | $6.37 | $6.41 | $6.41 | 26,190,690 |
| 2024-04-09 | $6.53 | $6.57 | $6.41 | $6.44 | $6.44 | 28,570,130 |
| 2024-04-08 | $6.51 | $6.59 | $6.45 | $6.51 | $6.51 | 36,620,280 |
| 2024-04-03 | $6.43 | $6.53 | $6.38 | $6.52 | $6.52 | 32,359,880 |
| 2024-04-02 | $6.46 | $6.50 | $6.37 | $6.45 | $6.45 | 40,767,130 |
| 2024-04-01 | $6.12 | $6.45 | $6.12 | $6.41 | $6.41 | 72,729,090 |
| 2024-03-29 | $5.97 | $6.10 | $5.97 | $6.10 | $6.10 | 24,636,760 |
| 2024-03-28 | $5.93 | $6.02 | $5.91 | $5.99 | $5.99 | 24,391,090 |
| 2024-03-27 | $5.96 | $6.07 | $5.93 | $5.94 | $5.94 | 19,960,830 |
| 2024-03-26 | $5.94 | $6.00 | $5.92 | $5.97 | $5.97 | 21,902,000 |
| 2024-03-25 | $5.98 | $6.06 | $5.96 | $5.96 | $5.96 | 25,535,350 |
| 2024-03-22 | $6.07 | $6.08 | $5.98 | $5.99 | $5.99 | 27,811,630 |
| 2024-03-21 | $6.11 | $6.13 | $6.07 | $6.08 | $6.08 | 16,534,450 |
| 2024-03-20 | $6.09 | $6.14 | $6.05 | $6.12 | $6.12 | 24,287,720 |
| 2024-03-19 | $6.17 | $6.18 | $6.07 | $6.08 | $6.08 | 28,837,820 |
| 2024-03-18 | $6.11 | $6.19 | $6.09 | $6.15 | $6.15 | 26,210,900 |
| 2024-03-15 | $6.05 | $6.12 | $6.03 | $6.11 | $6.11 | 18,877,740 |
| 2024-03-14 | $6.03 | $6.15 | $6.01 | $6.08 | $6.08 | 30,367,820 |
| 2024-03-13 | $6.11 | $6.13 | $6.01 | $6.02 | $6.02 | 29,876,340 |
| 2024-03-12 | $6.27 | $6.29 | $6.10 | $6.12 | $6.12 | 38,049,900 |
| 2024-03-11 | $6.25 | $6.36 | $6.19 | $6.28 | $6.28 | 33,658,310 |
| 2024-03-08 | $6.14 | $6.23 | $6.13 | $6.23 | $6.23 | 25,510,300 |
| 2024-03-07 | $6.14 | $6.23 | $6.11 | $6.15 | $6.15 | 30,505,670 |
| 2024-03-06 | $6.19 | $6.21 | $6.13 | $6.15 | $6.15 | 24,648,100 |
| 2024-03-05 | $6.23 | $6.23 | $6.15 | $6.20 | $6.20 | 27,868,800 |
| 2024-03-04 | $6.19 | $6.26 | $6.08 | $6.24 | $6.24 | 40,031,650 |
| 2024-03-01 | $6.23 | $6.31 | $6.19 | $6.22 | $6.22 | 36,567,140 |
| 2024-02-29 | $6.05 | $6.20 | $6.04 | $6.20 | $6.20 | 36,098,550 |
| 2024-02-28 | $6.12 | $6.21 | $6.07 | $6.09 | $6.09 | 40,336,530 |
| 2024-02-27 | $5.99 | $6.12 | $5.97 | $6.12 | $6.12 | 30,270,800 |
| 2024-02-26 | $6.14 | $6.14 | $5.99 | $6.01 | $6.01 | 43,627,140 |
| 2024-02-23 | $6.10 | $6.18 | $6.07 | $6.15 | $6.15 | 37,848,810 |
| 2024-02-22 | $6.09 | $6.14 | $6.02 | $6.11 | $6.11 | 34,867,790 |
| 2024-02-21 | $6.05 | $6.22 | $6.02 | $6.10 | $6.10 | 45,721,740 |
| 2024-02-20 | $6.02 | $6.11 | $6.01 | $6.07 | $6.07 | 32,878,310 |
| 2024-02-19 | $6.21 | $6.21 | $5.99 | $6.03 | $6.03 | 48,374,510 |
| 2024-02-08 | $6.13 | $6.30 | $6.02 | $6.04 | $6.04 | 69,088,880 |
| 2024-02-07 | $5.75 | $6.10 | $5.70 | $6.10 | $6.10 | 75,655,290 |
| 2024-02-06 | $5.52 | $5.75 | $5.47 | $5.74 | $5.74 | 53,323,420 |
| 2024-02-05 | $5.60 | $5.70 | $5.39 | $5.53 | $5.53 | 58,138,390 |
| 2024-02-02 | $5.77 | $5.89 | $5.55 | $5.68 | $5.68 | 48,269,100 |
| 2024-02-01 | $5.88 | $5.93 | $5.75 | $5.78 | $5.78 | 44,304,140 |
| 2024-01-31 | $5.95 | $6.03 | $5.86 | $5.94 | $5.94 | 43,479,060 |
| 2024-01-30 | $6.06 | $6.17 | $5.97 | $6.00 | $6.00 | 37,462,200 |
| 2024-01-29 | $6.10 | $6.24 | $6.07 | $6.11 | $6.11 | 50,415,180 |
| 2024-01-26 | $6.04 | $6.13 | $6.02 | $6.10 | $6.10 | 44,938,110 |
| 2024-01-25 | $5.72 | $6.05 | $5.71 | $6.04 | $6.04 | 59,056,450 |
| 2024-01-24 | $5.51 | $5.70 | $5.48 | $5.70 | $5.70 | 34,498,400 |
| 2024-01-23 | $5.48 | $5.51 | $5.34 | $5.47 | $5.47 | 32,906,590 |
| 2024-01-22 | $5.69 | $5.71 | $5.43 | $5.45 | $5.45 | 32,701,400 |
| 2024-01-19 | $5.80 | $5.82 | $5.67 | $5.71 | $5.71 | 21,833,730 |
| 2024-01-18 | $5.87 | $5.87 | $5.68 | $5.80 | $5.80 | 39,751,530 |
| 2024-01-17 | $5.96 | $5.97 | $5.87 | $5.87 | $5.87 | 16,674,400 |
| 2024-01-16 | $5.96 | $5.97 | $5.86 | $5.95 | $5.95 | 26,352,490 |
| 2024-01-15 | $6.00 | $6.02 | $5.92 | $5.96 | $5.96 | 16,116,120 |
| 2024-01-12 | $5.89 | $6.03 | $5.88 | $5.94 | $5.94 | 25,702,850 |
| 2024-01-11 | $5.94 | $6.02 | $5.88 | $5.90 | $5.90 | 38,513,340 |
| 2024-01-10 | $6.04 | $6.04 | $5.93 | $5.95 | $5.95 | 23,674,370 |
| 2024-01-09 | $5.91 | $6.07 | $5.91 | $6.03 | $6.03 | 34,961,830 |
| 2024-01-08 | $5.96 | $5.98 | $5.88 | $5.91 | $5.91 | 30,167,070 |
| 2024-01-05 | $5.93 | $6.10 | $5.89 | $5.97 | $5.97 | 43,145,970 |
| 2024-01-04 | $5.91 | $5.96 | $5.84 | $5.90 | $5.90 | 22,528,200 |
| 2024-01-03 | $5.77 | $5.94 | $5.77 | $5.93 | $5.93 | 36,863,960 |
| 2024-01-02 | $5.68 | $5.81 | $5.68 | $5.79 | $5.79 | 24,037,800 |
| 2024-01-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2023-12-29 | $5.73 | $5.79 | $5.67 | $5.76 | $5.76 | 32,080,740 |
| 2023-12-28 | $5.77 | $5.79 | $5.70 | $5.72 | $5.72 | 31,960,420 |
| 2023-12-27 | $5.69 | $5.80 | $5.66 | $5.77 | $5.77 | 31,498,610 |
| 2023-12-26 | $5.67 | $5.72 | $5.63 | $5.68 | $5.68 | 17,770,170 |
| 2023-12-25 | $5.79 | $5.79 | $5.65 | $5.69 | $5.69 | 30,688,330 |
| 2023-12-22 | $5.85 | $5.91 | $5.76 | $5.80 | $5.80 | 66,398,410 |
| 2023-12-21 | $5.66 | $5.98 | $5.66 | $5.89 | $5.89 | 75,316,760 |
| 2023-12-20 | $5.52 | $5.78 | $5.50 | $5.66 | $5.66 | 63,598,470 |
| 2023-12-19 | $5.55 | $5.64 | $5.44 | $5.53 | $5.53 | 40,743,220 |
| 2023-12-18 | $5.70 | $5.78 | $5.57 | $5.58 | $5.58 | 76,136,740 |
| 2023-12-15 | $5.46 | $5.48 | $5.43 | $5.45 | $5.45 | 13,760,900 |
| 2023-12-14 | $5.42 | $5.47 | $5.41 | $5.44 | $5.44 | 12,651,550 |
| 2023-12-13 | $5.45 | $5.47 | $5.40 | $5.40 | $5.40 | 10,778,200 |
| 2023-12-12 | $5.41 | $5.46 | $5.40 | $5.45 | $5.45 | 17,640,530 |
| 2023-12-11 | $5.39 | $5.44 | $5.26 | $5.42 | $5.42 | 26,830,100 |
| 2023-12-08 | $5.38 | $5.47 | $5.38 | $5.40 | $5.40 | 28,442,860 |
| 2023-12-07 | $5.36 | $5.41 | $5.34 | $5.39 | $5.39 | 11,165,950 |
| 2023-12-06 | $5.33 | $5.39 | $5.31 | $5.37 | $5.37 | 11,580,400 |
| 2023-12-05 | $5.40 | $5.42 | $5.35 | $5.36 | $5.36 | 9,790,600 |
| 2023-12-04 | $5.42 | $5.43 | $5.38 | $5.40 | $5.40 | 9,730,560 |
| 2023-12-01 | $5.34 | $5.43 | $5.34 | $5.39 | $5.39 | 16,169,600 |
| 2023-11-30 | $5.35 | $5.38 | $5.31 | $5.33 | $5.33 | 12,214,800 |
| 2023-11-29 | $5.49 | $5.51 | $5.42 | $5.43 | $5.33 | 16,469,960 |
| 2023-11-28 | $5.46 | $5.51 | $5.44 | $5.50 | $5.40 | 11,067,260 |
| 2023-11-27 | $5.50 | $5.51 | $5.43 | $5.47 | $5.47 | 13,267,340 |
| 2023-11-24 | $5.52 | $5.55 | $5.49 | $5.51 | $5.51 | 12,317,700 |
| 2023-11-23 | $5.47 | $5.54 | $5.44 | $5.53 | $5.53 | 14,143,640 |
| 2023-11-22 | $5.49 | $5.53 | $5.47 | $5.47 | $5.47 | 10,371,870 |
| 2023-11-21 | $5.49 | $5.56 | $5.49 | $5.50 | $5.50 | 17,070,100 |
| 2023-11-20 | $5.51 | $5.54 | $5.46 | $5.49 | $5.49 | 11,790,200 |
| 2023-11-17 | $5.49 | $5.52 | $5.48 | $5.50 | $5.50 | 9,598,590 |
| 2023-11-16 | $5.55 | $5.55 | $5.48 | $5.49 | $5.49 | 9,390,050 |
| 2023-11-15 | $5.58 | $5.59 | $5.53 | $5.54 | $5.54 | 10,359,140 |
| 2023-11-14 | $5.53 | $5.59 | $5.52 | $5.55 | $5.55 | 10,965,450 |
| 2023-11-13 | $5.49 | $5.54 | $5.45 | $5.53 | $5.53 | 12,792,090 |
| 2023-11-10 | $5.53 | $5.54 | $5.48 | $5.50 | $5.50 | 11,755,230 |
| 2023-11-09 | $5.55 | $5.59 | $5.53 | $5.54 | $5.54 | 9,866,620 |
| 2023-11-08 | $5.59 | $5.61 | $5.54 | $5.56 | $5.56 | 13,687,900 |
| 2023-11-07 | $5.59 | $5.61 | $5.56 | $5.60 | $5.60 | 10,107,500 |
| 2023-11-06 | $5.55 | $5.62 | $5.55 | $5.60 | $5.60 | 18,648,450 |
| 2023-11-03 | $5.54 | $5.58 | $5.53 | $5.54 | $5.54 | 13,924,300 |
| 2023-11-02 | $5.55 | $5.58 | $5.52 | $5.55 | $5.55 | 16,017,160 |
| 2023-11-01 | $5.63 | $5.64 | $5.54 | $5.55 | $5.55 | 17,358,400 |
| 2023-10-31 | $5.61 | $5.69 | $5.60 | $5.63 | $5.63 | 11,869,390 |
| 2023-10-30 | $5.63 | $5.67 | $5.58 | $5.63 | $5.63 | 24,540,530 |
| 2023-10-27 | $5.64 | $5.67 | $5.60 | $5.65 | $5.65 | 15,965,200 |
| 2023-10-26 | $5.64 | $5.69 | $5.60 | $5.66 | $5.66 | 14,973,830 |
| 2023-10-25 | $5.55 | $5.68 | $5.55 | $5.66 | $5.66 | 28,109,790 |
| 2023-10-24 | $5.42 | $5.45 | $5.38 | $5.44 | $5.44 | 15,204,430 |
| 2023-10-23 | $5.52 | $5.53 | $5.37 | $5.40 | $5.40 | 15,383,850 |
| 2023-10-20 | $5.56 | $5.60 | $5.53 | $5.54 | $5.54 | 12,200,700 |
| 2023-10-19 | $5.60 | $5.63 | $5.56 | $5.56 | $5.56 | 12,271,680 |
| 2023-10-18 | $5.72 | $5.72 | $5.61 | $5.61 | $5.61 | 12,692,230 |
| 2023-10-17 | $5.64 | $5.75 | $5.61 | $5.73 | $5.73 | 18,809,900 |
| 2023-10-16 | $5.61 | $5.67 | $5.58 | $5.63 | $5.63 | 11,940,760 |
| 2023-10-13 | $5.62 | $5.63 | $5.58 | $5.60 | $5.60 | 10,144,300 |
| 2023-10-12 | $5.58 | $5.70 | $5.58 | $5.63 | $5.63 | 19,050,100 |
| 2023-10-11 | $5.58 | $5.68 | $5.56 | $5.56 | $5.56 | 21,026,370 |
| 2023-10-10 | $5.84 | $5.86 | $5.52 | $5.58 | $5.58 | 46,790,270 |
| 2023-10-09 | $5.86 | $5.90 | $5.79 | $5.83 | $5.83 | 21,121,200 |
| 2023-09-28 | $5.86 | $5.90 | $5.81 | $5.86 | $5.86 | 14,683,300 |
| 2023-09-27 | $5.82 | $5.87 | $5.80 | $5.84 | $5.84 | 13,783,600 |
| 2023-09-26 | $5.82 | $5.86 | $5.79 | $5.80 | $5.80 | 10,620,740 |
| 2023-09-25 | $5.85 | $5.90 | $5.81 | $5.82 | $5.82 | 13,694,840 |
| 2023-09-22 | $5.82 | $5.86 | $5.79 | $5.86 | $5.86 | 16,646,640 |
| 2023-09-21 | $5.89 | $5.90 | $5.81 | $5.82 | $5.82 | 14,140,310 |
| 2023-09-20 | $5.91 | $5.92 | $5.87 | $5.91 | $5.91 | 12,598,540 |
| 2023-09-19 | $5.85 | $5.91 | $5.83 | $5.91 | $5.91 | 15,904,080 |
| 2023-09-18 | $5.84 | $5.86 | $5.80 | $5.85 | $5.85 | 12,727,640 |
| 2023-09-15 | $5.87 | $5.92 | $5.82 | $5.84 | $5.84 | 17,586,120 |
| 2023-09-14 | $5.83 | $5.88 | $5.80 | $5.86 | $5.86 | 11,813,490 |
| 2023-09-13 | $5.84 | $5.87 | $5.79 | $5.81 | $5.81 | 12,749,200 |
| 2023-09-12 | $5.81 | $5.87 | $5.79 | $5.84 | $5.84 | 12,191,130 |
| 2023-09-11 | $5.75 | $5.83 | $5.72 | $5.79 | $5.79 | 16,477,960 |
| 2023-09-08 | $5.75 | $5.79 | $5.72 | $5.73 | $5.73 | 12,360,940 |
| 2023-09-07 | $5.82 | $5.84 | $5.74 | $5.75 | $5.75 | 18,983,940 |
| 2023-09-06 | $5.88 | $5.90 | $5.79 | $5.84 | $5.84 | 23,085,110 |
| 2023-09-05 | $6.01 | $6.01 | $5.88 | $5.89 | $5.89 | 19,149,250 |
| 2023-09-04 | $5.94 | $6.06 | $5.94 | $6.01 | $6.01 | 21,976,460 |
| 2023-09-01 | $5.87 | $5.95 | $5.86 | $5.93 | $5.93 | 16,765,880 |
| 2023-08-31 | $5.94 | $5.99 | $5.84 | $5.85 | $5.85 | 18,158,470 |
| 2023-08-30 | $6.12 | $6.12 | $5.92 | $5.92 | $5.92 | 24,805,140 |
| 2023-08-29 | $6.03 | $6.12 | $5.99 | $6.09 | $6.09 | 26,887,410 |
| 2023-08-28 | $6.15 | $6.23 | $5.98 | $6.01 | $6.01 | 35,887,850 |
| 2023-08-25 | $5.77 | $5.96 | $5.76 | $5.88 | $5.88 | 22,011,570 |
| 2023-08-24 | $6.00 | $6.01 | $5.80 | $5.80 | $5.80 | 32,153,370 |
| 2023-08-23 | $6.06 | $6.08 | $5.98 | $5.99 | $5.99 | 13,085,870 |
| 2023-08-22 | $6.05 | $6.12 | $5.99 | $6.07 | $6.07 | 14,012,010 |
| 2023-08-21 | $6.06 | $6.15 | $6.02 | $6.03 | $6.03 | 15,182,710 |
| 2023-08-18 | $6.09 | $6.16 | $6.06 | $6.07 | $6.07 | 11,851,000 |
| 2023-08-17 | $6.08 | $6.12 | $6.04 | $6.11 | $6.11 | 13,887,360 |
| 2023-08-16 | $6.12 | $6.15 | $6.06 | $6.09 | $6.09 | 9,962,780 |
| 2023-08-15 | $6.13 | $6.16 | $6.06 | $6.13 | $6.13 | 12,828,000 |
| 2023-08-14 | $6.05 | $6.13 | $6.01 | $6.11 | $6.11 | 13,223,840 |
| 2023-08-11 | $6.21 | $6.23 | $6.08 | $6.08 | $6.08 | 16,268,690 |
| 2023-08-10 | $6.21 | $6.26 | $6.17 | $6.21 | $6.21 | 10,978,080 |
| 2023-08-09 | $6.21 | $6.27 | $6.17 | $6.19 | $6.19 | 16,768,430 |
| 2023-08-08 | $6.26 | $6.27 | $6.21 | $6.23 | $6.23 | 12,761,200 |
| 2023-08-07 | $6.27 | $6.28 | $6.20 | $6.26 | $6.26 | 20,016,420 |
| 2023-08-04 | $6.28 | $6.35 | $6.26 | $6.26 | $6.26 | 17,001,000 |
| 2023-08-03 | $6.32 | $6.34 | $6.22 | $6.30 | $6.30 | 24,015,930 |
| 2023-08-02 | $6.33 | $6.39 | $6.29 | $6.32 | $6.32 | 22,671,870 |
| 2023-08-01 | $6.34 | $6.38 | $6.28 | $6.34 | $6.34 | 33,841,250 |
| 2023-07-31 | $6.19 | $6.33 | $6.16 | $6.32 | $6.32 | 44,148,210 |
| 2023-07-28 | $6.07 | $6.16 | $6.02 | $6.15 | $6.15 | 25,312,480 |
| 2023-07-27 | $6.05 | $6.09 | $6.04 | $6.07 | $6.07 | 14,700,690 |
| 2023-07-26 | $6.06 | $6.09 | $6.01 | $6.05 | $6.05 | 17,432,630 |
| 2023-07-25 | $6.00 | $6.06 | $5.99 | $6.04 | $6.04 | 21,240,440 |
| 2023-07-24 | $5.88 | $5.98 | $5.84 | $5.96 | $5.96 | 21,301,720 |
| 2023-07-21 | $5.81 | $5.86 | $5.80 | $5.85 | $5.85 | 13,411,300 |
| 2023-07-20 | $5.85 | $5.93 | $5.79 | $5.81 | $5.81 | 21,648,170 |
| 2023-07-19 | $6.07 | $6.11 | $6.05 | $6.10 | $5.83 | 15,302,420 |
| 2023-07-18 | $6.10 | $6.12 | $6.06 | $6.08 | $5.81 | 15,225,710 |
| 2023-07-17 | $6.06 | $6.10 | $6.04 | $6.10 | $5.83 | 11,666,440 |
| 2023-07-14 | $6.10 | $6.10 | $6.04 | $6.06 | $5.79 | 11,678,830 |
| 2023-07-13 | $6.03 | $6.09 | $6.02 | $6.09 | $5.82 | 14,631,640 |
| 2023-07-12 | $6.09 | $6.10 | $5.99 | $5.99 | $5.72 | 14,039,050 |
| 2023-07-11 | $6.09 | $6.09 | $6.03 | $6.08 | $5.81 | 13,810,230 |
| 2023-07-10 | $6.08 | $6.09 | $6.04 | $6.08 | $6.08 | 11,744,320 |
| 2023-07-07 | $6.01 | $6.09 | $6.01 | $6.07 | $6.07 | 17,409,530 |
| 2023-07-06 | $6.03 | $6.04 | $5.99 | $6.00 | $6.00 | 11,833,500 |
| 2023-07-05 | $5.97 | $6.07 | $5.96 | $6.03 | $6.03 | 18,558,970 |
| 2023-07-04 | $6.05 | $6.07 | $5.98 | $6.00 | $6.00 | 17,581,040 |
| 2023-07-03 | $6.03 | $6.09 | $6.00 | $6.05 | $6.05 | 22,561,760 |
| 2023-06-30 | $5.97 | $6.03 | $5.96 | $6.01 | $6.01 | 12,984,580 |
| 2023-06-29 | $5.96 | $5.99 | $5.92 | $5.97 | $5.97 | 11,949,720 |
| 2023-06-28 | $5.96 | $5.98 | $5.89 | $5.97 | $5.97 | 14,028,070 |
| 2023-06-27 | $5.77 | $5.98 | $5.76 | $5.95 | $5.95 | 22,614,130 |
| 2023-06-26 | $5.87 | $5.88 | $5.76 | $5.77 | $5.77 | 22,222,500 |
| 2023-06-21 | $5.91 | $5.96 | $5.87 | $5.87 | $5.87 | 13,114,540 |
| 2023-06-20 | $5.95 | $6.05 | $5.91 | $5.92 | $5.92 | 17,807,820 |
| 2023-06-19 | $6.06 | $6.07 | $5.95 | $5.99 | $5.99 | 22,423,520 |
| 2023-06-16 | $6.01 | $6.12 | $6.01 | $6.06 | $6.06 | 23,448,500 |
| 2023-06-15 | $5.98 | $6.03 | $5.97 | $6.01 | $6.01 | 15,392,180 |
| 2023-06-14 | $6.04 | $6.10 | $5.97 | $5.99 | $5.99 | 17,211,390 |
| 2023-06-13 | $6.05 | $6.08 | $6.01 | $6.04 | $6.04 | 17,117,510 |
| 2023-06-12 | $6.14 | $6.17 | $6.00 | $6.06 | $6.06 | 24,902,180 |
| 2023-06-09 | $6.23 | $6.26 | $6.10 | $6.13 | $6.13 | 32,041,450 |
| 2023-06-08 | $6.12 | $6.25 | $6.11 | $6.25 | $6.25 | 29,362,790 |
| 2023-06-07 | $5.99 | $6.12 | $5.99 | $6.10 | $6.10 | 20,302,120 |
| 2023-06-06 | $6.02 | $6.08 | $5.99 | $6.00 | $6.00 | 20,696,140 |
| 2023-06-05 | $6.09 | $6.11 | $6.01 | $6.05 | $6.05 | 15,186,910 |
| 2023-06-02 | $6.07 | $6.14 | $6.04 | $6.07 | $6.07 | 17,639,260 |
| 2023-06-01 | $6.03 | $6.11 | $6.00 | $6.06 | $6.06 | 22,874,220 |
| 2023-05-31 | $6.05 | $6.09 | $6.01 | $6.04 | $6.04 | 23,514,010 |
| 2023-05-30 | $5.87 | $6.09 | $5.82 | $6.09 | $6.09 | 45,390,230 |
| 2023-05-29 | $5.87 | $5.92 | $5.83 | $5.84 | $5.84 | 23,671,010 |
| 2023-05-26 | $5.79 | $5.84 | $5.76 | $5.83 | $5.83 | 22,245,780 |
| 2023-05-25 | $5.80 | $5.83 | $5.72 | $5.77 | $5.77 | 24,721,480 |
| 2023-05-24 | $5.91 | $5.91 | $5.81 | $5.82 | $5.82 | 28,536,890 |
| 2023-05-23 | $6.02 | $6.04 | $5.90 | $5.90 | $5.90 | 34,123,150 |
| 2023-05-22 | $6.03 | $6.07 | $6.00 | $6.01 | $6.01 | 28,188,800 |
| 2023-05-19 | $6.18 | $6.18 | $6.05 | $6.07 | $6.07 | 29,520,890 |
| 2023-05-18 | $6.21 | $6.28 | $6.17 | $6.18 | $6.18 | 27,328,060 |
| 2023-05-17 | $6.17 | $6.23 | $6.15 | $6.19 | $6.19 | 23,794,900 |
| 2023-05-16 | $6.31 | $6.33 | $6.16 | $6.18 | $6.18 | 33,717,200 |
| 2023-05-15 | $6.42 | $6.48 | $6.19 | $6.32 | $6.32 | 59,009,650 |
| 2023-05-12 | $6.59 | $6.60 | $6.42 | $6.44 | $6.44 | 49,694,410 |
| 2023-05-11 | $6.64 | $6.67 | $6.56 | $6.62 | $6.62 | 36,823,580 |
| 2023-05-10 | $6.79 | $6.79 | $6.57 | $6.61 | $6.61 | 63,951,320 |
| 2023-05-09 | $6.79 | $6.90 | $6.74 | $6.79 | $6.79 | 82,608,660 |
| 2023-05-08 | $6.86 | $6.95 | $6.75 | $6.79 | $6.79 | 107,318,590 |
| 2023-05-05 | $6.64 | $6.83 | $6.61 | $6.79 | $6.79 | 79,395,390 |
| 2023-05-04 | $6.57 | $6.68 | $6.48 | $6.65 | $6.65 | 98,865,350 |
| 2023-05-03 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2023-05-02 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2023-04-28 | $6.44 | $6.56 | $6.37 | $6.54 | $6.54 | 82,897,870 |
| 2023-04-27 | $6.32 | $6.43 | $6.25 | $6.36 | $6.36 | 42,971,420 |
| 2023-04-26 | $6.30 | $6.41 | $6.24 | $6.33 | $6.33 | 42,272,330 |
| 2023-04-25 | $6.40 | $6.49 | $6.23 | $6.32 | $6.32 | 55,320,520 |
| 2023-04-24 | $6.15 | $6.57 | $6.14 | $6.43 | $6.43 | 96,191,260 |
| 2023-04-21 | $6.14 | $6.21 | $6.04 | $6.05 | $6.05 | 28,344,250 |
| 2023-04-20 | $6.11 | $6.14 | $6.04 | $6.14 | $6.14 | 22,313,870 |
| 2023-04-19 | $6.10 | $6.17 | $6.07 | $6.11 | $6.11 | 23,339,570 |
| 2023-04-18 | $6.10 | $6.13 | $6.03 | $6.10 | $6.10 | 28,703,140 |
| 2023-04-17 | $6.10 | $6.15 | $6.06 | $6.12 | $6.12 | 32,394,010 |
| 2023-04-14 | $6.04 | $6.12 | $5.98 | $6.11 | $6.11 | 30,280,100 |
| 2023-04-13 | $6.06 | $6.10 | $5.98 | $6.02 | $6.02 | 24,157,590 |
| 2023-04-12 | $5.87 | $6.07 | $5.83 | $6.05 | $6.05 | 52,713,320 |
| 2023-04-11 | $5.78 | $5.87 | $5.71 | $5.87 | $5.87 | 28,746,540 |
| 2023-04-10 | $5.80 | $5.83 | $5.74 | $5.75 | $5.75 | 18,447,380 |
| 2023-04-07 | $5.88 | $5.93 | $5.77 | $5.77 | $5.77 | 23,706,750 |
| 2023-04-06 | $5.83 | $5.87 | $5.79 | $5.85 | $5.85 | 20,015,150 |
| 2023-04-05 | $5.83 | $5.83 | $5.83 | $5.83 | $5.83 | 0 |
| 2023-04-04 | $5.69 | $5.86 | $5.68 | $5.83 | $5.83 | 30,300,540 |
| 2023-04-03 | $5.69 | $5.78 | $5.67 | $5.70 | $5.70 | 22,733,180 |
| 2023-03-31 | $5.68 | $5.73 | $5.67 | $5.70 | $5.70 | 14,525,070 |
| 2023-03-30 | $5.66 | $5.71 | $5.62 | $5.68 | $5.68 | 16,475,180 |
| 2023-03-29 | $5.76 | $5.77 | $5.64 | $5.66 | $5.66 | 24,209,640 |
| 2023-03-28 | $5.77 | $5.79 | $5.70 | $5.75 | $5.75 | 19,078,780 |
| 2023-03-27 | $5.78 | $5.82 | $5.72 | $5.74 | $5.74 | 22,423,300 |
| 2023-03-24 | $5.87 | $5.88 | $5.77 | $5.79 | $5.79 | 21,025,340 |
| 2023-03-23 | $5.83 | $5.89 | $5.80 | $5.88 | $5.88 | 16,885,360 |
| 2023-03-22 | $5.83 | $5.90 | $5.82 | $5.83 | $5.83 | 18,372,260 |
| 2023-03-21 | $5.83 | $5.90 | $5.78 | $5.81 | $5.81 | 28,184,550 |
| 2023-03-20 | $5.95 | $6.00 | $5.85 | $5.86 | $5.86 | 34,021,300 |
| 2023-03-17 | $5.89 | $5.98 | $5.84 | $5.95 | $5.95 | 36,684,810 |
| 2023-03-16 | $5.85 | $5.93 | $5.82 | $5.87 | $5.87 | 38,253,740 |
| 2023-03-15 | $5.70 | $5.90 | $5.69 | $5.86 | $5.86 | 41,872,790 |
| 2023-03-14 | $5.71 | $5.75 | $5.65 | $5.71 | $5.71 | 18,815,840 |
| 2023-03-13 | $5.68 | $5.75 | $5.67 | $5.74 | $5.74 | 21,337,540 |
| 2023-03-10 | $5.73 | $5.75 | $5.65 | $5.67 | $5.67 | 15,339,830 |
| 2023-03-09 | $5.77 | $5.78 | $5.71 | $5.74 | $5.74 | 14,243,100 |
| 2023-03-08 | $5.69 | $5.78 | $5.67 | $5.76 | $5.76 | 19,087,100 |
| 2023-03-07 | $5.74 | $5.85 | $5.72 | $5.73 | $5.73 | 39,609,390 |
| 2023-03-06 | $5.78 | $5.83 | $5.73 | $5.74 | $5.74 | 28,034,740 |
| 2023-03-03 | $5.70 | $5.77 | $5.68 | $5.77 | $5.77 | 28,367,750 |
| 2023-03-02 | $5.62 | $5.72 | $5.60 | $5.69 | $5.69 | 31,783,200 |
| 2023-03-01 | $5.61 | $5.66 | $5.57 | $5.62 | $5.62 | 42,263,390 |
| 2023-02-28 | $5.57 | $5.60 | $5.52 | $5.60 | $5.60 | 11,830,190 |
| 2023-02-27 | $5.57 | $5.62 | $5.54 | $5.57 | $5.57 | 11,821,570 |
| 2023-02-24 | $5.57 | $5.60 | $5.54 | $5.58 | $5.58 | 14,353,340 |
| 2023-02-23 | $5.62 | $5.62 | $5.55 | $5.58 | $5.58 | 10,939,400 |
| 2023-02-22 | $5.58 | $5.63 | $5.58 | $5.60 | $5.60 | 12,373,720 |
