China Aerospace Times Electronics Company Ltd (600879) Exchange: SHG
Data as of Aug. 27, 2025
$9.77 ($0.09) 0.93%
China Aerospace Times Electronics Company Ltd - Daily Information
Click for more stock information on China Aerospace Times Electronics Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $9.70 |
| Previous Close | $9.77 |
| High | $9.89 |
| Low | $9.70 |
| Adjusted Open | $9.70 |
| Previous Adjusted Close | $9.77 |
| Adjusted High | $9.89 |
| Adjusted Low | $9.70 |
About China Aerospace Times Electronics Company Ltd (600879)
China Aerospace Times Electronics CO., LTD. is principally engaged in the manufacture and sale of aerospace military products. The Company’s main products portfolio consists of monitoring and control communication devices, integrated circuits, laser gyro strapdown inertial navigation devices, electromechanical components, unmanned aerial vehicles and others, including high performance sensors, radio measurement and control systems, special electronic communication devices, self-tracking systems, data collection, transmission and processing systems, satellite television broadcasting systems, digital cable television network devices, satellite communication earth stations, as well as satellite precision structural components, among others. It distributes its products within domestic market, mainly in Beijing.
Invest in China Aerospace Times Electronics Company Ltd (600879)
Historical Stock Data for China Aerospace Times Electronics Company Ltd (600879)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $9.70 | $9.89 | $9.70 | $9.77 | $9.77 | 72,255,500 |
| 2025-06-26 | $9.63 | $9.94 | $9.58 | $9.68 | $9.68 | 102,573,960 |
| 2025-06-25 | $9.26 | $9.81 | $9.24 | $9.63 | $9.63 | 116,481,300 |
| 2025-06-24 | $9.10 | $9.37 | $9.05 | $9.28 | $9.28 | 66,919,840 |
| 2025-06-23 | $9.14 | $9.34 | $9.10 | $9.27 | $9.27 | 64,378,250 |
| 2025-06-20 | $9.16 | $9.17 | $9.07 | $9.10 | $9.10 | 31,440,070 |
| 2025-06-19 | $9.15 | $9.31 | $9.00 | $9.21 | $9.21 | 57,735,730 |
| 2025-06-18 | $9.13 | $9.25 | $9.10 | $9.19 | $9.19 | 58,025,370 |
| 2025-06-17 | $9.10 | $9.16 | $8.99 | $9.15 | $9.15 | 44,925,050 |
| 2025-06-13 | $8.90 | $9.03 | $8.82 | $9.02 | $9.02 | 55,689,430 |
| 2025-06-12 | $8.98 | $8.98 | $8.87 | $8.90 | $8.90 | 37,840,500 |
| 2025-06-11 | $9.00 | $9.06 | $8.95 | $9.01 | $9.01 | 22,924,580 |
| 2025-06-10 | $9.13 | $9.13 | $8.93 | $9.02 | $9.02 | 54,752,680 |
| 2025-06-09 | $9.19 | $9.40 | $9.11 | $9.14 | $9.14 | 56,706,460 |
| 2025-06-06 | $9.11 | $9.18 | $9.08 | $9.13 | $9.13 | 37,071,760 |
| 2025-06-05 | $9.12 | $9.13 | $9.02 | $9.10 | $9.10 | 38,747,600 |
| 2025-06-04 | $9.10 | $9.21 | $9.06 | $9.13 | $9.13 | 47,295,080 |
| 2025-06-03 | $9.25 | $9.39 | $9.08 | $9.14 | $9.14 | 84,574,560 |
| 2025-05-30 | $8.91 | $9.00 | $8.82 | $8.96 | $8.96 | 43,703,840 |
| 2025-05-29 | $8.80 | $8.95 | $8.77 | $8.93 | $8.93 | 41,596,480 |
| 2025-05-28 | $8.86 | $8.89 | $8.75 | $8.79 | $8.79 | 27,246,670 |
| 2025-05-27 | $8.89 | $8.96 | $8.73 | $8.89 | $8.89 | 48,201,760 |
| 2025-05-26 | $8.87 | $8.98 | $8.82 | $8.89 | $8.89 | 39,214,550 |
| 2025-05-23 | $8.88 | $8.98 | $8.80 | $8.81 | $8.81 | 47,990,960 |
| 2025-05-22 | $8.97 | $9.15 | $8.90 | $8.96 | $8.96 | 66,151,300 |
| 2025-05-21 | $8.94 | $8.99 | $8.85 | $8.96 | $8.96 | 45,072,880 |
| 2025-05-20 | $9.14 | $9.16 | $8.92 | $8.99 | $8.99 | 82,530,280 |
| 2025-05-19 | $9.15 | $9.36 | $9.04 | $9.19 | $9.19 | 89,434,880 |
| 2025-05-16 | $8.97 | $9.40 | $8.97 | $9.04 | $9.04 | 86,287,030 |
| 2025-05-15 | $9.28 | $9.32 | $8.97 | $9.00 | $9.00 | 96,227,300 |
| 2025-05-14 | $9.53 | $9.63 | $9.24 | $9.26 | $9.26 | 195,944,760 |
| 2025-05-13 | $9.10 | $10.03 | $9.10 | $9.68 | $9.68 | 306,019,810 |
| 2025-05-12 | $8.79 | $9.33 | $8.75 | $9.12 | $9.12 | 103,102,960 |
| 2025-05-09 | $9.00 | $9.00 | $8.73 | $8.79 | $8.79 | 64,902,620 |
| 2025-05-08 | $8.69 | $8.99 | $8.55 | $8.98 | $8.98 | 104,046,230 |
| 2025-05-07 | $8.40 | $8.78 | $8.32 | $8.69 | $8.69 | 117,666,690 |
| 2025-05-06 | $8.27 | $8.32 | $8.20 | $8.26 | $8.26 | 46,283,030 |
| 2025-04-30 | $8.17 | $8.27 | $8.17 | $8.18 | $8.18 | 26,744,440 |
| 2025-04-29 | $8.11 | $8.24 | $8.03 | $8.19 | $8.19 | 36,476,040 |
| 2025-04-28 | $8.46 | $8.49 | $8.28 | $8.35 | $8.35 | 22,384,350 |
| 2025-04-25 | $8.54 | $8.55 | $8.47 | $8.49 | $8.49 | 20,463,360 |
| 2025-04-24 | $8.57 | $8.57 | $8.44 | $8.51 | $8.51 | 24,078,100 |
| 2025-04-23 | $8.60 | $8.65 | $8.52 | $8.57 | $8.57 | 31,447,710 |
| 2025-04-22 | $8.57 | $8.62 | $8.50 | $8.55 | $8.55 | 20,798,000 |
| 2025-04-21 | $8.49 | $8.62 | $8.45 | $8.61 | $8.61 | 27,962,070 |
| 2025-04-18 | $8.45 | $8.51 | $8.37 | $8.49 | $8.49 | 18,212,110 |
| 2025-04-17 | $8.43 | $8.57 | $8.40 | $8.47 | $8.47 | 22,390,200 |
| 2025-04-16 | $8.61 | $8.71 | $8.38 | $8.48 | $8.48 | 32,989,140 |
| 2025-04-15 | $8.76 | $8.76 | $8.55 | $8.62 | $8.62 | 26,522,400 |
| 2025-04-14 | $8.80 | $8.85 | $8.73 | $8.76 | $8.76 | 33,303,610 |
| 2025-04-11 | $8.60 | $8.87 | $8.58 | $8.77 | $8.77 | 41,841,220 |
| 2025-04-10 | $8.75 | $8.82 | $8.57 | $8.66 | $8.66 | 51,656,060 |
| 2025-04-09 | $8.11 | $8.79 | $8.02 | $8.68 | $8.68 | 75,678,540 |
| 2025-04-08 | $8.16 | $8.37 | $8.05 | $8.19 | $8.19 | 55,858,800 |
| 2025-04-07 | $8.60 | $8.79 | $8.14 | $8.14 | $8.14 | 54,326,440 |
| 2025-04-03 | $8.91 | $9.13 | $8.91 | $9.04 | $9.04 | 22,677,100 |
| 2025-04-02 | $9.11 | $9.11 | $8.95 | $9.02 | $9.02 | 31,147,500 |
| 2025-04-01 | $9.02 | $9.25 | $8.99 | $9.11 | $9.11 | 38,877,150 |
| 2025-03-31 | $9.03 | $9.11 | $8.82 | $8.95 | $8.95 | 39,502,750 |
| 2025-03-28 | $9.17 | $9.23 | $9.05 | $9.11 | $9.11 | 29,797,750 |
| 2025-03-27 | $9.27 | $9.31 | $9.00 | $9.15 | $9.15 | 62,434,870 |
| 2025-03-26 | $9.55 | $9.67 | $9.45 | $9.47 | $9.47 | 28,453,800 |
| 2025-03-25 | $9.49 | $9.72 | $9.49 | $9.59 | $9.59 | 37,887,360 |
| 2025-03-24 | $9.78 | $9.79 | $9.34 | $9.51 | $9.51 | 44,064,470 |
| 2025-03-21 | $9.75 | $9.96 | $9.70 | $9.72 | $9.72 | 40,970,170 |
| 2025-03-20 | $9.73 | $9.93 | $9.60 | $9.81 | $9.81 | 47,361,390 |
| 2025-03-19 | $9.68 | $9.75 | $9.57 | $9.73 | $9.73 | 34,611,710 |
| 2025-03-18 | $9.78 | $9.86 | $9.67 | $9.68 | $9.68 | 33,729,100 |
| 2025-03-17 | $9.89 | $9.91 | $9.74 | $9.78 | $9.78 | 35,244,160 |
| 2025-03-14 | $9.83 | $9.92 | $9.71 | $9.85 | $9.85 | 55,145,680 |
| 2025-03-13 | $9.93 | $10.00 | $9.72 | $9.84 | $9.84 | 44,644,160 |
| 2025-03-12 | $9.93 | $10.07 | $9.85 | $9.88 | $9.88 | 68,142,240 |
| 2025-03-11 | $9.54 | $9.94 | $9.53 | $9.92 | $9.92 | 72,899,730 |
| 2025-03-10 | $9.70 | $9.87 | $9.64 | $9.70 | $9.70 | 50,108,110 |
| 2025-03-07 | $9.58 | $9.86 | $9.58 | $9.68 | $9.68 | 67,757,310 |
| 2025-03-06 | $9.65 | $9.68 | $9.51 | $9.62 | $9.62 | 64,097,200 |
| 2025-03-05 | $9.52 | $9.58 | $9.39 | $9.57 | $9.57 | 58,081,510 |
| 2025-03-04 | $9.13 | $9.52 | $9.12 | $9.49 | $9.49 | 67,166,920 |
| 2025-03-03 | $8.98 | $9.33 | $8.98 | $9.17 | $9.17 | 47,196,730 |