| 2023-02-21 | $5.59 | $5.62 | $5.56 | $5.60 | $5.60 | 15,727,630 |
| 2023-02-20 | $5.44 | $5.59 | $5.44 | $5.58 | $5.58 | 27,138,450 |
| 2023-02-17 | $5.45 | $5.48 | $5.43 | $5.44 | $5.44 | 13,323,770 |
| 2023-02-16 | $5.51 | $5.55 | $5.40 | $5.43 | $5.43 | 17,816,690 |
| 2023-02-15 | $5.51 | $5.52 | $5.48 | $5.50 | $5.50 | 10,288,710 |
| 2023-02-14 | $5.51 | $5.55 | $5.48 | $5.51 | $5.51 | 12,728,300 |
| 2023-02-13 | $5.50 | $5.54 | $5.47 | $5.50 | $5.50 | 17,217,200 |
| 2023-02-10 | $5.45 | $5.51 | $5.44 | $5.49 | $5.49 | 16,849,270 |
| 2023-02-09 | $5.43 | $5.47 | $5.39 | $5.45 | $5.45 | 11,159,330 |
| 2023-02-08 | $5.49 | $5.49 | $5.41 | $5.42 | $5.42 | 11,293,220 |
| 2023-02-07 | $5.45 | $5.49 | $5.44 | $5.48 | $5.48 | 13,156,020 |
| 2023-02-06 | $5.42 | $5.47 | $5.39 | $5.46 | $5.46 | 12,434,600 |
| 2023-02-03 | $5.45 | $5.47 | $5.40 | $5.42 | $5.42 | 13,014,580 |
| 2023-02-02 | $5.48 | $5.49 | $5.44 | $5.47 | $5.47 | 14,235,310 |
| 2023-02-01 | $5.42 | $5.48 | $5.41 | $5.47 | $5.47 | 18,217,930 |
| 2023-01-31 | $5.40 | $5.43 | $5.39 | $5.41 | $5.41 | 12,272,680 |
| 2023-01-30 | $5.44 | $5.46 | $5.39 | $5.40 | $5.40 | 16,422,090 |
| 2023-01-20 | $5.36 | $5.41 | $5.35 | $5.40 | $5.40 | 14,275,260 |
| 2023-01-19 | $5.33 | $5.37 | $5.29 | $5.36 | $5.36 | 13,139,300 |
| 2023-01-18 | $5.32 | $5.34 | $5.29 | $5.32 | $5.32 | 9,602,620 |
| 2023-01-17 | $5.31 | $5.33 | $5.28 | $5.33 | $5.33 | 11,060,740 |
| 2023-01-16 | $5.26 | $5.33 | $5.25 | $5.31 | $5.31 | 13,352,020 |
| 2023-01-13 | $5.21 | $5.25 | $5.20 | $5.25 | $5.25 | 9,970,440 |
| 2023-01-12 | $5.24 | $5.27 | $5.19 | $5.21 | $5.21 | 11,586,110 |
| 2023-01-11 | $5.23 | $5.32 | $5.22 | $5.27 | $5.27 | 14,144,820 |
| 2023-01-10 | $5.29 | $5.30 | $5.22 | $5.22 | $5.22 | 10,142,850 |
| 2023-01-09 | $5.32 | $5.35 | $5.28 | $5.28 | $5.28 | 10,663,500 |
| 2023-01-06 | $5.31 | $5.36 | $5.30 | $5.31 | $5.31 | 10,395,790 |
| 2023-01-05 | $5.32 | $5.34 | $5.29 | $5.33 | $5.33 | 11,796,280 |
| 2023-01-04 | $5.26 | $5.34 | $5.26 | $5.32 | $5.32 | 15,985,060 |
| 2023-01-03 | $5.27 | $5.29 | $5.22 | $5.27 | $5.27 | 19,570,360 |
| 2023-01-02 | $5.27 | $5.27 | $5.27 | $5.27 | $5.27 | 0 |
| 2022-12-30 | $5.25 | $5.29 | $5.22 | $5.27 | $5.27 | 9,825,230 |
| 2022-12-29 | $5.25 | $5.26 | $5.22 | $5.24 | $5.24 | 8,874,020 |
| 2022-12-28 | $5.25 | $5.29 | $5.21 | $5.24 | $5.24 | 9,296,390 |
| 2022-12-27 | $5.19 | $5.29 | $5.19 | $5.26 | $5.26 | 12,014,380 |
| 2022-12-26 | $5.20 | $5.22 | $5.17 | $5.19 | $5.19 | 9,647,700 |
| 2022-12-23 | $5.14 | $5.24 | $5.13 | $5.20 | $5.20 | 8,539,930 |
| 2022-12-22 | $5.25 | $5.28 | $5.14 | $5.17 | $5.17 | 9,829,200 |
| 2022-12-21 | $5.24 | $5.29 | $5.22 | $5.24 | $5.24 | 9,791,230 |
| 2022-12-20 | $5.26 | $5.31 | $5.23 | $5.25 | $5.25 | 9,759,000 |
| 2022-12-19 | $5.36 | $5.41 | $5.23 | $5.25 | $5.25 | 17,207,590 |
| 2022-12-16 | $5.33 | $5.40 | $5.33 | $5.38 | $5.38 | 13,056,050 |
| 2022-12-15 | $5.34 | $5.38 | $5.33 | $5.34 | $5.34 | 9,716,120 |
| 2022-12-14 | $5.41 | $5.44 | $5.33 | $5.34 | $5.34 | 15,281,490 |
| 2022-12-13 | $5.42 | $5.45 | $5.38 | $5.43 | $5.43 | 13,884,640 |
| 2022-12-12 | $5.43 | $5.46 | $5.39 | $5.41 | $5.41 | 16,482,350 |
| 2022-12-09 | $5.49 | $5.52 | $5.43 | $5.45 | $5.45 | 22,221,380 |
| 2022-12-08 | $5.49 | $5.50 | $5.44 | $5.46 | $5.46 | 15,966,340 |
| 2022-12-07 | $5.52 | $5.55 | $5.43 | $5.46 | $5.46 | 23,085,630 |
| 2022-12-06 | $5.57 | $5.60 | $5.52 | $5.54 | $5.54 | 30,647,600 |
| 2022-12-05 | $5.47 | $5.62 | $5.47 | $5.58 | $5.58 | 51,900,350 |
| 2022-12-01 | $5.55 | $5.55 | $5.44 | $5.44 | $5.44 | 23,613,150 |
| 2022-11-30 | $5.58 | $5.59 | $5.50 | $5.50 | $5.50 | 22,560,250 |
| 2022-11-29 | $5.52 | $5.61 | $5.50 | $5.57 | $5.57 | 19,407,450 |
| 2022-11-28 | $5.54 | $5.54 | $5.45 | $5.51 | $5.51 | 17,959,030 |
| 2022-11-25 | $5.47 | $5.56 | $5.46 | $5.55 | $5.55 | 18,913,090 |
| 2022-11-24 | $5.54 | $5.55 | $5.43 | $5.49 | $5.49 | 17,572,460 |
| 2022-11-23 | $5.46 | $5.55 | $5.43 | $5.51 | $5.51 | 31,165,990 |
| 2022-11-22 | $5.33 | $5.66 | $5.33 | $5.45 | $5.45 | 29,027,620 |
| 2022-11-21 | $5.32 | $5.37 | $5.28 | $5.35 | $5.35 | 11,421,540 |
| 2022-11-18 | $5.42 | $5.43 | $5.34 | $5.34 | $5.34 | 13,646,980 |
| 2022-11-17 | $5.40 | $5.46 | $5.38 | $5.42 | $5.42 | 13,145,370 |
| 2022-11-16 | $5.40 | $5.41 | $5.37 | $5.39 | $5.39 | 10,003,290 |
| 2022-11-15 | $5.40 | $5.40 | $5.35 | $5.39 | $5.39 | 11,860,280 |
| 2022-11-14 | $5.39 | $5.45 | $5.36 | $5.37 | $5.37 | 14,354,410 |
| 2022-11-11 | $5.39 | $5.45 | $5.35 | $5.39 | $5.39 | 19,220,540 |
| 2022-11-10 | $5.29 | $5.36 | $5.27 | $5.34 | $5.34 | 9,151,930 |
| 2022-11-09 | $5.33 | $5.40 | $5.31 | $5.33 | $5.33 | 9,255,510 |
| 2022-11-08 | $5.32 | $5.36 | $5.29 | $5.33 | $5.33 | 12,139,840 |
| 2022-11-07 | $5.31 | $5.34 | $5.28 | $5.32 | $5.32 | 13,586,620 |
| 2022-11-04 | $5.32 | $5.34 | $5.28 | $5.30 | $5.30 | 13,923,070 |
| 2022-11-03 | $5.28 | $5.34 | $5.24 | $5.30 | $5.30 | 16,382,410 |
| 2022-11-02 | $5.28 | $5.33 | $5.25 | $5.31 | $5.31 | 18,808,200 |
| 2022-11-01 | $5.20 | $5.30 | $5.19 | $5.29 | $5.29 | 26,638,340 |
| 2022-10-31 | $5.13 | $5.26 | $5.11 | $5.20 | $5.20 | 30,677,940 |
| 2022-10-28 | $5.13 | $5.24 | $5.08 | $5.14 | $5.14 | 55,027,400 |
| 2022-10-27 | $5.04 | $5.08 | $5.03 | $5.04 | $5.04 | 12,286,380 |
| 2022-10-26 | $5.01 | $5.08 | $4.99 | $5.03 | $5.03 | 10,485,130 |
| 2022-10-25 | $4.98 | $5.04 | $4.96 | $4.99 | $4.99 | 10,471,990 |
| 2022-10-24 | $5.07 | $5.13 | $4.95 | $5.00 | $5.00 | 15,978,210 |
| 2022-10-21 | $5.07 | $5.18 | $5.07 | $5.08 | $5.08 | 12,387,170 |
| 2022-10-20 | $5.05 | $5.08 | $5.00 | $5.04 | $5.04 | 10,846,920 |
| 2022-10-19 | $5.09 | $5.13 | $5.05 | $5.05 | $5.05 | 11,562,760 |
| 2022-10-18 | $5.12 | $5.13 | $5.08 | $5.09 | $5.09 | 11,488,800 |
| 2022-10-17 | $5.07 | $5.13 | $5.04 | $5.11 | $5.11 | 14,646,990 |
| 2022-10-14 | $5.06 | $5.13 | $5.06 | $5.07 | $5.07 | 13,944,700 |
| 2022-10-13 | $5.05 | $5.08 | $5.01 | $5.04 | $5.04 | 13,240,780 |
| 2022-10-12 | $4.96 | $5.05 | $4.92 | $5.05 | $5.05 | 14,285,670 |
| 2022-10-11 | $4.93 | $4.98 | $4.89 | $4.97 | $4.97 | 9,430,870 |
| 2022-10-10 | $4.94 | $5.01 | $4.88 | $4.92 | $4.92 | 16,715,350 |
| 2022-09-30 | $4.95 | $5.02 | $4.93 | $4.93 | $4.93 | 14,225,270 |
| 2022-09-29 | $5.07 | $5.08 | $4.94 | $4.96 | $4.96 | 19,787,160 |
| 2022-09-28 | $5.11 | $5.13 | $5.03 | $5.05 | $5.05 | 12,693,500 |
| 2022-09-27 | $5.09 | $5.17 | $5.05 | $5.14 | $5.14 | 13,100,350 |
| 2022-09-26 | $5.24 | $5.25 | $5.06 | $5.07 | $5.07 | 23,400,710 |
| 2022-09-23 | $5.25 | $5.31 | $5.21 | $5.25 | $5.25 | 15,624,740 |
| 2022-09-22 | $5.25 | $5.36 | $5.24 | $5.25 | $5.25 | 15,316,090 |
| 2022-09-21 | $5.27 | $5.33 | $5.23 | $5.32 | $5.32 | 14,376,830 |
| 2022-09-20 | $5.40 | $5.43 | $5.26 | $5.29 | $5.29 | 18,414,290 |
| 2022-09-19 | $5.36 | $5.43 | $5.29 | $5.37 | $5.37 | 15,179,300 |
| 2022-09-16 | $5.58 | $5.61 | $5.37 | $5.37 | $5.37 | 27,567,830 |
| 2022-09-15 | $5.63 | $5.68 | $5.52 | $5.57 | $5.57 | 17,601,020 |
| 2022-09-14 | $5.62 | $5.69 | $5.58 | $5.62 | $5.62 | 15,758,290 |
| 2022-09-13 | $5.77 | $5.79 | $5.65 | $5.67 | $5.67 | 18,858,440 |
| 2022-09-12 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 0 |
| 2022-09-09 | $5.73 | $5.80 | $5.72 | $5.76 | $5.76 | 16,957,480 |
| 2022-09-08 | $5.72 | $5.76 | $5.67 | $5.71 | $5.71 | 18,795,600 |
| 2022-09-07 | $5.70 | $5.74 | $5.64 | $5.74 | $5.74 | 17,460,330 |
| 2022-09-06 | $5.71 | $5.76 | $5.69 | $5.72 | $5.72 | 17,350,770 |
| 2022-09-05 | $5.66 | $5.72 | $5.64 | $5.71 | $5.71 | 18,058,510 |
| 2022-09-02 | $5.67 | $5.68 | $5.59 | $5.67 | $5.67 | 15,780,680 |
| 2022-09-01 | $5.60 | $5.73 | $5.58 | $5.64 | $5.64 | 25,014,330 |
| 2022-08-31 | $5.62 | $5.67 | $5.56 | $5.62 | $5.62 | 19,244,530 |
| 2022-08-30 | $5.61 | $5.74 | $5.59 | $5.65 | $5.65 | 18,217,920 |
| 2022-08-29 | $5.45 | $5.69 | $5.41 | $5.66 | $5.66 | 38,881,750 |
| 2022-08-26 | $5.57 | $5.58 | $5.44 | $5.49 | $5.49 | 24,992,330 |
| 2022-08-25 | $5.47 | $5.59 | $5.44 | $5.58 | $5.58 | 18,567,110 |
| 2022-08-24 | $5.58 | $5.60 | $5.42 | $5.43 | $5.43 | 20,187,370 |
| 2022-08-23 | $5.59 | $5.60 | $5.52 | $5.56 | $5.56 | 11,339,600 |
| 2022-08-22 | $5.51 | $5.60 | $5.48 | $5.58 | $5.58 | 15,226,860 |
| 2022-08-19 | $5.51 | $5.57 | $5.50 | $5.50 | $5.50 | 11,865,870 |
| 2022-08-18 | $5.63 | $5.63 | $5.48 | $5.51 | $5.51 | 15,809,290 |
| 2022-08-17 | $5.59 | $5.65 | $5.57 | $5.59 | $5.59 | 13,057,510 |
| 2022-08-16 | $5.60 | $5.68 | $5.58 | $5.61 | $5.61 | 19,202,820 |
| 2022-08-15 | $5.56 | $5.73 | $5.55 | $5.63 | $5.63 | 27,605,740 |
| 2022-08-12 | $5.54 | $5.59 | $5.51 | $5.57 | $5.57 | 17,103,230 |
| 2022-08-11 | $5.47 | $5.56 | $5.46 | $5.53 | $5.53 | 14,933,240 |
| 2022-08-10 | $5.50 | $5.50 | $5.44 | $5.46 | $5.46 | 11,293,400 |
| 2022-08-09 | $5.41 | $5.58 | $5.39 | $5.51 | $5.51 | 19,941,770 |
| 2022-08-08 | $5.53 | $5.55 | $5.43 | $5.45 | $5.45 | 19,895,590 |
| 2022-08-05 | $5.28 | $5.51 | $5.25 | $5.51 | $5.51 | 33,920,030 |
| 2022-08-04 | $5.26 | $5.30 | $5.22 | $5.29 | $5.29 | 12,856,810 |
| 2022-08-03 | $5.26 | $5.39 | $5.21 | $5.25 | $5.25 | 21,602,270 |
| 2022-08-02 | $5.38 | $5.39 | $5.15 | $5.26 | $5.26 | 36,918,250 |
| 2022-08-01 | $5.44 | $5.45 | $5.35 | $5.42 | $5.42 | 17,713,580 |
| 2022-07-29 | $5.52 | $5.54 | $5.45 | $5.46 | $5.46 | 14,138,530 |
| 2022-07-28 | $5.54 | $5.57 | $5.51 | $5.51 | $5.51 | 14,182,730 |
| 2022-07-27 | $5.75 | $5.78 | $5.72 | $5.73 | $5.50 | 13,757,670 |
| 2022-07-26 | $5.74 | $5.78 | $5.70 | $5.77 | $5.54 | 12,883,140 |
| 2022-07-25 | $5.75 | $5.79 | $5.69 | $5.71 | $5.48 | 12,590,490 |
| 2022-07-22 | $5.75 | $5.80 | $5.69 | $5.74 | $5.51 | 17,200,220 |
| 2022-07-21 | $5.77 | $5.79 | $5.71 | $5.73 | $5.50 | 18,352,440 |
| 2022-07-20 | $5.77 | $5.81 | $5.76 | $5.77 | $5.54 | 14,836,500 |
| 2022-07-19 | $5.77 | $5.88 | $5.73 | $5.80 | $5.57 | 21,457,670 |
| 2022-07-18 | $5.67 | $5.77 | $5.66 | $5.75 | $5.52 | 24,280,770 |
| 2022-07-15 | $5.86 | $5.89 | $5.64 | $5.66 | $5.43 | 38,424,840 |
| 2022-07-14 | $6.05 | $6.06 | $5.86 | $5.87 | $5.63 | 33,722,500 |
| 2022-07-13 | $6.03 | $6.13 | $6.03 | $6.05 | $5.81 | 33,699,910 |
| 2022-07-12 | $5.96 | $6.14 | $5.91 | $6.03 | $5.79 | 39,864,410 |
| 2022-07-11 | $5.87 | $5.96 | $5.84 | $5.96 | $5.72 | 21,372,840 |
| 2022-07-08 | $5.83 | $5.94 | $5.80 | $5.87 | $5.63 | 20,018,770 |
| 2022-07-07 | $5.87 | $5.92 | $5.84 | $5.84 | $5.61 | 23,858,700 |
| 2022-07-06 | $5.99 | $5.99 | $5.85 | $5.87 | $5.63 | 27,857,900 |
| 2022-07-05 | $5.96 | $6.02 | $5.93 | $5.99 | $5.75 | 24,735,100 |
| 2022-07-04 | $6.07 | $6.09 | $5.93 | $5.96 | $5.72 | 42,629,100 |
| 2022-07-01 | $6.08 | $6.23 | $6.07 | $6.09 | $5.85 | 31,474,730 |
| 2022-06-30 | $6.18 | $6.18 | $6.07 | $6.12 | $5.87 | 31,952,070 |
| 2022-06-29 | $6.06 | $6.26 | $6.04 | $6.17 | $5.92 | 51,208,440 |
| 2022-06-28 | $6.06 | $6.08 | $6.03 | $6.06 | $5.82 | 26,382,820 |
| 2022-06-27 | $6.04 | $6.09 | $6.01 | $6.05 | $5.81 | 29,971,390 |
| 2022-06-24 | $6.14 | $6.15 | $6.03 | $6.05 | $5.81 | 37,166,090 |
| 2022-06-23 | $5.99 | $6.15 | $5.97 | $6.15 | $5.90 | 38,606,280 |
| 2022-06-22 | $6.09 | $6.10 | $5.96 | $5.96 | $5.72 | 39,814,650 |
| 2022-06-21 | $6.21 | $6.23 | $6.06 | $6.10 | $5.86 | 42,739,560 |
| 2022-06-20 | $6.15 | $6.25 | $6.09 | $6.16 | $5.91 | 47,218,000 |
| 2022-06-17 | $6.14 | $6.23 | $6.06 | $6.15 | $5.90 | 47,351,640 |
| 2022-06-16 | $6.32 | $6.39 | $6.15 | $6.18 | $5.93 | 69,822,550 |
| 2022-06-15 | $6.16 | $6.64 | $6.12 | $6.33 | $6.08 | 124,071,990 |
| 2022-06-14 | $6.07 | $6.21 | $6.02 | $6.16 | $5.91 | 79,516,930 |
| 2022-06-13 | $6.25 | $6.28 | $6.07 | $6.13 | $5.88 | 97,287,730 |
| 2022-06-10 | $6.50 | $6.57 | $6.29 | $6.30 | $6.05 | 173,667,730 |
| 2022-06-09 | $5.86 | $6.48 | $5.86 | $6.48 | $6.22 | 154,977,280 |
| 2022-06-08 | $5.93 | $5.96 | $5.81 | $5.89 | $5.65 | 39,348,850 |
| 2022-06-07 | $5.92 | $5.97 | $5.88 | $5.94 | $5.70 | 32,007,150 |
| 2022-06-06 | $5.96 | $5.98 | $5.84 | $5.95 | $5.71 | 43,822,580 |
| 2022-06-02 | $5.99 | $6.04 | $5.91 | $5.99 | $5.75 | 37,936,650 |
| 2022-06-01 | $6.02 | $6.08 | $5.89 | $5.96 | $5.72 | 54,136,940 |
| 2022-05-31 | $6.12 | $6.17 | $6.00 | $6.03 | $5.79 | 59,670,220 |
| 2022-05-30 | $6.08 | $6.18 | $6.01 | $6.07 | $5.83 | 62,158,880 |
| 2022-05-27 | $5.95 | $6.10 | $5.89 | $6.06 | $5.82 | 79,933,950 |
| 2022-05-26 | $5.78 | $6.03 | $5.73 | $5.97 | $5.73 | 70,808,790 |
| 2022-05-25 | $5.62 | $5.82 | $5.59 | $5.77 | $5.54 | 46,064,190 |
| 2022-05-24 | $5.82 | $5.84 | $5.56 | $5.56 | $5.34 | 52,969,020 |
| 2022-05-23 | $5.83 | $5.83 | $5.74 | $5.81 | $5.58 | 33,103,060 |
| 2022-05-20 | $5.85 | $5.87 | $5.78 | $5.83 | $5.60 | 34,824,690 |
| 2022-05-19 | $5.70 | $5.87 | $5.68 | $5.86 | $5.63 | 43,496,130 |
| 2022-05-18 | $5.76 | $5.92 | $5.75 | $5.78 | $5.55 | 47,494,750 |
| 2022-05-17 | $6.07 | $6.07 | $5.74 | $5.82 | $5.59 | 77,504,930 |
| 2022-05-16 | $6.01 | $6.09 | $5.87 | $6.05 | $5.81 | 68,095,950 |
| 2022-05-13 | $5.99 | $6.09 | $5.93 | $5.98 | $5.74 | 57,550,160 |
| 2022-05-12 | $5.87 | $6.10 | $5.86 | $6.00 | $5.76 | 89,650,980 |
| 2022-05-11 | $5.98 | $6.07 | $5.89 | $5.92 | $5.68 | 95,244,070 |
| 2022-05-10 | $5.61 | $6.19 | $5.59 | $6.05 | $5.81 | 128,265,720 |
| 2022-05-09 | $5.59 | $5.78 | $5.58 | $5.72 | $5.49 | 67,001,770 |
| 2022-05-06 | $5.61 | $5.68 | $5.51 | $5.57 | $5.35 | 69,332,010 |
| 2022-05-05 | $5.86 | $5.86 | $5.69 | $5.74 | $5.51 | 96,479,410 |
| 2022-05-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.63 | 0 |
| 2022-05-03 | $5.86 | $5.86 | $5.86 | $5.86 | $5.63 | 0 |
| 2022-04-29 | $5.67 | $5.87 | $5.55 | $5.86 | $5.63 | 108,339,940 |
| 2022-04-28 | $5.50 | $5.75 | $5.47 | $5.66 | $5.43 | 79,720,520 |
| 2022-04-27 | $5.48 | $5.62 | $5.33 | $5.57 | $5.35 | 81,420,190 |
| 2022-04-26 | $5.15 | $5.54 | $5.15 | $5.37 | $5.15 | 71,236,840 |
| 2022-04-25 | $5.19 | $5.33 | $5.10 | $5.10 | $4.90 | 40,887,020 |
| 2022-04-22 | $5.15 | $5.26 | $5.09 | $5.24 | $5.03 | 18,559,190 |
| 2022-04-21 | $5.35 | $5.36 | $5.15 | $5.16 | $4.95 | 30,725,630 |
| 2022-04-20 | $5.52 | $5.55 | $5.33 | $5.34 | $5.13 | 27,068,450 |
| 2022-04-19 | $5.42 | $5.56 | $5.39 | $5.54 | $5.32 | 24,105,870 |
| 2022-04-18 | $5.42 | $5.49 | $5.37 | $5.44 | $5.22 | 24,071,100 |
| 2022-04-15 | $5.53 | $5.62 | $5.42 | $5.48 | $5.26 | 30,993,150 |
| 2022-04-14 | $5.50 | $5.58 | $5.46 | $5.54 | $5.32 | 26,249,540 |
| 2022-04-13 | $5.57 | $5.62 | $5.48 | $5.48 | $5.26 | 32,370,510 |
| 2022-04-12 | $5.58 | $5.67 | $5.47 | $5.62 | $5.39 | 47,747,370 |
| 2022-04-11 | $5.61 | $5.67 | $5.55 | $5.59 | $5.37 | 52,690,530 |
| 2022-04-08 | $5.45 | $5.63 | $5.44 | $5.62 | $5.39 | 54,286,390 |
| 2022-04-07 | $5.45 | $5.55 | $5.42 | $5.42 | $5.20 | 32,385,590 |
| 2022-04-06 | $5.29 | $5.48 | $5.28 | $5.47 | $5.25 | 32,626,200 |
| 2022-04-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.11 | 0 |
| 2022-04-04 | $5.32 | $5.32 | $5.32 | $5.32 | $5.11 | 0 |
| 2022-04-01 | $5.32 | $5.34 | $5.25 | $5.32 | $5.11 | 24,875,960 |
| 2022-03-31 | $5.23 | $5.35 | $5.21 | $5.30 | $5.09 | 30,023,640 |
| 2022-03-30 | $5.17 | $5.24 | $5.15 | $5.24 | $5.03 | 25,425,310 |
| 2022-03-29 | $5.16 | $5.21 | $5.10 | $5.14 | $4.93 | 14,095,470 |
| 2022-03-28 | $5.06 | $5.19 | $5.02 | $5.19 | $4.98 | 20,006,800 |
| 2022-03-25 | $5.16 | $5.17 | $5.10 | $5.10 | $4.90 | 18,217,590 |
| 2022-03-24 | $5.17 | $5.21 | $5.14 | $5.15 | $4.94 | 14,866,200 |
| 2022-03-23 | $5.24 | $5.28 | $5.16 | $5.19 | $4.98 | 20,009,760 |
| 2022-03-22 | $5.19 | $5.25 | $5.17 | $5.21 | $5.00 | 17,029,900 |
| 2022-03-21 | $5.21 | $5.26 | $5.14 | $5.19 | $4.98 | 20,948,400 |
| 2022-03-18 | $5.10 | $5.23 | $5.10 | $5.21 | $5.00 | 20,517,570 |
| 2022-03-17 | $5.19 | $5.22 | $5.13 | $5.14 | $4.93 | 23,776,670 |
| 2022-03-16 | $5.07 | $5.16 | $4.92 | $5.14 | $4.93 | 31,581,410 |
| 2022-03-15 | $5.30 | $5.32 | $5.00 | $5.01 | $4.81 | 41,839,790 |
| 2022-03-14 | $5.41 | $5.52 | $5.32 | $5.33 | $5.12 | 22,740,500 |
| 2022-03-11 | $5.53 | $5.53 | $5.33 | $5.47 | $5.25 | 32,568,100 |
| 2022-03-10 | $5.51 | $5.62 | $5.44 | $5.56 | $5.34 | 33,322,050 |
| 2022-03-09 | $5.47 | $5.57 | $5.20 | $5.43 | $5.21 | 38,933,140 |
| 2022-03-08 | $5.58 | $5.61 | $5.46 | $5.46 | $5.24 | 29,716,500 |
| 2022-03-07 | $5.61 | $5.67 | $5.56 | $5.60 | $5.38 | 25,547,080 |
| 2022-03-04 | $5.72 | $5.72 | $5.59 | $5.61 | $5.39 | 29,169,300 |
| 2022-03-03 | $5.55 | $5.75 | $5.54 | $5.74 | $5.51 | 51,575,080 |
| 2022-03-02 | $5.48 | $5.58 | $5.46 | $5.54 | $5.32 | 17,584,420 |
| 2022-03-01 | $5.47 | $5.58 | $5.47 | $5.50 | $5.28 | 21,393,480 |
| 2022-02-28 | $5.50 | $5.50 | $5.38 | $5.45 | $5.23 | 22,598,360 |
| 2022-02-25 | $5.49 | $5.55 | $5.44 | $5.48 | $5.26 | 25,041,610 |
| 2022-02-24 | $5.63 | $5.64 | $5.43 | $5.46 | $5.24 | 52,487,650 |
| 2022-02-23 | $5.70 | $5.78 | $5.64 | $5.66 | $5.43 | 32,725,860 |
| 2022-02-22 | $5.76 | $5.80 | $5.67 | $5.71 | $5.48 | 35,479,230 |
| 2022-02-21 | $5.89 | $5.89 | $5.76 | $5.83 | $5.60 | 35,133,290 |
| 2022-02-18 | $5.69 | $5.90 | $5.68 | $5.89 | $5.65 | 42,256,490 |
| 2022-02-17 | $5.86 | $5.89 | $5.73 | $5.74 | $5.51 | 31,324,690 |
| 2022-02-16 | $5.71 | $5.85 | $5.71 | $5.83 | $5.60 | 39,286,080 |
| 2022-02-15 | $5.66 | $5.73 | $5.64 | $5.68 | $5.45 | 23,707,050 |
| 2022-02-14 | $5.72 | $5.77 | $5.66 | $5.69 | $5.46 | 31,995,450 |
| 2022-02-11 | $5.81 | $5.92 | $5.72 | $5.74 | $5.51 | 46,309,500 |
| 2022-02-10 | $5.72 | $5.88 | $5.69 | $5.83 | $5.60 | 46,102,330 |
| 2022-02-09 | $5.75 | $5.77 | $5.68 | $5.72 | $5.49 | 32,443,930 |
| 2022-02-08 | $5.68 | $5.76 | $5.65 | $5.75 | $5.52 | 45,698,760 |
| 2022-02-07 | $5.43 | $5.70 | $5.40 | $5.69 | $5.46 | 57,906,890 |
| 2022-02-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.14 | 0 |
| 2022-02-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.14 | 0 |
| 2022-02-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.14 | 0 |
| 2022-02-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.14 | 0 |
| 2022-01-28 | $5.39 | $5.41 | $5.33 | $5.35 | $5.14 | 17,275,530 |
| 2022-01-27 | $5.41 | $5.46 | $5.33 | $5.36 | $5.15 | 18,259,000 |
| 2022-01-26 | $5.33 | $5.47 | $5.33 | $5.41 | $5.19 | 20,473,190 |
| 2022-01-25 | $5.52 | $5.54 | $5.30 | $5.31 | $5.10 | 34,626,760 |
| 2022-01-24 | $5.53 | $5.64 | $5.49 | $5.55 | $5.33 | 22,549,600 |
| 2022-01-21 | $5.60 | $5.64 | $5.52 | $5.54 | $5.32 | 22,705,720 |
| 2022-01-20 | $5.64 | $5.69 | $5.55 | $5.63 | $5.40 | 33,134,130 |
| 2022-01-19 | $5.57 | $5.69 | $5.55 | $5.64 | $5.41 | 38,085,290 |
| 2022-01-18 | $5.45 | $5.64 | $5.44 | $5.59 | $5.37 | 42,410,340 |
| 2022-01-17 | $5.46 | $5.48 | $5.42 | $5.43 | $5.21 | 18,920,630 |
| 2022-01-14 | $5.50 | $5.53 | $5.43 | $5.44 | $5.22 | 24,826,180 |
| 2022-01-13 | $5.53 | $5.59 | $5.51 | $5.51 | $5.29 | 20,989,510 |
| 2022-01-12 | $5.59 | $5.59 | $5.49 | $5.53 | $5.31 | 26,208,910 |
| 2022-01-11 | $5.63 | $5.70 | $5.56 | $5.56 | $5.34 | 36,187,660 |