| 2025-02-28 | $9.21 | $9.26 | $8.98 | $9.00 | $9.00 | 37,965,000 |
| 2025-02-27 | $9.46 | $9.48 | $9.10 | $9.28 | $9.28 | 49,584,290 |
| 2025-02-26 | $9.43 | $9.50 | $9.33 | $9.47 | $9.47 | 45,506,170 |
| 2025-02-25 | $9.32 | $9.54 | $9.28 | $9.44 | $9.44 | 47,205,990 |
| 2025-02-24 | $9.32 | $9.59 | $9.27 | $9.45 | $9.45 | 67,110,380 |
| 2025-02-20 | $9.12 | $9.42 | $9.09 | $9.26 | $9.26 | 56,675,960 |
| 2025-02-19 | $8.92 | $9.16 | $8.90 | $9.05 | $9.05 | 39,886,910 |
| 2025-02-18 | $9.19 | $9.19 | $8.86 | $8.90 | $8.90 | 36,078,560 |
| 2025-02-17 | $9.09 | $9.25 | $9.06 | $9.15 | $9.15 | 42,126,400 |
| 2025-02-14 | $9.11 | $9.12 | $8.98 | $9.10 | $9.10 | 36,676,450 |
| 2025-02-13 | $9.32 | $9.35 | $9.10 | $9.12 | $9.12 | 46,359,400 |
| 2025-02-12 | $8.92 | $9.48 | $8.91 | $9.32 | $9.32 | 84,088,680 |
| 2025-02-11 | $8.86 | $9.13 | $8.78 | $8.96 | $8.96 | 52,760,230 |
| 2025-02-10 | $8.88 | $8.92 | $8.80 | $8.89 | $8.89 | 45,945,940 |
| 2025-02-07 | $8.68 | $8.88 | $8.64 | $8.78 | $8.78 | 54,961,310 |
| 2025-02-06 | $8.44 | $8.73 | $8.36 | $8.71 | $8.71 | 49,744,090 |
| 2025-02-05 | $8.33 | $8.49 | $8.29 | $8.43 | $8.43 | 31,377,710 |
| 2025-01-27 | $8.46 | $8.49 | $8.28 | $8.28 | $8.28 | 26,741,330 |
| 2025-01-24 | $8.33 | $8.46 | $8.31 | $8.44 | $8.44 | 26,767,280 |
| 2025-01-23 | $8.42 | $8.58 | $8.32 | $8.33 | $8.33 | 41,547,800 |
| 2025-01-22 | $8.35 | $8.36 | $8.25 | $8.32 | $8.32 | 22,119,310 |
| 2025-01-21 | $8.46 | $8.49 | $8.28 | $8.38 | $8.38 | 26,683,570 |
| 2025-01-20 | $8.55 | $8.57 | $8.40 | $8.44 | $8.44 | 28,410,900 |
| 2025-01-17 | $8.33 | $8.53 | $8.30 | $8.48 | $8.48 | 38,429,140 |
| 2025-01-16 | $8.39 | $8.52 | $8.31 | $8.34 | $8.34 | 33,254,500 |
| 2025-01-15 | $8.49 | $8.52 | $8.35 | $8.36 | $8.36 | 31,628,070 |
| 2025-01-14 | $8.24 | $8.53 | $8.21 | $8.49 | $8.49 | 38,124,250 |
| 2025-01-13 | $8.20 | $8.29 | $8.11 | $8.23 | $8.23 | 24,445,930 |
| 2025-01-09 | $8.25 | $8.52 | $8.22 | $8.41 | $8.41 | 34,642,570 |
| 2025-01-08 | $8.48 | $8.48 | $8.12 | $8.31 | $8.31 | 41,964,900 |
| 2025-01-07 | $8.46 | $8.52 | $8.40 | $8.50 | $8.50 | 27,578,380 |
| 2025-01-06 | $8.40 | $8.48 | $8.33 | $8.44 | $8.44 | 32,256,600 |
| 2025-01-03 | $8.67 | $8.70 | $8.30 | $8.43 | $8.43 | 52,243,770 |
| 2025-01-02 | $8.97 | $9.01 | $8.57 | $8.66 | $8.66 | 44,568,850 |
| 2024-12-31 | $9.33 | $9.33 | $8.93 | $8.96 | $8.96 | 47,429,590 |
| 2024-12-30 | $9.28 | $9.40 | $9.20 | $9.30 | $9.30 | 32,375,080 |
| 2024-12-27 | $9.29 | $9.56 | $9.23 | $9.27 | $9.27 | 64,140,120 |
| 2024-12-26 | $9.09 | $9.28 | $9.09 | $9.15 | $9.15 | 33,949,580 |
| 2024-12-25 | $9.30 | $9.35 | $9.03 | $9.10 | $9.10 | 39,335,440 |
| 2024-12-24 | $9.23 | $9.37 | $9.23 | $9.33 | $9.33 | 24,152,800 |
| 2024-12-23 | $9.42 | $9.47 | $9.19 | $9.23 | $9.23 | 33,170,640 |
| 2024-12-20 | $9.32 | $9.51 | $9.26 | $9.44 | $9.44 | 34,562,800 |
| 2024-12-19 | $9.23 | $9.37 | $9.18 | $9.32 | $9.32 | 25,654,100 |
| 2024-12-18 | $9.25 | $9.42 | $9.20 | $9.36 | $9.36 | 33,388,190 |
| 2024-12-17 | $9.36 | $9.46 | $9.16 | $9.20 | $9.20 | 36,986,040 |
| 2024-12-16 | $9.50 | $9.54 | $9.31 | $9.39 | $9.39 | 35,133,680 |
| 2024-12-13 | $9.81 | $9.82 | $9.44 | $9.45 | $9.45 | 75,890,930 |
| 2024-12-12 | $9.84 | $9.96 | $9.77 | $9.89 | $9.89 | 57,411,840 |
| 2024-12-11 | $9.79 | $9.94 | $9.73 | $9.84 | $9.84 | 54,430,040 |
| 2024-12-10 | $9.70 | $9.95 | $9.60 | $9.83 | $9.83 | 104,166,400 |
| 2024-12-09 | $9.60 | $9.60 | $9.39 | $9.47 | $9.47 | 33,290,020 |
| 2024-12-06 | $9.60 | $9.66 | $9.43 | $9.60 | $9.60 | 39,714,540 |
| 2024-12-05 | $9.38 | $9.61 | $9.38 | $9.54 | $9.54 | 36,533,400 |
| 2024-12-04 | $9.59 | $9.63 | $9.39 | $9.43 | $9.43 | 41,365,960 |
| 2024-12-03 | $9.67 | $9.69 | $9.52 | $9.63 | $9.63 | 41,404,200 |
| 2024-12-02 | $9.47 | $9.66 | $9.47 | $9.66 | $9.66 | 51,051,470 |
| 2024-11-29 | $9.40 | $9.58 | $9.33 | $9.48 | $9.48 | 48,300,100 |
| 2024-11-28 | $9.50 | $9.67 | $9.38 | $9.42 | $9.42 | 53,419,150 |
| 2024-11-27 | $9.07 | $9.55 | $9.00 | $9.53 | $9.53 | 77,908,950 |
| 2024-11-26 | $9.02 | $9.26 | $9.02 | $9.12 | $9.12 | 46,847,300 |
| 2024-11-25 | $9.20 | $9.26 | $8.91 | $9.05 | $9.05 | 66,978,010 |
| 2024-11-22 | $9.78 | $9.78 | $9.25 | $9.26 | $9.26 | 82,368,820 |
| 2024-11-21 | $9.88 | $9.92 | $9.69 | $9.75 | $9.75 | 58,253,040 |
| 2024-11-20 | $9.81 | $9.93 | $9.68 | $9.90 | $9.90 | 72,977,420 |
| 2024-11-19 | $9.71 | $9.98 | $9.49 | $9.81 | $9.81 | 84,949,900 |
| 2024-11-18 | $9.76 | $9.93 | $9.50 | $9.69 | $9.69 | 84,992,900 |
| 2024-11-15 | $9.99 | $10.07 | $9.70 | $9.74 | $9.74 | 88,919,190 |
| 2024-11-14 | $10.31 | $10.33 | $9.98 | $10.06 | $10.06 | 94,755,210 |
| 2024-11-13 | $10.40 | $10.66 | $10.04 | $10.34 | $10.34 | 115,690,010 |
| 2024-11-12 | $11.11 | $11.17 | $10.31 | $10.44 | $10.44 | 171,579,140 |
| 2024-11-11 | $10.63 | $11.11 | $10.31 | $11.00 | $11.00 | 237,888,930 |
| 2024-11-08 | $10.18 | $10.66 | $10.10 | $10.38 | $10.38 | 186,324,140 |
| 2024-11-07 | $10.00 | $10.20 | $9.81 | $10.09 | $10.09 | 167,810,460 |
| 2024-11-06 | $10.28 | $10.72 | $10.08 | $10.18 | $10.18 | 285,273,130 |
| 2024-11-05 | $9.66 | $10.31 | $9.60 | $10.15 | $10.15 | 300,914,050 |
| 2024-11-04 | $8.91 | $9.71 | $8.87 | $9.71 | $9.71 | 202,174,010 |
| 2024-11-01 | $9.15 | $9.28 | $8.81 | $8.83 | $8.83 | 102,977,910 |
| 2024-10-31 | $9.22 | $9.34 | $8.98 | $9.26 | $9.26 | 118,133,050 |
| 2024-10-30 | $9.06 | $9.36 | $8.94 | $9.21 | $9.21 | 140,165,760 |
| 2024-10-29 | $9.08 | $9.28 | $8.94 | $9.04 | $9.04 | 92,767,900 |
| 2024-10-28 | $9.06 | $9.26 | $8.98 | $9.03 | $9.03 | 97,338,330 |
| 2024-10-25 | $9.03 | $9.11 | $8.89 | $9.00 | $9.00 | 84,978,380 |
| 2024-10-24 | $9.20 | $9.20 | $8.95 | $9.04 | $9.04 | 85,400,660 |
| 2024-10-23 | $8.80 | $9.42 | $8.76 | $9.21 | $9.21 | 179,929,780 |
| 2024-10-22 | $8.92 | $9.02 | $8.68 | $8.83 | $8.83 | 115,821,270 |
| 2024-10-21 | $8.62 | $8.99 | $8.57 | $8.87 | $8.87 | 131,163,640 |
| 2024-10-18 | $8.25 | $8.65 | $8.17 | $8.52 | $8.52 | 96,439,080 |
| 2024-10-17 | $8.28 | $8.44 | $8.24 | $8.25 | $8.25 | 52,860,930 |
| 2024-10-16 | $8.20 | $8.37 | $8.18 | $8.22 | $8.22 | 52,961,400 |
| 2024-10-15 | $8.36 | $8.59 | $8.29 | $8.32 | $8.32 | 73,071,460 |
| 2024-10-14 | $8.15 | $8.46 | $8.13 | $8.44 | $8.44 | 81,664,570 |
| 2024-10-11 | $8.48 | $8.49 | $8.00 | $8.08 | $8.08 | 78,577,660 |
| 2024-10-10 | $8.53 | $8.75 | $8.32 | $8.51 | $8.51 | 98,395,900 |
| 2024-10-09 | $8.60 | $8.85 | $8.30 | $8.40 | $8.40 | 126,659,610 |
| 2024-10-08 | $9.24 | $9.24 | $8.34 | $8.96 | $8.96 | 205,686,210 |
| 2024-09-30 | $8.00 | $8.47 | $8.00 | $8.40 | $8.40 | 160,677,280 |
| 2024-09-27 | $7.63 | $7.81 | $7.61 | $7.80 | $7.80 | 41,455,280 |
| 2024-09-26 | $7.39 | $7.58 | $7.35 | $7.58 | $7.58 | 45,041,950 |
| 2024-09-25 | $7.45 | $7.53 | $7.36 | $7.41 | $7.41 | 54,946,350 |
| 2024-09-24 | $7.26 | $7.39 | $7.18 | $7.38 | $7.38 | 43,540,730 |
| 2024-09-23 | $7.18 | $7.28 | $7.14 | $7.22 | $7.22 | 23,869,560 |
| 2024-09-20 | $7.19 | $7.22 | $7.13 | $7.17 | $7.17 | 17,614,860 |
| 2024-09-19 | $7.15 | $7.26 | $7.06 | $7.20 | $7.20 | 31,574,640 |
| 2024-09-18 | $7.08 | $7.15 | $6.93 | $7.13 | $7.13 | 24,642,900 |
| 2024-09-13 | $7.13 | $7.16 | $7.07 | $7.09 | $7.09 | 15,041,440 |
| 2024-09-12 | $7.08 | $7.20 | $7.08 | $7.13 | $7.13 | 26,725,110 |
| 2024-09-11 | $7.11 | $7.14 | $7.05 | $7.07 | $7.07 | 15,430,900 |
| 2024-09-10 | $7.12 | $7.18 | $6.89 | $7.15 | $7.15 | 38,137,280 |
| 2024-09-09 | $7.07 | $7.16 | $7.03 | $7.13 | $7.13 | 23,231,070 |
| 2024-09-06 | $7.25 | $7.28 | $7.09 | $7.10 | $7.10 | 21,940,960 |
| 2024-09-05 | $7.21 | $7.29 | $7.17 | $7.23 | $7.23 | 20,281,170 |
| 2024-09-04 | $7.08 | $7.23 | $7.07 | $7.17 | $7.17 | 24,311,070 |
| 2024-09-03 | $7.11 | $7.23 | $7.10 | $7.15 | $7.15 | 25,354,420 |
| 2024-09-02 | $7.21 | $7.22 | $7.06 | $7.11 | $7.11 | 47,328,140 |
| 2024-08-30 | $7.25 | $7.40 | $7.19 | $7.30 | $7.30 | 33,172,300 |
| 2024-08-29 | $7.10 | $7.27 | $7.07 | $7.21 | $7.21 | 31,064,350 |
| 2024-08-28 | $7.10 | $7.18 | $7.10 | $7.11 | $7.11 | 23,145,410 |
| 2024-08-27 | $7.32 | $7.35 | $7.08 | $7.12 | $7.12 | 40,541,920 |
| 2024-08-26 | $7.46 | $7.47 | $7.33 | $7.36 | $7.36 | 29,808,200 |
| 2024-08-23 | $7.32 | $7.50 | $7.26 | $7.48 | $7.48 | 42,106,490 |
| 2024-08-22 | $7.40 | $7.49 | $7.30 | $7.34 | $7.34 | 39,048,900 |
| 2024-08-21 | $7.40 | $7.49 | $7.39 | $7.41 | $7.41 | 28,104,400 |
| 2024-08-20 | $7.41 | $7.56 | $7.40 | $7.44 | $7.44 | 44,580,560 |
| 2024-08-19 | $7.39 | $7.52 | $7.36 | $7.43 | $7.43 | 27,357,500 |
| 2024-08-16 | $7.63 | $7.64 | $7.40 | $7.44 | $7.44 | 43,326,450 |
| 2024-08-15 | $7.53 | $7.71 | $7.50 | $7.59 | $7.59 | 40,555,380 |
| 2024-08-14 | $7.74 | $7.74 | $7.55 | $7.56 | $7.56 | 39,503,850 |
| 2024-08-13 | $7.61 | $7.75 | $7.57 | $7.74 | $7.74 | 40,146,120 |
| 2024-08-12 | $7.77 | $7.78 | $7.57 | $7.60 | $7.60 | 52,586,500 |
| 2024-08-09 | $7.90 | $8.02 | $7.80 | $7.81 | $7.81 | 55,418,550 |
| 2024-08-08 | $8.31 | $8.32 | $7.86 | $7.90 | $7.90 | 109,128,620 |
| 2024-08-07 | $8.20 | $8.45 | $8.07 | $8.32 | $8.32 | 146,031,330 |
| 2024-08-06 | $7.82 | $8.30 | $7.80 | $8.15 | $8.15 | 119,530,500 |
| 2024-08-05 | $8.03 | $8.16 | $7.72 | $7.73 | $7.73 | 95,371,530 |
| 2024-08-02 | $8.15 | $8.35 | $8.04 | $8.10 | $8.10 | 96,671,500 |
| 2024-08-01 | $8.09 | $8.32 | $8.06 | $8.21 | $8.21 | 113,929,220 |
| 2024-07-31 | $7.96 | $8.15 | $7.90 | $8.09 | $8.09 | 106,680,120 |
| 2024-07-30 | $7.94 | $8.04 | $7.81 | $7.97 | $7.97 | 66,477,010 |
| 2024-07-29 | $7.85 | $8.05 | $7.78 | $7.96 | $7.96 | 85,817,710 |
| 2024-07-26 | $7.43 | $7.82 | $7.40 | $7.75 | $7.75 | 68,587,980 |
| 2024-07-25 | $7.35 | $7.50 | $7.29 | $7.43 | $7.43 | 27,357,400 |
| 2024-07-24 | $7.40 | $7.63 | $7.37 | $7.41 | $7.41 | 50,474,700 |
| 2024-07-23 | $7.58 | $7.66 | $7.39 | $7.40 | $7.40 | 33,865,550 |
| 2024-07-22 | $7.53 | $7.68 | $7.50 | $7.61 | $7.61 | 37,829,840 |
| 2024-07-19 | $7.43 | $7.56 | $7.41 | $7.53 | $7.53 | 37,229,450 |
| 2024-07-18 | $7.44 | $7.53 | $7.20 | $7.48 | $7.48 | 46,702,950 |
| 2024-07-17 | $7.56 | $7.61 | $7.40 | $7.50 | $7.50 | 46,783,820 |
| 2024-07-16 | $7.22 | $7.63 | $7.17 | $7.56 | $7.56 | 58,992,670 |
| 2024-07-15 | $7.22 | $7.29 | $7.14 | $7.28 | $7.28 | 29,657,300 |
| 2024-07-12 | $7.36 | $7.40 | $7.19 | $7.23 | $7.23 | 26,553,850 |
| 2024-07-11 | $7.32 | $7.40 | $7.26 | $7.40 | $7.40 | 35,205,240 |
| 2024-07-10 | $7.20 | $7.33 | $7.18 | $7.20 | $7.20 | 31,515,000 |
| 2024-07-09 | $7.10 | $7.26 | $6.96 | $7.25 | $7.25 | 45,708,590 |
| 2024-07-08 | $7.26 | $7.27 | $7.09 | $7.13 | $7.13 | 29,000,300 |
| 2024-07-05 | $7.32 | $7.34 | $7.16 | $7.29 | $7.29 | 38,688,800 |
| 2024-07-04 | $7.62 | $7.66 | $7.31 | $7.32 | $7.32 | 47,310,920 |
| 2024-07-03 | $7.73 | $7.75 | $7.58 | $7.60 | $7.60 | 33,385,050 |
| 2024-07-02 | $7.81 | $7.89 | $7.70 | $7.73 | $7.73 | 38,769,190 |
| 2024-07-01 | $7.76 | $7.84 | $7.72 | $7.83 | $7.83 | 35,831,730 |
| 2024-06-28 | $7.42 | $7.89 | $7.41 | $7.77 | $7.77 | 68,993,780 |
| 2024-06-27 | $7.41 | $7.52 | $7.39 | $7.44 | $7.44 | 31,035,130 |
| 2024-06-26 | $7.22 | $7.48 | $7.18 | $7.45 | $7.45 | 29,319,450 |
| 2024-06-25 | $7.37 | $7.44 | $7.21 | $7.23 | $7.23 | 34,990,080 |
| 2024-06-24 | $7.61 | $7.66 | $7.37 | $7.38 | $7.38 | 39,457,900 |
| 2024-06-21 | $7.60 | $7.74 | $7.57 | $7.63 | $7.63 | 28,719,640 |
| 2024-06-20 | $7.80 | $7.86 | $7.57 | $7.57 | $7.57 | 44,573,500 |
| 2024-06-19 | $7.90 | $7.92 | $7.78 | $7.79 | $7.79 | 35,343,120 |
| 2024-06-18 | $7.89 | $7.96 | $7.85 | $7.93 | $7.93 | 33,744,440 |
| 2024-06-17 | $7.80 | $7.96 | $7.79 | $7.92 | $7.92 | 48,005,000 |
| 2024-06-14 | $7.67 | $7.86 | $7.66 | $7.85 | $7.85 | 55,313,310 |
| 2024-06-13 | $7.83 | $7.84 | $7.67 | $7.71 | $7.71 | 53,459,170 |
| 2024-06-12 | $7.85 | $7.96 | $7.81 | $7.84 | $7.84 | 47,157,310 |
| 2024-06-11 | $7.78 | $7.88 | $7.68 | $7.85 | $7.85 | 41,961,810 |
| 2024-06-07 | $7.73 | $7.84 | $7.66 | $7.81 | $7.81 | 48,540,870 |
| 2024-06-06 | $7.83 | $7.86 | $7.65 | $7.66 | $7.66 | 58,430,880 |
| 2024-06-05 | $7.78 | $8.02 | $7.77 | $7.82 | $7.82 | 81,585,690 |
| 2024-06-04 | $7.69 | $7.83 | $7.58 | $7.82 | $7.82 | 46,355,020 |
| 2024-06-03 | $7.74 | $7.84 | $7.64 | $7.72 | $7.72 | 50,934,150 |
| 2024-05-31 | $7.54 | $7.79 | $7.52 | $7.76 | $7.76 | 71,540,400 |
| 2024-05-30 | $7.31 | $7.60 | $7.28 | $7.54 | $7.54 | 61,117,850 |
| 2024-05-29 | $7.45 | $7.53 | $7.28 | $7.35 | $7.35 | 32,938,020 |
| 2024-05-28 | $7.42 | $7.55 | $7.37 | $7.39 | $7.39 | 30,894,300 |
| 2024-05-27 | $7.40 | $7.47 | $7.24 | $7.47 | $7.47 | 35,543,510 |
| 2024-05-24 | $7.44 | $7.50 | $7.36 | $7.38 | $7.38 | 37,455,120 |
| 2024-05-23 | $7.65 | $7.71 | $7.50 | $7.51 | $7.51 | 46,361,400 |
| 2024-05-22 | $7.62 | $7.71 | $7.56 | $7.66 | $7.66 | 37,851,790 |
| 2024-05-21 | $7.80 | $7.81 | $7.61 | $7.63 | $7.63 | 49,067,380 |
| 2024-05-20 | $7.62 | $7.84 | $7.62 | $7.84 | $7.84 | 70,738,260 |
| 2024-05-17 | $7.62 | $7.77 | $7.58 | $7.67 | $7.67 | 65,381,630 |
| 2024-05-16 | $7.66 | $7.72 | $7.54 | $7.57 | $7.57 | 44,771,400 |
| 2024-05-15 | $7.65 | $7.73 | $7.60 | $7.63 | $7.63 | 33,193,400 |
| 2024-05-14 | $7.70 | $7.78 | $7.63 | $7.66 | $7.66 | 41,974,170 |
| 2024-05-13 | $7.73 | $7.81 | $7.62 | $7.70 | $7.70 | 47,900,190 |
| 2024-05-10 | $7.94 | $8.01 | $7.69 | $7.81 | $7.81 | 85,011,140 |
| 2024-05-09 | $7.89 | $7.96 | $7.83 | $7.94 | $7.94 | 66,902,570 |
| 2024-05-08 | $8.07 | $8.07 | $7.88 | $7.92 | $7.92 | 68,252,380 |
| 2024-05-07 | $7.89 | $8.18 | $7.83 | $8.11 | $8.11 | 117,346,850 |
| 2024-05-06 | $7.98 | $8.01 | $7.86 | $7.91 | $7.91 | 72,118,350 |
| 2024-04-30 | $7.90 | $8.06 | $7.77 | $7.91 | $7.91 | 98,811,100 |
| 2024-04-29 | $7.93 | $7.94 | $7.80 | $7.94 | $7.94 | 128,261,470 |
| 2024-04-26 | $7.77 | $8.14 | $7.70 | $7.99 | $7.99 | 166,637,640 |
| 2024-04-25 | $7.94 | $7.99 | $7.66 | $7.70 | $7.70 | 166,014,700 |