| 2022-01-10 | $5.61 | $5.79 | $5.56 | $5.67 | $5.44 | 46,310,300 |
| 2022-01-07 | $5.52 | $5.62 | $5.50 | $5.58 | $5.36 | 40,811,980 |
| 2022-01-06 | $5.44 | $5.53 | $5.40 | $5.51 | $5.29 | 30,031,510 |
| 2022-01-05 | $5.46 | $5.47 | $5.38 | $5.44 | $5.22 | 26,096,550 |
| 2022-01-04 | $5.36 | $5.44 | $5.35 | $5.43 | $5.21 | 25,566,630 |
| 2022-01-03 | $5.38 | $5.38 | $5.38 | $5.38 | $5.16 | 0 |
| 2021-12-31 | $5.33 | $5.38 | $5.31 | $5.38 | $5.16 | 18,507,650 |
| 2021-12-30 | $5.30 | $5.33 | $5.29 | $5.32 | $5.11 | 15,369,070 |
| 2021-12-29 | $5.30 | $5.35 | $5.27 | $5.30 | $5.09 | 18,655,400 |
| 2021-12-28 | $5.42 | $5.44 | $5.30 | $5.31 | $5.10 | 20,739,300 |
| 2021-12-27 | $5.38 | $5.38 | $5.32 | $5.37 | $5.15 | 18,194,400 |
| 2021-12-24 | $5.35 | $5.38 | $5.29 | $5.38 | $5.16 | 21,474,660 |
| 2021-12-23 | $5.34 | $5.38 | $5.33 | $5.34 | $5.13 | 19,898,730 |
| 2021-12-22 | $5.43 | $5.43 | $5.34 | $5.34 | $5.13 | 26,435,470 |
| 2021-12-21 | $5.36 | $5.44 | $5.31 | $5.44 | $5.22 | 34,060,720 |
| 2021-12-20 | $5.30 | $5.38 | $5.25 | $5.36 | $5.15 | 31,878,780 |
| 2021-12-17 | $5.25 | $5.38 | $5.25 | $5.31 | $5.10 | 46,564,580 |
| 2021-12-16 | $5.18 | $5.25 | $5.17 | $5.23 | $5.02 | 21,666,140 |
| 2021-12-15 | $5.13 | $5.20 | $5.13 | $5.18 | $4.97 | 16,103,790 |
| 2021-12-14 | $5.18 | $5.18 | $5.12 | $5.14 | $4.93 | 19,636,660 |
| 2021-12-13 | $5.22 | $5.32 | $5.16 | $5.18 | $4.97 | 41,017,820 |
| 2021-12-07 | $5.25 | $5.27 | $5.17 | $5.20 | $4.99 | 23,593,700 |
| 2021-12-06 | $5.26 | $5.35 | $5.21 | $5.22 | $5.01 | 34,465,320 |
| 2021-12-03 | $5.23 | $5.23 | $5.23 | $5.23 | $5.02 | 24,474,350 |
| 2021-12-02 | $5.25 | $5.25 | $5.25 | $5.25 | $5.04 | 47,969,750 |
| 2021-12-01 | $5.04 | $5.11 | $5.03 | $5.09 | $4.89 | 15,582,550 |
| 2021-11-30 | $5.03 | $5.09 | $5.03 | $5.04 | $4.84 | 13,974,900 |
| 2021-11-29 | $5.08 | $5.08 | $5.03 | $5.04 | $4.84 | 11,988,250 |
| 2021-11-26 | $5.10 | $5.11 | $5.08 | $5.10 | $4.90 | 8,235,950 |
| 2021-11-25 | $5.10 | $5.13 | $5.09 | $5.10 | $4.90 | 9,572,360 |
| 2021-11-24 | $5.13 | $5.14 | $5.09 | $5.11 | $4.91 | 11,813,620 |
| 2021-11-23 | $5.07 | $5.15 | $5.06 | $5.14 | $4.93 | 14,412,600 |
| 2021-11-22 | $5.11 | $5.14 | $5.08 | $5.08 | $4.88 | 15,993,570 |
| 2021-11-19 | $5.07 | $5.12 | $5.05 | $5.11 | $4.91 | 14,768,540 |
| 2021-11-18 | $5.09 | $5.10 | $5.06 | $5.07 | $4.87 | 10,935,050 |
| 2021-11-17 | $5.06 | $5.10 | $5.06 | $5.08 | $4.88 | 9,358,940 |
| 2021-11-16 | $5.11 | $5.12 | $5.07 | $5.08 | $4.88 | 12,607,050 |
| 2021-11-15 | $5.08 | $5.12 | $5.07 | $5.11 | $4.91 | 13,750,490 |
| 2021-11-12 | $5.07 | $5.09 | $5.04 | $5.07 | $4.87 | 11,848,810 |
| 2021-11-11 | $5.01 | $5.09 | $5.00 | $5.07 | $4.87 | 16,264,450 |
| 2021-11-10 | $5.04 | $5.04 | $4.96 | $5.01 | $4.81 | 15,018,600 |
| 2021-11-09 | $5.04 | $5.07 | $5.01 | $5.03 | $4.83 | 10,387,640 |
| 2021-11-08 | $5.05 | $5.06 | $5.00 | $5.03 | $4.83 | 11,362,310 |
| 2021-11-05 | $5.10 | $5.10 | $5.10 | $5.10 | $4.90 | 12,888,180 |
| 2021-11-04 | $5.07 | $5.12 | $5.05 | $5.10 | $4.90 | 16,047,800 |
| 2021-11-03 | $5.05 | $5.11 | $5.02 | $5.06 | $4.86 | 13,403,020 |
| 2021-11-02 | $5.12 | $5.19 | $5.03 | $5.05 | $4.85 | 19,634,540 |
| 2021-11-01 | $5.12 | $5.15 | $5.08 | $5.09 | $4.89 | 20,616,000 |
| 2021-10-29 | $5.11 | $5.21 | $5.08 | $5.12 | $4.91 | 24,067,260 |
| 2021-10-28 | $5.27 | $5.34 | $5.10 | $5.10 | $4.90 | 30,654,300 |
| 2021-10-27 | $5.34 | $5.40 | $5.28 | $5.30 | $5.09 | 15,935,130 |
| 2021-10-26 | $5.35 | $5.42 | $5.33 | $5.34 | $5.13 | 14,421,070 |
| 2021-10-25 | $5.27 | $5.40 | $5.26 | $5.33 | $5.12 | 15,178,970 |
| 2021-10-22 | $5.38 | $5.42 | $5.28 | $5.28 | $5.07 | 18,591,660 |
| 2021-10-21 | $5.46 | $5.48 | $5.36 | $5.38 | $5.16 | 14,839,060 |
| 2021-10-20 | $5.37 | $5.49 | $5.35 | $5.46 | $5.24 | 21,516,740 |
| 2021-10-19 | $5.36 | $5.39 | $5.33 | $5.35 | $5.14 | 16,000,980 |
| 2021-10-18 | $5.40 | $5.43 | $5.35 | $5.36 | $5.15 | 18,538,320 |
| 2021-10-15 | $5.47 | $5.51 | $5.36 | $5.38 | $5.16 | 15,876,020 |
| 2021-10-14 | $5.40 | $5.53 | $5.39 | $5.44 | $5.22 | 10,601,940 |
| 2021-10-13 | $5.47 | $5.52 | $5.39 | $5.42 | $5.20 | 14,212,520 |
| 2021-10-12 | $5.60 | $5.62 | $5.46 | $5.49 | $5.27 | 22,298,700 |
| 2021-10-11 | $5.64 | $5.68 | $5.54 | $5.64 | $5.41 | 19,839,000 |
| 2021-09-30 | $5.76 | $5.79 | $5.56 | $5.65 | $5.42 | 26,615,260 |
| 2021-09-29 | $5.80 | $5.89 | $5.71 | $5.74 | $5.51 | 20,829,280 |
| 2021-09-28 | $5.69 | $5.87 | $5.67 | $5.85 | $5.62 | 22,935,780 |
| 2021-09-27 | $5.93 | $5.99 | $5.67 | $5.68 | $5.45 | 39,403,270 |
| 2021-09-24 | $6.06 | $6.09 | $5.85 | $5.91 | $5.67 | 33,738,700 |
| 2021-09-23 | $6.03 | $6.08 | $5.95 | $6.04 | $5.80 | 34,930,530 |
| 2021-09-22 | $5.80 | $6.05 | $5.77 | $5.98 | $5.74 | 30,465,230 |
| 2021-09-21 | $5.86 | $5.86 | $5.86 | $5.86 | $5.63 | 0 |
| 2021-09-20 | $5.86 | $5.86 | $5.86 | $5.86 | $5.63 | 0 |
| 2021-09-17 | $5.89 | $6.06 | $5.73 | $5.86 | $5.63 | 34,475,480 |
| 2021-09-16 | $5.95 | $6.23 | $5.85 | $5.88 | $5.64 | 57,104,370 |
| 2021-09-15 | $5.90 | $5.96 | $5.84 | $5.91 | $5.67 | 25,871,460 |
| 2021-09-14 | $6.01 | $6.04 | $5.87 | $5.90 | $5.66 | 41,281,690 |
| 2021-09-13 | $5.94 | $6.03 | $5.90 | $5.99 | $5.75 | 29,884,080 |
| 2021-09-09 | $5.87 | $6.01 | $5.85 | $5.93 | $5.69 | 39,930,120 |
| 2021-09-08 | $5.87 | $5.90 | $5.81 | $5.87 | $5.63 | 27,496,520 |
| 2021-09-07 | $5.79 | $5.86 | $5.72 | $5.85 | $5.62 | 32,641,730 |
| 2021-09-06 | $5.68 | $5.78 | $5.60 | $5.75 | $5.52 | 39,672,610 |
| 2021-09-03 | $5.72 | $5.74 | $5.61 | $5.67 | $5.44 | 36,123,730 |
| 2021-09-02 | $5.60 | $5.72 | $5.54 | $5.69 | $5.46 | 47,465,570 |
| 2021-09-01 | $5.43 | $5.66 | $5.42 | $5.59 | $5.37 | 63,318,920 |
| 2021-08-31 | $5.24 | $5.40 | $5.21 | $5.37 | $5.15 | 37,793,950 |
| 2021-08-30 | $5.30 | $5.32 | $5.22 | $5.24 | $5.03 | 25,121,310 |
| 2021-08-27 | $5.25 | $5.29 | $5.18 | $5.26 | $5.05 | 43,912,210 |
| 2021-08-26 | $5.12 | $5.26 | $5.11 | $5.16 | $4.95 | 31,979,380 |
| 2021-08-25 | $5.02 | $5.05 | $5.00 | $5.05 | $4.85 | 13,346,900 |
| 2021-08-24 | $5.00 | $5.02 | $4.97 | $4.99 | $4.79 | 8,656,310 |
| 2021-08-23 | $4.99 | $5.02 | $4.98 | $4.99 | $4.79 | 9,136,800 |
| 2021-08-20 | $4.98 | $5.00 | $4.95 | $4.99 | $4.79 | 9,298,280 |
| 2021-08-19 | $5.01 | $5.02 | $4.95 | $4.99 | $4.79 | 10,389,650 |
| 2021-08-18 | $4.94 | $5.01 | $4.94 | $5.00 | $4.80 | 10,777,770 |
| 2021-08-17 | $4.96 | $5.01 | $4.93 | $4.95 | $4.75 | 10,603,770 |
| 2021-08-16 | $4.93 | $4.99 | $4.93 | $4.96 | $4.76 | 7,931,960 |
| 2021-08-13 | $4.97 | $4.97 | $4.93 | $4.95 | $4.75 | 6,450,990 |
| 2021-08-12 | $5.00 | $5.00 | $4.95 | $4.96 | $4.76 | 7,523,040 |
| 2021-08-11 | $4.99 | $5.04 | $4.98 | $4.99 | $4.79 | 8,486,270 |
| 2021-08-10 | $5.00 | $5.01 | $4.96 | $5.01 | $4.81 | 8,165,270 |
| 2021-08-09 | $4.94 | $5.02 | $4.94 | $5.00 | $4.80 | 8,020,930 |
| 2021-08-06 | $4.90 | $4.97 | $4.89 | $4.95 | $4.75 | 8,265,580 |
| 2021-08-05 | $4.93 | $4.95 | $4.90 | $4.90 | $4.70 | 6,172,900 |
| 2021-08-04 | $4.95 | $4.98 | $4.91 | $4.93 | $4.73 | 7,277,510 |
| 2021-08-03 | $4.90 | $4.96 | $4.88 | $4.96 | $4.76 | 10,876,480 |
| 2021-08-02 | $4.87 | $4.94 | $4.83 | $4.90 | $4.70 | 9,406,750 |
| 2021-07-30 | $4.80 | $4.91 | $4.79 | $4.88 | $4.68 | 11,914,460 |
| 2021-07-29 | $4.86 | $4.88 | $4.83 | $4.86 | $4.67 | 9,464,790 |
| 2021-07-28 | $4.94 | $4.96 | $4.83 | $4.85 | $4.66 | 19,260,860 |
| 2021-07-27 | $5.00 | $5.01 | $4.93 | $4.95 | $4.75 | 12,532,700 |
| 2021-07-26 | $5.04 | $5.05 | $4.97 | $4.99 | $4.79 | 16,317,670 |
| 2021-07-23 | $5.03 | $5.08 | $5.03 | $5.04 | $4.84 | 8,009,200 |
| 2021-07-22 | $5.03 | $5.07 | $5.02 | $5.06 | $4.86 | 6,859,990 |
| 2021-07-21 | $5.06 | $5.09 | $5.01 | $5.03 | $4.83 | 8,443,470 |
| 2021-07-20 | $5.05 | $5.07 | $5.01 | $5.06 | $4.86 | 8,499,340 |
| 2021-07-19 | $5.11 | $5.12 | $5.04 | $5.06 | $4.86 | 11,889,980 |
| 2021-07-16 | $5.14 | $5.16 | $5.10 | $5.12 | $4.91 | 9,955,040 |
| 2021-07-15 | $5.12 | $5.14 | $5.10 | $5.12 | $4.91 | 6,739,740 |
| 2021-07-14 | $5.16 | $5.16 | $5.11 | $5.13 | $4.92 | 6,974,950 |
| 2021-07-13 | $5.12 | $5.18 | $5.09 | $5.14 | $4.93 | 15,587,030 |
| 2021-07-12 | $5.14 | $5.14 | $5.09 | $5.11 | $4.91 | 9,309,610 |
| 2021-07-09 | $5.11 | $5.14 | $5.09 | $5.11 | $4.91 | 7,448,020 |
| 2021-07-08 | $5.16 | $5.16 | $5.10 | $5.11 | $4.91 | 14,695,870 |
| 2021-07-07 | $5.37 | $5.38 | $5.33 | $5.36 | $4.93 | 14,394,680 |
| 2021-07-06 | $5.31 | $5.39 | $5.28 | $5.38 | $4.95 | 18,697,490 |
| 2021-07-05 | $5.36 | $5.36 | $5.27 | $5.29 | $4.87 | 10,907,960 |
| 2021-07-02 | $5.31 | $5.36 | $5.30 | $5.31 | $4.89 | 11,966,320 |
| 2021-07-01 | $5.32 | $5.34 | $5.28 | $5.31 | $4.89 | 8,616,340 |
| 2021-06-30 | $5.29 | $5.32 | $5.28 | $5.29 | $4.87 | 7,136,510 |
| 2021-06-29 | $5.32 | $5.33 | $5.29 | $5.31 | $4.89 | 7,042,880 |
| 2021-06-28 | $5.35 | $5.36 | $5.29 | $5.32 | $4.90 | 9,722,550 |
| 2021-06-25 | $5.37 | $5.39 | $5.34 | $5.36 | $4.93 | 12,155,420 |
| 2021-06-24 | $5.31 | $5.38 | $5.30 | $5.37 | $4.94 | 16,862,830 |
| 2021-06-23 | $5.27 | $5.32 | $5.26 | $5.31 | $4.89 | 13,674,530 |
| 2021-06-22 | $5.27 | $5.41 | $5.26 | $5.30 | $4.88 | 16,270,740 |
| 2021-06-21 | $5.25 | $5.28 | $5.22 | $5.23 | $4.81 | 9,066,060 |
| 2021-06-18 | $5.24 | $5.26 | $5.22 | $5.23 | $4.81 | 8,139,120 |
| 2021-06-17 | $5.28 | $5.29 | $5.21 | $5.23 | $4.81 | 9,807,920 |
| 2021-06-16 | $5.24 | $5.32 | $5.23 | $5.28 | $4.86 | 9,843,280 |
| 2021-06-15 | $5.29 | $5.30 | $5.22 | $5.25 | $4.83 | 9,046,420 |
| 2021-06-14 | $5.28 | $5.28 | $5.28 | $5.28 | $4.86 | 0 |
| 2021-06-11 | $5.27 | $5.32 | $5.27 | $5.28 | $4.86 | 11,597,640 |
| 2021-06-10 | $5.27 | $5.30 | $5.26 | $5.28 | $4.86 | 9,955,690 |
| 2021-06-09 | $5.27 | $5.29 | $5.25 | $5.28 | $4.86 | 8,261,470 |
| 2021-06-08 | $5.27 | $5.31 | $5.27 | $5.29 | $4.87 | 10,421,170 |
| 2021-06-07 | $5.25 | $5.31 | $5.24 | $5.29 | $4.87 | 13,133,840 |
| 2021-06-04 | $5.31 | $5.35 | $5.25 | $5.26 | $4.84 | 23,365,580 |
| 2021-06-03 | $5.21 | $5.45 | $5.21 | $5.35 | $4.92 | 42,909,370 |
| 2021-06-02 | $5.21 | $5.23 | $5.20 | $5.22 | $4.80 | 15,285,310 |
| 2021-06-01 | $5.23 | $5.23 | $5.20 | $5.22 | $4.80 | 10,131,100 |
| 2021-05-31 | $5.22 | $5.23 | $5.21 | $5.21 | $4.79 | 6,074,420 |
| 2021-05-28 | $5.25 | $5.26 | $5.20 | $5.23 | $4.81 | 8,977,970 |
| 2021-05-27 | $5.26 | $5.26 | $5.23 | $5.24 | $4.82 | 7,426,970 |
| 2021-05-26 | $5.25 | $5.26 | $5.23 | $5.26 | $4.84 | 9,172,850 |
| 2021-05-25 | $5.22 | $5.26 | $5.19 | $5.25 | $4.83 | 10,962,540 |
| 2021-05-24 | $5.20 | $5.24 | $5.19 | $5.21 | $4.79 | 6,112,360 |
| 2021-05-21 | $5.20 | $5.21 | $5.18 | $5.20 | $4.79 | 7,956,470 |
| 2021-05-20 | $5.22 | $5.22 | $5.19 | $5.20 | $4.79 | 6,535,320 |
| 2021-05-19 | $5.23 | $5.24 | $5.20 | $5.21 | $4.79 | 7,559,060 |
| 2021-05-18 | $5.24 | $5.25 | $5.21 | $5.23 | $4.81 | 5,934,390 |
| 2021-05-17 | $5.24 | $5.26 | $5.21 | $5.24 | $4.82 | 10,762,990 |
| 2021-05-14 | $5.21 | $5.24 | $5.20 | $5.24 | $4.82 | 10,449,180 |
| 2021-05-13 | $5.20 | $5.23 | $5.19 | $5.20 | $4.79 | 10,283,350 |
| 2021-05-12 | $5.20 | $5.23 | $5.19 | $5.22 | $4.80 | 11,951,630 |
| 2021-05-11 | $5.16 | $5.23 | $5.14 | $5.22 | $4.80 | 12,631,200 |
| 2021-05-10 | $5.18 | $5.19 | $5.15 | $5.16 | $4.75 | 12,934,200 |
| 2021-05-07 | $5.19 | $5.21 | $5.15 | $5.18 | $4.77 | 20,704,970 |
| 2021-05-06 | $5.26 | $5.29 | $5.19 | $5.19 | $4.78 | 18,447,890 |
| 2021-05-05 | $5.27 | $5.27 | $5.27 | $5.27 | $4.85 | 0 |
| 2021-05-04 | $5.27 | $5.27 | $5.27 | $5.27 | $4.85 | 0 |
| 2021-04-30 | $5.46 | $5.46 | $5.24 | $5.27 | $4.85 | 32,901,650 |
| 2021-04-29 | $5.44 | $5.49 | $5.42 | $5.47 | $5.03 | 14,620,680 |
| 2021-04-28 | $5.36 | $5.45 | $5.31 | $5.44 | $5.01 | 19,448,370 |
| 2021-04-27 | $5.39 | $5.43 | $5.34 | $5.34 | $4.91 | 12,047,620 |
| 2021-04-26 | $5.42 | $5.45 | $5.38 | $5.40 | $4.97 | 12,018,890 |
| 2021-04-23 | $5.44 | $5.45 | $5.40 | $5.43 | $5.00 | 13,909,350 |
| 2021-04-22 | $5.35 | $5.43 | $5.35 | $5.42 | $4.99 | 25,411,380 |
| 2021-04-21 | $5.34 | $5.34 | $5.29 | $5.32 | $4.90 | 7,753,590 |
| 2021-04-20 | $5.35 | $5.37 | $5.34 | $5.34 | $4.91 | 7,938,900 |
| 2021-04-19 | $5.39 | $5.40 | $5.34 | $5.35 | $4.92 | 14,690,650 |
| 2021-04-16 | $5.33 | $5.37 | $5.31 | $5.37 | $4.94 | 11,271,550 |
| 2021-04-15 | $5.33 | $5.34 | $5.28 | $5.33 | $4.91 | 8,923,440 |
| 2021-04-14 | $5.36 | $5.37 | $5.31 | $5.32 | $4.90 | 10,454,350 |
| 2021-04-13 | $5.37 | $5.39 | $5.33 | $5.35 | $4.92 | 8,944,340 |
| 2021-04-12 | $5.35 | $5.38 | $5.33 | $5.37 | $4.94 | 9,583,500 |
| 2021-04-09 | $5.37 | $5.39 | $5.32 | $5.36 | $4.93 | 11,202,530 |
| 2021-04-08 | $5.40 | $5.41 | $5.36 | $5.36 | $4.93 | 12,128,390 |
| 2021-04-07 | $5.40 | $5.43 | $5.38 | $5.42 | $4.99 | 10,718,680 |
| 2021-04-06 | $5.42 | $5.45 | $5.40 | $5.41 | $4.98 | 9,484,460 |
| 2021-04-05 | $5.45 | $5.45 | $5.45 | $5.45 | $5.02 | 0 |
| 2021-04-02 | $5.47 | $5.50 | $5.43 | $5.45 | $5.02 | 8,355,350 |
| 2021-04-01 | $5.45 | $5.50 | $5.43 | $5.49 | $5.05 | 13,580,370 |
| 2021-03-31 | $5.36 | $5.47 | $5.35 | $5.46 | $5.02 | 20,104,010 |
| 2021-03-30 | $5.41 | $5.41 | $5.35 | $5.36 | $4.93 | 10,326,650 |
| 2021-03-29 | $5.43 | $5.44 | $5.39 | $5.41 | $4.98 | 9,354,630 |
| 2021-03-26 | $5.38 | $5.42 | $5.38 | $5.41 | $4.98 | 10,361,190 |
| 2021-03-25 | $5.43 | $5.46 | $5.36 | $5.38 | $4.95 | 11,032,090 |
| 2021-03-24 | $5.38 | $5.47 | $5.38 | $5.44 | $5.01 | 14,193,630 |
| 2021-03-23 | $5.45 | $5.46 | $5.38 | $5.41 | $4.98 | 16,269,570 |
| 2021-03-22 | $5.32 | $5.44 | $5.31 | $5.42 | $4.99 | 19,641,210 |
| 2021-03-19 | $5.34 | $5.37 | $5.28 | $5.34 | $4.91 | 15,270,230 |
| 2021-03-18 | $5.35 | $5.38 | $5.33 | $5.35 | $4.92 | 10,025,290 |
| 2021-03-17 | $5.40 | $5.40 | $5.33 | $5.35 | $4.92 | 15,229,610 |
| 2021-03-16 | $5.37 | $5.40 | $5.35 | $5.38 | $4.95 | 11,926,960 |
| 2021-03-15 | $5.32 | $5.39 | $5.30 | $5.37 | $4.94 | 18,852,390 |
| 2021-03-12 | $5.28 | $5.34 | $5.24 | $5.32 | $4.90 | 20,771,320 |
| 2021-03-11 | $5.28 | $5.31 | $5.26 | $5.28 | $4.86 | 14,846,150 |
| 2021-03-10 | $5.36 | $5.37 | $5.23 | $5.24 | $4.82 | 21,325,410 |
| 2021-03-09 | $5.32 | $5.38 | $5.24 | $5.36 | $4.93 | 28,941,400 |
| 2021-03-08 | $5.32 | $5.36 | $5.28 | $5.29 | $4.87 | 17,503,080 |
| 2021-03-05 | $5.27 | $5.33 | $5.27 | $5.32 | $4.90 | 15,617,940 |
| 2021-03-04 | $5.29 | $5.32 | $5.27 | $5.30 | $4.88 | 18,965,200 |
| 2021-03-03 | $5.25 | $5.32 | $5.23 | $5.28 | $4.86 | 24,797,770 |
| 2021-03-02 | $5.31 | $5.32 | $5.25 | $5.26 | $4.84 | 13,511,780 |
| 2021-03-01 | $5.35 | $5.36 | $5.27 | $5.30 | $4.88 | 17,528,700 |
| 2021-02-26 | $5.26 | $5.38 | $5.22 | $5.32 | $4.90 | 22,272,990 |
| 2021-02-25 | $5.46 | $5.52 | $5.29 | $5.30 | $4.88 | 51,523,520 |
| 2021-02-24 | $5.26 | $5.31 | $5.24 | $5.30 | $4.88 | 16,197,760 |
| 2021-02-23 | $5.25 | $5.30 | $5.23 | $5.25 | $4.83 | 10,774,340 |
| 2021-02-22 | $5.23 | $5.33 | $5.23 | $5.25 | $4.83 | 22,183,990 |
| 2021-02-19 | $5.10 | $5.24 | $5.09 | $5.23 | $4.81 | 20,584,610 |
| 2021-02-18 | $5.14 | $5.15 | $5.09 | $5.11 | $4.70 | 27,521,530 |
| 2021-02-17 | $5.10 | $5.10 | $5.10 | $5.10 | $4.69 | 0 |
| 2021-02-16 | $5.10 | $5.10 | $5.10 | $5.10 | $4.69 | 0 |
| 2021-02-15 | $5.10 | $5.10 | $5.10 | $5.10 | $4.69 | 0 |
| 2021-02-12 | $5.10 | $5.10 | $5.10 | $5.10 | $4.69 | 0 |
| 2021-02-11 | $5.10 | $5.10 | $5.10 | $5.10 | $4.69 | 0 |
| 2021-02-10 | $5.11 | $5.13 | $5.07 | $5.10 | $4.69 | 7,520,410 |
| 2021-02-09 | $5.07 | $5.11 | $5.04 | $5.10 | $4.69 | 9,323,360 |
| 2021-02-08 | $5.01 | $5.19 | $5.01 | $5.05 | $4.65 | 22,839,980 |
| 2021-02-05 | $4.99 | $5.06 | $4.99 | $5.05 | $4.65 | 7,257,360 |
| 2021-02-04 | $5.08 | $5.09 | $5.00 | $5.03 | $4.63 | 11,479,910 |
| 2021-02-03 | $5.15 | $5.17 | $5.07 | $5.10 | $4.69 | 10,569,490 |
| 2021-02-02 | $5.22 | $5.23 | $5.15 | $5.15 | $4.74 | 10,530,230 |
| 2021-02-01 | $5.16 | $5.21 | $5.15 | $5.20 | $4.79 | 8,169,890 |
| 2021-01-29 | $5.24 | $5.27 | $5.17 | $5.18 | $4.77 | 8,836,180 |
| 2021-01-28 | $5.28 | $5.30 | $5.21 | $5.26 | $4.84 | 9,196,910 |
| 2021-01-27 | $5.25 | $5.36 | $5.25 | $5.29 | $4.87 | 6,398,410 |
| 2021-01-26 | $5.28 | $5.32 | $5.25 | $5.27 | $4.85 | 7,414,740 |
| 2021-01-25 | $5.38 | $5.41 | $5.27 | $5.29 | $4.87 | 17,234,740 |
| 2021-01-22 | $5.47 | $5.47 | $5.38 | $5.40 | $4.97 | 12,967,770 |
| 2021-01-21 | $5.50 | $5.51 | $5.47 | $5.48 | $5.04 | 9,819,040 |
| 2021-01-20 | $5.53 | $5.53 | $5.48 | $5.49 | $5.05 | 8,686,400 |
| 2021-01-19 | $5.52 | $5.55 | $5.50 | $5.53 | $5.09 | 10,288,940 |
| 2021-01-18 | $5.52 | $5.55 | $5.49 | $5.51 | $5.07 | 10,755,620 |
| 2021-01-15 | $5.55 | $5.56 | $5.49 | $5.52 | $5.08 | 12,428,850 |
| 2021-01-14 | $5.50 | $5.62 | $5.48 | $5.53 | $5.09 | 20,232,490 |
| 2021-01-13 | $5.41 | $5.56 | $5.39 | $5.51 | $5.07 | 25,053,680 |
| 2021-01-12 | $5.39 | $5.49 | $5.39 | $5.40 | $4.97 | 16,804,550 |
| 2021-01-11 | $5.45 | $5.47 | $5.38 | $5.40 | $4.97 | 12,073,210 |
| 2021-01-08 | $5.41 | $5.47 | $5.39 | $5.45 | $5.02 | 9,875,060 |
| 2021-01-07 | $5.49 | $5.51 | $5.38 | $5.41 | $4.98 | 12,409,400 |
| 2021-01-06 | $5.46 | $5.53 | $5.44 | $5.49 | $5.05 | 14,656,360 |
| 2021-01-05 | $5.40 | $5.53 | $5.36 | $5.49 | $5.05 | 18,486,970 |
| 2021-01-04 | $5.42 | $5.43 | $5.38 | $5.40 | $4.97 | 14,626,210 |
| 2021-01-01 | $5.41 | $5.41 | $5.41 | $5.41 | $4.98 | 0 |
| 2020-12-31 | $5.41 | $5.45 | $5.39 | $5.41 | $4.98 | 14,524,120 |
| 2020-12-30 | $5.45 | $5.46 | $5.41 | $5.42 | $4.99 | 6,332,330 |
| 2020-12-29 | $5.39 | $5.46 | $5.38 | $5.42 | $4.99 | 5,151,850 |
| 2020-12-28 | $5.43 | $5.44 | $5.37 | $5.39 | $4.96 | 7,815,990 |
| 2020-12-25 | $5.47 | $5.52 | $5.42 | $5.43 | $5.00 | 13,538,730 |
| 2020-12-24 | $5.52 | $5.52 | $5.43 | $5.43 | $5.00 | 9,060,900 |
| 2020-12-23 | $5.56 | $5.56 | $5.50 | $5.51 | $5.07 | 8,010,470 |
| 2020-12-22 | $5.61 | $5.62 | $5.53 | $5.53 | $5.09 | 11,039,190 |
| 2020-12-21 | $5.65 | $5.65 | $5.58 | $5.63 | $5.18 | 7,042,000 |
| 2020-12-18 | $5.65 | $5.69 | $5.61 | $5.63 | $5.18 | 10,061,110 |
| 2020-12-17 | $5.60 | $5.65 | $5.57 | $5.65 | $5.20 | 8,401,660 |
| 2020-12-16 | $5.65 | $5.66 | $5.60 | $5.62 | $5.17 | 5,186,500 |
| 2020-12-15 | $5.64 | $5.66 | $5.60 | $5.65 | $5.20 | 5,603,340 |
| 2020-12-14 | $5.63 | $5.64 | $5.60 | $5.62 | $5.17 | 5,777,140 |
| 2020-12-11 | $5.62 | $5.69 | $5.61 | $5.61 | $5.16 | 9,878,420 |
| 2020-12-10 | $5.63 | $5.67 | $5.63 | $5.63 | $5.18 | 6,754,840 |
| 2020-12-09 | $5.70 | $5.71 | $5.63 | $5.64 | $5.19 | 7,611,510 |
| 2020-12-08 | $5.70 | $5.74 | $5.69 | $5.69 | $5.24 | 5,531,670 |
| 2020-12-07 | $5.76 | $5.78 | $5.70 | $5.71 | $5.25 | 9,343,520 |
| 2020-12-04 | $5.80 | $5.81 | $5.75 | $5.78 | $5.32 | 8,789,590 |
| 2020-12-03 | $5.85 | $5.85 | $5.79 | $5.79 | $5.33 | 14,522,510 |
| 2020-12-02 | $5.86 | $5.87 | $5.80 | $5.86 | $5.39 | 11,132,290 |
| 2020-12-01 | $5.80 | $5.87 | $5.76 | $5.84 | $5.37 | 14,122,870 |
| 2020-11-30 | $5.88 | $5.95 | $5.78 | $5.78 | $5.32 | 30,287,410 |
| 2020-11-27 | $5.84 | $5.89 | $5.81 | $5.88 | $5.41 | 11,497,330 |