| 2024-04-24 | $7.24 | $7.92 | $7.21 | $7.92 | $7.92 | 172,674,130 |
| 2024-04-23 | $7.26 | $7.38 | $7.19 | $7.20 | $7.20 | 46,920,970 |
| 2024-04-22 | $7.33 | $7.50 | $7.22 | $7.34 | $7.34 | 72,468,370 |
| 2024-04-19 | $7.14 | $7.33 | $7.13 | $7.28 | $7.28 | 54,689,630 |
| 2024-04-18 | $7.01 | $7.39 | $7.00 | $7.24 | $7.24 | 61,208,900 |
| 2024-04-17 | $6.82 | $7.06 | $6.81 | $7.05 | $7.05 | 35,656,090 |
| 2024-04-16 | $7.01 | $7.04 | $6.75 | $6.77 | $6.77 | 37,787,220 |
| 2024-04-15 | $6.95 | $7.19 | $6.87 | $7.06 | $7.06 | 46,331,000 |
| 2024-04-12 | $7.05 | $7.08 | $6.91 | $6.92 | $6.92 | 32,478,170 |
| 2024-04-11 | $7.07 | $7.16 | $7.02 | $7.05 | $7.05 | 33,839,520 |
| 2024-04-10 | $7.24 | $7.28 | $6.95 | $7.11 | $7.11 | 56,962,580 |
| 2024-04-09 | $7.25 | $7.46 | $7.23 | $7.30 | $7.30 | 47,407,000 |
| 2024-04-08 | $7.44 | $7.53 | $7.23 | $7.26 | $7.26 | 51,486,420 |
| 2024-04-03 | $7.40 | $7.61 | $7.28 | $7.52 | $7.52 | 64,467,830 |
| 2024-04-02 | $7.35 | $7.73 | $7.31 | $7.48 | $7.48 | 87,265,150 |
| 2024-04-01 | $7.16 | $7.44 | $7.14 | $7.39 | $7.39 | 54,728,920 |
| 2024-03-29 | $7.03 | $7.16 | $6.95 | $7.14 | $7.14 | 38,351,570 |
| 2024-03-28 | $6.68 | $7.10 | $6.67 | $7.03 | $7.03 | 56,888,120 |
| 2024-03-27 | $6.87 | $6.88 | $6.63 | $6.64 | $6.64 | 39,112,400 |
| 2024-03-26 | $6.97 | $7.03 | $6.76 | $6.88 | $6.88 | 37,547,520 |
| 2024-03-25 | $7.25 | $7.25 | $6.94 | $6.95 | $6.95 | 51,261,650 |
| 2024-03-22 | $7.46 | $7.47 | $7.25 | $7.27 | $7.27 | 36,779,500 |
| 2024-03-21 | $7.36 | $7.50 | $7.34 | $7.48 | $7.48 | 43,726,840 |
| 2024-03-20 | $7.24 | $7.40 | $7.24 | $7.39 | $7.39 | 36,647,310 |
| 2024-03-19 | $7.30 | $7.33 | $7.25 | $7.26 | $7.26 | 33,601,590 |
| 2024-03-18 | $7.18 | $7.31 | $7.18 | $7.29 | $7.29 | 39,445,500 |
| 2024-03-15 | $7.12 | $7.19 | $7.06 | $7.18 | $7.18 | 26,732,240 |
| 2024-03-14 | $7.24 | $7.29 | $7.10 | $7.15 | $7.15 | 31,221,110 |
| 2024-03-13 | $7.24 | $7.46 | $7.18 | $7.28 | $7.28 | 43,295,150 |
| 2024-03-12 | $7.19 | $7.29 | $7.14 | $7.23 | $7.23 | 34,966,900 |
| 2024-03-11 | $7.17 | $7.20 | $7.12 | $7.20 | $7.20 | 29,211,870 |
| 2024-03-08 | $7.13 | $7.19 | $7.04 | $7.19 | $7.19 | 28,952,450 |
| 2024-03-07 | $7.25 | $7.29 | $7.09 | $7.10 | $7.10 | 25,124,590 |
| 2024-03-06 | $7.25 | $7.32 | $7.14 | $7.23 | $7.23 | 31,840,610 |
| 2024-03-05 | $7.27 | $7.45 | $7.20 | $7.26 | $7.26 | 40,808,850 |
| 2024-03-04 | $7.25 | $7.39 | $7.18 | $7.29 | $7.29 | 41,584,540 |
| 2024-03-01 | $7.20 | $7.25 | $7.10 | $7.23 | $7.23 | 41,421,940 |
| 2024-02-29 | $6.76 | $7.19 | $6.75 | $7.19 | $7.19 | 57,943,670 |
| 2024-02-28 | $7.08 | $7.15 | $6.79 | $6.80 | $6.80 | 53,872,530 |
| 2024-02-27 | $6.80 | $7.08 | $6.78 | $7.08 | $7.08 | 45,981,550 |
| 2024-02-26 | $6.80 | $6.92 | $6.74 | $6.81 | $6.81 | 39,313,800 |
| 2024-02-23 | $6.71 | $6.78 | $6.64 | $6.77 | $6.77 | 30,798,470 |
| 2024-02-22 | $6.64 | $6.73 | $6.64 | $6.71 | $6.71 | 26,008,410 |
| 2024-02-21 | $6.64 | $6.82 | $6.59 | $6.67 | $6.67 | 41,370,930 |
| 2024-02-20 | $6.61 | $6.72 | $6.52 | $6.68 | $6.68 | 26,729,750 |
| 2024-02-19 | $6.84 | $6.85 | $6.55 | $6.64 | $6.64 | 44,069,180 |
| 2024-02-08 | $6.63 | $6.93 | $6.60 | $6.71 | $6.71 | 52,373,370 |
| 2024-02-07 | $6.20 | $6.61 | $6.15 | $6.60 | $6.60 | 63,267,800 |
| 2024-02-06 | $5.65 | $6.22 | $5.60 | $6.20 | $6.20 | 50,945,150 |
| 2024-02-05 | $5.95 | $5.99 | $5.48 | $5.73 | $5.73 | 57,434,860 |
| 2024-02-02 | $6.15 | $6.38 | $5.82 | $6.02 | $6.02 | 44,834,400 |
| 2024-02-01 | $6.11 | $6.26 | $5.96 | $6.16 | $6.16 | 44,132,660 |
| 2024-01-31 | $6.45 | $6.45 | $6.11 | $6.13 | $6.13 | 57,792,450 |
| 2024-01-30 | $6.68 | $6.78 | $6.58 | $6.60 | $6.60 | 19,923,600 |
| 2024-01-29 | $6.94 | $6.96 | $6.68 | $6.70 | $6.70 | 22,865,140 |
| 2024-01-26 | $6.97 | $7.02 | $6.90 | $6.93 | $6.93 | 19,760,750 |
| 2024-01-25 | $6.61 | $7.03 | $6.58 | $6.99 | $6.99 | 35,221,960 |
| 2024-01-24 | $6.46 | $6.64 | $6.38 | $6.63 | $6.63 | 21,202,140 |
| 2024-01-23 | $6.38 | $6.52 | $6.32 | $6.44 | $6.44 | 21,602,520 |
| 2024-01-22 | $6.66 | $6.72 | $6.34 | $6.37 | $6.37 | 23,932,260 |
| 2024-01-19 | $6.81 | $6.85 | $6.65 | $6.67 | $6.67 | 19,533,550 |
| 2024-01-18 | $6.85 | $6.87 | $6.60 | $6.86 | $6.86 | 31,551,130 |
| 2024-01-17 | $7.11 | $7.11 | $6.87 | $6.88 | $6.88 | 23,447,010 |
| 2024-01-16 | $7.13 | $7.16 | $7.02 | $7.12 | $7.12 | 20,906,890 |
| 2024-01-15 | $7.25 | $7.28 | $7.11 | $7.15 | $7.15 | 23,968,910 |
| 2024-01-12 | $7.22 | $7.32 | $7.21 | $7.30 | $7.30 | 22,369,010 |
| 2024-01-11 | $7.21 | $7.28 | $7.16 | $7.28 | $7.28 | 23,612,620 |
| 2024-01-10 | $7.26 | $7.32 | $7.10 | $7.18 | $7.18 | 21,506,450 |
| 2024-01-09 | $7.29 | $7.35 | $7.23 | $7.28 | $7.28 | 22,432,220 |
| 2024-01-08 | $7.51 | $7.51 | $7.25 | $7.26 | $7.26 | 27,494,660 |
| 2024-01-05 | $7.75 | $7.80 | $7.46 | $7.51 | $7.51 | 30,963,300 |
| 2024-01-04 | $7.86 | $7.88 | $7.72 | $7.79 | $7.79 | 20,513,710 |
| 2024-01-03 | $7.90 | $7.99 | $7.84 | $7.88 | $7.88 | 25,589,230 |
| 2024-01-02 | $7.69 | $8.07 | $7.67 | $7.93 | $7.93 | 60,565,630 |
| 2024-01-01 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-12-29 | $7.54 | $7.77 | $7.53 | $7.71 | $7.71 | 35,947,730 |
| 2023-12-28 | $7.53 | $7.61 | $7.47 | $7.59 | $7.59 | 38,705,120 |
| 2023-12-27 | $7.31 | $7.65 | $7.27 | $7.56 | $7.56 | 34,290,110 |
| 2023-12-26 | $7.38 | $7.42 | $7.19 | $7.33 | $7.33 | 22,042,020 |
| 2023-12-25 | $7.41 | $7.55 | $7.35 | $7.42 | $7.42 | 19,844,380 |
| 2023-12-22 | $7.37 | $7.48 | $7.36 | $7.40 | $7.40 | 23,735,120 |
| 2023-12-21 | $7.30 | $7.41 | $7.28 | $7.36 | $7.36 | 13,979,470 |
| 2023-12-20 | $7.46 | $7.47 | $7.30 | $7.32 | $7.32 | 16,791,850 |
| 2023-12-19 | $7.46 | $7.49 | $7.39 | $7.44 | $7.44 | 13,512,740 |
| 2023-12-18 | $7.65 | $7.66 | $7.43 | $7.45 | $7.45 | 21,559,000 |
| 2023-12-15 | $7.65 | $7.77 | $7.64 | $7.68 | $7.68 | 20,009,610 |
| 2023-12-14 | $7.76 | $7.80 | $7.64 | $7.65 | $7.65 | 18,253,100 |
| 2023-12-13 | $7.77 | $7.88 | $7.73 | $7.75 | $7.75 | 25,811,880 |
| 2023-12-12 | $7.82 | $7.85 | $7.71 | $7.76 | $7.76 | 19,689,910 |
| 2023-12-11 | $7.54 | $7.83 | $7.52 | $7.82 | $7.82 | 31,980,300 |
| 2023-12-08 | $7.76 | $7.79 | $7.54 | $7.57 | $7.57 | 30,201,320 |
| 2023-12-07 | $7.72 | $7.83 | $7.61 | $7.78 | $7.78 | 22,901,350 |
| 2023-12-06 | $7.65 | $7.81 | $7.62 | $7.71 | $7.71 | 18,985,260 |
| 2023-12-05 | $7.83 | $7.84 | $7.66 | $7.66 | $7.66 | 20,800,580 |
| 2023-12-04 | $7.86 | $7.90 | $7.84 | $7.85 | $7.85 | 19,776,100 |
| 2023-12-01 | $7.74 | $7.87 | $7.73 | $7.84 | $7.84 | 21,062,980 |
| 2023-11-30 | $7.81 | $7.88 | $7.68 | $7.75 | $7.75 | 20,718,600 |
| 2023-11-29 | $7.86 | $7.87 | $7.77 | $7.81 | $7.81 | 19,956,740 |
| 2023-11-28 | $7.84 | $7.91 | $7.82 | $7.87 | $7.87 | 16,794,620 |
| 2023-11-27 | $7.86 | $7.88 | $7.79 | $7.86 | $7.86 | 18,295,880 |
| 2023-11-24 | $8.03 | $8.04 | $7.83 | $7.85 | $7.85 | 27,943,920 |
| 2023-11-23 | $8.04 | $8.09 | $8.00 | $8.04 | $8.04 | 20,726,530 |
| 2023-11-22 | $8.08 | $8.13 | $8.01 | $8.03 | $8.03 | 28,726,110 |
| 2023-11-21 | $8.32 | $8.32 | $8.08 | $8.10 | $8.10 | 44,549,930 |
| 2023-11-20 | $8.21 | $8.32 | $8.16 | $8.32 | $8.32 | 33,589,220 |
| 2023-11-17 | $8.19 | $8.25 | $8.15 | $8.21 | $8.21 | 29,600,510 |
| 2023-11-16 | $8.29 | $8.40 | $8.18 | $8.21 | $8.21 | 32,333,010 |
| 2023-11-15 | $8.31 | $8.37 | $8.16 | $8.33 | $8.33 | 42,826,600 |
| 2023-11-14 | $8.27 | $8.36 | $8.23 | $8.29 | $8.29 | 37,057,070 |
| 2023-11-13 | $8.09 | $8.34 | $8.03 | $8.33 | $8.33 | 75,390,680 |
| 2023-11-10 | $7.90 | $8.16 | $7.81 | $8.03 | $8.03 | 49,480,790 |
| 2023-11-09 | $7.97 | $8.01 | $7.83 | $7.89 | $7.89 | 36,816,450 |
| 2023-11-08 | $8.11 | $8.15 | $7.93 | $8.01 | $8.01 | 51,131,090 |
| 2023-11-07 | $8.08 | $8.28 | $8.05 | $8.15 | $8.15 | 63,484,510 |
| 2023-11-06 | $8.32 | $8.40 | $7.98 | $8.13 | $8.13 | 102,992,380 |
| 2023-11-03 | $7.76 | $8.17 | $7.71 | $8.16 | $8.16 | 89,360,560 |
| 2023-11-02 | $8.03 | $8.14 | $7.71 | $7.72 | $7.72 | 61,933,340 |
| 2023-11-01 | $7.59 | $8.01 | $7.58 | $7.93 | $7.93 | 96,164,730 |
| 2023-10-31 | $7.59 | $7.69 | $7.54 | $7.58 | $7.58 | 23,989,890 |
| 2023-10-30 | $7.60 | $7.65 | $7.48 | $7.60 | $7.60 | 39,193,150 |
| 2023-10-27 | $7.60 | $7.73 | $7.56 | $7.67 | $7.67 | 40,648,190 |
| 2023-10-26 | $7.26 | $7.65 | $7.21 | $7.60 | $7.60 | 49,641,260 |
| 2023-10-25 | $7.20 | $7.37 | $7.19 | $7.30 | $7.30 | 26,972,790 |
| 2023-10-24 | $7.16 | $7.19 | $7.02 | $7.15 | $7.15 | 21,806,770 |
| 2023-10-23 | $7.14 | $7.31 | $7.07 | $7.11 | $7.11 | 28,057,070 |
| 2023-10-20 | $7.31 | $7.36 | $7.12 | $7.14 | $7.14 | 29,417,080 |
| 2023-10-19 | $7.38 | $7.52 | $7.30 | $7.31 | $7.31 | 26,342,200 |
| 2023-10-18 | $7.53 | $7.56 | $7.40 | $7.41 | $7.41 | 19,447,070 |
| 2023-10-17 | $7.49 | $7.60 | $7.40 | $7.58 | $7.58 | 26,272,980 |
| 2023-10-16 | $7.45 | $7.58 | $7.45 | $7.49 | $7.49 | 20,206,610 |
| 2023-10-13 | $7.59 | $7.60 | $7.44 | $7.46 | $7.46 | 26,922,500 |
| 2023-10-12 | $7.64 | $7.66 | $7.58 | $7.61 | $7.61 | 18,302,020 |
| 2023-10-11 | $7.53 | $7.71 | $7.52 | $7.62 | $7.62 | 33,957,390 |
| 2023-10-10 | $7.54 | $7.58 | $7.50 | $7.52 | $7.52 | 16,685,540 |
| 2023-10-09 | $7.49 | $7.63 | $7.49 | $7.55 | $7.55 | 26,337,320 |
| 2023-09-28 | $7.39 | $7.51 | $7.38 | $7.49 | $7.49 | 21,107,990 |
| 2023-09-27 | $7.34 | $7.42 | $7.34 | $7.37 | $7.37 | 12,613,240 |
| 2023-09-26 | $7.43 | $7.45 | $7.35 | $7.36 | $7.36 | 13,368,550 |
| 2023-09-25 | $7.52 | $7.53 | $7.41 | $7.44 | $7.44 | 14,322,010 |
| 2023-09-22 | $7.39 | $7.53 | $7.39 | $7.51 | $7.51 | 18,065,910 |
| 2023-09-21 | $7.39 | $7.51 | $7.38 | $7.40 | $7.40 | 16,501,300 |
| 2023-09-20 | $7.45 | $7.48 | $7.38 | $7.39 | $7.39 | 16,522,150 |
| 2023-09-19 | $7.58 | $7.60 | $7.45 | $7.47 | $7.47 | 20,092,000 |
| 2023-09-18 | $7.60 | $7.64 | $7.55 | $7.61 | $7.61 | 18,886,130 |
| 2023-09-15 | $7.69 | $7.72 | $7.61 | $7.65 | $7.65 | 19,973,650 |
| 2023-09-14 | $7.72 | $7.73 | $7.62 | $7.66 | $7.66 | 17,113,380 |
| 2023-09-13 | $7.82 | $7.86 | $7.66 | $7.73 | $7.73 | 30,554,450 |
| 2023-09-12 | $7.81 | $7.96 | $7.78 | $7.84 | $7.84 | 36,411,610 |
| 2023-09-11 | $7.83 | $7.90 | $7.70 | $7.82 | $7.82 | 52,902,820 |
| 2023-09-08 | $7.50 | $7.82 | $7.48 | $7.79 | $7.79 | 62,024,900 |
| 2023-09-07 | $7.61 | $7.64 | $7.51 | $7.52 | $7.52 | 23,253,200 |
| 2023-09-06 | $7.47 | $7.64 | $7.46 | $7.61 | $7.61 | 29,618,830 |
| 2023-09-05 | $7.47 | $7.57 | $7.47 | $7.49 | $7.49 | 23,463,980 |
| 2023-09-04 | $7.39 | $7.50 | $7.38 | $7.49 | $7.49 | 20,960,130 |
| 2023-09-01 | $7.45 | $7.46 | $7.32 | $7.37 | $7.37 | 18,590,910 |
| 2023-08-31 | $7.48 | $7.52 | $7.42 | $7.43 | $7.43 | 17,014,660 |
| 2023-08-30 | $7.47 | $7.58 | $7.44 | $7.48 | $7.48 | 27,695,220 |
| 2023-08-29 | $7.25 | $7.46 | $7.22 | $7.43 | $7.43 | 25,910,120 |
| 2023-08-28 | $7.56 | $7.57 | $7.24 | $7.26 | $7.26 | 29,066,410 |
| 2023-08-25 | $7.33 | $7.38 | $7.18 | $7.20 | $7.20 | 23,808,720 |
| 2023-08-24 | $7.34 | $7.41 | $7.30 | $7.38 | $7.38 | 19,088,400 |
| 2023-08-23 | $7.45 | $7.45 | $7.29 | $7.31 | $7.31 | 19,190,290 |
| 2023-08-22 | $7.42 | $7.52 | $7.35 | $7.47 | $7.47 | 21,359,720 |
| 2023-08-21 | $7.48 | $7.57 | $7.41 | $7.42 | $7.42 | 25,056,920 |
| 2023-08-18 | $7.53 | $7.59 | $7.43 | $7.44 | $7.44 | 21,618,590 |
| 2023-08-17 | $7.30 | $7.58 | $7.23 | $7.55 | $7.55 | 37,887,900 |
| 2023-08-16 | $7.39 | $7.40 | $7.29 | $7.30 | $7.30 | 19,633,620 |
| 2023-08-15 | $7.37 | $7.51 | $7.37 | $7.41 | $7.41 | 20,718,110 |
| 2023-08-14 | $7.29 | $7.44 | $7.27 | $7.41 | $7.41 | 20,399,060 |
| 2023-08-11 | $7.55 | $7.56 | $7.37 | $7.37 | $7.37 | 28,451,210 |
| 2023-08-10 | $7.51 | $7.58 | $7.51 | $7.55 | $7.55 | 16,347,390 |
| 2023-08-09 | $7.63 | $7.63 | $7.50 | $7.53 | $7.53 | 24,444,570 |
| 2023-08-08 | $7.70 | $7.71 | $7.58 | $7.64 | $7.64 | 23,521,190 |
| 2023-08-07 | $7.80 | $7.80 | $7.67 | $7.69 | $7.69 | 33,572,530 |
| 2023-08-04 | $7.82 | $7.84 | $7.74 | $7.82 | $7.82 | 32,771,600 |
| 2023-08-03 | $7.82 | $7.85 | $7.78 | $7.79 | $7.79 | 23,056,300 |
| 2023-08-02 | $7.91 | $7.92 | $7.81 | $7.83 | $7.83 | 23,634,300 |
| 2023-08-01 | $7.96 | $8.02 | $7.90 | $7.91 | $7.91 | 29,765,100 |
| 2023-07-31 | $7.94 | $8.03 | $7.94 | $8.01 | $8.01 | 29,840,390 |
| 2023-07-28 | $7.83 | $7.96 | $7.79 | $7.95 | $7.95 | 30,608,620 |
| 2023-07-27 | $7.92 | $8.01 | $7.87 | $7.89 | $7.89 | 27,276,800 |
| 2023-07-26 | $7.96 | $7.98 | $7.85 | $7.89 | $7.89 | 29,038,250 |
| 2023-07-25 | $8.00 | $8.03 | $7.91 | $7.98 | $7.98 | 29,400,440 |
| 2023-07-24 | $7.77 | $8.10 | $7.77 | $7.96 | $7.96 | 64,822,990 |
| 2023-07-21 | $7.79 | $7.81 | $7.67 | $7.71 | $7.71 | 30,669,240 |
| 2023-07-20 | $7.98 | $8.00 | $7.78 | $7.79 | $7.79 | 33,574,200 |
| 2023-07-19 | $8.03 | $8.05 | $7.95 | $7.97 | $7.97 | 24,301,920 |
| 2023-07-18 | $8.03 | $8.12 | $7.95 | $8.03 | $8.03 | 34,284,700 |
| 2023-07-17 | $7.88 | $8.05 | $7.84 | $8.03 | $8.03 | 50,584,250 |
| 2023-07-14 | $7.85 | $7.93 | $7.83 | $7.88 | $7.88 | 32,723,640 |
| 2023-07-13 | $7.90 | $7.94 | $7.79 | $7.85 | $7.85 | 59,963,390 |
| 2023-07-12 | $8.27 | $8.31 | $7.89 | $7.90 | $7.90 | 84,148,190 |
| 2023-07-11 | $8.37 | $8.40 | $8.25 | $8.29 | $8.29 | 35,446,760 |
| 2023-07-10 | $8.26 | $8.35 | $8.20 | $8.27 | $8.27 | 39,415,050 |
| 2023-07-07 | $8.28 | $8.32 | $8.18 | $8.22 | $8.22 | 29,324,160 |
| 2023-07-06 | $8.35 | $8.40 | $8.28 | $8.30 | $8.30 | 28,973,640 |
| 2023-07-05 | $8.44 | $8.50 | $8.35 | $8.36 | $8.36 | 33,222,220 |
| 2023-07-04 | $8.44 | $8.48 | $8.36 | $8.46 | $8.46 | 43,806,630 |
| 2023-07-03 | $8.49 | $8.54 | $8.40 | $8.45 | $8.45 | 42,041,320 |
| 2023-06-30 | $8.41 | $8.52 | $8.37 | $8.49 | $8.49 | 57,547,760 |
| 2023-06-29 | $8.28 | $8.52 | $8.28 | $8.43 | $8.43 | 68,890,470 |
| 2023-06-28 | $8.23 | $8.35 | $8.03 | $8.27 | $8.27 | 50,547,520 |
| 2023-06-27 | $8.04 | $8.20 | $8.00 | $8.19 | $8.19 | 30,454,030 |