| 2020-11-26 | $5.78 | $5.85 | $5.75 | $5.84 | $5.37 | 12,911,910 |
| 2020-11-25 | $5.86 | $5.88 | $5.77 | $5.77 | $5.31 | 10,893,700 |
| 2020-11-24 | $5.84 | $5.86 | $5.82 | $5.83 | $5.37 | 9,090,280 |
| 2020-11-23 | $5.79 | $5.87 | $5.76 | $5.84 | $5.37 | 15,463,750 |
| 2020-11-20 | $5.80 | $5.80 | $5.75 | $5.77 | $5.31 | 6,198,820 |
| 2020-11-19 | $5.78 | $5.83 | $5.76 | $5.78 | $5.32 | 8,501,500 |
| 2020-11-18 | $5.77 | $5.83 | $5.75 | $5.80 | $5.34 | 12,085,880 |
| 2020-11-17 | $5.78 | $5.81 | $5.75 | $5.78 | $5.32 | 8,291,950 |
| 2020-11-16 | $5.70 | $5.79 | $5.70 | $5.79 | $5.33 | 8,625,930 |
| 2020-11-13 | $5.72 | $5.74 | $5.66 | $5.71 | $5.25 | 9,268,870 |
| 2020-11-12 | $5.78 | $5.79 | $5.72 | $5.73 | $5.27 | 6,763,590 |
| 2020-11-11 | $5.72 | $5.80 | $5.70 | $5.77 | $5.31 | 10,769,600 |
| 2020-11-10 | $5.80 | $5.80 | $5.70 | $5.72 | $5.26 | 10,311,650 |
| 2020-11-09 | $5.77 | $5.82 | $5.76 | $5.77 | $5.31 | 13,656,030 |
| 2020-11-06 | $5.78 | $5.78 | $5.68 | $5.74 | $5.28 | 9,266,870 |
| 2020-11-05 | $5.71 | $5.76 | $5.68 | $5.74 | $5.28 | 9,521,670 |
| 2020-11-04 | $5.69 | $5.71 | $5.64 | $5.68 | $5.23 | 6,227,380 |
| 2020-11-03 | $5.66 | $5.71 | $5.63 | $5.71 | $5.25 | 8,563,960 |
| 2020-11-02 | $5.58 | $5.66 | $5.55 | $5.64 | $5.19 | 10,253,290 |
| 2020-10-30 | $5.71 | $5.74 | $5.57 | $5.58 | $5.14 | 12,220,370 |
| 2020-10-29 | $5.65 | $5.74 | $5.64 | $5.72 | $5.26 | 12,331,800 |
| 2020-10-28 | $5.64 | $5.64 | $5.59 | $5.64 | $5.19 | 5,945,200 |
| 2020-10-27 | $5.60 | $5.62 | $5.59 | $5.61 | $5.16 | 5,058,300 |
| 2020-10-26 | $5.61 | $5.65 | $5.60 | $5.63 | $5.18 | 5,278,040 |
| 2020-10-23 | $5.61 | $5.64 | $5.59 | $5.62 | $5.17 | 5,903,190 |
| 2020-10-22 | $5.60 | $5.62 | $5.57 | $5.59 | $5.14 | 5,609,950 |
| 2020-10-21 | $5.62 | $5.65 | $5.58 | $5.61 | $5.16 | 6,478,120 |
| 2020-10-20 | $5.60 | $5.64 | $5.56 | $5.62 | $5.17 | 8,228,130 |
| 2020-10-19 | $5.65 | $5.70 | $5.60 | $5.60 | $5.15 | 9,571,720 |
| 2020-10-16 | $5.64 | $5.65 | $5.61 | $5.62 | $5.17 | 6,544,900 |
| 2020-10-15 | $5.66 | $5.68 | $5.62 | $5.64 | $5.19 | 6,800,650 |
| 2020-10-14 | $5.74 | $5.75 | $5.66 | $5.66 | $5.21 | 7,184,650 |
| 2020-10-13 | $5.77 | $5.77 | $5.72 | $5.73 | $5.27 | 5,459,270 |
| 2020-10-12 | $5.71 | $5.79 | $5.71 | $5.78 | $5.32 | 9,015,390 |
| 2020-10-09 | $5.68 | $5.73 | $5.67 | $5.70 | $5.25 | 7,293,000 |
| 2020-10-08 | $5.62 | $5.62 | $5.62 | $5.62 | $5.17 | 0 |
| 2020-10-07 | $5.62 | $5.62 | $5.62 | $5.62 | $5.17 | 0 |
| 2020-10-06 | $5.62 | $5.62 | $5.62 | $5.62 | $5.17 | 0 |
| 2020-10-05 | $5.62 | $5.62 | $5.62 | $5.62 | $5.17 | 0 |
| 2020-10-02 | $5.62 | $5.62 | $5.62 | $5.62 | $5.17 | 0 |
| 2020-10-01 | $5.62 | $5.62 | $5.62 | $5.62 | $5.17 | 0 |
| 2020-09-30 | $5.66 | $5.67 | $5.57 | $5.62 | $5.17 | 5,769,210 |
| 2020-09-29 | $5.62 | $5.67 | $5.61 | $5.63 | $5.18 | 4,647,520 |
| 2020-09-28 | $5.65 | $5.67 | $5.60 | $5.61 | $5.16 | 4,279,370 |
| 2020-09-25 | $5.68 | $5.68 | $5.60 | $5.65 | $5.20 | 5,714,960 |
| 2020-09-24 | $5.73 | $5.75 | $5.61 | $5.64 | $5.19 | 10,203,250 |
| 2020-09-23 | $5.78 | $5.78 | $5.73 | $5.73 | $5.27 | 6,531,250 |
| 2020-09-22 | $5.84 | $5.85 | $5.75 | $5.77 | $5.31 | 10,395,840 |
| 2020-09-21 | $5.91 | $5.92 | $5.83 | $5.87 | $5.40 | 8,193,900 |
| 2020-09-18 | $5.84 | $5.91 | $5.82 | $5.88 | $5.41 | 9,217,740 |
| 2020-09-17 | $5.81 | $5.87 | $5.79 | $5.83 | $5.37 | 6,680,720 |
| 2020-09-16 | $5.85 | $5.86 | $5.78 | $5.80 | $5.34 | 5,961,600 |
| 2020-09-15 | $5.81 | $5.90 | $5.71 | $5.87 | $5.40 | 8,160,620 |
| 2020-09-14 | $5.79 | $5.82 | $5.76 | $5.80 | $5.34 | 6,156,600 |
| 2020-09-11 | $5.74 | $5.81 | $5.74 | $5.79 | $5.33 | 6,850,760 |
| 2020-09-10 | $5.91 | $5.94 | $5.74 | $5.77 | $5.31 | 15,927,090 |
| 2020-09-09 | $5.85 | $5.94 | $5.83 | $5.88 | $5.41 | 12,610,850 |
| 2020-09-08 | $5.83 | $5.89 | $5.81 | $5.87 | $5.40 | 9,195,910 |
| 2020-09-07 | $5.86 | $5.93 | $5.81 | $5.83 | $5.37 | 13,559,950 |
| 2020-09-04 | $5.86 | $5.90 | $5.85 | $5.88 | $5.41 | 8,913,180 |
| 2020-09-03 | $5.93 | $5.95 | $5.90 | $5.91 | $5.44 | 10,055,070 |
| 2020-09-02 | $5.98 | $6.00 | $5.91 | $5.93 | $5.46 | 15,615,350 |
| 2020-09-01 | $5.96 | $6.02 | $5.95 | $6.00 | $5.52 | 10,936,080 |
| 2020-08-31 | $6.09 | $6.11 | $5.97 | $5.98 | $5.50 | 24,885,840 |
| 2020-08-28 | $6.03 | $6.08 | $5.98 | $6.07 | $5.59 | 18,479,430 |
| 2020-08-27 | $6.08 | $6.11 | $6.00 | $6.08 | $5.60 | 11,104,790 |
| 2020-08-26 | $6.14 | $6.16 | $6.00 | $6.05 | $5.57 | 18,754,400 |
| 2020-08-25 | $6.21 | $6.22 | $6.13 | $6.13 | $5.64 | 11,990,380 |
| 2020-08-24 | $6.20 | $6.23 | $6.15 | $6.18 | $5.69 | 12,152,700 |
| 2020-08-21 | $6.24 | $6.24 | $6.16 | $6.19 | $5.70 | 12,230,750 |
| 2020-08-20 | $6.32 | $6.41 | $6.16 | $6.20 | $5.71 | 27,339,090 |
| 2020-08-19 | $6.30 | $6.36 | $6.25 | $6.32 | $5.82 | 25,164,120 |
| 2020-08-18 | $6.30 | $6.34 | $6.26 | $6.29 | $5.79 | 19,545,770 |
| 2020-08-17 | $6.20 | $6.33 | $6.17 | $6.29 | $5.79 | 33,850,690 |
| 2020-08-14 | $6.21 | $6.22 | $6.13 | $6.20 | $5.71 | 15,463,460 |
| 2020-08-13 | $6.15 | $6.21 | $6.11 | $6.18 | $5.69 | 20,277,120 |
| 2020-08-12 | $6.11 | $6.23 | $6.03 | $6.13 | $5.64 | 22,667,200 |
| 2020-08-11 | $6.25 | $6.25 | $6.10 | $6.12 | $5.63 | 21,772,800 |
| 2020-08-10 | $6.03 | $6.28 | $6.03 | $6.24 | $5.74 | 38,438,540 |
| 2020-08-07 | $6.10 | $6.11 | $6.02 | $6.06 | $5.58 | 16,507,020 |
| 2020-08-06 | $6.18 | $6.19 | $6.08 | $6.12 | $5.63 | 16,635,610 |
| 2020-08-05 | $6.19 | $6.22 | $6.11 | $6.14 | $5.65 | 17,460,540 |
| 2020-08-04 | $6.13 | $6.19 | $6.06 | $6.14 | $5.65 | 22,477,790 |
| 2020-08-03 | $6.05 | $6.11 | $6.05 | $6.10 | $5.61 | 18,839,140 |
| 2020-07-31 | $6.00 | $6.06 | $5.95 | $6.02 | $5.54 | 13,634,190 |
| 2020-07-30 | $6.00 | $6.04 | $5.96 | $5.98 | $5.50 | 12,744,230 |
| 2020-07-29 | $5.93 | $6.02 | $5.88 | $5.99 | $5.51 | 12,760,020 |
| 2020-07-28 | $5.96 | $5.99 | $5.90 | $5.92 | $5.45 | 10,905,610 |
| 2020-07-27 | $6.01 | $6.05 | $5.88 | $5.95 | $5.48 | 21,198,710 |
| 2020-07-24 | $6.19 | $6.21 | $6.00 | $6.02 | $5.54 | 23,626,710 |
| 2020-07-23 | $6.12 | $6.20 | $5.99 | $6.20 | $5.71 | 29,415,700 |
| 2020-07-22 | $6.20 | $6.26 | $6.14 | $6.15 | $5.66 | 20,105,210 |
| 2020-07-21 | $6.20 | $6.24 | $6.12 | $6.16 | $5.67 | 17,116,980 |
| 2020-07-20 | $6.05 | $6.20 | $6.04 | $6.18 | $5.69 | 22,962,200 |
| 2020-07-17 | $6.00 | $6.08 | $5.96 | $6.03 | $5.55 | 24,379,100 |
| 2020-07-16 | $6.15 | $6.24 | $5.97 | $6.00 | $5.52 | 31,572,880 |
| 2020-07-15 | $6.30 | $6.34 | $6.14 | $6.15 | $5.66 | 29,729,460 |
| 2020-07-14 | $6.30 | $6.45 | $6.20 | $6.28 | $5.78 | 43,031,370 |
| 2020-07-13 | $6.18 | $6.34 | $6.17 | $6.32 | $5.82 | 33,089,380 |
| 2020-07-10 | $6.29 | $6.37 | $6.16 | $6.19 | $5.70 | 35,374,250 |
| 2020-07-09 | $6.25 | $6.35 | $6.21 | $6.35 | $5.84 | 40,803,690 |
| 2020-07-08 | $6.09 | $6.24 | $6.03 | $6.23 | $5.73 | 39,341,990 |
| 2020-07-07 | $6.20 | $6.29 | $6.10 | $6.10 | $5.61 | 44,729,730 |
| 2020-07-06 | $5.94 | $6.15 | $5.91 | $6.14 | $5.65 | 53,036,180 |
| 2020-07-03 | $5.81 | $5.91 | $5.80 | $5.87 | $5.40 | 24,018,020 |
| 2020-07-02 | $5.70 | $5.82 | $5.68 | $5.81 | $5.35 | 19,563,700 |
| 2020-07-01 | $5.66 | $5.72 | $5.61 | $5.70 | $5.25 | 12,204,380 |
| 2020-06-30 | $5.66 | $5.70 | $5.63 | $5.65 | $5.20 | 8,987,970 |
| 2020-06-29 | $5.71 | $5.72 | $5.61 | $5.64 | $5.19 | 11,414,190 |
| 2020-06-26 | $5.74 | $5.74 | $5.74 | $5.74 | $5.28 | 0 |
| 2020-06-25 | $5.74 | $5.74 | $5.74 | $5.74 | $5.28 | 0 |
| 2020-06-24 | $5.80 | $5.80 | $5.72 | $5.74 | $5.28 | 10,125,510 |
| 2020-06-23 | $5.98 | $5.99 | $5.92 | $5.95 | $5.28 | 12,439,480 |
| 2020-06-22 | $6.04 | $6.04 | $5.95 | $5.98 | $5.31 | 16,839,380 |
| 2020-06-19 | $5.91 | $5.99 | $5.89 | $5.99 | $5.32 | 16,269,090 |
| 2020-06-18 | $5.90 | $5.93 | $5.86 | $5.91 | $5.25 | 9,633,240 |
| 2020-06-17 | $5.91 | $5.92 | $5.84 | $5.88 | $5.22 | 10,398,420 |
| 2020-06-16 | $5.79 | $5.92 | $5.79 | $5.90 | $5.24 | 12,733,090 |
| 2020-06-15 | $5.82 | $5.87 | $5.77 | $5.77 | $5.12 | 12,235,960 |
| 2020-06-12 | $5.74 | $5.88 | $5.74 | $5.83 | $5.18 | 14,520,850 |
| 2020-06-11 | $5.90 | $5.92 | $5.82 | $5.82 | $5.17 | 14,981,730 |
| 2020-06-10 | $5.99 | $5.99 | $5.87 | $5.88 | $5.22 | 16,560,930 |
| 2020-06-09 | $5.96 | $6.00 | $5.95 | $5.97 | $5.30 | 13,583,790 |
| 2020-06-08 | $6.04 | $6.06 | $5.96 | $5.98 | $5.31 | 16,793,500 |
| 2020-06-05 | $5.98 | $6.09 | $5.95 | $6.02 | $5.34 | 16,949,540 |
| 2020-06-04 | $6.08 | $6.10 | $5.96 | $5.98 | $5.31 | 25,508,800 |
| 2020-06-03 | $6.19 | $6.21 | $6.06 | $6.07 | $5.39 | 38,845,920 |
| 2020-06-02 | $6.22 | $6.25 | $6.16 | $6.20 | $5.50 | 35,047,660 |
| 2020-06-01 | $6.29 | $6.34 | $6.15 | $6.29 | $5.58 | 55,066,870 |
| 2020-05-29 | $6.10 | $6.42 | $6.06 | $6.26 | $5.56 | 75,689,600 |
| 2020-05-28 | $6.00 | $6.07 | $5.96 | $6.02 | $5.34 | 34,911,570 |
| 2020-05-27 | $5.99 | $6.18 | $5.88 | $6.05 | $5.37 | 51,867,010 |
| 2020-05-26 | $5.94 | $6.07 | $5.87 | $5.97 | $5.30 | 53,738,200 |
| 2020-05-25 | $5.79 | $6.20 | $5.75 | $6.04 | $5.36 | 69,235,830 |
| 2020-05-22 | $6.00 | $6.04 | $5.73 | $5.73 | $5.09 | 40,018,200 |
| 2020-05-21 | $5.92 | $6.08 | $5.83 | $5.95 | $5.28 | 54,445,100 |
| 2020-05-20 | $5.91 | $5.97 | $5.76 | $5.85 | $5.19 | 28,602,880 |
| 2020-05-19 | $5.95 | $5.98 | $5.73 | $5.81 | $5.16 | 36,040,400 |
| 2020-05-18 | $5.88 | $6.11 | $5.75 | $5.83 | $5.18 | 50,421,790 |
| 2020-05-15 | $5.57 | $5.60 | $5.53 | $5.55 | $4.93 | 8,283,370 |
| 2020-05-14 | $5.61 | $5.63 | $5.55 | $5.55 | $4.93 | 10,132,420 |
| 2020-05-13 | $5.63 | $5.63 | $5.60 | $5.62 | $4.99 | 7,482,620 |
| 2020-05-12 | $5.70 | $5.72 | $5.61 | $5.63 | $5.00 | 13,324,000 |
| 2020-05-11 | $5.72 | $5.77 | $5.69 | $5.71 | $5.07 | 15,135,130 |
| 2020-05-08 | $5.71 | $5.72 | $5.67 | $5.70 | $5.06 | 10,762,460 |
| 2020-05-07 | $5.72 | $5.73 | $5.66 | $5.68 | $5.04 | 11,554,510 |
| 2020-05-06 | $5.68 | $5.74 | $5.67 | $5.74 | $5.10 | 15,609,490 |
| 2020-05-05 | $5.72 | $5.72 | $5.72 | $5.72 | $5.08 | 0 |
| 2020-05-04 | $5.72 | $5.72 | $5.72 | $5.72 | $5.08 | 0 |
| 2020-05-01 | $5.72 | $5.72 | $5.72 | $5.72 | $5.08 | 0 |
| 2020-04-30 | $5.65 | $5.74 | $5.63 | $5.72 | $5.08 | 11,360,090 |
| 2020-04-29 | $5.62 | $5.67 | $5.61 | $5.63 | $5.00 | 8,174,840 |
| 2020-04-28 | $5.80 | $5.80 | $5.62 | $5.66 | $5.03 | 15,683,630 |
| 2020-04-27 | $5.70 | $5.82 | $5.70 | $5.71 | $5.07 | 14,349,000 |
| 2020-04-24 | $5.67 | $5.71 | $5.63 | $5.70 | $5.06 | 10,927,510 |
| 2020-04-23 | $5.74 | $5.75 | $5.66 | $5.68 | $5.04 | 8,265,400 |
| 2020-04-22 | $5.65 | $5.74 | $5.64 | $5.72 | $5.08 | 9,313,680 |
| 2020-04-21 | $5.72 | $5.73 | $5.63 | $5.72 | $5.08 | 13,222,800 |
| 2020-04-20 | $5.70 | $5.79 | $5.68 | $5.74 | $5.10 | 18,957,460 |
| 2020-04-17 | $5.58 | $5.72 | $5.57 | $5.65 | $5.02 | 24,782,210 |
| 2020-04-16 | $5.52 | $5.55 | $5.50 | $5.54 | $4.92 | 7,786,430 |
| 2020-04-15 | $5.58 | $5.59 | $5.50 | $5.53 | $4.91 | 9,360,070 |
| 2020-04-14 | $5.55 | $5.59 | $5.53 | $5.58 | $4.95 | 8,652,160 |
| 2020-04-13 | $5.53 | $5.58 | $5.51 | $5.55 | $4.93 | 5,382,980 |
| 2020-04-10 | $5.59 | $5.63 | $5.53 | $5.55 | $4.93 | 10,339,050 |
| 2020-04-09 | $5.58 | $5.60 | $5.54 | $5.55 | $4.93 | 8,986,910 |
| 2020-04-08 | $5.52 | $5.55 | $5.50 | $5.55 | $4.93 | 7,338,300 |
| 2020-04-07 | $5.51 | $5.57 | $5.49 | $5.55 | $4.93 | 10,415,220 |
| 2020-04-06 | $5.44 | $5.44 | $5.44 | $5.44 | $4.83 | 0 |
| 2020-04-03 | $5.51 | $5.52 | $5.41 | $5.44 | $4.83 | 9,599,800 |
| 2020-04-02 | $5.43 | $5.51 | $5.41 | $5.51 | $4.89 | 9,503,360 |
| 2020-04-01 | $5.53 | $5.59 | $5.43 | $5.45 | $4.84 | 14,632,330 |
| 2020-03-31 | $5.63 | $5.64 | $5.52 | $5.53 | $4.91 | 11,021,040 |
| 2020-03-30 | $5.63 | $5.68 | $5.56 | $5.58 | $4.95 | 13,648,720 |
| 2020-03-27 | $5.66 | $5.77 | $5.63 | $5.68 | $5.04 | 19,091,950 |
| 2020-03-26 | $5.67 | $5.68 | $5.61 | $5.63 | $5.00 | 9,667,600 |
| 2020-03-25 | $5.70 | $5.73 | $5.64 | $5.69 | $5.05 | 12,696,010 |
| 2020-03-24 | $5.58 | $5.63 | $5.53 | $5.61 | $4.98 | 12,407,580 |
| 2020-03-23 | $5.55 | $5.61 | $5.50 | $5.53 | $4.91 | 10,957,030 |
| 2020-03-20 | $5.65 | $5.68 | $5.56 | $5.66 | $5.03 | 11,536,790 |
| 2020-03-19 | $5.55 | $5.62 | $5.45 | $5.58 | $4.95 | 14,563,970 |
| 2020-03-18 | $5.68 | $5.73 | $5.54 | $5.55 | $4.93 | 14,037,520 |
| 2020-03-17 | $5.67 | $5.78 | $5.50 | $5.62 | $4.99 | 17,829,330 |
| 2020-03-16 | $5.85 | $5.90 | $5.66 | $5.67 | $5.03 | 21,487,460 |
| 2020-03-13 | $5.66 | $5.84 | $5.61 | $5.79 | $5.14 | 23,292,710 |
| 2020-03-12 | $5.91 | $5.93 | $5.83 | $5.87 | $5.21 | 16,060,400 |
| 2020-03-11 | $6.03 | $6.04 | $5.92 | $5.93 | $5.26 | 18,771,510 |
| 2020-03-10 | $5.78 | $6.00 | $5.70 | $5.96 | $5.29 | 24,626,230 |
| 2020-03-09 | $5.91 | $5.93 | $5.80 | $5.82 | $5.17 | 22,184,630 |
| 2020-03-06 | $6.06 | $6.10 | $5.97 | $5.97 | $5.30 | 22,402,210 |
| 2020-03-05 | $6.13 | $6.19 | $6.04 | $6.11 | $5.42 | 36,610,690 |
| 2020-03-04 | $5.94 | $6.06 | $5.90 | $6.04 | $5.36 | 27,657,900 |
| 2020-03-03 | $6.12 | $6.16 | $5.91 | $5.96 | $5.29 | 47,458,350 |
| 2020-03-02 | $5.65 | $6.03 | $5.65 | $6.01 | $5.34 | 55,124,380 |
| 2020-02-28 | $5.62 | $5.79 | $5.58 | $5.60 | $4.97 | 30,273,710 |
| 2020-02-27 | $5.73 | $5.87 | $5.70 | $5.71 | $5.07 | 27,564,290 |
| 2020-02-26 | $5.46 | $5.87 | $5.42 | $5.72 | $5.08 | 44,823,860 |
| 2020-02-25 | $5.53 | $5.53 | $5.41 | $5.51 | $4.89 | 21,503,390 |
| 2020-02-24 | $5.64 | $5.64 | $5.54 | $5.59 | $4.96 | 16,256,110 |
| 2020-02-21 | $5.62 | $5.70 | $5.60 | $5.65 | $5.02 | 17,084,890 |
| 2020-02-20 | $5.56 | $5.63 | $5.53 | $5.63 | $5.00 | 16,662,750 |
| 2020-02-19 | $5.58 | $5.64 | $5.53 | $5.56 | $4.94 | 13,795,810 |
| 2020-02-18 | $5.60 | $5.62 | $5.52 | $5.58 | $4.95 | 16,039,590 |
| 2020-02-17 | $5.47 | $5.61 | $5.46 | $5.58 | $4.95 | 21,531,570 |
| 2020-02-14 | $5.41 | $5.44 | $5.39 | $5.42 | $4.81 | 9,485,740 |
| 2020-02-13 | $5.43 | $5.50 | $5.40 | $5.41 | $4.80 | 14,409,510 |
| 2020-02-12 | $5.41 | $5.44 | $5.38 | $5.42 | $4.81 | 12,522,260 |
| 2020-02-11 | $5.42 | $5.46 | $5.36 | $5.43 | $4.82 | 11,793,300 |
| 2020-02-10 | $5.31 | $5.43 | $5.29 | $5.42 | $4.81 | 15,550,640 |
| 2020-02-07 | $5.31 | $5.34 | $5.26 | $5.34 | $4.74 | 12,558,080 |
| 2020-02-06 | $5.29 | $5.35 | $5.23 | $5.34 | $4.74 | 18,514,920 |
| 2020-02-05 | $5.26 | $5.34 | $5.23 | $5.29 | $4.70 | 19,826,250 |
| 2020-02-04 | $5.03 | $5.32 | $5.03 | $5.26 | $4.67 | 25,668,250 |
| 2020-02-03 | $5.24 | $5.29 | $5.24 | $5.24 | $4.65 | 19,985,600 |
| 2020-01-31 | $5.82 | $5.82 | $5.82 | $5.82 | $5.17 | 0 |
| 2020-01-30 | $5.82 | $5.82 | $5.82 | $5.82 | $5.17 | 0 |
| 2020-01-29 | $5.82 | $5.82 | $5.82 | $5.82 | $5.17 | 0 |
| 2020-01-28 | $5.82 | $5.82 | $5.82 | $5.82 | $5.17 | 0 |
| 2020-01-27 | $5.82 | $5.82 | $5.82 | $5.82 | $5.17 | 0 |
| 2020-01-24 | $5.82 | $5.82 | $5.82 | $5.82 | $5.17 | 0 |
| 2020-01-23 | $5.92 | $5.94 | $5.76 | $5.82 | $5.17 | 19,326,060 |
| 2020-01-22 | $5.98 | $5.99 | $5.90 | $5.96 | $5.29 | 11,010,810 |
| 2020-01-21 | $6.08 | $6.10 | $5.99 | $5.99 | $5.32 | 9,865,010 |
| 2020-01-20 | $6.07 | $6.10 | $6.02 | $6.08 | $5.40 | 7,752,970 |
| 2020-01-17 | $6.07 | $6.09 | $6.03 | $6.05 | $5.37 | 5,762,600 |
| 2020-01-16 | $6.08 | $6.09 | $6.04 | $6.05 | $5.37 | 6,201,950 |
| 2020-01-15 | $6.15 | $6.15 | $6.04 | $6.05 | $5.37 | 10,890,340 |
| 2020-01-14 | $6.17 | $6.18 | $6.14 | $6.15 | $5.46 | 7,941,310 |
| 2020-01-13 | $6.14 | $6.17 | $6.08 | $6.17 | $5.48 | 9,886,100 |
| 2020-01-10 | $6.13 | $6.17 | $6.10 | $6.13 | $5.44 | 12,534,690 |
| 2020-01-09 | $6.10 | $6.13 | $6.08 | $6.11 | $5.42 | 10,178,560 |
| 2020-01-08 | $6.14 | $6.15 | $6.04 | $6.06 | $5.38 | 13,637,970 |
| 2020-01-07 | $6.13 | $6.16 | $6.11 | $6.16 | $5.47 | 10,393,820 |
| 2020-01-06 | $6.13 | $6.18 | $6.08 | $6.13 | $5.44 | 14,653,870 |
| 2020-01-03 | $6.16 | $6.20 | $6.14 | $6.16 | $5.47 | 12,612,290 |
| 2020-01-02 | $6.09 | $6.18 | $6.06 | $6.16 | $5.47 | 21,494,720 |
| 2020-01-01 | $6.04 | $6.04 | $6.04 | $6.04 | $5.36 | 0 |
| 2019-12-31 | $6.02 | $6.05 | $5.98 | $6.04 | $5.36 | 12,517,430 |
| 2019-12-30 | $5.93 | $6.01 | $5.89 | $6.00 | $5.33 | 11,083,870 |
| 2019-12-27 | $5.94 | $5.98 | $5.92 | $5.94 | $5.27 | 10,041,120 |
| 2019-12-26 | $5.92 | $5.94 | $5.90 | $5.93 | $5.26 | 7,104,390 |
| 2019-12-25 | $5.93 | $5.94 | $5.88 | $5.91 | $5.25 | 6,689,880 |
| 2019-12-24 | $5.90 | $5.94 | $5.88 | $5.92 | $5.26 | 7,049,730 |
| 2019-12-23 | $6.01 | $6.03 | $5.90 | $5.90 | $5.24 | 10,958,310 |
| 2019-12-20 | $6.05 | $6.07 | $6.00 | $6.02 | $5.34 | 9,282,110 |
| 2019-12-19 | $6.03 | $6.06 | $6.02 | $6.05 | $5.37 | 9,022,420 |
| 2019-12-18 | $6.05 | $6.08 | $6.01 | $6.03 | $5.35 | 10,529,780 |
| 2019-12-17 | $5.97 | $6.08 | $5.95 | $6.06 | $5.38 | 17,421,720 |
| 2019-12-16 | $5.99 | $5.99 | $5.91 | $5.97 | $5.30 | 12,586,580 |
| 2019-12-13 | $5.88 | $5.95 | $5.88 | $5.94 | $5.27 | 15,924,110 |
| 2019-12-12 | $5.86 | $5.89 | $5.82 | $5.83 | $5.18 | 7,733,800 |
| 2019-12-11 | $5.94 | $5.94 | $5.85 | $5.87 | $5.21 | 7,885,280 |
| 2019-12-10 | $5.92 | $5.95 | $5.90 | $5.93 | $5.26 | 6,793,340 |
| 2019-12-09 | $5.88 | $5.95 | $5.88 | $5.94 | $5.27 | 7,467,360 |
| 2019-12-06 | $5.88 | $5.90 | $5.86 | $5.89 | $5.23 | 4,435,280 |
| 2019-12-05 | $5.87 | $5.90 | $5.84 | $5.88 | $5.22 | 6,280,670 |
| 2019-12-04 | $5.85 | $5.89 | $5.84 | $5.88 | $5.22 | 4,303,530 |
| 2019-12-03 | $5.83 | $5.87 | $5.83 | $5.87 | $5.21 | 3,720,730 |
| 2019-12-02 | $5.86 | $5.92 | $5.83 | $5.87 | $5.21 | 6,269,480 |
| 2019-11-29 | $5.92 | $5.92 | $5.84 | $5.88 | $5.22 | 5,635,600 |
| 2019-11-28 | $5.85 | $5.91 | $5.85 | $5.87 | $5.21 | 6,620,070 |
| 2019-11-27 | $5.84 | $5.89 | $5.81 | $5.85 | $5.19 | 7,515,540 |
| 2019-11-26 | $5.86 | $5.89 | $5.81 | $5.83 | $5.18 | 12,355,880 |
| 2019-11-25 | $5.76 | $5.87 | $5.75 | $5.86 | $5.20 | 9,851,710 |
| 2019-11-22 | $5.74 | $5.81 | $5.72 | $5.78 | $5.13 | 8,699,770 |
| 2019-11-21 | $5.74 | $5.76 | $5.71 | $5.73 | $5.09 | 4,618,540 |
| 2019-11-20 | $5.78 | $5.79 | $5.73 | $5.74 | $5.10 | 5,519,150 |
| 2019-11-19 | $5.74 | $5.79 | $5.72 | $5.79 | $5.14 | 5,999,620 |
| 2019-11-18 | $5.75 | $5.80 | $5.73 | $5.75 | $5.11 | 11,132,040 |
| 2019-11-15 | $5.87 | $5.90 | $5.74 | $5.75 | $5.11 | 11,355,070 |
| 2019-11-14 | $5.84 | $5.92 | $5.82 | $5.89 | $5.23 | 7,615,850 |
| 2019-11-13 | $5.81 | $5.85 | $5.76 | $5.83 | $5.18 | 6,144,530 |
| 2019-11-12 | $5.84 | $5.85 | $5.78 | $5.81 | $5.16 | 6,042,450 |
| 2019-11-11 | $5.91 | $5.93 | $5.82 | $5.83 | $5.18 | 8,465,540 |
| 2019-11-08 | $5.93 | $5.97 | $5.91 | $5.91 | $5.25 | 6,384,810 |
| 2019-11-07 | $5.92 | $5.94 | $5.88 | $5.93 | $5.26 | 5,306,860 |
| 2019-11-06 | $5.95 | $5.95 | $5.88 | $5.90 | $5.24 | 5,704,390 |
| 2019-11-05 | $5.93 | $5.98 | $5.91 | $5.95 | $5.28 | 7,027,550 |
| 2019-11-04 | $5.88 | $5.95 | $5.88 | $5.91 | $5.25 | 9,845,150 |
| 2019-11-01 | $5.82 | $5.89 | $5.81 | $5.88 | $5.22 | 6,820,200 |
| 2019-10-31 | $5.83 | $5.87 | $5.80 | $5.82 | $5.17 | 7,213,160 |
| 2019-10-30 | $5.85 | $5.87 | $5.82 | $5.86 | $5.20 | 5,001,920 |
| 2019-10-29 | $5.92 | $5.92 | $5.85 | $5.86 | $5.20 | 6,267,300 |
| 2019-10-28 | $5.86 | $5.93 | $5.86 | $5.91 | $5.25 | 8,211,880 |
| 2019-10-25 | $5.86 | $5.88 | $5.83 | $5.88 | $5.22 | 6,136,820 |
| 2019-10-24 | $5.85 | $5.87 | $5.83 | $5.87 | $5.21 | 3,460,690 |
| 2019-10-23 | $5.85 | $5.87 | $5.82 | $5.86 | $5.20 | 4,721,000 |
| 2019-10-22 | $5.84 | $5.87 | $5.81 | $5.85 | $5.19 | 4,542,660 |
| 2019-10-21 | $5.80 | $5.84 | $5.75 | $5.84 | $5.18 | 4,775,980 |
| 2019-10-18 | $5.93 | $5.94 | $5.80 | $5.81 | $5.16 | 9,054,590 |
| 2019-10-17 | $5.92 | $5.94 | $5.89 | $5.91 | $5.25 | 4,174,810 |
| 2019-10-16 | $5.99 | $6.00 | $5.90 | $5.92 | $5.26 | 6,785,250 |
| 2019-10-15 | $6.01 | $6.02 | $5.95 | $5.97 | $5.30 | 4,505,220 |
| 2019-10-14 | $5.98 | $6.04 | $5.96 | $6.00 | $5.33 | 8,629,010 |
| 2019-10-11 | $5.91 | $5.95 | $5.89 | $5.94 | $5.27 | 5,480,740 |
| 2019-10-10 | $5.90 | $5.93 | $5.87 | $5.92 | $5.26 | 5,314,550 |
| 2019-10-09 | $5.87 | $5.91 | $5.84 | $5.87 | $5.21 | 4,768,760 |
| 2019-10-08 | $5.91 | $5.96 | $5.86 | $5.87 | $5.21 | 5,855,070 |
| 2019-10-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.23 | 0 |
| 2019-10-04 | $5.89 | $5.89 | $5.89 | $5.89 | $5.23 | 0 |
| 2019-10-03 | $5.89 | $5.89 | $5.89 | $5.89 | $5.23 | 0 |
| 2019-10-02 | $5.89 | $5.89 | $5.89 | $5.89 | $5.23 | 0 |
| 2019-10-01 | $5.89 | $5.89 | $5.89 | $5.89 | $5.23 | 0 |
| 2019-09-30 | $5.93 | $5.96 | $5.88 | $5.89 | $5.23 | 5,781,110 |
| 2019-09-27 | $5.92 | $5.96 | $5.91 | $5.93 | $5.26 | 4,965,610 |
| 2019-09-26 | $5.96 | $6.00 | $5.90 | $5.94 | $5.27 | 8,131,240 |
| 2019-09-25 | $6.02 | $6.06 | $5.95 | $5.95 | $5.28 | 9,216,770 |
| 2019-09-24 | $6.10 | $6.12 | $6.05 | $6.05 | $5.37 | 10,226,160 |
| 2019-09-23 | $6.18 | $6.18 | $6.06 | $6.09 | $5.41 | 12,890,840 |
| 2019-09-20 | $6.19 | $6.33 | $6.16 | $6.20 | $5.50 | 33,272,480 |
| 2019-09-19 | $6.12 | $6.13 | $6.06 | $6.11 | $5.42 | 6,214,840 |
| 2019-09-18 | $6.12 | $6.14 | $6.08 | $6.09 | $5.41 | 7,690,310 |
| 2019-09-17 | $6.19 | $6.22 | $6.10 | $6.10 | $5.42 | 10,985,640 |
| 2019-09-16 | $6.24 | $6.25 | $6.19 | $6.19 | $5.50 | 12,304,630 |
| 2019-09-13 | $6.24 | $6.24 | $6.24 | $6.24 | $5.54 | 0 |
| 2019-09-12 | $6.19 | $6.32 | $6.18 | $6.24 | $5.54 | 15,103,340 |
| 2019-09-11 | $6.19 | $6.20 | $6.12 | $6.16 | $5.47 | 9,019,910 |
| 2019-09-10 | $6.20 | $6.22 | $6.15 | $6.17 | $5.48 | 8,917,690 |
| 2019-09-09 | $6.20 | $6.22 | $6.15 | $6.18 | $5.49 | 10,297,630 |
| 2019-09-06 | $6.16 | $6.19 | $6.12 | $6.14 | $5.45 | 8,535,760 |
| 2019-09-05 | $6.13 | $6.24 | $6.13 | $6.15 | $5.46 | 22,154,230 |
| 2019-09-04 | $6.01 | $6.10 | $5.98 | $6.08 | $5.40 | 14,141,300 |
| 2019-09-03 | $6.01 | $6.03 | $5.95 | $5.99 | $5.32 | 6,471,140 |
| 2019-09-02 | $5.93 | $6.03 | $5.89 | $6.00 | $5.33 | 9,880,590 |
| 2019-08-30 | $5.99 | $6.03 | $5.89 | $5.92 | $5.26 | 6,498,500 |
| 2019-08-29 | $5.98 | $6.02 | $5.94 | $5.98 | $5.31 | 7,489,090 |
| 2019-08-28 | $5.93 | $6.03 | $5.92 | $5.99 | $5.32 | 11,349,920 |
| 2019-08-27 | $5.89 | $6.00 | $5.88 | $5.89 | $5.23 | 11,376,660 |
| 2019-08-26 | $5.82 | $5.88 | $5.82 | $5.87 | $5.21 | 7,313,430 |
| 2019-08-23 | $5.97 | $5.97 | $5.93 | $5.94 | $5.27 | 4,258,170 |
| 2019-08-22 | $5.97 | $5.99 | $5.92 | $5.95 | $5.28 | 5,179,680 |
| 2019-08-21 | $5.90 | $6.00 | $5.90 | $5.94 | $5.27 | 8,783,980 |
| 2019-08-20 | $5.91 | $5.95 | $5.90 | $5.90 | $5.24 | 6,922,160 |
| 2019-08-19 | $5.82 | $5.92 | $5.80 | $5.91 | $5.25 | 10,675,710 |
| 2019-08-16 | $5.79 | $5.84 | $5.77 | $5.78 | $5.13 | 6,662,890 |
| 2019-08-15 | $5.70 | $5.80 | $5.66 | $5.79 | $5.14 | 6,004,570 |
| 2019-08-14 | $5.81 | $5.85 | $5.78 | $5.78 | $5.13 | 6,089,960 |
| 2019-08-13 | $5.79 | $5.79 | $5.75 | $5.77 | $5.12 | 4,173,070 |
| 2019-08-12 | $5.80 | $5.83 | $5.76 | $5.82 | $5.17 | 9,280,000 |
| 2019-08-09 | $5.82 | $5.85 | $5.75 | $5.79 | $5.14 | 5,754,490 |
| 2019-08-08 | $5.79 | $5.83 | $5.79 | $5.81 | $5.16 | 4,108,230 |
| 2019-08-07 | $5.83 | $5.84 | $5.75 | $5.79 | $5.14 | 5,802,500 |
| 2019-08-06 | $5.88 | $5.91 | $5.68 | $5.81 | $5.16 | 16,437,510 |
| 2019-08-05 | $6.07 | $6.08 | $5.94 | $5.95 | $5.28 | 14,213,280 |
| 2019-08-02 | $6.02 | $6.09 | $6.02 | $6.09 | $5.41 | 9,766,790 |
| 2019-08-01 | $6.16 | $6.19 | $6.13 | $6.13 | $5.44 | 5,431,500 |
| 2019-07-31 | $6.22 | $6.22 | $6.17 | $6.17 | $5.48 | 6,598,690 |
| 2019-07-30 | $6.20 | $6.25 | $6.20 | $6.23 | $5.53 | 6,053,000 |
| 2019-07-29 | $6.22 | $6.27 | $6.19 | $6.21 | $5.51 | 7,954,600 |
| 2019-07-26 | $6.17 | $6.24 | $6.15 | $6.22 | $5.52 | 8,188,210 |
| 2019-07-25 | $6.15 | $6.19 | $6.15 | $6.17 | $5.48 | 7,162,990 |
| 2019-07-24 | $6.16 | $6.22 | $6.16 | $6.17 | $5.48 | 7,614,930 |
| 2019-07-23 | $6.12 | $6.17 | $6.12 | $6.16 | $5.47 | 4,884,750 |
| 2019-07-22 | $6.17 | $6.20 | $6.08 | $6.14 | $5.45 | 7,467,860 |
| 2019-07-19 | $6.17 | $6.25 | $6.15 | $6.17 | $5.48 | 7,256,440 |
| 2019-07-18 | $6.21 | $6.22 | $6.13 | $6.15 | $5.46 | 7,424,200 |
| 2019-07-17 | $6.29 | $6.29 | $6.22 | $6.23 | $5.53 | 6,171,300 |
| 2019-07-16 | $6.24 | $6.28 | $6.23 | $6.26 | $5.56 | 7,030,070 |
| 2019-07-15 | $6.19 | $6.28 | $6.12 | $6.26 | $5.56 | 9,044,120 |
| 2019-07-12 | $6.19 | $6.22 | $6.15 | $6.19 | $5.50 | 6,505,280 |
| 2019-07-11 | $6.22 | $6.27 | $6.16 | $6.18 | $5.49 | 6,403,990 |
| 2019-07-10 | $6.25 | $6.26 | $6.18 | $6.19 | $5.50 | 6,020,710 |
| 2019-07-09 | $6.28 | $6.29 | $6.21 | $6.24 | $5.54 | 6,395,340 |
| 2019-07-08 | $6.42 | $6.42 | $6.23 | $6.26 | $5.56 | 12,548,200 |
| 2019-07-05 | $6.45 | $6.45 | $6.37 | $6.43 | $5.71 | 6,567,460 |
| 2019-07-04 | $6.39 | $6.48 | $6.38 | $6.43 | $5.71 | 10,509,670 |
| 2019-07-03 | $6.43 | $6.43 | $6.37 | $6.40 | $5.68 | 9,046,950 |
| 2019-07-02 | $6.46 | $6.46 | $6.40 | $6.42 | $5.70 | 13,288,560 |
| 2019-07-01 | $6.40 | $6.48 | $6.38 | $6.47 | $5.74 | 16,128,910 |
| 2019-06-28 | $6.38 | $6.40 | $6.28 | $6.31 | $5.60 | 7,244,830 |
| 2019-06-27 | $6.36 | $6.41 | $6.35 | $6.36 | $5.65 | 8,608,720 |
| 2019-06-26 | $6.37 | $6.41 | $6.34 | $6.35 | $5.64 | 7,892,030 |
| 2019-06-25 | $6.41 | $6.41 | $6.23 | $6.35 | $5.64 | 14,499,990 |
| 2019-06-24 | $6.45 | $6.46 | $6.37 | $6.40 | $5.68 | 9,293,920 |
| 2019-06-21 | $6.39 | $6.48 | $6.38 | $6.44 | $5.72 | 13,894,920 |
| 2019-06-20 | $6.35 | $6.45 | $6.28 | $6.38 | $5.66 | 17,998,530 |
| 2019-06-19 | $6.55 | $6.60 | $6.49 | $6.51 | $5.61 | 16,993,020 |
| 2019-06-18 | $6.38 | $6.47 | $6.38 | $6.47 | $5.58 | 6,856,330 |
| 2019-06-17 | $6.35 | $6.42 | $6.35 | $6.41 | $5.53 | 6,525,060 |
| 2019-06-14 | $6.43 | $6.47 | $6.36 | $6.38 | $5.50 | 10,120,640 |
| 2019-06-13 | $6.45 | $6.49 | $6.39 | $6.45 | $5.56 | 12,647,960 |
| 2019-06-12 | $6.49 | $6.49 | $6.39 | $6.42 | $5.54 | 16,541,060 |
| 2019-06-11 | $6.27 | $6.50 | $6.24 | $6.49 | $5.60 | 28,700,270 |
| 2019-06-10 | $6.21 | $6.45 | $6.13 | $6.29 | $5.42 | 15,357,810 |
| 2019-06-07 | $6.17 | $6.17 | $6.17 | $6.17 | $5.32 | 0 |
| 2019-06-06 | $6.27 | $6.30 | $6.15 | $6.17 | $5.32 | 10,702,920 |
| 2019-06-05 | $6.38 | $6.39 | $6.25 | $6.27 | $5.41 | 9,526,800 |
| 2019-06-04 | $6.33 | $6.37 | $6.28 | $6.31 | $5.44 | 8,338,100 |
| 2019-06-03 | $6.40 | $6.44 | $6.32 | $6.33 | $5.46 | 11,139,340 |
| 2019-05-31 | $6.45 | $6.48 | $6.38 | $6.40 | $5.52 | 8,662,830 |
| 2019-05-30 | $6.47 | $6.49 | $6.39 | $6.45 | $5.56 | 10,747,210 |
| 2019-05-29 | $6.52 | $6.55 | $6.49 | $6.51 | $5.61 | 10,064,090 |
| 2019-05-28 | $6.59 | $6.63 | $6.49 | $6.58 | $5.67 | 11,927,200 |
| 2019-05-27 | $6.38 | $6.55 | $6.37 | $6.52 | $5.62 | 11,506,160 |
| 2019-05-24 | $6.38 | $6.52 | $6.35 | $6.38 | $5.50 | 6,781,040 |
| 2019-05-23 | $6.50 | $6.53 | $6.39 | $6.41 | $5.53 | 8,750,100 |
| 2019-05-22 | $6.57 | $6.59 | $6.48 | $6.53 | $5.63 | 9,204,370 |
| 2019-05-21 | $6.63 | $6.64 | $6.52 | $6.59 | $5.68 | 9,935,260 |
| 2019-05-20 | $6.53 | $6.65 | $6.45 | $6.58 | $5.67 | 10,094,270 |
| 2019-05-17 | $6.69 | $6.72 | $6.48 | $6.52 | $5.62 | 13,235,490 |
| 2019-05-16 | $6.64 | $6.72 | $6.61 | $6.70 | $5.78 | 11,761,690 |
| 2019-05-15 | $6.51 | $6.65 | $6.51 | $6.63 | $5.72 | 13,691,900 |
| 2019-05-14 | $6.50 | $6.60 | $6.47 | $6.50 | $5.60 | 11,859,380 |
| 2019-05-13 | $6.40 | $6.60 | $6.38 | $6.53 | $5.63 | 16,406,470 |
| 2019-05-10 | $6.36 | $6.50 | $6.21 | $6.49 | $5.60 | 17,796,540 |
| 2019-05-09 | $6.36 | $6.39 | $6.25 | $6.31 | $5.44 | 12,062,590 |
| 2019-05-08 | $6.32 | $6.45 | $6.29 | $6.37 | $5.49 | 13,928,200 |
| 2019-05-07 | $6.30 | $6.44 | $6.29 | $6.41 | $5.53 | 19,640,100 |
| 2019-05-06 | $6.78 | $6.78 | $6.23 | $6.28 | $5.41 | 35,452,110 |
| 2019-05-03 | $6.90 | $6.90 | $6.90 | $6.90 | $5.95 | 0 |
| 2019-05-02 | $6.90 | $6.90 | $6.90 | $6.90 | $5.95 | 0 |
| 2019-05-01 | $6.90 | $6.90 | $6.90 | $6.90 | $5.95 | 0 |
| 2019-04-30 | $6.87 | $6.96 | $6.82 | $6.90 | $5.95 | 14,046,930 |
| 2019-04-29 | $7.02 | $7.05 | $6.81 | $6.86 | $5.91 | 19,021,250 |
| 2019-04-26 | $7.05 | $7.13 | $7.01 | $7.02 | $6.05 | 16,382,400 |
| 2019-04-25 | $7.34 | $7.37 | $7.05 | $7.07 | $6.10 | 22,916,220 |
| 2019-04-24 | $7.30 | $7.38 | $7.16 | $7.36 | $6.35 | 16,529,790 |
| 2019-04-23 | $7.45 | $7.46 | $7.27 | $7.29 | $6.29 | 19,434,710 |
| 2019-04-22 | $7.56 | $7.59 | $7.42 | $7.45 | $6.42 | 16,109,910 |
| 2019-04-19 | $7.58 | $7.60 | $7.48 | $7.57 | $6.53 | 13,075,820 |
| 2019-04-18 | $7.62 | $7.64 | $7.53 | $7.55 | $6.51 | 12,913,210 |
| 2019-04-17 | $7.65 | $7.70 | $7.59 | $7.61 | $6.56 | 17,696,900 |
| 2019-04-16 | $7.55 | $7.66 | $7.45 | $7.66 | $6.60 | 19,405,600 |
| 2019-04-15 | $7.72 | $7.83 | $7.50 | $7.53 | $6.49 | 25,390,540 |
| 2019-04-12 | $7.64 | $7.68 | $7.59 | $7.64 | $6.59 | 14,598,770 |
| 2019-04-11 | $7.84 | $7.85 | $7.59 | $7.64 | $6.59 | 19,320,550 |
| 2019-04-10 | $7.76 | $7.85 | $7.68 | $7.78 | $6.71 | 21,922,700 |
| 2019-04-09 | $7.76 | $7.85 | $7.71 | $7.76 | $6.69 | 23,056,040 |
| 2019-04-08 | $7.89 | $7.93 | $7.65 | $7.74 | $6.67 | 30,154,610 |
| 2019-04-05 | $7.80 | $7.80 | $7.80 | $7.80 | $6.72 | 0 |
| 2019-04-04 | $7.84 | $7.94 | $7.70 | $7.80 | $6.72 | 33,703,760 |
| 2019-04-03 | $7.54 | $7.85 | $7.53 | $7.78 | $6.71 | 41,278,250 |
| 2019-04-02 | $7.58 | $7.67 | $7.54 | $7.57 | $6.53 | 28,734,870 |
| 2019-04-01 | $7.36 | $7.62 | $7.36 | $7.56 | $6.52 | 35,714,640 |
| 2019-03-29 | $7.15 | $7.34 | $7.09 | $7.34 | $6.33 | 22,993,720 |
| 2019-03-28 | $7.24 | $7.29 | $7.11 | $7.12 | $6.14 | 17,957,120 |
| 2019-03-27 | $7.32 | $7.35 | $7.17 | $7.25 | $6.25 | 19,830,320 |
| 2019-03-26 | $7.51 | $7.55 | $7.24 | $7.28 | $6.28 | 27,237,170 |
| 2019-03-25 | $7.40 | $7.64 | $7.37 | $7.47 | $6.44 | 29,387,380 |
| 2019-03-22 | $7.55 | $7.56 | $7.40 | $7.51 | $6.47 | 20,089,110 |
| 2019-03-21 | $7.48 | $7.59 | $7.47 | $7.54 | $6.50 | 33,610,430 |
| 2019-03-20 | $7.50 | $7.58 | $7.34 | $7.45 | $6.42 | 19,597,110 |
| 2019-03-19 | $7.54 | $7.60 | $7.43 | $7.48 | $6.45 | 23,979,020 |
| 2019-03-18 | $7.35 | $7.55 | $7.28 | $7.54 | $6.50 | 30,873,670 |
| 2019-03-15 | $7.21 | $7.52 | $7.21 | $7.38 | $6.36 | 30,465,450 |
| 2019-03-14 | $7.28 | $7.39 | $7.15 | $7.20 | $6.21 | 22,587,100 |
| 2019-03-13 | $7.48 | $7.51 | $7.30 | $7.35 | $6.34 | 28,805,310 |
| 2019-03-12 | $7.53 | $7.63 | $7.41 | $7.49 | $6.46 | 32,629,310 |
| 2019-03-11 | $7.25 | $7.51 | $7.25 | $7.49 | $6.46 | 28,973,380 |
| 2019-03-08 | $7.50 | $7.62 | $7.28 | $7.30 | $6.29 | 42,438,680 |
| 2019-03-07 | $7.46 | $7.77 | $7.43 | $7.66 | $6.60 | 56,323,710 |
| 2019-03-06 | $7.37 | $7.48 | $7.34 | $7.44 | $6.41 | 37,812,560 |
| 2019-03-05 | $7.32 | $7.41 | $7.26 | $7.37 | $6.35 | 33,879,880 |
| 2019-03-04 | $7.26 | $7.43 | $7.21 | $7.33 | $6.32 | 42,660,420 |
| 2019-03-01 | $7.19 | $7.24 | $7.14 | $7.22 | $6.22 | 18,883,450 |
| 2019-02-28 | $7.18 | $7.24 | $7.13 | $7.20 | $6.21 | 15,270,050 |
| 2019-02-27 | $7.21 | $7.34 | $7.13 | $7.18 | $6.19 | 27,240,530 |
| 2019-02-26 | $7.29 | $7.57 | $7.20 | $7.25 | $6.25 | 50,164,790 |
| 2019-02-25 | $6.99 | $7.27 | $6.98 | $7.27 | $6.27 | 43,009,000 |
| 2019-02-22 | $6.90 | $6.97 | $6.84 | $6.97 | $6.01 | 22,513,620 |
| 2019-02-21 | $6.91 | $7.01 | $6.90 | $6.91 | $5.96 | 18,347,030 |
| 2019-02-20 | $6.96 | $7.03 | $6.88 | $6.94 | $5.98 | 13,912,070 |
| 2019-02-19 | $7.04 | $7.07 | $6.87 | $6.94 | $5.98 | 21,174,620 |
| 2019-02-18 | $6.95 | $7.06 | $6.95 | $7.03 | $6.06 | 21,058,450 |
| 2019-02-15 | $7.02 | $7.05 | $6.90 | $6.92 | $5.97 | 20,010,210 |
| 2019-02-14 | $7.05 | $7.08 | $6.97 | $7.03 | $6.06 | 17,388,340 |
| 2019-02-13 | $6.99 | $7.07 | $6.94 | $7.02 | $6.05 | 27,532,960 |
| 2019-02-12 | $6.76 | $7.03 | $6.75 | $7.02 | $6.05 | 35,118,390 |
| 2019-02-11 | $6.70 | $6.80 | $6.68 | $6.76 | $5.83 | 17,914,610 |
| 2019-02-08 | $6.68 | $6.68 | $6.68 | $6.68 | $5.76 | 0 |
| 2019-02-07 | $6.68 | $6.68 | $6.68 | $6.68 | $5.76 | 0 |
| 2019-02-06 | $6.68 | $6.68 | $6.68 | $6.68 | $5.76 | 0 |
| 2019-02-05 | $6.68 | $6.68 | $6.68 | $6.68 | $5.76 | 0 |
| 2019-02-04 | $6.68 | $6.68 | $6.68 | $6.68 | $5.76 | 0 |
| 2019-02-01 | $6.47 | $6.70 | $6.47 | $6.68 | $5.76 | 17,673,940 |
| 2019-01-31 | $6.48 | $6.53 | $6.40 | $6.44 | $5.55 | 14,555,040 |
| 2019-01-30 | $6.55 | $6.57 | $6.45 | $6.45 | $5.56 | 13,291,770 |
| 2019-01-29 | $6.62 | $6.63 | $6.45 | $6.59 | $5.68 | 14,549,670 |
| 2019-01-28 | $6.64 | $6.70 | $6.57 | $6.62 | $5.71 | 13,575,300 |
| 2019-01-25 | $6.63 | $6.64 | $6.55 | $6.59 | $5.68 | 12,058,730 |
| 2019-01-24 | $6.56 | $6.67 | $6.52 | $6.63 | $5.72 | 15,726,550 |
| 2019-01-23 | $6.52 | $6.61 | $6.48 | $6.56 | $5.66 | 15,131,450 |
| 2019-01-22 | $6.66 | $6.70 | $6.50 | $6.52 | $5.62 | 20,563,430 |
| 2019-01-21 | $6.80 | $6.83 | $6.70 | $6.72 | $5.79 | 16,130,780 |
| 2019-01-18 | $6.64 | $6.81 | $6.62 | $6.79 | $5.85 | 25,567,650 |
| 2019-01-17 | $6.75 | $6.76 | $6.50 | $6.64 | $5.72 | 32,817,070 |
| 2019-01-16 | $6.80 | $6.84 | $6.74 | $6.77 | $5.84 | 13,980,300 |
| 2019-01-15 | $6.70 | $6.79 | $6.68 | $6.79 | $5.85 | 19,989,900 |
| 2019-01-14 | $6.77 | $6.80 | $6.66 | $6.70 | $5.78 | 14,407,650 |
| 2019-01-11 | $6.72 | $6.82 | $6.70 | $6.75 | $5.82 | 15,513,880 |
| 2019-01-10 | $6.66 | $6.77 | $6.63 | $6.72 | $5.79 | 20,718,900 |
| 2019-01-09 | $6.72 | $6.85 | $6.65 | $6.67 | $5.75 | 35,097,220 |
| 2019-01-08 | $6.72 | $6.92 | $6.65 | $6.70 | $5.78 | 44,230,650 |
| 2019-01-07 | $6.60 | $6.80 | $6.57 | $6.77 | $5.84 | 56,984,740 |
| 2019-01-04 | $6.25 | $6.49 | $6.23 | $6.48 | $5.59 | 31,010,890 |
| 2019-01-03 | $6.23 | $6.46 | $6.22 | $6.27 | $5.41 | 23,790,010 |
| 2019-01-02 | $6.25 | $6.32 | $6.22 | $6.23 | $5.37 | 18,131,370 |
| 2019-01-01 | $6.26 | $6.26 | $6.26 | $6.26 | $5.40 | 0 |
| 2018-12-31 | $6.26 | $6.26 | $6.26 | $6.26 | $5.40 | 0 |
| 2018-12-28 | $6.04 | $6.29 | $6.04 | $6.26 | $5.40 | 31,346,200 |
| 2018-12-27 | $6.09 | $6.12 | $6.02 | $6.04 | $5.21 | 16,344,020 |
| 2018-12-26 | $5.96 | $6.06 | $5.91 | $6.05 | $5.22 | 9,382,470 |
| 2018-12-25 | $6.03 | $6.03 | $5.86 | $5.96 | $5.14 | 12,725,090 |
| 2018-12-24 | $5.95 | $6.08 | $5.92 | $6.07 | $5.23 | 11,277,980 |
| 2018-12-21 | $6.00 | $6.04 | $5.90 | $5.97 | $5.15 | 11,624,390 |
| 2018-12-20 | $6.11 | $6.12 | $6.00 | $6.02 | $5.19 | 12,945,250 |
| 2018-12-19 | $6.08 | $6.14 | $6.01 | $6.05 | $5.22 | 11,020,040 |
| 2018-12-18 | $6.10 | $6.17 | $5.98 | $6.05 | $5.22 | 17,630,680 |
| 2018-12-17 | $5.98 | $6.13 | $5.96 | $6.13 | $5.28 | 24,720,140 |
| 2018-12-14 | $6.03 | $6.06 | $5.98 | $6.00 | $5.17 | 31,091,240 |
| 2018-12-13 | $5.90 | $6.07 | $5.82 | $6.05 | $5.22 | 27,428,730 |
| 2018-12-12 | $5.87 | $5.90 | $5.84 | $5.88 | $5.07 | 8,706,740 |
| 2018-12-11 | $5.84 | $5.88 | $5.81 | $5.83 | $5.03 | 8,252,230 |
| 2018-12-10 | $5.83 | $5.86 | $5.78 | $5.82 | $5.02 | 12,207,480 |
| 2018-12-07 | $5.83 | $5.90 | $5.82 | $5.88 | $5.07 | 9,659,250 |
| 2018-12-06 | $5.91 | $5.92 | $5.82 | $5.83 | $5.03 | 8,397,660 |
| 2018-12-05 | $5.94 | $5.97 | $5.89 | $5.92 | $5.10 | 8,539,830 |
| 2018-12-04 | $5.98 | $6.02 | $5.96 | $6.01 | $5.18 | 9,271,770 |
| 2018-12-03 | $5.93 | $6.00 | $5.89 | $5.99 | $5.16 | 16,842,310 |
| 2018-11-30 | $5.85 | $5.86 | $5.73 | $5.80 | $5.00 | 12,229,770 |
| 2018-11-29 | $6.02 | $6.04 | $5.80 | $5.82 | $5.02 | 12,495,840 |
| 2018-11-28 | $5.90 | $6.01 | $5.89 | $5.98 | $5.16 | 7,862,250 |
| 2018-11-27 | $5.96 | $6.01 | $5.89 | $5.91 | $5.10 | 6,763,080 |
| 2018-11-26 | $5.93 | $5.99 | $5.89 | $5.93 | $5.11 | 7,884,250 |
| 2018-11-23 | $6.12 | $6.13 | $5.89 | $5.90 | $5.09 | 16,298,340 |
| 2018-11-22 | $6.13 | $6.20 | $6.10 | $6.11 | $5.27 | 8,222,010 |
| 2018-11-21 | $6.10 | $6.18 | $6.05 | $6.12 | $5.28 | 11,961,700 |
| 2018-11-20 | $6.22 | $6.29 | $6.15 | $6.16 | $5.31 | 16,640,250 |
| 2018-11-19 | $6.24 | $6.33 | $6.18 | $6.28 | $5.41 | 18,823,350 |
| 2018-11-16 | $6.10 | $6.30 | $6.08 | $6.24 | $5.38 | 22,783,090 |
| 2018-11-15 | $6.05 | $6.15 | $6.01 | $6.11 | $5.27 | 13,424,890 |
| 2018-11-14 | $6.03 | $6.11 | $6.01 | $6.02 | $5.19 | 12,354,100 |
| 2018-11-13 | $5.91 | $6.08 | $5.91 | $6.05 | $5.22 | 18,936,290 |
| 2018-11-12 | $5.79 | $6.01 | $5.79 | $5.97 | $5.15 | 15,662,350 |
| 2018-11-09 | $5.82 | $5.87 | $5.79 | $5.81 | $5.01 | 9,110,390 |
| 2018-11-08 | $5.95 | $5.98 | $5.79 | $5.80 | $5.00 | 12,058,230 |
| 2018-11-07 | $5.96 | $5.99 | $5.86 | $5.89 | $5.08 | 12,770,600 |
| 2018-11-06 | $5.89 | $5.99 | $5.86 | $5.98 | $5.16 | 14,117,570 |
| 2018-11-05 | $5.84 | $5.93 | $5.81 | $5.88 | $5.07 | 12,299,160 |
| 2018-11-02 | $5.80 | $5.86 | $5.75 | $5.85 | $5.04 | 14,707,010 |
| 2018-11-01 | $5.75 | $5.86 | $5.71 | $5.72 | $4.93 | 15,652,640 |
| 2018-10-31 | $5.61 | $5.78 | $5.61 | $5.70 | $4.91 | 14,399,180 |
| 2018-10-30 | $5.51 | $5.63 | $5.49 | $5.60 | $4.83 | 9,971,180 |
| 2018-10-29 | $5.57 | $5.59 | $5.50 | $5.54 | $4.78 | 6,811,900 |
| 2018-10-26 | $5.49 | $5.62 | $5.49 | $5.54 | $4.78 | 7,799,730 |
| 2018-10-25 | $5.47 | $5.51 | $5.38 | $5.49 | $4.73 | 9,149,550 |
| 2018-10-24 | $5.55 | $5.61 | $5.51 | $5.54 | $4.78 | 7,458,590 |
| 2018-10-23 | $5.63 | $5.68 | $5.51 | $5.53 | $4.77 | 12,014,460 |
| 2018-10-22 | $5.41 | $5.67 | $5.41 | $5.62 | $4.85 | 15,230,620 |
| 2018-10-19 | $5.26 | $5.39 | $5.20 | $5.36 | $4.62 | 12,693,350 |
| 2018-10-18 | $5.47 | $5.47 | $5.24 | $5.25 | $4.53 | 12,183,930 |
| 2018-10-17 | $5.46 | $5.54 | $5.41 | $5.48 | $4.72 | 5,610,730 |
| 2018-10-16 | $5.54 | $5.57 | $5.41 | $5.42 | $4.67 | 5,726,650 |
| 2018-10-15 | $5.61 | $5.65 | $5.50 | $5.51 | $4.75 | 6,615,970 |
| 2018-10-12 | $5.60 | $5.64 | $5.37 | $5.59 | $4.82 | 11,553,980 |
| 2018-10-11 | $5.92 | $5.92 | $5.55 | $5.62 | $4.85 | 20,117,250 |
| 2018-10-10 | $5.98 | $6.08 | $5.96 | $6.02 | $5.19 | 6,403,990 |
| 2018-10-09 | $6.03 | $6.03 | $5.94 | $5.96 | $5.14 | 5,817,780 |
| 2018-10-08 | $6.05 | $6.05 | $5.97 | $5.98 | $5.16 | 10,637,800 |
| 2018-10-05 | $6.11 | $6.11 | $6.11 | $6.11 | $5.27 | 0 |
| 2018-10-04 | $6.11 | $6.11 | $6.11 | $6.11 | $5.27 | 0 |
| 2018-10-03 | $6.11 | $6.11 | $6.11 | $6.11 | $5.27 | 0 |
| 2018-10-02 | $6.11 | $6.11 | $6.11 | $6.11 | $5.27 | 0 |
| 2018-10-01 | $6.11 | $6.11 | $6.11 | $6.11 | $5.27 | 0 |