| 2023-06-26 | $8.11 | $8.22 | $7.99 | $8.01 | $8.01 | 32,577,770 |
| 2023-06-21 | $8.29 | $8.29 | $8.14 | $8.16 | $8.16 | 33,780,710 |
| 2023-06-20 | $8.20 | $8.32 | $8.15 | $8.30 | $8.30 | 50,710,000 |
| 2023-06-19 | $8.19 | $8.30 | $8.17 | $8.22 | $8.22 | 35,275,860 |
| 2023-06-16 | $8.19 | $8.30 | $8.17 | $8.19 | $8.19 | 31,484,020 |
| 2023-06-15 | $8.21 | $8.25 | $8.08 | $8.16 | $8.16 | 27,485,980 |
| 2023-06-14 | $8.16 | $8.30 | $8.13 | $8.21 | $8.21 | 33,627,800 |
| 2023-06-13 | $8.18 | $8.28 | $8.12 | $8.18 | $8.18 | 40,718,200 |
| 2023-06-12 | $7.97 | $8.33 | $7.97 | $8.19 | $8.19 | 68,496,180 |
| 2023-06-09 | $7.92 | $8.03 | $7.85 | $7.98 | $7.98 | 31,738,390 |
| 2023-06-08 | $7.93 | $7.94 | $7.77 | $7.90 | $7.90 | 36,105,960 |
| 2023-06-07 | $7.90 | $7.96 | $7.87 | $7.93 | $7.93 | 28,968,240 |
| 2023-06-06 | $8.11 | $8.17 | $7.88 | $7.89 | $7.89 | 57,404,310 |
| 2023-06-05 | $8.18 | $8.29 | $8.13 | $8.15 | $8.15 | 44,734,550 |
| 2023-06-02 | $8.43 | $8.45 | $8.17 | $8.18 | $8.18 | 60,618,150 |
| 2023-06-01 | $8.21 | $8.48 | $8.19 | $8.40 | $8.40 | 84,614,900 |
| 2023-05-31 | $8.08 | $8.28 | $8.02 | $8.25 | $8.25 | 65,474,780 |
| 2023-05-30 | $8.05 | $8.21 | $7.96 | $8.11 | $8.11 | 47,970,060 |
| 2023-05-29 | $8.12 | $8.15 | $7.99 | $8.04 | $8.04 | 29,590,300 |
| 2023-05-26 | $8.01 | $8.07 | $7.90 | $8.07 | $8.07 | 35,279,770 |
| 2023-05-25 | $8.05 | $8.12 | $7.88 | $8.05 | $8.05 | 59,213,920 |
| 2023-05-24 | $7.80 | $8.35 | $7.79 | $8.05 | $8.05 | 91,920,380 |
| 2023-05-23 | $7.92 | $7.96 | $7.83 | $7.83 | $7.83 | 28,191,680 |
| 2023-05-22 | $8.00 | $8.03 | $7.90 | $7.93 | $7.93 | 25,241,050 |
| 2023-05-19 | $7.90 | $8.07 | $7.88 | $7.98 | $7.98 | 41,780,010 |
| 2023-05-18 | $7.90 | $8.00 | $7.86 | $7.94 | $7.94 | 37,889,630 |
| 2023-05-17 | $7.71 | $7.94 | $7.67 | $7.93 | $7.93 | 51,196,510 |
| 2023-05-16 | $7.74 | $7.83 | $7.63 | $7.74 | $7.74 | 37,417,580 |
| 2023-05-15 | $7.50 | $7.76 | $7.44 | $7.74 | $7.74 | 37,704,460 |
| 2023-05-12 | $7.63 | $7.65 | $7.48 | $7.50 | $7.50 | 28,168,630 |
| 2023-05-11 | $7.84 | $7.87 | $7.68 | $7.68 | $7.61 | 35,757,680 |
| 2023-05-10 | $7.96 | $7.97 | $7.75 | $7.82 | $7.75 | 45,106,040 |
| 2023-05-09 | $8.09 | $8.14 | $7.93 | $7.95 | $7.88 | 53,847,850 |
| 2023-05-08 | $7.81 | $8.13 | $7.78 | $8.12 | $8.04 | 71,470,300 |
| 2023-05-05 | $7.82 | $7.88 | $7.70 | $7.80 | $7.73 | 34,119,920 |
| 2023-05-04 | $7.74 | $7.92 | $7.70 | $7.83 | $7.76 | 41,319,810 |
| 2023-05-03 | $7.75 | $7.75 | $7.75 | $7.75 | $7.68 | 0 |
| 2023-05-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.68 | 0 |
| 2023-04-28 | $7.66 | $7.79 | $7.62 | $7.75 | $7.75 | 32,240,280 |
| 2023-04-27 | $7.49 | $7.67 | $7.43 | $7.65 | $7.65 | 35,708,270 |
| 2023-04-26 | $7.49 | $7.67 | $7.48 | $7.50 | $7.50 | 37,814,370 |
| 2023-04-25 | $7.58 | $7.67 | $7.45 | $7.58 | $7.58 | 40,889,470 |
| 2023-04-24 | $7.80 | $7.84 | $7.50 | $7.57 | $7.57 | 51,972,530 |
| 2023-04-21 | $7.85 | $8.12 | $7.76 | $7.77 | $7.77 | 70,375,120 |
| 2023-04-20 | $7.90 | $8.00 | $7.78 | $7.89 | $7.89 | 32,391,620 |
| 2023-04-19 | $7.84 | $7.99 | $7.82 | $7.92 | $7.92 | 36,932,010 |
| 2023-04-18 | $7.88 | $7.92 | $7.70 | $7.88 | $7.88 | 39,683,960 |
| 2023-04-17 | $7.80 | $7.92 | $7.72 | $7.88 | $7.88 | 35,513,110 |
| 2023-04-14 | $7.88 | $7.89 | $7.71 | $7.81 | $7.81 | 36,261,550 |
| 2023-04-13 | $8.04 | $8.04 | $7.83 | $7.86 | $7.86 | 42,791,790 |
| 2023-04-12 | $8.03 | $8.08 | $7.95 | $8.03 | $8.03 | 37,235,560 |
| 2023-04-11 | $8.03 | $8.10 | $7.97 | $8.05 | $8.05 | 33,021,870 |
| 2023-04-10 | $8.16 | $8.29 | $8.02 | $8.04 | $8.04 | 57,413,350 |
| 2023-04-07 | $8.16 | $8.29 | $8.12 | $8.16 | $8.16 | 47,103,090 |
| 2023-04-06 | $8.03 | $8.25 | $8.00 | $8.13 | $8.13 | 62,494,320 |
| 2023-04-05 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-04-04 | $8.10 | $8.12 | $7.98 | $8.06 | $8.06 | 44,755,630 |
| 2023-04-03 | $7.79 | $8.14 | $7.78 | $8.07 | $8.07 | 69,997,020 |
| 2023-03-31 | $7.88 | $7.89 | $7.68 | $7.79 | $7.79 | 58,202,700 |
| 2023-03-30 | $7.98 | $8.00 | $7.77 | $7.89 | $7.89 | 42,606,950 |
| 2023-03-29 | $8.04 | $8.08 | $7.90 | $7.96 | $7.96 | 42,460,510 |
| 2023-03-28 | $8.09 | $8.21 | $8.04 | $8.06 | $8.06 | 56,282,520 |
| 2023-03-27 | $8.28 | $8.32 | $8.04 | $8.07 | $8.07 | 64,637,590 |
| 2023-03-24 | $8.31 | $8.35 | $8.18 | $8.26 | $8.26 | 63,568,550 |
| 2023-03-23 | $8.12 | $8.34 | $8.09 | $8.33 | $8.33 | 87,699,700 |
| 2023-03-22 | $8.01 | $8.15 | $7.98 | $8.13 | $8.13 | 65,514,330 |
| 2023-03-21 | $7.99 | $8.19 | $7.97 | $8.05 | $8.05 | 106,054,920 |
| 2023-03-20 | $7.83 | $7.97 | $7.80 | $7.87 | $7.87 | 64,121,990 |
| 2023-03-17 | $7.53 | $8.04 | $7.52 | $7.87 | $7.87 | 131,221,900 |
| 2023-03-16 | $7.68 | $7.74 | $7.48 | $7.48 | $7.48 | 81,620,120 |
| 2023-03-15 | $7.75 | $7.83 | $7.70 | $7.73 | $7.73 | 50,861,690 |
| 2023-03-14 | $7.71 | $7.88 | $7.59 | $7.78 | $7.78 | 85,824,020 |
| 2023-03-13 | $7.64 | $7.81 | $7.63 | $7.74 | $7.74 | 57,067,060 |
| 2023-03-10 | $7.75 | $7.84 | $7.65 | $7.67 | $7.67 | 55,237,400 |
| 2023-03-09 | $7.95 | $7.97 | $7.73 | $7.84 | $7.84 | 52,289,990 |
| 2023-03-08 | $7.75 | $7.91 | $7.68 | $7.90 | $7.90 | 81,181,980 |
| 2023-03-07 | $7.92 | $7.96 | $7.66 | $7.67 | $7.67 | 87,380,450 |
| 2023-03-06 | $7.92 | $8.09 | $7.89 | $7.95 | $7.95 | 99,953,920 |
| 2023-03-03 | $7.79 | $7.95 | $7.73 | $7.89 | $7.89 | 86,245,050 |
| 2023-03-02 | $7.74 | $7.93 | $7.72 | $7.75 | $7.75 | 68,125,210 |
| 2023-03-01 | $7.75 | $7.79 | $7.67 | $7.77 | $7.77 | 58,755,540 |
| 2023-02-28 | $7.70 | $7.79 | $7.59 | $7.79 | $7.79 | 60,639,720 |
| 2023-02-27 | $7.72 | $7.86 | $7.63 | $7.72 | $7.72 | 89,707,370 |
| 2023-02-24 | $7.52 | $7.74 | $7.52 | $7.69 | $7.69 | 93,336,480 |
| 2023-02-23 | $7.67 | $7.67 | $7.48 | $7.52 | $7.52 | 77,724,500 |
| 2023-02-22 | $7.50 | $7.81 | $7.49 | $7.70 | $7.70 | 111,993,590 |
| 2023-02-21 | $7.38 | $7.60 | $7.37 | $7.51 | $7.51 | 46,274,890 |
| 2023-02-20 | $7.40 | $7.42 | $7.25 | $7.40 | $7.40 | 38,234,020 |
| 2023-02-17 | $7.39 | $7.48 | $7.28 | $7.40 | $7.40 | 44,754,940 |
| 2023-02-16 | $7.61 | $7.62 | $7.29 | $7.36 | $7.36 | 58,190,760 |
| 2023-02-15 | $7.50 | $7.66 | $7.49 | $7.62 | $7.62 | 37,717,840 |
| 2023-02-14 | $7.61 | $7.61 | $7.49 | $7.53 | $7.53 | 38,766,760 |
| 2023-02-13 | $7.38 | $7.70 | $7.38 | $7.62 | $7.62 | 72,825,740 |
| 2023-02-10 | $7.37 | $7.49 | $7.33 | $7.38 | $7.38 | 30,210,940 |
| 2023-02-09 | $7.22 | $7.39 | $7.21 | $7.37 | $7.37 | 29,786,930 |
| 2023-02-08 | $7.42 | $7.42 | $7.23 | $7.23 | $7.23 | 32,679,310 |
| 2023-02-07 | $7.37 | $7.41 | $7.33 | $7.40 | $7.40 | 25,488,310 |
| 2023-02-06 | $7.38 | $7.50 | $7.36 | $7.39 | $7.39 | 31,555,760 |
| 2023-02-03 | $7.37 | $7.44 | $7.29 | $7.40 | $7.40 | 39,101,770 |
| 2023-02-02 | $7.57 | $7.57 | $7.37 | $7.39 | $7.39 | 53,071,770 |
| 2023-02-01 | $7.47 | $7.63 | $7.44 | $7.55 | $7.55 | 62,855,700 |
| 2023-01-31 | $7.34 | $7.52 | $7.33 | $7.49 | $7.49 | 77,539,450 |