| 2018-09-28 | $6.09 | $6.15 | $6.08 | $6.11 | $5.27 | 7,099,220 |
| 2018-09-27 | $6.14 | $6.16 | $6.06 | $6.07 | $5.23 | 8,491,540 |
| 2018-09-26 | $6.12 | $6.15 | $6.09 | $6.10 | $5.26 | 9,822,150 |
| 2018-09-25 | $6.02 | $6.15 | $5.98 | $6.11 | $5.27 | 14,952,090 |
| 2018-09-24 | $6.04 | $6.04 | $6.04 | $6.04 | $5.21 | 0 |
| 2018-09-21 | $5.96 | $6.06 | $5.94 | $6.04 | $5.21 | 10,656,520 |
| 2018-09-20 | $5.93 | $6.02 | $5.93 | $5.97 | $5.15 | 10,205,900 |
| 2018-09-19 | $5.94 | $6.00 | $5.90 | $5.95 | $5.13 | 10,878,080 |
| 2018-09-18 | $5.72 | $5.95 | $5.71 | $5.95 | $5.13 | 11,273,810 |
| 2018-09-17 | $5.82 | $5.83 | $5.72 | $5.75 | $4.96 | 6,553,900 |
| 2018-09-14 | $5.87 | $5.87 | $5.82 | $5.84 | $5.03 | 4,447,320 |
| 2018-09-13 | $5.88 | $5.91 | $5.81 | $5.86 | $5.05 | 4,655,850 |
| 2018-09-12 | $5.80 | $5.84 | $5.78 | $5.80 | $5.00 | 4,038,600 |
| 2018-09-11 | $5.81 | $5.84 | $5.77 | $5.81 | $5.01 | 4,143,440 |
| 2018-09-10 | $5.94 | $5.94 | $5.78 | $5.79 | $4.99 | 7,827,690 |
| 2018-09-07 | $5.92 | $5.98 | $5.88 | $5.94 | $5.12 | 5,489,240 |
| 2018-09-06 | $5.95 | $5.99 | $5.92 | $5.92 | $5.10 | 4,849,560 |
| 2018-09-05 | $5.99 | $6.03 | $5.94 | $5.95 | $5.13 | 5,047,470 |
| 2018-09-04 | $5.95 | $6.05 | $5.95 | $6.03 | $5.20 | 5,798,310 |
| 2018-09-03 | $6.02 | $6.03 | $5.93 | $5.99 | $5.16 | 6,404,670 |
| 2018-08-31 | $6.00 | $6.07 | $5.99 | $6.02 | $5.19 | 7,530,260 |
| 2018-08-30 | $6.08 | $6.12 | $6.00 | $6.01 | $5.18 | 8,214,800 |
| 2018-08-29 | $6.17 | $6.17 | $6.08 | $6.10 | $5.26 | 6,829,260 |
| 2018-08-28 | $6.15 | $6.20 | $6.14 | $6.17 | $5.32 | 6,110,840 |
| 2018-08-27 | $6.10 | $6.18 | $6.09 | $6.16 | $5.31 | 9,797,400 |
| 2018-08-24 | $6.13 | $6.13 | $6.06 | $6.09 | $5.25 | 6,016,400 |
| 2018-08-23 | $6.11 | $6.15 | $6.06 | $6.13 | $5.28 | 6,363,300 |
| 2018-08-22 | $6.15 | $6.15 | $6.06 | $6.08 | $5.24 | 6,045,780 |
| 2018-08-21 | $6.08 | $6.16 | $6.06 | $6.13 | $5.28 | 8,369,690 |
| 2018-08-20 | $6.04 | $6.10 | $5.93 | $6.07 | $5.23 | 8,975,580 |
| 2018-08-17 | $6.18 | $6.23 | $6.04 | $6.04 | $5.21 | 11,757,670 |
| 2018-08-16 | $6.17 | $6.24 | $6.07 | $6.15 | $5.30 | 12,209,190 |
| 2018-08-15 | $6.39 | $6.47 | $6.22 | $6.22 | $5.36 | 18,902,100 |
| 2018-08-14 | $6.40 | $6.43 | $6.35 | $6.38 | $5.50 | 11,616,400 |
| 2018-08-13 | $6.37 | $6.48 | $6.32 | $6.44 | $5.55 | 13,802,830 |
| 2018-08-10 | $6.44 | $6.49 | $6.35 | $6.40 | $5.52 | 14,897,170 |
| 2018-08-09 | $6.40 | $6.50 | $6.35 | $6.46 | $5.57 | 20,657,980 |
| 2018-08-08 | $6.45 | $6.51 | $6.36 | $6.37 | $5.49 | 18,736,670 |
| 2018-08-07 | $6.17 | $6.50 | $6.14 | $6.49 | $5.60 | 28,181,040 |
| 2018-08-06 | $6.15 | $6.24 | $6.09 | $6.15 | $5.30 | 11,328,180 |
| 2018-08-03 | $6.23 | $6.29 | $6.12 | $6.13 | $5.28 | 10,316,940 |
| 2018-08-02 | $6.36 | $6.36 | $6.06 | $6.28 | $5.41 | 19,973,390 |
| 2018-08-01 | $6.43 | $6.56 | $6.32 | $6.35 | $5.47 | 21,526,930 |
| 2018-07-31 | $6.44 | $6.47 | $6.31 | $6.36 | $5.48 | 13,941,000 |
| 2018-07-30 | $6.41 | $6.55 | $6.37 | $6.47 | $5.58 | 23,043,890 |
| 2018-07-27 | $6.45 | $6.51 | $6.38 | $6.38 | $5.50 | 14,195,480 |
| 2018-07-26 | $6.46 | $6.53 | $6.37 | $6.45 | $5.56 | 20,515,740 |
| 2018-07-25 | $6.40 | $6.53 | $6.30 | $6.44 | $5.55 | 36,022,590 |
| 2018-07-24 | $6.06 | $6.50 | $6.06 | $6.44 | $5.55 | 55,036,440 |
| 2018-07-23 | $5.83 | $6.05 | $5.80 | $6.01 | $5.18 | 20,622,280 |
| 2018-07-20 | $5.76 | $5.83 | $5.71 | $5.82 | $5.02 | 11,130,450 |
| 2018-07-19 | $6.02 | $6.03 | $5.95 | $5.96 | $4.98 | 8,964,560 |
| 2018-07-18 | $6.01 | $6.06 | $5.99 | $6.00 | $5.02 | 8,337,300 |
| 2018-07-17 | $5.99 | $6.02 | $5.96 | $6.01 | $5.03 | 5,886,540 |
| 2018-07-16 | $5.98 | $6.04 | $5.93 | $6.01 | $5.03 | 7,625,020 |
| 2018-07-13 | $6.01 | $6.05 | $5.95 | $5.97 | $4.99 | 12,125,400 |
| 2018-07-12 | $5.81 | $5.98 | $5.81 | $5.96 | $4.98 | 12,609,030 |
| 2018-07-11 | $5.88 | $5.88 | $5.76 | $5.83 | $4.88 | 9,720,250 |
| 2018-07-10 | $5.89 | $5.94 | $5.88 | $5.93 | $4.96 | 7,948,000 |
| 2018-07-09 | $5.81 | $5.91 | $5.80 | $5.90 | $4.93 | 10,268,360 |
| 2018-07-06 | $5.79 | $5.87 | $5.66 | $5.82 | $4.87 | 14,872,180 |
| 2018-07-05 | $5.93 | $5.95 | $5.80 | $5.81 | $4.86 | 10,439,570 |
| 2018-07-04 | $5.90 | $6.04 | $5.87 | $5.94 | $4.97 | 15,679,210 |
| 2018-07-03 | $5.85 | $5.92 | $5.77 | $5.91 | $4.94 | 11,872,360 |
| 2018-07-02 | $5.92 | $5.93 | $5.78 | $5.81 | $4.86 | 11,875,770 |
| 2018-06-29 | $5.78 | $5.92 | $5.77 | $5.91 | $4.94 | 10,648,400 |
| 2018-06-28 | $5.79 | $5.84 | $5.76 | $5.79 | $4.84 | 9,755,480 |
| 2018-06-27 | $5.77 | $5.88 | $5.75 | $5.79 | $4.84 | 13,561,440 |
| 2018-06-26 | $5.74 | $5.79 | $5.67 | $5.78 | $4.83 | 16,190,430 |
| 2018-06-25 | $5.92 | $5.94 | $5.76 | $5.78 | $4.83 | 12,428,840 |
| 2018-06-22 | $5.85 | $5.91 | $5.72 | $5.87 | $4.91 | 12,433,570 |
| 2018-06-21 | $5.92 | $5.99 | $5.82 | $5.86 | $4.90 | 10,193,020 |
| 2018-06-20 | $5.82 | $5.98 | $5.81 | $5.94 | $4.97 | 13,670,800 |
| 2018-06-19 | $6.22 | $6.26 | $5.77 | $5.82 | $4.87 | 25,054,310 |
| 2018-06-18 | $6.33 | $6.33 | $6.33 | $6.33 | $5.29 | 0 |
| 2018-06-15 | $6.45 | $6.48 | $6.31 | $6.33 | $5.29 | 10,838,160 |
| 2018-06-14 | $6.47 | $6.53 | $6.44 | $6.46 | $5.40 | 6,257,900 |
| 2018-06-13 | $6.59 | $6.59 | $6.46 | $6.47 | $5.41 | 6,805,390 |
| 2018-06-12 | $6.55 | $6.63 | $6.48 | $6.60 | $5.52 | 8,097,760 |
| 2018-06-11 | $6.60 | $6.61 | $6.53 | $6.57 | $5.49 | 8,411,990 |
| 2018-06-08 | $6.83 | $6.83 | $6.60 | $6.63 | $5.54 | 16,919,670 |
| 2018-06-07 | $6.89 | $6.89 | $6.82 | $6.84 | $5.72 | 9,815,510 |
| 2018-06-06 | $6.93 | $6.93 | $6.85 | $6.87 | $5.75 | 9,558,450 |
| 2018-06-05 | $6.86 | $6.93 | $6.83 | $6.93 | $5.80 | 7,909,450 |
| 2018-06-04 | $6.94 | $6.95 | $6.84 | $6.87 | $5.75 | 8,032,770 |
| 2018-06-01 | $7.00 | $7.01 | $6.90 | $6.90 | $5.77 | 7,780,840 |
| 2018-05-31 | $6.94 | $7.00 | $6.91 | $7.00 | $5.85 | 9,533,860 |
| 2018-05-30 | $6.99 | $6.99 | $6.88 | $6.89 | $5.76 | 11,466,790 |
| 2018-05-29 | $7.12 | $7.14 | $7.02 | $7.05 | $5.90 | 8,344,460 |
| 2018-05-28 | $7.10 | $7.19 | $7.09 | $7.13 | $5.96 | 8,658,350 |
| 2018-05-25 | $7.22 | $7.23 | $7.09 | $7.10 | $5.94 | 7,682,800 |
| 2018-05-24 | $7.19 | $7.24 | $7.19 | $7.20 | $6.02 | 6,130,520 |
| 2018-05-23 | $7.27 | $7.28 | $7.18 | $7.19 | $6.01 | 7,775,090 |
| 2018-05-22 | $7.28 | $7.29 | $7.22 | $7.28 | $6.09 | 7,351,790 |
| 2018-05-21 | $7.33 | $7.33 | $7.27 | $7.30 | $6.10 | 10,542,770 |
| 2018-05-18 | $7.23 | $7.28 | $7.18 | $7.27 | $6.08 | 8,906,450 |
| 2018-05-17 | $7.24 | $7.27 | $7.18 | $7.24 | $6.05 | 11,389,770 |
| 2018-05-16 | $7.09 | $7.32 | $7.05 | $7.24 | $6.05 | 27,260,940 |
| 2018-05-15 | $7.05 | $7.09 | $7.03 | $7.08 | $5.92 | 8,635,600 |
| 2018-05-14 | $7.06 | $7.08 | $7.00 | $7.01 | $5.86 | 7,534,300 |
| 2018-05-11 | $7.12 | $7.13 | $7.05 | $7.05 | $5.90 | 7,725,050 |
| 2018-05-10 | $7.13 | $7.16 | $7.07 | $7.11 | $5.95 | 11,041,340 |
| 2018-05-09 | $7.08 | $7.15 | $7.06 | $7.13 | $5.96 | 9,389,780 |
| 2018-05-08 | $7.00 | $7.11 | $7.00 | $7.07 | $5.91 | 11,677,830 |
| 2018-05-07 | $6.97 | $7.03 | $6.94 | $7.01 | $5.86 | 10,837,810 |
| 2018-05-04 | $6.99 | $7.01 | $6.92 | $6.94 | $5.80 | 7,336,110 |
| 2018-05-03 | $7.00 | $7.02 | $6.92 | $7.00 | $5.85 | 9,724,420 |
| 2018-05-02 | $6.99 | $7.04 | $6.93 | $7.01 | $5.86 | 9,665,450 |
| 2018-05-01 | $6.98 | $6.98 | $6.98 | $6.98 | $5.84 | 0 |
| 2018-04-30 | $6.98 | $6.98 | $6.98 | $6.98 | $5.84 | 0 |
| 2018-04-27 | $6.97 | $7.01 | $6.91 | $6.98 | $5.84 | 6,194,590 |
| 2018-04-26 | $6.97 | $7.02 | $6.92 | $6.93 | $5.80 | 7,747,200 |
| 2018-04-25 | $6.93 | $7.00 | $6.93 | $6.97 | $5.83 | 6,762,990 |
| 2018-04-24 | $6.87 | $6.99 | $6.86 | $6.98 | $5.84 | 8,749,060 |
| 2018-04-23 | $6.89 | $6.92 | $6.81 | $6.86 | $5.74 | 7,719,550 |
| 2018-04-20 | $6.99 | $7.02 | $6.86 | $6.89 | $5.76 | 12,991,800 |
| 2018-04-19 | $7.02 | $7.06 | $6.99 | $7.03 | $5.88 | 6,927,010 |
| 2018-04-18 | $7.04 | $7.07 | $6.90 | $7.01 | $5.86 | 9,128,320 |
| 2018-04-17 | $7.09 | $7.10 | $6.98 | $7.00 | $5.85 | 6,537,030 |
| 2018-04-16 | $7.11 | $7.13 | $7.03 | $7.07 | $5.91 | 6,288,020 |
| 2018-04-13 | $7.20 | $7.21 | $7.11 | $7.13 | $5.96 | 6,572,580 |
| 2018-04-12 | $7.20 | $7.21 | $7.16 | $7.17 | $6.00 | 5,549,590 |
| 2018-04-11 | $7.22 | $7.23 | $7.17 | $7.23 | $6.05 | 9,428,400 |
| 2018-04-10 | $7.10 | $7.19 | $7.07 | $7.19 | $6.01 | 9,135,740 |
| 2018-04-09 | $7.10 | $7.12 | $7.02 | $7.10 | $5.94 | 6,922,160 |
| 2018-04-06 | $7.11 | $7.11 | $7.11 | $7.11 | $5.95 | 0 |
| 2018-04-05 | $7.11 | $7.11 | $7.11 | $7.11 | $5.95 | 0 |
| 2018-04-04 | $7.14 | $7.17 | $7.09 | $7.11 | $5.95 | 6,513,930 |
| 2018-04-03 | $7.22 | $7.22 | $7.06 | $7.11 | $5.95 | 13,308,980 |
| 2018-04-02 | $7.24 | $7.34 | $7.22 | $7.28 | $6.09 | 7,858,340 |
| 2018-03-30 | $7.24 | $7.27 | $7.22 | $7.24 | $6.05 | 6,063,500 |
| 2018-03-29 | $7.16 | $7.25 | $7.16 | $7.24 | $6.05 | 7,236,530 |
| 2018-03-28 | $7.11 | $7.19 | $7.08 | $7.16 | $5.99 | 7,230,660 |
| 2018-03-27 | $7.18 | $7.25 | $7.12 | $7.17 | $6.00 | 10,030,650 |
| 2018-03-26 | $7.00 | $7.09 | $6.90 | $7.08 | $5.92 | 10,987,020 |
| 2018-03-23 | $7.38 | $7.39 | $7.03 | $7.10 | $5.94 | 22,292,120 |
| 2018-03-22 | $7.51 | $7.55 | $7.48 | $7.49 | $6.26 | 7,967,680 |
| 2018-03-21 | $7.47 | $7.62 | $7.47 | $7.51 | $6.28 | 9,810,330 |
| 2018-03-20 | $7.50 | $7.53 | $7.43 | $7.48 | $6.26 | 7,573,050 |
| 2018-03-19 | $7.60 | $7.62 | $7.53 | $7.53 | $6.30 | 7,316,770 |
| 2018-03-16 | $7.65 | $7.67 | $7.61 | $7.61 | $6.36 | 6,048,450 |
| 2018-03-15 | $7.62 | $7.70 | $7.61 | $7.66 | $6.41 | 6,327,750 |
| 2018-03-14 | $7.74 | $7.74 | $7.64 | $7.65 | $6.40 | 6,717,470 |
| 2018-03-13 | $7.80 | $7.83 | $7.72 | $7.73 | $6.46 | 11,154,400 |
| 2018-03-12 | $7.74 | $7.82 | $7.72 | $7.80 | $6.52 | 13,320,940 |
| 2018-03-09 | $7.67 | $7.73 | $7.63 | $7.72 | $6.46 | 10,152,470 |
| 2018-03-08 | $7.71 | $7.72 | $7.61 | $7.67 | $6.41 | 8,174,680 |
| 2018-03-07 | $7.67 | $7.73 | $7.62 | $7.65 | $6.40 | 7,969,440 |
| 2018-03-06 | $7.65 | $7.72 | $7.60 | $7.69 | $6.43 | 8,930,340 |
| 2018-03-05 | $7.61 | $7.67 | $7.58 | $7.62 | $6.37 | 6,717,550 |
| 2018-03-02 | $7.72 | $7.73 | $7.63 | $7.64 | $6.39 | 7,233,440 |
| 2018-03-01 | $7.58 | $7.75 | $7.54 | $7.68 | $6.42 | 10,364,560 |
| 2018-02-28 | $7.57 | $7.63 | $7.52 | $7.60 | $6.36 | 6,052,890 |
| 2018-02-27 | $7.69 | $7.69 | $7.60 | $7.63 | $6.38 | 7,206,910 |
| 2018-02-26 | $7.56 | $7.68 | $7.56 | $7.66 | $6.41 | 11,168,190 |
| 2018-02-23 | $7.51 | $7.57 | $7.46 | $7.54 | $6.31 | 9,331,150 |
| 2018-02-22 | $7.45 | $7.52 | $7.41 | $7.51 | $6.28 | 8,427,280 |
| 2018-02-21 | $7.40 | $7.40 | $7.40 | $7.40 | $6.19 | 0 |
| 2018-02-20 | $7.40 | $7.40 | $7.40 | $7.40 | $6.19 | 0 |
| 2018-02-19 | $7.40 | $7.40 | $7.40 | $7.40 | $6.19 | 0 |
| 2018-02-16 | $7.40 | $7.40 | $7.40 | $7.40 | $6.19 | 0 |
| 2018-02-15 | $7.40 | $7.40 | $7.40 | $7.40 | $6.19 | 0 |
| 2018-02-14 | $7.40 | $7.42 | $7.31 | $7.40 | $6.19 | 5,852,210 |
| 2018-02-13 | $7.39 | $7.46 | $7.37 | $7.38 | $6.17 | 7,443,000 |
| 2018-02-12 | $7.31 | $7.38 | $7.26 | $7.33 | $6.13 | 8,496,500 |
| 2018-02-09 | $7.50 | $7.56 | $7.21 | $7.25 | $6.06 | 16,659,740 |
| 2018-02-08 | $7.62 | $7.74 | $7.61 | $7.66 | $6.41 | 8,403,050 |
| 2018-02-07 | $7.73 | $7.82 | $7.51 | $7.62 | $6.37 | 13,125,560 |
| 2018-02-06 | $7.95 | $7.98 | $7.61 | $7.65 | $6.40 | 18,460,560 |
| 2018-02-05 | $7.98 | $8.09 | $7.92 | $8.04 | $6.72 | 7,522,310 |
| 2018-02-02 | $8.05 | $8.11 | $7.93 | $8.04 | $6.72 | 12,189,520 |
| 2018-02-01 | $8.25 | $8.31 | $8.05 | $8.06 | $6.74 | 17,965,330 |
| 2018-01-31 | $8.31 | $8.35 | $8.23 | $8.26 | $6.91 | 13,151,100 |
| 2018-01-30 | $8.35 | $8.42 | $8.32 | $8.36 | $6.99 | 8,989,500 |
| 2018-01-29 | $8.50 | $8.52 | $8.33 | $8.36 | $6.99 | 11,641,660 |
| 2018-01-26 | $8.48 | $8.54 | $8.47 | $8.50 | $7.11 | 10,821,000 |
| 2018-01-25 | $8.53 | $8.56 | $8.47 | $8.51 | $7.12 | 15,808,490 |
| 2018-01-24 | $8.46 | $8.60 | $8.45 | $8.52 | $7.13 | 20,483,700 |
| 2018-01-23 | $8.47 | $8.48 | $8.42 | $8.45 | $7.07 | 10,444,950 |
| 2018-01-22 | $8.40 | $8.46 | $8.38 | $8.46 | $7.07 | 10,464,940 |
| 2018-01-19 | $8.49 | $8.55 | $8.38 | $8.41 | $7.03 | 17,866,140 |
| 2018-01-18 | $8.32 | $8.51 | $8.32 | $8.49 | $7.10 | 20,273,220 |
| 2018-01-17 | $8.25 | $8.37 | $8.25 | $8.34 | $6.97 | 15,420,160 |
| 2018-01-16 | $8.21 | $8.26 | $8.19 | $8.26 | $6.91 | 10,116,490 |
| 2018-01-15 | $8.37 | $8.40 | $8.20 | $8.21 | $6.87 | 13,164,500 |
| 2018-01-12 | $8.42 | $8.44 | $8.36 | $8.37 | $7.00 | 6,780,080 |
| 2018-01-11 | $8.43 | $8.45 | $8.33 | $8.42 | $7.04 | 11,392,790 |
| 2018-01-10 | $8.50 | $8.55 | $8.41 | $8.44 | $7.06 | 13,440,250 |
| 2018-01-09 | $8.62 | $8.62 | $8.50 | $8.52 | $7.13 | 12,793,980 |
| 2018-01-08 | $8.60 | $8.67 | $8.57 | $8.61 | $7.20 | 17,875,320 |
| 2018-01-05 | $8.54 | $8.73 | $8.51 | $8.63 | $7.22 | 20,091,540 |
| 2018-01-04 | $8.54 | $8.57 | $8.49 | $8.52 | $7.13 | 11,067,500 |
| 2018-01-03 | $8.48 | $8.59 | $8.48 | $8.54 | $7.14 | 13,526,490 |
| 2018-01-02 | $8.36 | $8.59 | $8.31 | $8.52 | $7.13 | 20,555,470 |
| 2018-01-01 | $8.36 | $8.36 | $8.36 | $8.36 | $6.99 | 0 |
| 2017-12-29 | $8.26 | $8.37 | $8.26 | $8.36 | $6.99 | 8,389,090 |
| 2017-12-28 | $8.29 | $8.29 | $8.24 | $8.26 | $6.91 | 7,276,850 |
| 2017-12-27 | $8.28 | $8.34 | $8.24 | $8.27 | $6.92 | 8,425,550 |
| 2017-12-26 | $8.23 | $8.30 | $8.19 | $8.28 | $6.92 | 10,356,900 |
| 2017-12-25 | $8.21 | $8.27 | $8.15 | $8.15 | $6.82 | 7,617,950 |
| 2017-12-22 | $8.31 | $8.36 | $8.22 | $8.24 | $6.89 | 10,234,710 |
| 2017-12-21 | $8.33 | $8.36 | $8.22 | $8.32 | $6.96 | 10,686,790 |
| 2017-12-20 | $8.51 | $8.51 | $8.37 | $8.37 | $7.00 | 11,509,150 |
| 2017-12-19 | $8.52 | $8.53 | $8.48 | $8.51 | $7.12 | 7,428,680 |
| 2017-12-18 | $8.46 | $8.53 | $8.45 | $8.50 | $7.11 | 7,572,090 |
| 2017-12-15 | $8.45 | $8.54 | $8.43 | $8.46 | $7.07 | 7,747,460 |
| 2017-12-14 | $8.45 | $8.50 | $8.37 | $8.46 | $7.07 | 7,989,900 |
| 2017-12-13 | $8.47 | $8.49 | $8.41 | $8.47 | $7.08 | 9,368,800 |
| 2017-12-12 | $8.63 | $8.63 | $8.47 | $8.49 | $7.10 | 9,718,600 |
| 2017-12-11 | $8.55 | $8.63 | $8.52 | $8.62 | $7.21 | 9,885,180 |
| 2017-12-08 | $8.51 | $8.55 | $8.49 | $8.54 | $7.14 | 8,010,250 |
| 2017-12-07 | $8.54 | $8.60 | $8.49 | $8.50 | $7.11 | 8,872,850 |
| 2017-12-06 | $8.49 | $8.58 | $8.45 | $8.54 | $7.14 | 8,281,990 |
| 2017-12-05 | $8.72 | $8.74 | $8.50 | $8.52 | $7.13 | 16,404,850 |
| 2017-12-04 | $8.92 | $8.93 | $8.71 | $8.72 | $7.29 | 16,165,290 |
| 2017-12-01 | $8.90 | $8.96 | $8.89 | $8.92 | $7.46 | 7,838,550 |
| 2017-11-30 | $8.93 | $9.09 | $8.89 | $8.94 | $7.48 | 12,630,900 |
| 2017-11-29 | $9.02 | $9.04 | $8.87 | $8.88 | $7.43 | 13,718,690 |
| 2017-11-28 | $9.00 | $9.04 | $8.98 | $9.03 | $7.55 | 6,297,560 |
| 2017-11-27 | $9.09 | $9.11 | $8.98 | $8.99 | $7.52 | 10,179,860 |
| 2017-11-24 | $9.17 | $9.17 | $9.04 | $9.09 | $7.60 | 11,752,050 |
| 2017-11-23 | $9.30 | $9.31 | $9.13 | $9.18 | $7.68 | 14,645,640 |
| 2017-11-22 | $9.33 | $9.42 | $9.26 | $9.28 | $7.76 | 15,981,490 |
| 2017-11-21 | $9.38 | $9.43 | $9.25 | $9.27 | $7.75 | 14,985,320 |
| 2017-11-20 | $9.37 | $9.41 | $9.27 | $9.38 | $7.84 | 10,729,660 |
| 2017-11-17 | $9.32 | $9.44 | $9.09 | $9.39 | $7.85 | 38,401,760 |
| 2017-11-16 | $9.35 | $9.35 | $9.27 | $9.31 | $7.79 | 9,652,480 |
| 2017-11-15 | $9.37 | $9.37 | $9.29 | $9.36 | $7.83 | 12,421,970 |
| 2017-11-14 | $9.41 | $9.45 | $9.32 | $9.36 | $7.83 | 14,363,330 |
| 2017-11-13 | $9.45 | $9.52 | $9.39 | $9.40 | $7.86 | 11,544,190 |
| 2017-11-10 | $9.54 | $9.55 | $9.45 | $9.46 | $7.91 | 14,054,530 |
| 2017-11-09 | $9.56 | $9.62 | $9.52 | $9.56 | $7.99 | 10,599,580 |
| 2017-11-08 | $9.52 | $9.60 | $9.50 | $9.56 | $7.99 | 10,654,570 |
| 2017-11-07 | $9.60 | $9.62 | $9.51 | $9.55 | $7.99 | 13,023,410 |
| 2017-11-06 | $9.63 | $9.68 | $9.57 | $9.63 | $8.05 | 9,627,320 |
| 2017-11-03 | $9.61 | $9.68 | $9.48 | $9.68 | $8.10 | 21,390,950 |
| 2017-11-02 | $9.60 | $9.67 | $9.45 | $9.66 | $8.08 | 20,887,290 |
| 2017-11-01 | $9.55 | $9.64 | $9.49 | $9.61 | $8.04 | 16,022,390 |
| 2017-10-31 | $9.52 | $9.60 | $9.49 | $9.54 | $7.98 | 8,340,210 |
| 2017-10-30 | $9.57 | $9.61 | $9.36 | $9.58 | $8.01 | 17,942,560 |
| 2017-10-27 | $9.69 | $9.70 | $9.55 | $9.57 | $8.00 | 9,999,150 |
| 2017-10-26 | $9.58 | $9.72 | $9.53 | $9.69 | $8.10 | 14,959,940 |
| 2017-10-25 | $9.64 | $9.66 | $9.57 | $9.61 | $8.04 | 7,913,900 |
| 2017-10-24 | $9.48 | $9.64 | $9.46 | $9.64 | $8.06 | 18,918,240 |
| 2017-10-23 | $9.51 | $9.56 | $9.44 | $9.48 | $7.93 | 7,479,320 |
| 2017-10-20 | $9.39 | $9.57 | $9.39 | $9.50 | $7.94 | 13,064,410 |
| 2017-10-19 | $9.48 | $9.48 | $9.32 | $9.35 | $7.82 | 12,109,760 |
| 2017-10-18 | $9.54 | $9.56 | $9.43 | $9.44 | $7.89 | 13,056,980 |
| 2017-10-17 | $9.61 | $9.62 | $9.51 | $9.53 | $7.97 | 11,238,720 |
| 2017-10-16 | $9.74 | $9.78 | $9.58 | $9.59 | $8.02 | 15,200,840 |
| 2017-10-13 | $9.78 | $9.79 | $9.73 | $9.78 | $8.18 | 8,504,070 |
| 2017-10-12 | $9.85 | $9.85 | $9.75 | $9.78 | $8.18 | 9,739,390 |
| 2017-10-11 | $9.79 | $9.90 | $9.79 | $9.86 | $8.25 | 16,009,510 |
| 2017-10-10 | $9.75 | $9.80 | $9.71 | $9.79 | $8.19 | 11,934,300 |
| 2017-10-09 | $9.79 | $9.81 | $9.71 | $9.74 | $8.15 | 9,799,530 |
| 2017-10-06 | $9.69 | $9.69 | $9.69 | $9.69 | $8.10 | 0 |
| 2017-10-05 | $9.69 | $9.69 | $9.69 | $9.69 | $8.10 | 0 |
| 2017-10-04 | $9.69 | $9.69 | $9.69 | $9.69 | $8.10 | 0 |
| 2017-10-03 | $9.69 | $9.69 | $9.69 | $9.69 | $8.10 | 0 |
| 2017-10-02 | $9.69 | $9.69 | $9.69 | $9.69 | $8.10 | 0 |
| 2017-09-29 | $9.70 | $9.74 | $9.66 | $9.69 | $8.10 | 11,899,900 |
| 2017-09-28 | $9.66 | $9.72 | $9.64 | $9.66 | $8.08 | 8,069,520 |
| 2017-09-27 | $9.67 | $9.73 | $9.65 | $9.67 | $8.09 | 9,345,090 |
| 2017-09-26 | $9.65 | $9.71 | $9.63 | $9.65 | $8.07 | 8,477,520 |
| 2017-09-25 | $9.72 | $9.79 | $9.59 | $9.67 | $8.09 | 14,500,100 |
| 2017-09-22 | $9.65 | $9.75 | $9.57 | $9.73 | $8.14 | 21,290,420 |
| 2017-09-21 | $9.69 | $9.75 | $9.66 | $9.68 | $8.10 | 14,625,200 |
| 2017-09-20 | $9.76 | $9.77 | $9.64 | $9.69 | $8.10 | 21,619,060 |
| 2017-09-19 | $9.96 | $9.98 | $9.71 | $9.76 | $8.16 | 31,456,090 |
| 2017-09-18 | $10.00 | $10.01 | $9.92 | $9.96 | $8.33 | 16,135,500 |
| 2017-09-15 | $9.94 | $10.03 | $9.90 | $9.99 | $8.35 | 23,421,970 |
| 2017-09-14 | $9.89 | $9.95 | $9.83 | $9.95 | $8.32 | 21,684,060 |
| 2017-09-13 | $9.84 | $9.89 | $9.82 | $9.87 | $8.25 | 14,268,450 |
| 2017-09-12 | $9.94 | $9.97 | $9.82 | $9.85 | $8.24 | 35,656,450 |
| 2017-09-11 | $9.97 | $9.99 | $9.88 | $9.95 | $8.32 | 20,703,530 |
| 2017-09-08 | $9.91 | $10.01 | $9.90 | $9.98 | $8.35 | 17,342,420 |
| 2017-09-07 | $10.00 | $10.02 | $9.93 | $9.94 | $8.31 | 19,907,360 |
| 2017-09-06 | $10.09 | $10.09 | $9.89 | $9.99 | $8.35 | 41,540,020 |
| 2017-09-05 | $10.17 | $10.18 | $10.07 | $10.10 | $8.45 | 20,244,930 |
| 2017-09-04 | $10.07 | $10.25 | $10.01 | $10.21 | $8.54 | 31,904,460 |
| 2017-09-01 | $10.16 | $10.27 | $10.07 | $10.11 | $8.45 | 40,244,470 |
| 2017-08-31 | $10.12 | $10.17 | $10.04 | $10.13 | $8.47 | 28,433,350 |
| 2017-08-30 | $10.28 | $10.32 | $10.03 | $10.09 | $8.44 | 49,875,070 |
| 2017-08-29 | $10.21 | $10.30 | $10.14 | $10.16 | $8.50 | 39,068,890 |
| 2017-08-28 | $10.40 | $10.40 | $10.13 | $10.25 | $8.57 | 76,328,160 |
| 2017-08-25 | $10.49 | $10.49 | $10.27 | $10.44 | $8.73 | 61,568,150 |
| 2017-08-24 | $10.30 | $10.55 | $10.30 | $10.44 | $8.73 | 66,929,020 |
| 2017-08-23 | $10.33 | $10.47 | $10.24 | $10.28 | $8.60 | 38,520,380 |
| 2017-08-22 | $10.30 | $10.44 | $10.15 | $10.40 | $8.70 | 63,084,000 |
| 2017-08-21 | $10.23 | $10.48 | $10.13 | $10.30 | $8.61 | 80,915,870 |
| 2017-08-18 | $9.58 | $10.35 | $9.55 | $10.11 | $8.45 | 103,141,430 |
| 2017-08-17 | $9.44 | $9.62 | $9.44 | $9.60 | $8.03 | 23,926,430 |
| 2017-08-16 | $9.41 | $9.44 | $9.35 | $9.41 | $7.87 | 9,059,240 |
| 2017-08-15 | $9.45 | $9.47 | $9.37 | $9.41 | $7.87 | 9,743,180 |
| 2017-08-14 | $9.26 | $9.50 | $9.26 | $9.44 | $7.89 | 15,765,890 |
| 2017-08-11 | $9.43 | $9.44 | $9.25 | $9.26 | $7.74 | 20,394,630 |
| 2017-08-10 | $9.51 | $9.57 | $9.43 | $9.47 | $7.92 | 13,222,520 |
| 2017-08-09 | $9.56 | $9.57 | $9.48 | $9.50 | $7.94 | 11,679,380 |
| 2017-08-08 | $9.59 | $9.61 | $9.54 | $9.56 | $7.99 | 12,643,650 |
| 2017-08-07 | $9.50 | $9.61 | $9.48 | $9.57 | $8.00 | 12,218,400 |
| 2017-08-04 | $9.53 | $9.55 | $9.47 | $9.51 | $7.95 | 10,881,470 |
| 2017-08-03 | $9.53 | $9.55 | $9.46 | $9.52 | $7.96 | 11,400,020 |
| 2017-08-02 | $9.61 | $9.62 | $9.44 | $9.48 | $7.93 | 20,754,960 |
| 2017-08-01 | $9.53 | $9.63 | $9.52 | $9.57 | $8.00 | 13,620,670 |
| 2017-07-31 | $9.52 | $9.57 | $9.50 | $9.55 | $7.99 | 13,536,390 |
| 2017-07-28 | $9.58 | $9.60 | $9.52 | $9.53 | $7.97 | 14,416,900 |
| 2017-07-27 | $9.59 | $9.61 | $9.52 | $9.60 | $8.03 | 13,038,260 |
| 2017-07-26 | $9.69 | $9.69 | $9.55 | $9.58 | $8.01 | 16,915,710 |
| 2017-07-25 | $9.75 | $9.79 | $9.65 | $9.69 | $8.10 | 13,216,700 |
| 2017-07-24 | $9.68 | $9.81 | $9.64 | $9.74 | $8.15 | 15,754,520 |
| 2017-07-21 | $9.68 | $9.78 | $9.64 | $9.67 | $8.09 | 18,180,610 |
| 2017-07-20 | $9.67 | $9.75 | $9.62 | $9.70 | $8.11 | 21,693,230 |
| 2017-07-19 | $9.51 | $9.69 | $9.47 | $9.69 | $8.10 | 22,216,920 |
| 2017-07-18 | $9.76 | $9.76 | $9.36 | $9.52 | $7.96 | 27,938,920 |
| 2017-07-17 | $10.14 | $10.14 | $9.80 | $9.88 | $8.13 | 28,118,500 |
| 2017-07-14 | $10.11 | $10.21 | $10.09 | $10.14 | $8.34 | 19,303,870 |
| 2017-07-13 | $9.98 | $10.17 | $9.97 | $10.13 | $8.33 | 29,698,830 |
| 2017-07-12 | $9.98 | $10.03 | $9.91 | $9.98 | $8.21 | 15,287,380 |
| 2017-07-11 | $10.08 | $10.09 | $9.97 | $9.98 | $8.21 | 20,884,490 |
| 2017-07-10 | $9.99 | $10.11 | $9.95 | $10.09 | $8.30 | 27,674,620 |
| 2017-07-07 | $9.95 | $9.99 | $9.94 | $9.99 | $8.22 | 12,616,500 |
| 2017-07-06 | $10.00 | $10.04 | $9.93 | $9.96 | $8.19 | 23,651,660 |
| 2017-07-05 | $10.01 | $10.05 | $9.96 | $10.00 | $8.22 | 24,840,460 |
| 2017-07-04 | $10.08 | $10.12 | $10.01 | $10.02 | $8.24 | 12,945,910 |
| 2017-07-03 | $10.10 | $10.12 | $10.01 | $10.08 | $8.29 | 13,787,610 |
| 2017-06-30 | $9.99 | $10.12 | $9.96 | $10.10 | $8.31 | 19,773,700 |
| 2017-06-29 | $10.01 | $10.06 | $9.97 | $10.01 | $8.23 | 14,097,950 |
| 2017-06-28 | $9.96 | $10.10 | $9.92 | $10.02 | $8.24 | 27,112,770 |
| 2017-06-27 | $10.00 | $10.04 | $9.91 | $9.97 | $8.20 | 18,244,890 |
| 2017-06-26 | $9.92 | $10.14 | $9.92 | $10.01 | $8.23 | 38,339,080 |
| 2017-06-23 | $9.85 | $9.97 | $9.75 | $9.96 | $8.19 | 26,605,730 |
| 2017-06-22 | $9.81 | $10.06 | $9.78 | $9.89 | $8.13 | 47,376,350 |
| 2017-06-21 | $9.80 | $9.82 | $9.71 | $9.78 | $8.04 | 13,993,800 |
| 2017-06-20 | $9.69 | $9.86 | $9.65 | $9.73 | $8.00 | 18,954,120 |
| 2017-06-19 | $9.72 | $9.73 | $9.57 | $9.69 | $7.97 | 20,655,340 |
| 2017-06-16 | $9.82 | $9.82 | $9.70 | $9.72 | $7.99 | 11,489,990 |
| 2017-06-15 | $9.76 | $9.83 | $9.74 | $9.80 | $8.06 | 9,361,290 |
| 2017-06-14 | $9.84 | $9.84 | $9.74 | $9.78 | $8.04 | 11,988,870 |
| 2017-06-13 | $9.79 | $9.86 | $9.73 | $9.83 | $8.08 | 11,092,950 |
| 2017-06-12 | $9.92 | $9.92 | $9.73 | $9.83 | $8.08 | 24,207,880 |
| 2017-06-09 | $9.69 | $9.95 | $9.69 | $9.93 | $8.17 | 38,750,820 |
| 2017-06-08 | $9.75 | $9.75 | $9.67 | $9.69 | $7.97 | 13,267,520 |
| 2017-06-07 | $9.56 | $9.74 | $9.53 | $9.72 | $7.99 | 20,598,440 |
| 2017-06-06 | $9.63 | $9.67 | $9.49 | $9.56 | $7.86 | 18,535,880 |
| 2017-06-05 | $9.74 | $9.79 | $9.60 | $9.64 | $7.93 | 15,163,840 |
| 2017-06-02 | $9.73 | $9.77 | $9.65 | $9.73 | $8.00 | 13,131,660 |
| 2017-06-01 | $9.58 | $9.75 | $9.50 | $9.74 | $8.01 | 36,241,320 |
| 2017-05-31 | $9.57 | $9.63 | $9.47 | $9.60 | $7.90 | 25,728,570 |
| 2017-05-30 | $9.50 | $9.50 | $9.50 | $9.50 | $7.81 | 0 |
| 2017-05-29 | $9.50 | $9.50 | $9.50 | $9.50 | $7.81 | 0 |
| 2017-05-26 | $9.55 | $9.63 | $9.43 | $9.50 | $7.81 | 20,811,690 |
| 2017-05-25 | $9.49 | $9.56 | $9.38 | $9.54 | $7.85 | 19,395,220 |
| 2017-05-24 | $9.53 | $9.53 | $9.37 | $9.49 | $7.81 | 17,589,510 |
| 2017-05-23 | $9.50 | $9.59 | $9.32 | $9.58 | $7.88 | 29,535,850 |
| 2017-05-22 | $9.46 | $9.64 | $9.37 | $9.56 | $7.86 | 31,020,190 |
| 2017-05-19 | $9.66 | $9.68 | $9.40 | $9.47 | $7.79 | 32,312,190 |
| 2017-05-18 | $9.89 | $9.89 | $9.63 | $9.67 | $7.95 | 46,166,240 |
| 2017-05-17 | $10.05 | $10.10 | $9.94 | $9.97 | $8.20 | 22,176,110 |
| 2017-05-16 | $10.15 | $10.15 | $9.82 | $10.06 | $8.27 | 36,247,370 |
| 2017-05-15 | $10.26 | $10.32 | $10.13 | $10.15 | $8.35 | 17,097,500 |
| 2017-05-12 | $10.29 | $10.33 | $10.19 | $10.24 | $8.42 | 11,762,730 |
| 2017-05-11 | $10.09 | $10.30 | $10.04 | $10.27 | $8.45 | 29,306,290 |
| 2017-05-10 | $10.29 | $10.37 | $10.11 | $10.17 | $8.36 | 17,171,630 |
| 2017-05-09 | $10.31 | $10.35 | $10.20 | $10.29 | $8.46 | 13,327,370 |
| 2017-05-08 | $10.22 | $10.38 | $10.04 | $10.35 | $8.51 | 33,936,450 |
| 2017-05-05 | $10.25 | $10.31 | $10.13 | $10.28 | $8.45 | 29,795,920 |
| 2017-05-04 | $10.28 | $10.53 | $10.14 | $10.32 | $8.49 | 28,044,190 |
| 2017-05-03 | $10.32 | $10.37 | $10.21 | $10.29 | $8.46 | 19,545,810 |
| 2017-05-02 | $10.24 | $10.39 | $10.22 | $10.31 | $8.48 | 14,411,880 |
| 2017-05-01 | $10.24 | $10.24 | $10.24 | $10.24 | $8.42 | 0 |
| 2017-04-28 | $10.25 | $10.28 | $10.16 | $10.24 | $8.42 | 14,956,900 |
| 2017-04-27 | $10.21 | $10.30 | $10.03 | $10.24 | $8.42 | 19,401,680 |
| 2017-04-26 | $10.31 | $10.37 | $10.20 | $10.21 | $8.40 | 13,376,750 |
| 2017-04-25 | $10.32 | $10.39 | $10.24 | $10.28 | $8.45 | 15,941,430 |
| 2017-04-24 | $10.68 | $10.71 | $10.10 | $10.39 | $8.55 | 39,400,200 |
| 2017-04-21 | $10.69 | $10.75 | $10.52 | $10.72 | $8.82 | 18,868,890 |
| 2017-04-20 | $10.68 | $10.71 | $10.53 | $10.69 | $8.79 | 20,947,460 |
| 2017-04-19 | $10.60 | $10.68 | $10.49 | $10.65 | $8.76 | 25,654,480 |
| 2017-04-18 | $10.96 | $11.03 | $10.57 | $10.61 | $8.73 | 41,699,370 |
| 2017-04-17 | $10.87 | $11.03 | $10.81 | $10.94 | $9.00 | 20,298,720 |
| 2017-04-14 | $11.10 | $11.16 | $10.85 | $10.91 | $8.97 | 27,231,800 |
| 2017-04-13 | $11.20 | $11.20 | $11.01 | $11.11 | $9.14 | 26,497,910 |
| 2017-04-12 | $10.96 | $11.31 | $10.86 | $11.21 | $9.22 | 62,462,340 |
| 2017-04-11 | $10.93 | $11.02 | $10.61 | $11.01 | $9.06 | 45,753,510 |
| 2017-04-10 | $11.13 | $11.17 | $10.93 | $10.98 | $9.03 | 28,393,990 |
| 2017-04-07 | $11.10 | $11.18 | $11.05 | $11.07 | $9.10 | 31,765,050 |
| 2017-04-06 | $10.85 | $11.23 | $10.78 | $11.12 | $9.15 | 49,234,340 |
| 2017-04-05 | $10.51 | $10.86 | $10.51 | $10.85 | $8.92 | 34,520,660 |
| 2017-04-04 | $10.45 | $10.45 | $10.45 | $10.45 | $8.59 | 0 |
| 2017-04-03 | $10.45 | $10.45 | $10.45 | $10.45 | $8.59 | 0 |
| 2017-03-31 | $10.60 | $10.68 | $10.44 | $10.45 | $8.59 | 34,467,100 |
| 2017-03-30 | $10.98 | $11.00 | $10.57 | $10.60 | $8.72 | 46,924,010 |
| 2017-03-29 | $11.11 | $11.16 | $10.92 | $11.01 | $9.06 | 29,876,180 |
| 2017-03-28 | $11.22 | $11.26 | $11.06 | $11.09 | $9.12 | 24,528,670 |
| 2017-03-27 | $11.18 | $11.30 | $11.15 | $11.22 | $9.23 | 34,444,170 |
| 2017-03-24 | $11.09 | $11.27 | $10.94 | $11.21 | $9.22 | 53,124,680 |
| 2017-03-23 | $11.15 | $11.29 | $10.95 | $11.06 | $9.10 | 36,753,400 |
| 2017-03-22 | $11.05 | $11.28 | $11.00 | $11.18 | $9.20 | 33,734,640 |
| 2017-03-21 | $11.05 | $11.19 | $10.95 | $11.11 | $9.14 | 32,067,970 |
| 2017-03-20 | $11.23 | $11.27 | $10.93 | $11.05 | $9.09 | 36,001,490 |
| 2017-03-17 | $11.38 | $11.39 | $11.19 | $11.22 | $9.23 | 21,262,010 |
| 2017-03-16 | $11.19 | $11.38 | $11.19 | $11.34 | $9.33 | 32,675,600 |
| 2017-03-15 | $11.25 | $11.26 | $11.14 | $11.19 | $9.20 | 18,052,250 |
| 2017-03-14 | $11.25 | $11.34 | $11.21 | $11.26 | $9.26 | 25,942,800 |
| 2017-03-13 | $11.16 | $11.24 | $10.99 | $11.23 | $9.24 | 32,029,650 |
| 2017-03-10 | $11.29 | $11.33 | $11.18 | $11.19 | $9.20 | 22,304,480 |
| 2017-03-09 | $11.40 | $11.40 | $11.24 | $11.29 | $9.29 | 21,190,960 |
| 2017-03-08 | $11.34 | $11.45 | $11.30 | $11.41 | $9.38 | 29,994,110 |
| 2017-03-07 | $11.36 | $11.41 | $11.26 | $11.33 | $9.32 | 25,088,900 |
| 2017-03-06 | $11.46 | $11.48 | $11.27 | $11.36 | $9.34 | 37,875,210 |
| 2017-03-03 | $11.53 | $11.54 | $11.25 | $11.43 | $9.40 | 33,820,040 |
| 2017-03-02 | $11.71 | $11.79 | $11.53 | $11.54 | $9.49 | 30,877,720 |
| 2017-03-01 | $11.73 | $11.77 | $11.62 | $11.70 | $9.62 | 24,121,720 |
| 2017-02-28 | $11.70 | $11.81 | $11.60 | $11.73 | $9.65 | 29,047,450 |
| 2017-02-27 | $11.74 | $11.88 | $11.69 | $11.77 | $9.68 | 26,255,930 |
| 2017-02-24 | $11.69 | $11.79 | $11.65 | $11.74 | $9.66 | 25,182,800 |
| 2017-02-23 | $11.79 | $11.85 | $11.64 | $11.70 | $9.62 | 32,991,200 |
| 2017-02-22 | $11.92 | $11.94 | $11.70 | $11.82 | $9.72 | 36,967,490 |
| 2017-02-21 | $11.90 | $11.98 | $11.80 | $11.94 | $9.82 | 36,416,460 |
| 2017-02-20 | $11.76 | $11.97 | $11.73 | $11.91 | $9.80 | 43,268,300 |
| 2017-02-17 | $12.15 | $12.17 | $11.72 | $11.75 | $9.66 | 46,248,460 |
| 2017-02-16 | $12.05 | $12.15 | $11.90 | $12.08 | $9.94 | 45,360,360 |
| 2017-02-15 | $11.80 | $12.24 | $11.80 | $11.98 | $9.85 | 86,650,820 |
| 2017-02-14 | $11.65 | $11.79 | $11.55 | $11.76 | $9.67 | 30,287,410 |
| 2017-02-13 | $11.67 | $11.90 | $11.57 | $11.66 | $9.59 | 47,908,620 |
| 2017-02-10 | $11.50 | $11.98 | $11.49 | $11.63 | $9.57 | 79,117,610 |
| 2017-02-09 | $11.44 | $11.55 | $11.37 | $11.49 | $9.45 | 34,546,850 |
| 2017-02-08 | $11.28 | $11.46 | $11.28 | $11.45 | $9.42 | 25,139,860 |
| 2017-02-07 | $11.38 | $11.48 | $11.28 | $11.34 | $9.33 | 22,432,480 |
| 2017-02-06 | $11.16 | $11.38 | $11.15 | $11.37 | $9.35 | 30,573,570 |
| 2017-02-03 | $11.20 | $11.23 | $11.07 | $11.18 | $9.20 | 13,815,720 |
| 2017-02-02 | $11.20 | $11.20 | $11.20 | $11.20 | $9.21 | 0 |
| 2017-02-01 | $11.20 | $11.20 | $11.20 | $11.20 | $9.21 | 0 |
| 2017-01-31 | $11.20 | $11.20 | $11.20 | $11.20 | $9.21 | 0 |
| 2017-01-30 | $11.20 | $11.20 | $11.20 | $11.20 | $9.21 | 0 |
| 2017-01-27 | $11.20 | $11.20 | $11.20 | $11.20 | $9.21 | 0 |
| 2017-01-26 | $11.34 | $11.40 | $11.11 | $11.20 | $9.21 | 27,318,740 |
| 2017-01-25 | $11.35 | $11.44 | $11.21 | $11.37 | $9.35 | 24,877,030 |
| 2017-01-24 | $11.40 | $11.48 | $11.29 | $11.40 | $9.38 | 17,245,830 |
| 2017-01-23 | $11.35 | $11.52 | $11.33 | $11.38 | $9.36 | 28,876,420 |
| 2017-01-20 | $11.25 | $11.35 | $11.22 | $11.30 | $9.29 | 17,333,200 |
| 2017-01-19 | $11.24 | $11.42 | $11.18 | $11.28 | $9.28 | 33,695,690 |
| 2017-01-18 | $11.10 | $11.20 | $10.97 | $11.17 | $9.19 | 23,308,550 |
| 2017-01-17 | $11.17 | $11.17 | $10.86 | $11.06 | $9.10 | 24,817,950 |
| 2017-01-16 | $11.12 | $11.29 | $10.75 | $11.17 | $9.19 | 50,122,560 |
| 2017-01-13 | $11.06 | $11.15 | $10.98 | $11.11 | $9.14 | 19,763,360 |
| 2017-01-12 | $11.07 | $11.27 | $11.04 | $11.07 | $9.10 | 25,900,740 |
| 2017-01-11 | $11.33 | $11.36 | $11.02 | $11.04 | $9.08 | 43,072,210 |
| 2017-01-10 | $11.55 | $11.61 | $11.29 | $11.33 | $9.32 | 32,846,650 |
| 2017-01-09 | $11.40 | $11.62 | $11.37 | $11.49 | $9.45 | 38,836,810 |
| 2017-01-06 | $11.20 | $11.62 | $11.17 | $11.42 | $9.39 | 70,328,440 |
| 2017-01-05 | $11.14 | $11.23 | $11.03 | $11.20 | $9.21 | 35,006,540 |
| 2017-01-04 | $11.14 | $11.18 | $11.03 | $11.15 | $9.17 | 25,898,780 |
| 2017-01-03 | $11.07 | $11.39 | $11.03 | $11.11 | $9.14 | 37,171,390 |
| 2017-01-02 | $11.01 | $11.01 | $11.01 | $11.01 | $9.06 | 0 |
| 2016-12-30 | $10.88 | $11.24 | $10.88 | $11.01 | $9.06 | 34,727,220 |
| 2016-12-29 | $11.08 | $11.13 | $10.89 | $10.90 | $8.96 | 37,253,600 |
| 2016-12-28 | $11.14 | $11.41 | $11.04 | $11.11 | $9.14 | 49,197,040 |
| 2016-12-27 | $11.26 | $11.55 | $11.11 | $11.19 | $9.20 | 108,175,790 |
| 2016-12-26 | $10.90 | $11.04 | $10.55 | $10.98 | $9.03 | 41,084,670 |
| 2016-12-23 | $10.95 | $10.99 | $10.70 | $10.86 | $8.93 | 46,710,730 |
| 2016-12-22 | $10.65 | $11.08 | $10.60 | $10.95 | $9.01 | 96,686,900 |
| 2016-12-21 | $10.53 | $10.75 | $10.40 | $10.65 | $8.76 | 55,799,910 |
| 2016-12-20 | $10.54 | $10.60 | $10.35 | $10.54 | $8.67 | 32,751,370 |
| 2016-12-19 | $10.40 | $10.64 | $10.36 | $10.57 | $8.69 | 55,563,170 |
| 2016-12-16 | $10.17 | $10.45 | $10.17 | $10.45 | $8.59 | 52,364,900 |
| 2016-12-15 | $10.15 | $10.30 | $10.08 | $10.16 | $8.36 | 25,023,320 |
| 2016-12-14 | $10.11 | $10.32 | $10.11 | $10.22 | $8.41 | 34,413,280 |
| 2016-12-13 | $10.05 | $10.23 | $10.03 | $10.15 | $8.35 | 35,218,030 |
| 2016-12-12 | $10.31 | $10.47 | $10.00 | $10.12 | $8.32 | 66,630,650 |
| 2016-12-09 | $10.09 | $10.32 | $10.07 | $10.27 | $8.45 | 34,394,150 |
| 2016-12-08 | $10.26 | $10.27 | $10.11 | $10.13 | $8.33 | 19,033,670 |
| 2016-12-07 | $10.27 | $10.27 | $10.04 | $10.20 | $8.39 | 36,359,170 |
| 2016-12-06 | $10.21 | $10.31 | $10.21 | $10.28 | $8.45 | 21,293,000 |
| 2016-12-05 | $10.21 | $10.31 | $10.17 | $10.25 | $8.43 | 33,106,390 |
| 2016-12-02 | $10.43 | $10.52 | $10.32 | $10.34 | $8.50 | 36,629,680 |
| 2016-12-01 | $10.50 | $10.54 | $10.39 | $10.44 | $8.59 | 37,171,200 |
| 2016-11-30 | $10.61 | $10.67 | $10.42 | $10.48 | $8.62 | 49,381,710 |
| 2016-11-29 | $10.55 | $10.82 | $10.48 | $10.64 | $8.75 | 88,473,880 |
| 2016-11-28 | $10.44 | $10.71 | $10.43 | $10.64 | $8.75 | 75,157,510 |
| 2016-11-25 | $10.36 | $10.44 | $10.16 | $10.38 | $8.54 | 35,755,780 |
| 2016-11-24 | $10.34 | $10.49 | $10.32 | $10.35 | $8.51 | 32,883,760 |
| 2016-11-23 | $10.56 | $10.60 | $10.32 | $10.36 | $8.52 | 40,089,260 |
| 2016-11-22 | $10.53 | $10.61 | $10.48 | $10.56 | $8.69 | 42,144,270 |
| 2016-11-21 | $10.51 | $10.68 | $10.45 | $10.55 | $8.68 | 58,140,870 |
| 2016-11-18 | $10.37 | $10.66 | $10.26 | $10.50 | $8.64 | 87,398,270 |
| 2016-11-17 | $10.19 | $10.54 | $10.12 | $10.40 | $8.55 | 48,816,680 |
| 2016-11-16 | $10.31 | $10.35 | $10.10 | $10.19 | $8.38 | 30,710,470 |
| 2016-11-15 | $10.35 | $10.46 | $10.28 | $10.31 | $8.48 | 28,147,310 |
| 2016-11-14 | $10.30 | $10.55 | $10.25 | $10.40 | $8.55 | 51,727,500 |
| 2016-11-11 | $10.19 | $10.40 | $10.15 | $10.38 | $8.54 | 72,697,080 |
| 2016-11-10 | $10.18 | $10.32 | $10.16 | $10.17 | $8.36 | 36,479,020 |
| 2016-11-09 | $10.19 | $10.21 | $9.96 | $10.05 | $8.27 | 40,935,040 |
| 2016-11-08 | $10.19 | $10.35 | $10.14 | $10.18 | $8.37 | 25,758,470 |
| 2016-11-07 | $10.23 | $10.27 | $10.10 | $10.14 | $8.34 | 22,885,970 |
| 2016-11-04 | $10.26 | $10.43 | $10.20 | $10.23 | $8.41 | 35,692,450 |
| 2016-11-03 | $10.10 | $10.44 | $10.07 | $10.30 | $8.47 | 49,810,120 |
| 2016-11-02 | $10.25 | $10.25 | $10.04 | $10.08 | $8.29 | 38,546,130 |
| 2016-11-01 | $10.27 | $10.33 | $10.18 | $10.27 | $8.45 | 22,140,450 |
| 2016-10-31 | $10.23 | $10.32 | $10.13 | $10.27 | $8.45 | 0 |
| 2016-10-28 | $10.40 | $10.46 | $10.27 | $10.29 | $8.46 | 34,360,190 |
| 2016-10-27 | $10.51 | $10.59 | $10.39 | $10.41 | $8.56 | 28,727,090 |
| 2016-10-26 | $10.53 | $10.70 | $10.46 | $10.51 | $8.64 | 45,100,030 |
| 2016-10-25 | $10.59 | $10.66 | $10.47 | $10.51 | $8.64 | 54,557,960 |
| 2016-10-24 | $10.30 | $10.87 | $10.22 | $10.67 | $8.78 | 119,235,590 |
| 2016-10-21 | $10.14 | $10.45 | $10.03 | $10.23 | $8.41 | 70,317,520 |
| 2016-10-20 | $10.08 | $10.23 | $10.04 | $10.15 | $8.35 | 37,573,700 |
| 2016-10-19 | $10.18 | $10.21 | $10.03 | $10.10 | $8.31 | 30,999,800 |
| 2016-10-18 | $9.92 | $10.19 | $9.88 | $10.17 | $8.36 | 52,561,370 |
| 2016-10-17 | $10.08 | $10.10 | $9.90 | $9.90 | $8.14 | 39,849,710 |
| 2016-10-14 | $10.00 | $10.10 | $9.98 | $10.05 | $8.27 | 48,015,540 |
| 2016-10-13 | $9.90 | $10.06 | $9.89 | $10.05 | $8.27 | 31,312,720 |
| 2016-10-12 | $9.94 | $10.01 | $9.88 | $9.93 | $8.17 | 20,516,900 |
| 2016-10-11 | $9.95 | $10.04 | $9.88 | $10.00 | $8.22 | 31,161,670 |
| 2016-10-10 | $9.81 | $9.94 | $9.77 | $9.93 | $8.17 | 30,024,300 |
| 2016-10-07 | $9.71 | $9.71 | $9.71 | $9.71 | $7.99 | 0 |
| 2016-10-06 | $9.71 | $9.71 | $9.71 | $9.71 | $7.99 | 0 |
| 2016-10-05 | $9.71 | $9.71 | $9.71 | $9.71 | $7.99 | 0 |
| 2016-10-04 | $9.71 | $9.71 | $9.71 | $9.71 | $7.99 | 0 |
| 2016-10-03 | $9.71 | $9.71 | $9.71 | $9.71 | $7.99 | 0 |
| 2016-09-30 | $9.70 | $9.78 | $9.65 | $9.71 | $7.99 | 21,718,020 |
| 2016-09-29 | $9.71 | $9.78 | $9.66 | $9.68 | $7.96 | 17,945,360 |
| 2016-09-28 | $9.82 | $9.82 | $9.68 | $9.71 | $7.99 | 18,950,880 |
| 2016-09-27 | $9.85 | $9.94 | $9.52 | $9.73 | $8.00 | 54,543,270 |
| 2016-09-26 | $10.05 | $10.16 | $9.93 | $9.96 | $8.19 | 45,488,240 |
| 2016-09-23 | $9.97 | $10.25 | $9.95 | $10.09 | $8.30 | 64,067,790 |
| 2016-09-22 | $10.05 | $10.07 | $9.92 | $9.95 | $8.18 | 24,984,730 |
| 2016-09-21 | $10.05 | $10.05 | $9.92 | $9.95 | $8.18 | 31,756,550 |
| 2016-09-20 | $10.03 | $10.25 | $10.01 | $10.09 | $8.30 | 57,483,660 |
| 2016-09-19 | $9.92 | $10.06 | $9.92 | $9.94 | $8.18 | 23,298,060 |
| 2016-09-16 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2016-09-15 | $9.90 | $9.90 | $9.90 | $9.90 | $8.14 | 0 |
| 2016-09-14 | $10.03 | $10.05 | $9.84 | $9.90 | $8.14 | 46,175,870 |
| 2016-09-13 | $10.30 | $10.39 | $10.02 | $10.15 | $8.35 | 61,505,440 |
| 2016-09-12 | $9.90 | $10.27 | $9.85 | $10.21 | $8.40 | 101,139,320 |
| 2016-09-09 | $10.33 | $10.42 | $10.03 | $10.08 | $8.29 | 75,833,980 |
| 2016-09-08 | $10.13 | $10.32 | $9.94 | $10.10 | $8.31 | 73,403,580 |
| 2016-09-07 | $9.68 | $10.50 | $9.67 | $10.17 | $8.36 | 141,312,120 |
| 2016-09-06 | $9.49 | $9.70 | $9.26 | $9.64 | $7.93 | 39,334,250 |
| 2016-09-05 | $9.55 | $9.60 | $9.46 | $9.47 | $7.79 | 16,999,980 |
| 2016-09-02 | $9.45 | $9.54 | $9.36 | $9.49 | $7.81 | 24,546,110 |
| 2016-09-01 | $9.83 | $9.84 | $9.43 | $9.44 | $7.76 | 42,575,110 |
| 2016-08-31 | $9.73 | $9.89 | $9.70 | $9.80 | $8.06 | 25,684,610 |
| 2016-08-30 | $9.89 | $9.89 | $9.68 | $9.73 | $8.00 | 33,283,810 |
| 2016-08-29 | $9.70 | $9.99 | $9.62 | $9.86 | $8.11 | 67,392,690 |
| 2016-08-26 | $9.45 | $9.65 | $9.40 | $9.58 | $7.88 | 26,576,920 |
| 2016-08-25 | $9.58 | $9.58 | $9.32 | $9.40 | $7.73 | 34,607,460 |
| 2016-08-24 | $9.70 | $9.75 | $9.59 | $9.63 | $7.92 | 20,762,960 |
| 2016-08-23 | $9.63 | $9.80 | $9.55 | $9.68 | $7.96 | 31,168,190 |
| 2016-08-22 | $9.87 | $9.91 | $9.61 | $9.63 | $7.92 | 41,839,160 |
| 2016-08-19 | $9.91 | $9.94 | $9.70 | $9.89 | $8.13 | 51,795,230 |