| 2023-01-30 | $7.09 | $7.53 | $7.07 | $7.37 | $7.37 | 106,265,430 |
| 2023-01-20 | $6.96 | $7.03 | $6.95 | $7.01 | $7.01 | 26,417,050 |
| 2023-01-19 | $6.91 | $6.96 | $6.88 | $6.96 | $6.96 | 22,315,850 |
| 2023-01-18 | $6.87 | $6.95 | $6.83 | $6.93 | $6.93 | 19,790,260 |
| 2023-01-17 | $6.86 | $6.92 | $6.83 | $6.87 | $6.87 | 21,544,590 |
| 2023-01-16 | $6.76 | $6.90 | $6.76 | $6.85 | $6.85 | 28,718,280 |
| 2023-01-13 | $6.80 | $6.84 | $6.73 | $6.77 | $6.77 | 19,067,200 |
| 2023-01-12 | $6.84 | $6.87 | $6.70 | $6.76 | $6.76 | 24,055,620 |
| 2023-01-11 | $6.79 | $6.82 | $6.72 | $6.74 | $6.74 | 21,056,430 |
| 2023-01-10 | $6.80 | $6.86 | $6.73 | $6.78 | $6.78 | 26,898,800 |
| 2023-01-09 | $6.95 | $6.95 | $6.79 | $6.81 | $6.81 | 28,518,510 |
| 2023-01-06 | $6.96 | $6.99 | $6.90 | $6.91 | $6.91 | 28,642,050 |
| 2023-01-05 | $6.99 | $7.03 | $6.94 | $6.98 | $6.98 | 25,490,540 |
| 2023-01-04 | $6.95 | $7.00 | $6.89 | $6.98 | $6.98 | 37,950,410 |
| 2023-01-03 | $6.78 | $6.99 | $6.77 | $6.96 | $6.96 | 47,210,740 |
| 2023-01-02 | $6.80 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| 2022-12-30 | $6.78 | $6.88 | $6.76 | $6.80 | $6.80 | 27,451,670 |
| 2022-12-29 | $6.58 | $6.83 | $6.55 | $6.78 | $6.78 | 46,125,430 |
| 2022-12-28 | $6.59 | $6.67 | $6.56 | $6.59 | $6.59 | 25,712,350 |
| 2022-12-27 | $6.55 | $6.59 | $6.49 | $6.55 | $6.55 | 16,503,710 |
| 2022-12-26 | $6.33 | $6.57 | $6.30 | $6.55 | $6.55 | 30,425,350 |
| 2022-12-23 | $6.32 | $6.38 | $6.26 | $6.29 | $6.29 | 16,014,200 |
| 2022-12-22 | $6.45 | $6.49 | $6.36 | $6.36 | $6.36 | 17,435,910 |
| 2022-12-21 | $6.43 | $6.61 | $6.39 | $6.45 | $6.45 | 28,087,920 |
| 2022-12-20 | $6.54 | $6.76 | $6.46 | $6.47 | $6.47 | 54,896,120 |
| 2022-12-19 | $6.43 | $6.48 | $6.28 | $6.35 | $6.35 | 23,135,220 |
| 2022-12-16 | $6.59 | $6.59 | $6.41 | $6.43 | $6.43 | 33,858,240 |
| 2022-12-15 | $6.59 | $6.67 | $6.58 | $6.62 | $6.62 | 14,212,770 |
| 2022-12-14 | $6.64 | $6.69 | $6.58 | $6.59 | $6.59 | 19,236,300 |
| 2022-12-13 | $6.68 | $6.69 | $6.62 | $6.63 | $6.63 | 14,944,370 |
| 2022-12-12 | $6.69 | $6.72 | $6.61 | $6.68 | $6.68 | 21,090,330 |
| 2022-12-09 | $6.74 | $6.76 | $6.66 | $6.68 | $6.68 | 23,293,850 |
| 2022-12-08 | $6.86 | $6.86 | $6.71 | $6.72 | $6.72 | 28,653,800 |
| 2022-12-07 | $6.93 | $6.96 | $6.81 | $6.86 | $6.86 | 34,824,800 |
| 2022-12-06 | $6.97 | $7.01 | $6.93 | $6.98 | $6.98 | 27,685,830 |
| 2022-12-05 | $6.91 | $7.00 | $6.89 | $6.98 | $6.98 | 37,875,860 |
| 2022-12-01 | $6.95 | $7.00 | $6.92 | $6.93 | $6.93 | 28,651,370 |
| 2022-11-30 | $6.89 | $7.01 | $6.87 | $6.95 | $6.95 | 37,275,140 |
| 2022-11-29 | $6.83 | $6.95 | $6.82 | $6.92 | $6.92 | 30,806,230 |
| 2022-11-28 | $6.78 | $6.88 | $6.63 | $6.87 | $6.87 | 29,945,760 |
| 2022-11-25 | $6.83 | $6.88 | $6.79 | $6.82 | $6.82 | 21,192,150 |
| 2022-11-24 | $6.93 | $6.98 | $6.79 | $6.82 | $6.82 | 34,206,720 |
| 2022-11-23 | $6.90 | $7.04 | $6.89 | $6.95 | $6.95 | 35,224,600 |
| 2022-11-22 | $7.00 | $7.05 | $6.87 | $6.89 | $6.89 | 43,061,330 |
| 2022-11-21 | $6.94 | $7.08 | $6.92 | $7.00 | $7.00 | 45,272,020 |
| 2022-11-18 | $7.11 | $7.12 | $6.93 | $6.97 | $6.97 | 54,744,580 |
| 2022-11-17 | $6.85 | $7.13 | $6.75 | $7.12 | $7.12 | 84,249,660 |
| 2022-11-16 | $6.77 | $7.04 | $6.74 | $6.91 | $6.91 | 72,529,450 |
| 2022-11-15 | $6.67 | $6.81 | $6.63 | $6.79 | $6.79 | 41,928,420 |
| 2022-11-14 | $6.92 | $6.92 | $6.68 | $6.72 | $6.72 | 61,257,520 |
| 2022-11-11 | $6.72 | $7.06 | $6.61 | $6.89 | $6.89 | 88,346,690 |
| 2022-11-10 | $6.73 | $6.74 | $6.60 | $6.62 | $6.62 | 51,710,960 |
| 2022-11-09 | $6.97 | $7.14 | $6.79 | $6.80 | $6.80 | 94,205,720 |
| 2022-11-08 | $6.75 | $7.32 | $6.65 | $6.97 | $6.97 | 133,657,060 |
| 2022-11-07 | $6.86 | $6.88 | $6.62 | $6.65 | $6.65 | 46,384,310 |
| 2022-11-04 | $6.70 | $6.76 | $6.64 | $6.76 | $6.76 | 41,937,920 |
| 2022-11-03 | $6.70 | $6.76 | $6.67 | $6.73 | $6.73 | 22,111,250 |
| 2022-11-02 | $6.70 | $6.77 | $6.65 | $6.73 | $6.73 | 28,870,860 |
| 2022-11-01 | $6.70 | $6.77 | $6.65 | $6.74 | $6.74 | 34,976,050 |
| 2022-10-31 | $6.54 | $6.83 | $6.54 | $6.74 | $6.74 | 41,870,020 |
| 2022-10-28 | $6.72 | $6.77 | $6.55 | $6.58 | $6.58 | 40,179,440 |
| 2022-10-27 | $6.82 | $6.86 | $6.69 | $6.75 | $6.75 | 41,922,740 |
| 2022-10-26 | $6.81 | $6.88 | $6.74 | $6.82 | $6.82 | 46,445,910 |
| 2022-10-25 | $6.58 | $6.88 | $6.55 | $6.83 | $6.83 | 82,957,950 |
| 2022-10-24 | $6.45 | $6.78 | $6.43 | $6.58 | $6.58 | 82,060,550 |
| 2022-10-21 | $6.39 | $6.48 | $6.35 | $6.39 | $6.39 | 20,399,640 |
| 2022-10-20 | $6.36 | $6.48 | $6.26 | $6.38 | $6.38 | 26,896,540 |
| 2022-10-19 | $6.44 | $6.47 | $6.35 | $6.37 | $6.37 | 25,665,120 |
| 2022-10-18 | $6.31 | $6.48 | $6.27 | $6.47 | $6.47 | 50,191,910 |
| 2022-10-17 | $6.10 | $6.33 | $6.08 | $6.28 | $6.28 | 31,183,440 |
| 2022-10-14 | $6.06 | $6.15 | $6.06 | $6.11 | $6.11 | 25,169,160 |
| 2022-10-13 | $5.99 | $6.14 | $5.95 | $6.07 | $6.07 | 32,278,800 |
| 2022-10-12 | $5.80 | $5.92 | $5.71 | $5.92 | $5.92 | 20,753,010 |
| 2022-10-11 | $5.72 | $5.82 | $5.72 | $5.79 | $5.79 | 15,278,550 |
| 2022-10-10 | $5.86 | $5.89 | $5.71 | $5.72 | $5.72 | 20,072,850 |
| 2022-09-30 | $5.92 | $5.98 | $5.85 | $5.85 | $5.85 | 19,441,250 |
| 2022-09-29 | $6.02 | $6.09 | $5.90 | $5.94 | $5.94 | 22,504,940 |
| 2022-09-28 | $6.15 | $6.19 | $5.95 | $5.97 | $5.97 | 24,012,130 |
| 2022-09-27 | $6.06 | $6.17 | $6.02 | $6.15 | $6.15 | 20,303,170 |
| 2022-09-26 | $6.31 | $6.34 | $6.04 | $6.05 | $6.05 | 41,032,100 |
| 2022-09-23 | $6.38 | $6.57 | $6.30 | $6.37 | $6.37 | 36,343,650 |
| 2022-09-22 | $6.25 | $6.47 | $6.24 | $6.38 | $6.38 | 32,017,190 |
| 2022-09-21 | $6.31 | $6.36 | $6.11 | $6.33 | $6.33 | 35,054,280 |
| 2022-09-20 | $6.37 | $6.41 | $6.30 | $6.33 | $6.33 | 28,940,050 |
| 2022-09-19 | $6.55 | $6.63 | $6.27 | $6.37 | $6.37 | 54,779,310 |
| 2022-09-16 | $6.63 | $6.78 | $6.55 | $6.58 | $6.58 | 56,505,040 |
| 2022-09-15 | $6.80 | $6.80 | $6.57 | $6.64 | $6.64 | 54,698,850 |
| 2022-09-14 | $6.50 | $6.84 | $6.48 | $6.77 | $6.77 | 95,876,650 |
| 2022-09-13 | $6.49 | $6.54 | $6.48 | $6.54 | $6.54 | 22,884,510 |
| 2022-09-12 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2022-09-09 | $6.46 | $6.50 | $6.43 | $6.48 | $6.48 | 16,686,630 |
| 2022-09-08 | $6.44 | $6.50 | $6.42 | $6.46 | $6.46 | 21,040,790 |
| 2022-09-07 | $6.46 | $6.47 | $6.40 | $6.42 | $6.42 | 22,915,270 |
| 2022-09-06 | $6.44 | $6.52 | $6.42 | $6.49 | $6.49 | 20,766,620 |
| 2022-09-05 | $6.44 | $6.49 | $6.39 | $6.45 | $6.45 | 19,929,060 |
| 2022-09-02 | $6.31 | $6.54 | $6.30 | $6.49 | $6.49 | 33,591,820 |
| 2022-09-01 | $6.33 | $6.37 | $6.29 | $6.30 | $6.30 | 12,709,810 |
| 2022-08-31 | $6.41 | $6.44 | $6.31 | $6.34 | $6.34 | 19,190,600 |
| 2022-08-30 | $6.39 | $6.46 | $6.37 | $6.41 | $6.41 | 17,284,700 |
| 2022-08-29 | $6.30 | $6.40 | $6.26 | $6.39 | $6.39 | 17,284,360 |
| 2022-08-26 | $6.46 | $6.47 | $6.34 | $6.36 | $6.36 | 20,960,610 |