| 2016-08-18 | $9.96 | $10.11 | $9.85 | $9.94 | $8.18 | 51,377,870 |
| 2016-08-17 | $9.90 | $10.07 | $9.82 | $10.01 | $8.23 | 54,216,680 |
| 2016-08-16 | $9.70 | $10.19 | $9.69 | $9.99 | $8.22 | 99,490,760 |
| 2016-08-15 | $9.42 | $9.81 | $9.42 | $9.75 | $8.02 | 74,011,560 |
| 2016-08-12 | $9.37 | $9.44 | $9.25 | $9.39 | $7.72 | 31,242,820 |
| 2016-08-11 | $9.62 | $9.66 | $9.30 | $9.32 | $7.67 | 45,120,040 |
| 2016-08-10 | $9.54 | $9.99 | $9.52 | $9.60 | $7.90 | 79,338,520 |
| 2016-08-09 | $9.30 | $9.63 | $9.27 | $9.56 | $7.86 | 56,975,840 |
| 2016-08-08 | $9.26 | $9.40 | $9.22 | $9.34 | $7.68 | 30,523,300 |
| 2016-08-05 | $9.55 | $9.72 | $9.21 | $9.26 | $7.62 | 53,922,710 |
| 2016-08-04 | $9.43 | $9.54 | $9.34 | $9.46 | $7.78 | 35,808,250 |
| 2016-08-03 | $9.52 | $9.68 | $9.43 | $9.49 | $7.81 | 57,763,310 |
| 2016-08-02 | $9.22 | $9.69 | $9.18 | $9.64 | $7.93 | 69,861,920 |
| 2016-08-01 | $9.30 | $9.34 | $9.06 | $9.25 | $7.61 | 40,197,290 |
| 2016-07-29 | $9.47 | $9.48 | $9.21 | $9.27 | $7.62 | 43,773,900 |
| 2016-07-28 | $9.10 | $9.52 | $9.05 | $9.46 | $7.78 | 86,015,440 |
| 2016-07-27 | $9.04 | $9.42 | $8.93 | $9.25 | $7.61 | 109,275,010 |
| 2016-07-26 | $8.88 | $8.99 | $8.86 | $8.98 | $7.39 | 18,046,220 |
| 2016-07-25 | $8.82 | $8.96 | $8.80 | $8.88 | $7.30 | 15,936,870 |
| 2016-07-22 | $8.93 | $9.09 | $8.80 | $8.85 | $7.28 | 29,829,690 |
| 2016-07-21 | $8.85 | $9.07 | $8.85 | $8.96 | $7.37 | 33,015,800 |
| 2016-07-20 | $8.84 | $8.91 | $8.78 | $8.82 | $7.25 | 16,079,240 |
| 2016-07-19 | $8.88 | $8.90 | $8.75 | $8.86 | $7.29 | 18,076,140 |
| 2016-07-18 | $8.88 | $8.97 | $8.82 | $8.90 | $7.32 | 24,859,880 |
| 2016-07-15 | $8.90 | $8.96 | $8.80 | $8.86 | $7.29 | 17,438,870 |
| 2016-07-14 | $8.93 | $8.94 | $8.83 | $8.89 | $7.31 | 26,649,380 |
| 2016-07-13 | $8.85 | $9.03 | $8.79 | $8.98 | $7.39 | 51,200,820 |
| 2016-07-12 | $8.62 | $8.87 | $8.62 | $8.85 | $7.28 | 42,946,360 |
| 2016-07-11 | $8.73 | $8.76 | $8.62 | $8.63 | $7.10 | 24,255,340 |
| 2016-07-08 | $8.81 | $8.82 | $8.70 | $8.71 | $7.16 | 20,444,800 |
| 2016-07-07 | $8.76 | $8.86 | $8.56 | $8.80 | $7.24 | 38,227,350 |
| 2016-07-06 | $8.64 | $8.73 | $8.53 | $8.70 | $7.16 | 28,344,140 |
| 2016-07-05 | $8.65 | $8.74 | $8.59 | $8.67 | $7.13 | 45,134,700 |
| 2016-07-04 | $8.39 | $8.59 | $8.38 | $8.50 | $6.99 | 36,207,780 |
| 2016-07-01 | $8.40 | $8.44 | $8.34 | $8.37 | $6.88 | 13,005,680 |
| 2016-06-30 | $8.51 | $8.53 | $8.36 | $8.39 | $6.90 | 19,753,160 |
| 2016-06-29 | $8.26 | $8.63 | $8.25 | $8.47 | $6.97 | 49,351,450 |
| 2016-06-28 | $8.20 | $8.24 | $8.13 | $8.22 | $6.76 | 20,307,030 |
| 2016-06-27 | $8.09 | $8.24 | $8.06 | $8.23 | $6.77 | 17,043,760 |
| 2016-06-24 | $8.22 | $8.29 | $8.01 | $8.13 | $6.69 | 18,779,660 |
| 2016-06-23 | $8.26 | $8.35 | $8.17 | $8.24 | $6.78 | 16,759,130 |
| 2016-06-22 | $8.21 | $8.24 | $8.15 | $8.24 | $6.78 | 11,257,860 |
| 2016-06-21 | $8.43 | $8.48 | $8.30 | $8.34 | $6.74 | 18,494,010 |
| 2016-06-20 | $8.35 | $8.40 | $8.28 | $8.36 | $6.75 | 15,079,530 |
| 2016-06-17 | $8.43 | $8.53 | $8.29 | $8.32 | $6.72 | 21,884,360 |
| 2016-06-16 | $8.38 | $8.45 | $8.25 | $8.40 | $6.79 | 17,668,550 |
| 2016-06-15 | $8.14 | $8.40 | $8.10 | $8.37 | $6.76 | 19,604,680 |
| 2016-06-14 | $8.26 | $8.33 | $8.16 | $8.20 | $6.62 | 18,332,480 |
| 2016-06-13 | $8.57 | $8.57 | $8.25 | $8.28 | $6.69 | 24,099,760 |
| 2016-06-10 | $8.65 | $8.65 | $8.65 | $8.65 | $6.99 | 0 |
| 2016-06-09 | $8.65 | $8.65 | $8.65 | $8.65 | $6.99 | 0 |
| 2016-06-08 | $8.67 | $8.73 | $8.61 | $8.65 | $6.99 | 15,856,670 |
| 2016-06-07 | $8.70 | $8.81 | $8.65 | $8.69 | $7.02 | 26,068,110 |
| 2016-06-06 | $8.71 | $8.74 | $8.58 | $8.64 | $6.98 | 20,447,770 |
| 2016-06-03 | $8.66 | $8.69 | $8.57 | $8.65 | $6.99 | 19,620,410 |
| 2016-06-02 | $8.63 | $8.69 | $8.56 | $8.64 | $6.98 | 16,729,370 |
| 2016-06-01 | $8.63 | $8.63 | $8.63 | $8.63 | $6.97 | 0 |
| 2016-05-31 | $8.34 | $8.71 | $8.33 | $8.63 | $6.97 | 31,119,380 |
| 2016-05-30 | $8.33 | $8.41 | $8.24 | $8.31 | $6.71 | 10,544,310 |
| 2016-05-27 | $8.42 | $8.42 | $8.29 | $8.35 | $6.74 | 12,836,820 |
| 2016-05-26 | $8.38 | $8.45 | $8.21 | $8.42 | $6.80 | 14,775,570 |
| 2016-05-25 | $8.47 | $8.66 | $8.41 | $8.42 | $6.80 | 18,328,220 |
| 2016-05-24 | $8.49 | $8.49 | $8.31 | $8.34 | $6.74 | 9,754,430 |
| 2016-05-23 | $8.37 | $8.50 | $8.32 | $8.48 | $6.85 | 15,622,820 |
| 2016-05-20 | $8.25 | $8.37 | $8.20 | $8.34 | $6.74 | 10,215,810 |
| 2016-05-19 | $8.41 | $8.55 | $8.28 | $8.32 | $6.72 | 18,799,220 |
| 2016-05-18 | $8.75 | $8.75 | $8.32 | $8.47 | $6.84 | 30,447,640 |
| 2016-05-17 | $8.90 | $8.98 | $8.81 | $8.82 | $7.12 | 16,388,120 |
| 2016-05-16 | $8.80 | $8.90 | $8.67 | $8.88 | $7.17 | 17,931,830 |
| 2016-05-13 | $8.87 | $8.95 | $8.78 | $8.85 | $7.15 | 15,013,340 |
| 2016-05-12 | $8.70 | $8.96 | $8.51 | $8.94 | $7.22 | 27,763,070 |
| 2016-05-11 | $8.86 | $8.93 | $8.70 | $8.77 | $7.08 | 14,802,650 |
| 2016-05-10 | $8.87 | $8.95 | $8.71 | $8.81 | $7.12 | 15,173,270 |
| 2016-05-09 | $9.18 | $9.18 | $8.62 | $8.87 | $7.16 | 35,269,260 |
| 2016-05-06 | $9.53 | $9.66 | $9.15 | $9.19 | $7.42 | 26,827,250 |
| 2016-05-05 | $9.49 | $9.68 | $9.40 | $9.55 | $7.71 | 24,686,240 |
| 2016-05-04 | $9.31 | $9.65 | $9.25 | $9.50 | $7.67 | 43,511,560 |
| 2016-05-03 | $9.16 | $9.34 | $9.07 | $9.34 | $7.54 | 24,170,890 |
| 2016-05-02 | $9.12 | $9.12 | $9.12 | $9.12 | $7.37 | 0 |
| 2016-04-29 | $9.09 | $9.22 | $9.04 | $9.12 | $7.37 | 11,940,180 |
| 2016-04-28 | $9.32 | $9.33 | $8.95 | $9.09 | $7.34 | 21,833,800 |
| 2016-04-27 | $9.33 | $9.42 | $9.23 | $9.29 | $7.50 | 14,213,980 |
| 2016-04-26 | $9.24 | $9.34 | $9.22 | $9.32 | $7.53 | 14,559,150 |
| 2016-04-25 | $9.06 | $9.37 | $8.92 | $9.28 | $7.50 | 27,937,520 |
| 2016-04-22 | $9.06 | $9.17 | $8.81 | $9.12 | $7.37 | 34,829,840 |
| 2016-04-21 | $9.34 | $9.41 | $9.09 | $9.11 | $7.36 | 26,712,690 |
| 2016-04-20 | $9.85 | $9.90 | $9.06 | $9.36 | $7.56 | 67,080,170 |
| 2016-04-19 | $9.76 | $9.98 | $9.76 | $9.84 | $7.95 | 33,410,030 |
| 2016-04-18 | $9.95 | $9.95 | $9.62 | $9.76 | $7.88 | 38,817,990 |
| 2016-04-15 | $9.89 | $9.99 | $9.79 | $9.85 | $7.96 | 43,378,800 |
| 2016-04-14 | $9.73 | $9.99 | $9.72 | $9.76 | $7.88 | 48,901,420 |
| 2016-04-13 | $9.40 | $9.89 | $9.40 | $9.75 | $7.88 | 84,938,900 |
| 2016-04-12 | $9.33 | $9.50 | $9.19 | $9.31 | $7.52 | 28,958,720 |
| 2016-04-11 | $9.20 | $9.61 | $9.17 | $9.36 | $7.56 | 50,728,510 |
| 2016-04-08 | $9.12 | $9.19 | $8.92 | $9.09 | $7.34 | 43,215,340 |
| 2016-04-07 | $9.41 | $9.60 | $9.18 | $9.22 | $7.45 | 67,006,090 |
| 2016-04-06 | $9.02 | $9.74 | $9.01 | $9.53 | $7.70 | 109,955,760 |
| 2016-04-05 | $9.11 | $9.34 | $8.83 | $9.22 | $7.45 | 105,112,320 |
| 2016-04-04 | $9.06 | $9.06 | $9.06 | $9.06 | $7.32 | 0 |
| 2016-04-01 | $8.24 | $9.06 | $8.20 | $9.06 | $7.32 | 115,235,320 |
| 2016-03-31 | $8.29 | $8.33 | $8.21 | $8.24 | $6.66 | 20,749,170 |
| 2016-03-30 | $8.05 | $8.20 | $8.05 | $8.19 | $6.62 | 19,586,450 |
| 2016-03-29 | $8.21 | $8.24 | $7.94 | $7.99 | $6.45 | 23,406,570 |
| 2016-03-28 | $8.33 | $8.39 | $8.15 | $8.21 | $6.63 | 22,519,520 |
| 2016-03-25 | $8.15 | $8.25 | $8.12 | $8.24 | $6.66 | 19,657,410 |
| 2016-03-24 | $8.30 | $8.32 | $8.16 | $8.17 | $6.60 | 23,083,560 |
| 2016-03-23 | $8.33 | $8.40 | $8.29 | $8.37 | $6.76 | 21,848,680 |
| 2016-03-22 | $8.43 | $8.45 | $8.34 | $8.36 | $6.75 | 33,923,250 |
| 2016-03-21 | $8.43 | $8.59 | $8.36 | $8.49 | $6.86 | 53,648,350 |
| 2016-03-18 | $8.23 | $8.43 | $8.22 | $8.34 | $6.74 | 55,403,430 |
| 2016-03-17 | $8.18 | $8.26 | $8.08 | $8.24 | $6.66 | 31,753,860 |
| 2016-03-16 | $8.10 | $8.19 | $8.08 | $8.13 | $6.57 | 22,989,520 |
| 2016-03-15 | $8.14 | $8.19 | $8.06 | $8.10 | $6.54 | 18,372,750 |
| 2016-03-14 | $7.90 | $8.27 | $7.88 | $8.19 | $6.62 | 33,103,970 |
| 2016-03-11 | $7.80 | $7.86 | $7.75 | $7.82 | $6.32 | 10,691,810 |
| 2016-03-10 | $7.99 | $8.08 | $7.84 | $7.85 | $6.34 | 12,277,970 |
| 2016-03-09 | $8.04 | $8.07 | $7.90 | $8.05 | $6.50 | 20,307,270 |
| 2016-03-08 | $8.14 | $8.21 | $7.87 | $8.20 | $6.62 | 28,787,480 |
| 2016-03-07 | $8.26 | $8.36 | $8.11 | $8.21 | $6.63 | 26,804,960 |
| 2016-03-04 | $8.07 | $8.22 | $7.88 | $8.15 | $6.58 | 51,520,790 |
| 2016-03-03 | $7.94 | $8.24 | $7.94 | $8.08 | $6.53 | 53,611,720 |
| 2016-03-02 | $7.52 | $7.90 | $7.47 | $7.89 | $6.37 | 36,507,110 |
| 2016-03-01 | $7.45 | $7.54 | $7.27 | $7.50 | $6.06 | 22,701,010 |
| 2016-02-29 | $7.77 | $7.82 | $7.25 | $7.41 | $5.99 | 28,884,080 |
| 2016-02-26 | $7.80 | $7.86 | $7.63 | $7.73 | $6.24 | 23,117,010 |
| 2016-02-25 | $8.51 | $8.54 | $7.71 | $7.71 | $6.23 | 50,943,160 |
| 2016-02-24 | $8.33 | $8.60 | $8.23 | $8.57 | $6.92 | 35,399,650 |
| 2016-02-23 | $8.54 | $8.54 | $8.27 | $8.34 | $6.74 | 26,432,010 |
| 2016-02-22 | $8.55 | $8.59 | $8.42 | $8.49 | $6.86 | 34,706,240 |
| 2016-02-19 | $8.30 | $8.48 | $8.25 | $8.40 | $6.79 | 34,016,630 |
| 2016-02-18 | $8.35 | $8.45 | $8.26 | $8.31 | $6.71 | 44,713,140 |
| 2016-02-17 | $7.96 | $8.41 | $7.91 | $8.38 | $6.77 | 70,411,110 |
| 2016-02-16 | $7.76 | $7.93 | $7.63 | $7.90 | $6.38 | 29,310,610 |
| 2016-02-15 | $7.48 | $7.69 | $7.42 | $7.62 | $6.16 | 15,244,100 |
| 2016-02-12 | $7.78 | $7.78 | $7.78 | $7.78 | $6.28 | 0 |
| 2016-02-11 | $7.78 | $7.78 | $7.78 | $7.78 | $6.28 | 0 |
| 2016-02-10 | $7.78 | $7.78 | $7.78 | $7.78 | $6.28 | 0 |
| 2016-02-09 | $7.78 | $7.78 | $7.78 | $7.78 | $6.28 | 0 |
| 2016-02-08 | $7.78 | $7.78 | $7.78 | $7.78 | $6.28 | 0 |
| 2016-02-05 | $7.90 | $7.91 | $7.76 | $7.78 | $6.28 | 16,044,560 |
| 2016-02-04 | $7.79 | $7.91 | $7.79 | $7.87 | $6.36 | 23,314,650 |
| 2016-02-03 | $7.83 | $7.86 | $7.64 | $7.78 | $6.28 | 18,612,410 |
| 2016-02-02 | $7.76 | $7.92 | $7.74 | $7.87 | $6.36 | 19,249,620 |
| 2016-02-01 | $7.87 | $7.90 | $7.62 | $7.71 | $6.23 | 14,575,690 |
| 2016-01-29 | $7.65 | $8.02 | $7.62 | $7.90 | $6.38 | 29,694,060 |
| 2016-01-28 | $7.68 | $7.78 | $7.52 | $7.66 | $6.19 | 28,340,470 |
| 2016-01-27 | $7.83 | $7.89 | $7.21 | $7.69 | $6.21 | 34,176,150 |
| 2016-01-26 | $8.29 | $8.37 | $7.60 | $7.76 | $6.27 | 37,956,630 |
| 2016-01-25 | $8.23 | $8.50 | $8.23 | $8.43 | $6.81 | 33,090,900 |
| 2016-01-22 | $8.18 | $8.20 | $8.00 | $8.12 | $6.56 | 18,325,670 |
| 2016-01-21 | $8.20 | $8.40 | $8.00 | $8.03 | $6.49 | 26,103,160 |
| 2016-01-20 | $8.48 | $8.59 | $8.31 | $8.35 | $6.74 | 29,534,460 |
| 2016-01-19 | $8.11 | $8.66 | $8.03 | $8.57 | $6.92 | 47,718,290 |
| 2016-01-18 | $8.00 | $8.23 | $7.91 | $8.10 | $6.54 | 23,597,440 |
| 2016-01-15 | $8.45 | $8.54 | $8.00 | $8.11 | $6.55 | 27,981,490 |
| 2016-01-14 | $8.27 | $8.55 | $8.00 | $8.54 | $6.90 | 32,056,400 |
| 2016-01-13 | $8.67 | $8.70 | $8.32 | $8.33 | $6.73 | 24,981,110 |
| 2016-01-12 | $8.62 | $8.68 | $8.31 | $8.48 | $6.85 | 25,554,340 |
| 2016-01-11 | $9.00 | $9.29 | $8.37 | $8.47 | $6.84 | 49,273,570 |
| 2016-01-08 | $9.26 | $9.37 | $8.60 | $9.05 | $7.31 | 33,869,850 |
| 2016-01-07 | $9.61 | $9.61 | $8.86 | $8.93 | $7.21 | 6,860,220 |
| 2016-01-06 | $9.65 | $9.77 | $9.58 | $9.74 | $7.87 | 25,213,530 |
| 2016-01-05 | $9.40 | $9.86 | $9.20 | $9.57 | $7.73 | 46,119,680 |
| 2016-01-04 | $10.58 | $10.62 | $9.61 | $9.63 | $7.78 | 24,771,610 |
| 2016-01-01 | $10.64 | $10.64 | $10.64 | $10.64 | $8.59 | 0 |
| 2015-12-31 | $10.83 | $10.85 | $10.63 | $10.64 | $8.59 | 17,809,200 |
| 2015-12-30 | $10.72 | $10.84 | $10.60 | $10.83 | $8.75 | 25,377,730 |
| 2015-12-29 | $10.70 | $10.74 | $10.55 | $10.70 | $8.64 | 20,195,500 |
| 2015-12-28 | $11.00 | $11.03 | $10.64 | $10.67 | $8.62 | 35,032,180 |
| 2015-12-25 | $11.04 | $11.07 | $10.90 | $10.95 | $8.84 | 23,277,560 |
| 2015-12-24 | $11.12 | $11.20 | $10.88 | $10.99 | $8.88 | 32,527,370 |
| 2015-12-23 | $11.17 | $11.32 | $11.11 | $11.17 | $9.02 | 58,145,620 |
| 2015-12-22 | $11.17 | $11.17 | $10.99 | $11.12 | $8.98 | 33,513,970 |
| 2015-12-21 | $10.97 | $11.26 | $10.97 | $11.17 | $9.02 | 46,036,970 |
| 2015-12-18 | $10.98 | $11.14 | $10.86 | $10.93 | $8.83 | 32,094,660 |
| 2015-12-17 | $10.95 | $11.15 | $10.92 | $11.00 | $8.89 | 41,585,430 |
| 2015-12-16 | $10.98 | $10.99 | $10.83 | $10.86 | $8.77 | 21,854,690 |
| 2015-12-15 | $11.00 | $11.08 | $10.85 | $10.91 | $8.81 | 28,681,790 |
| 2015-12-14 | $10.52 | $11.00 | $10.47 | $10.98 | $8.87 | 35,515,740 |
| 2015-12-11 | $10.58 | $10.72 | $10.52 | $10.57 | $8.54 | 30,710,880 |
| 2015-12-10 | $10.40 | $10.87 | $10.40 | $10.62 | $8.58 | 37,767,060 |
| 2015-12-09 | $10.56 | $10.64 | $10.45 | $10.48 | $8.47 | 27,406,210 |
| 2015-12-08 | $10.94 | $10.94 | $10.58 | $10.59 | $8.55 | 33,346,420 |
| 2015-12-07 | $10.85 | $11.00 | $10.85 | $10.98 | $8.87 | 29,502,000 |
| 2015-12-04 | $11.14 | $11.16 | $10.81 | $10.91 | $8.81 | 41,495,970 |
| 2015-12-03 | $11.12 | $11.27 | $11.06 | $11.19 | $9.04 | 40,515,910 |
| 2015-12-02 | $10.87 | $11.24 | $10.75 | $11.17 | $9.02 | 51,681,330 |
| 2015-12-01 | $10.80 | $11.33 | $10.72 | $10.99 | $8.88 | 67,832,980 |
| 2015-11-30 | $10.82 | $10.92 | $10.00 | $10.57 | $8.54 | 59,136,400 |
| 2015-11-27 | $11.85 | $11.90 | $10.70 | $10.80 | $8.72 | 88,888,990 |
| 2015-11-26 | $12.02 | $12.11 | $11.88 | $11.89 | $9.60 | 46,898,630 |
| 2015-11-25 | $11.90 | $12.11 | $11.86 | $12.00 | $9.69 | 41,840,100 |
| 2015-11-24 | $11.99 | $12.00 | $11.71 | $11.90 | $9.61 | 48,211,380 |
| 2015-11-23 | $12.07 | $12.17 | $11.95 | $11.98 | $9.68 | 50,326,500 |
| 2015-11-20 | $12.16 | $12.31 | $11.98 | $12.07 | $9.75 | 56,346,860 |
| 2015-11-19 | $12.08 | $12.19 | $11.91 | $12.15 | $9.81 | 43,120,640 |
| 2015-11-18 | $12.31 | $12.34 | $12.00 | $12.03 | $9.72 | 56,603,260 |
| 2015-11-17 | $12.41 | $12.75 | $12.27 | $12.31 | $9.94 | 90,797,400 |
| 2015-11-16 | $12.20 | $12.36 | $12.16 | $12.35 | $9.98 | 54,597,110 |
| 2015-11-13 | $12.29 | $12.68 | $12.17 | $12.41 | $10.02 | 81,239,870 |
| 2015-11-12 | $12.66 | $12.68 | $12.26 | $12.34 | $9.97 | 79,692,050 |
| 2015-11-11 | $12.80 | $12.86 | $12.57 | $12.66 | $10.23 | 71,912,580 |
| 2015-11-10 | $12.53 | $12.98 | $12.51 | $12.67 | $10.23 | 100,806,240 |
| 2015-11-09 | $12.52 | $12.75 | $12.42 | $12.63 | $10.20 | 102,448,090 |
| 2015-11-06 | $12.52 | $12.65 | $12.45 | $12.61 | $10.19 | 103,559,000 |
| 2015-11-05 | $12.39 | $12.85 | $12.21 | $12.53 | $10.12 | 141,457,580 |
| 2015-11-04 | $11.78 | $12.35 | $11.72 | $12.33 | $9.96 | 81,384,120 |
| 2015-11-03 | $11.66 | $11.89 | $11.51 | $11.72 | $9.47 | 48,159,260 |
| 2015-11-02 | $11.67 | $12.13 | $11.54 | $11.60 | $9.37 | 63,883,520 |
| 2015-10-30 | $12.15 | $12.27 | $11.82 | $11.98 | $9.68 | 56,227,600 |
| 2015-10-29 | $12.22 | $12.27 | $11.94 | $12.14 | $9.81 | 54,581,660 |
| 2015-10-28 | $12.60 | $12.63 | $12.00 | $12.06 | $9.74 | 83,578,240 |
| 2015-10-27 | $12.64 | $12.72 | $12.04 | $12.63 | $10.20 | 86,100,530 |
| 2015-10-26 | $13.11 | $13.16 | $12.50 | $12.74 | $10.29 | 111,235,790 |
| 2015-10-23 | $12.51 | $12.98 | $12.24 | $12.91 | $10.43 | 125,661,520 |
| 2015-10-22 | $12.15 | $12.53 | $11.72 | $12.39 | $10.01 | 112,152,070 |
| 2015-10-21 | $13.48 | $13.58 | $12.10 | $12.10 | $9.77 | 156,505,400 |
| 2015-10-20 | $13.25 | $13.57 | $13.11 | $13.44 | $10.86 | 117,780,940 |
| 2015-10-19 | $13.09 | $13.65 | $12.50 | $13.52 | $10.92 | 168,557,000 |
| 2015-10-16 | $12.68 | $13.32 | $12.47 | $13.07 | $10.56 | 164,050,590 |
| 2015-10-15 | $12.13 | $12.61 | $12.13 | $12.56 | $10.15 | 87,741,590 |
| 2015-10-14 | $12.69 | $12.82 | $12.20 | $12.24 | $9.89 | 98,202,880 |
| 2015-10-13 | $12.50 | $12.87 | $12.45 | $12.77 | $10.32 | 95,875,290 |
| 2015-10-12 | $12.18 | $12.97 | $12.17 | $12.69 | $10.25 | 143,306,910 |
| 2015-10-09 | $12.00 | $12.11 | $11.77 | $12.00 | $9.69 | 95,371,860 |
| 2015-10-08 | $12.03 | $12.18 | $11.80 | $12.02 | $9.71 | 112,600,730 |
| 2015-10-07 | $11.58 | $11.58 | $11.58 | $11.58 | $9.35 | 0 |
| 2015-10-06 | $11.58 | $11.58 | $11.58 | $11.58 | $9.35 | 0 |
| 2015-10-05 | $11.58 | $11.58 | $11.58 | $11.58 | $9.35 | 0 |
| 2015-10-02 | $11.58 | $11.58 | $11.58 | $11.58 | $9.35 | 0 |
| 2015-10-01 | $11.58 | $11.58 | $11.58 | $11.58 | $9.35 | 0 |
| 2015-09-30 | $12.09 | $12.19 | $11.39 | $11.58 | $9.35 | 113,496,060 |
| 2015-09-29 | $11.64 | $12.25 | $11.61 | $12.02 | $9.71 | 123,413,740 |
| 2015-09-28 | $11.70 | $11.95 | $11.40 | $11.89 | $9.60 | 118,217,490 |
| 2015-09-25 | $11.75 | $12.01 | $11.28 | $11.39 | $9.20 | 95,974,430 |
| 2015-09-24 | $11.71 | $11.90 | $11.34 | $11.87 | $9.59 | 115,380,280 |
| 2015-09-23 | $11.33 | $11.96 | $11.25 | $11.67 | $9.43 | 113,867,060 |
| 2015-09-22 | $11.82 | $11.96 | $11.33 | $11.61 | $9.38 | 125,723,560 |
| 2015-09-21 | $11.20 | $11.87 | $11.09 | $11.72 | $9.47 | 111,743,100 |
| 2015-09-18 | $11.20 | $11.55 | $10.94 | $11.39 | $9.20 | 118,477,220 |
| 2015-09-17 | $11.12 | $11.78 | $10.59 | $10.94 | $8.84 | 172,443,890 |
| 2015-09-16 | $10.15 | $10.98 | $10.10 | $10.98 | $8.87 | 132,245,360 |
| 2015-09-15 | $10.57 | $11.07 | $9.96 | $9.98 | $8.06 | 138,262,590 |
| 2015-09-14 | $12.31 | $12.33 | $11.07 | $11.07 | $8.94 | 216,545,290 |
| 2015-09-11 | $11.19 | $12.30 | $11.16 | $12.30 | $9.94 | 191,161,280 |
| 2015-09-10 | $11.14 | $11.76 | $11.03 | $11.18 | $9.03 | 131,961,800 |
| 2015-09-09 | $11.18 | $11.80 | $11.02 | $11.42 | $9.22 | 207,752,140 |
| 2015-09-08 | $9.82 | $10.81 | $9.70 | $10.81 | $8.73 | 140,975,490 |
| 2015-09-07 | $9.71 | $10.20 | $9.65 | $9.83 | $7.94 | 109,158,700 |
| 2015-09-04 | $9.35 | $9.35 | $9.35 | $9.35 | $7.55 | 0 |
| 2015-09-03 | $9.35 | $9.35 | $9.35 | $9.35 | $7.55 | 0 |
| 2015-09-02 | $9.24 | $10.55 | $9.11 | $9.35 | $7.55 | 120,781,640 |
| 2015-09-01 | $11.03 | $11.03 | $9.95 | $9.95 | $8.04 | 140,105,620 |
| 2015-08-31 | $11.26 | $11.50 | $10.76 | $11.05 | $8.93 | 137,541,270 |
| 2015-08-28 | $10.78 | $11.26 | $10.37 | $11.26 | $9.10 | 167,620,990 |
| 2015-08-27 | $9.70 | $10.24 | $9.21 | $10.24 | $8.27 | 154,448,350 |
| 2015-08-26 | $10.46 | $10.79 | $9.31 | $9.31 | $7.52 | 163,218,700 |
| 2015-08-25 | $10.34 | $10.87 | $10.34 | $10.34 | $8.35 | 98,511,680 |
| 2015-08-24 | $12.03 | $12.27 | $11.49 | $11.49 | $9.28 | 71,628,780 |
| 2015-08-21 | $13.51 | $14.07 | $12.60 | $12.77 | $10.32 | 102,641,160 |
| 2015-08-20 | $14.81 | $15.01 | $13.80 | $13.88 | $11.21 | 100,535,500 |
| 2015-08-19 | $13.75 | $15.25 | $13.33 | $15.17 | $12.25 | 150,942,930 |
| 2015-08-18 | $16.15 | $16.16 | $14.55 | $14.55 | $11.75 | 161,323,930 |
| 2015-08-17 | $16.10 | $16.31 | $15.68 | $16.17 | $13.06 | 134,057,240 |
| 2015-08-14 | $16.60 | $16.68 | $15.96 | $16.08 | $12.99 | 152,055,760 |
| 2015-08-13 | $15.60 | $16.82 | $15.60 | $16.40 | $13.25 | 200,757,300 |
| 2015-08-12 | $15.35 | $16.40 | $15.25 | $15.80 | $12.76 | 178,947,010 |
| 2015-08-11 | $16.19 | $16.32 | $15.49 | $15.74 | $12.71 | 263,660,570 |
| 2015-08-10 | $14.58 | $15.85 | $14.58 | $15.85 | $12.80 | 230,124,270 |
Shanghai Tunnel Engineering Company Ltd (600820) News Headlines
Recent Shanghai Tunnel Engineering Company Ltd (600820) News
Similar Companies to Shanghai Tunnel Engineering Company Ltd (600820) 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 | -- | -- | -- |