| 2022-08-25 | $6.43 | $6.45 | $6.32 | $6.45 | $6.45 | 20,699,160 |
| 2022-08-24 | $6.65 | $6.69 | $6.40 | $6.40 | $6.40 | 40,198,810 |
| 2022-08-23 | $6.70 | $6.72 | $6.62 | $6.65 | $6.65 | 26,634,250 |
| 2022-08-22 | $6.68 | $6.73 | $6.62 | $6.72 | $6.72 | 32,230,330 |
| 2022-08-19 | $6.74 | $6.86 | $6.71 | $6.72 | $6.72 | 35,855,410 |
| 2022-08-18 | $6.72 | $6.77 | $6.71 | $6.73 | $6.73 | 27,201,760 |
| 2022-08-17 | $6.74 | $6.76 | $6.72 | $6.76 | $6.76 | 22,713,870 |
| 2022-08-16 | $6.81 | $6.81 | $6.71 | $6.74 | $6.74 | 35,306,270 |
| 2022-08-15 | $6.79 | $6.83 | $6.75 | $6.80 | $6.80 | 28,579,270 |
| 2022-08-12 | $6.92 | $6.92 | $6.78 | $6.80 | $6.80 | 43,436,960 |
| 2022-08-11 | $6.90 | $6.95 | $6.85 | $6.93 | $6.93 | 46,075,480 |
| 2022-08-10 | $6.87 | $6.99 | $6.86 | $6.91 | $6.91 | 50,218,580 |
| 2022-08-09 | $6.83 | $6.94 | $6.76 | $6.93 | $6.93 | 54,091,130 |
| 2022-08-08 | $6.86 | $6.92 | $6.81 | $6.88 | $6.88 | 48,966,220 |
| 2022-08-05 | $6.78 | $6.85 | $6.71 | $6.84 | $6.84 | 55,064,620 |
| 2022-08-04 | $6.90 | $6.90 | $6.71 | $6.80 | $6.80 | 69,422,260 |
| 2022-08-03 | $6.64 | $7.02 | $6.58 | $6.92 | $6.92 | 141,277,810 |
| 2022-08-02 | $6.84 | $6.88 | $6.57 | $6.65 | $6.65 | 77,353,570 |
| 2022-08-01 | $6.70 | $6.80 | $6.67 | $6.79 | $6.79 | 43,840,340 |
| 2022-07-29 | $6.74 | $6.74 | $6.62 | $6.65 | $6.65 | 28,402,420 |
| 2022-07-28 | $6.67 | $6.75 | $6.64 | $6.75 | $6.75 | 37,342,110 |
| 2022-07-27 | $6.57 | $6.71 | $6.55 | $6.66 | $6.66 | 28,093,410 |
| 2022-07-26 | $6.58 | $6.60 | $6.50 | $6.58 | $6.58 | 23,383,440 |
| 2022-07-25 | $6.75 | $6.75 | $6.51 | $6.53 | $6.53 | 35,602,860 |
| 2022-07-22 | $6.71 | $6.79 | $6.64 | $6.72 | $6.72 | 33,354,570 |
| 2022-07-21 | $6.81 | $6.83 | $6.72 | $6.73 | $6.73 | 45,219,490 |
| 2022-07-20 | $6.59 | $6.86 | $6.57 | $6.85 | $6.85 | 84,064,070 |
| 2022-07-19 | $6.45 | $6.59 | $6.45 | $6.57 | $6.57 | 28,686,590 |
| 2022-07-18 | $6.40 | $6.49 | $6.40 | $6.49 | $6.49 | 21,029,610 |
| 2022-07-15 | $6.54 | $6.56 | $6.39 | $6.39 | $6.39 | 26,842,930 |
| 2022-07-14 | $6.43 | $6.58 | $6.43 | $6.54 | $6.54 | 25,012,310 |
| 2022-07-13 | $6.49 | $6.50 | $6.40 | $6.47 | $6.47 | 20,694,960 |
| 2022-07-12 | $6.61 | $6.64 | $6.44 | $6.46 | $6.46 | 30,112,180 |
| 2022-07-11 | $6.60 | $6.62 | $6.51 | $6.62 | $6.62 | 26,644,230 |
| 2022-07-08 | $6.71 | $6.72 | $6.62 | $6.63 | $6.63 | 33,458,460 |
| 2022-07-07 | $6.53 | $6.74 | $6.52 | $6.71 | $6.71 | 54,259,450 |
| 2022-07-06 | $6.60 | $6.65 | $6.50 | $6.57 | $6.57 | 34,285,300 |
| 2022-07-05 | $6.58 | $6.65 | $6.49 | $6.63 | $6.63 | 41,189,550 |
| 2022-07-04 | $6.49 | $6.62 | $6.37 | $6.59 | $6.59 | 39,379,370 |
| 2022-07-01 | $6.50 | $6.60 | $6.45 | $6.46 | $6.46 | 31,230,300 |
| 2022-06-30 | $6.48 | $6.56 | $6.47 | $6.49 | $6.49 | 25,161,070 |
| 2022-06-29 | $6.64 | $6.65 | $6.47 | $6.48 | $6.48 | 33,061,310 |
| 2022-06-28 | $6.49 | $6.63 | $6.46 | $6.63 | $6.63 | 40,913,560 |
| 2022-06-27 | $6.57 | $6.57 | $6.45 | $6.48 | $6.48 | 32,007,490 |
| 2022-06-24 | $6.48 | $6.63 | $6.44 | $6.53 | $6.53 | 44,712,260 |
| 2022-06-23 | $6.22 | $6.45 | $6.18 | $6.44 | $6.44 | 47,912,390 |
| 2022-06-22 | $6.36 | $6.38 | $6.19 | $6.19 | $6.19 | 26,611,180 |
| 2022-06-21 | $6.42 | $6.43 | $6.30 | $6.35 | $6.35 | 23,940,540 |
| 2022-06-20 | $6.42 | $6.46 | $6.38 | $6.42 | $6.42 | 21,834,990 |
| 2022-06-17 | $6.33 | $6.43 | $6.31 | $6.42 | $6.42 | 24,918,990 |
| 2022-06-16 | $6.44 | $6.49 | $6.38 | $6.41 | $6.41 | 24,806,670 |
| 2022-06-15 | $6.44 | $6.54 | $6.42 | $6.43 | $6.43 | 29,550,660 |
| 2022-06-14 | $6.47 | $6.48 | $6.27 | $6.44 | $6.44 | 34,259,170 |
| 2022-06-13 | $6.61 | $6.68 | $6.47 | $6.53 | $6.53 | 40,378,110 |
| 2022-06-10 | $6.36 | $6.55 | $6.34 | $6.53 | $6.53 | 34,091,810 |
| 2022-06-09 | $6.52 | $6.53 | $6.36 | $6.39 | $6.39 | 25,955,350 |
| 2022-06-08 | $6.59 | $6.59 | $6.38 | $6.52 | $6.52 | 36,280,950 |
| 2022-06-07 | $6.61 | $6.66 | $6.51 | $6.61 | $6.61 | 32,018,210 |
| 2022-06-06 | $6.62 | $6.66 | $6.56 | $6.63 | $6.63 | 40,432,380 |
| 2022-06-02 | $6.53 | $6.60 | $6.52 | $6.59 | $6.59 | 33,234,200 |
| 2022-06-01 | $6.55 | $6.66 | $6.51 | $6.57 | $6.57 | 32,363,530 |
| 2022-05-31 | $6.57 | $6.58 | $6.50 | $6.57 | $6.57 | 43,626,810 |
| 2022-05-30 | $6.40 | $6.63 | $6.33 | $6.62 | $6.62 | 67,281,670 |
| 2022-05-27 | $6.40 | $6.47 | $6.29 | $6.36 | $6.36 | 40,912,860 |
| 2022-05-26 | $6.14 | $6.39 | $6.11 | $6.37 | $6.37 | 60,383,300 |
| 2022-05-25 | $5.96 | $6.11 | $5.95 | $6.11 | $6.11 | 18,524,530 |
| 2022-05-24 | $6.18 | $6.33 | $5.99 | $5.99 | $5.99 | 34,051,830 |
| 2022-05-23 | $6.20 | $6.22 | $6.14 | $6.20 | $6.20 | 15,851,590 |
| 2022-05-20 | $6.15 | $6.21 | $6.14 | $6.21 | $6.21 | 19,395,280 |
| 2022-05-19 | $6.08 | $6.15 | $6.06 | $6.14 | $6.14 | 17,068,380 |
| 2022-05-18 | $6.10 | $6.20 | $6.07 | $6.15 | $6.15 | 22,117,900 |
| 2022-05-17 | $6.06 | $6.13 | $6.03 | $6.11 | $6.11 | 15,380,400 |
| 2022-05-16 | $6.16 | $6.17 | $6.08 | $6.11 | $6.11 | 16,713,510 |
| 2022-05-13 | $6.08 | $6.13 | $6.05 | $6.10 | $6.10 | 14,443,000 |
| 2022-05-12 | $6.01 | $6.12 | $6.01 | $6.07 | $6.07 | 18,373,710 |
| 2022-05-11 | $6.16 | $6.19 | $6.04 | $6.05 | $6.05 | 30,928,260 |
| 2022-05-10 | $6.04 | $6.17 | $6.03 | $6.13 | $6.13 | 22,855,040 |
| 2022-05-09 | $5.96 | $6.17 | $5.95 | $6.12 | $6.12 | 27,925,810 |
| 2022-05-06 | $5.96 | $6.09 | $5.92 | $6.00 | $6.00 | 31,671,490 |
| 2022-05-05 | $5.81 | $6.11 | $5.80 | $6.04 | $6.04 | 43,550,160 |
| 2022-05-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2022-05-03 | $5.84 | $5.84 | $5.84 | $5.84 | $5.84 | 0 |
| 2022-04-29 | $5.63 | $5.87 | $5.61 | $5.84 | $5.84 | 41,936,830 |
| 2022-04-28 | $5.58 | $5.66 | $5.50 | $5.53 | $5.53 | 23,441,410 |
| 2022-04-27 | $5.45 | $5.65 | $5.39 | $5.64 | $5.64 | 33,360,070 |
| 2022-04-26 | $5.69 | $5.75 | $5.48 | $5.48 | $5.48 | 26,172,020 |
| 2022-04-25 | $6.15 | $6.16 | $5.67 | $5.69 | $5.69 | 33,194,350 |
| 2022-04-22 | $6.17 | $6.25 | $6.10 | $6.18 | $6.18 | 17,308,440 |
| 2022-04-21 | $6.35 | $6.38 | $6.16 | $6.23 | $6.23 | 22,612,090 |
| 2022-04-20 | $6.43 | $6.45 | $6.30 | $6.38 | $6.38 | 20,164,480 |
| 2022-04-19 | $6.40 | $6.46 | $6.39 | $6.46 | $6.46 | 16,970,830 |
| 2022-04-18 | $6.33 | $6.44 | $6.26 | $6.42 | $6.42 | 20,548,910 |
| 2022-04-15 | $6.40 | $6.40 | $6.28 | $6.34 | $6.34 | 20,048,720 |
| 2022-04-14 | $6.42 | $6.48 | $6.34 | $6.40 | $6.40 | 23,106,370 |
| 2022-04-13 | $6.31 | $6.45 | $6.25 | $6.36 | $6.36 | 18,971,760 |
| 2022-04-12 | $6.20 | $6.38 | $6.15 | $6.36 | $6.36 | 26,153,260 |
| 2022-04-11 | $6.36 | $6.38 | $6.15 | $6.21 | $6.21 | 22,222,010 |
| 2022-04-08 | $6.40 | $6.43 | $6.28 | $6.40 | $6.40 | 21,177,980 |
| 2022-04-07 | $6.53 | $6.62 | $6.41 | $6.41 | $6.41 | 25,172,900 |
| 2022-04-06 | $6.48 | $6.57 | $6.45 | $6.55 | $6.55 | 25,128,820 |
| 2022-04-05 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2022-04-04 | $6.48 | $6.48 | $6.48 | $6.48 | $6.48 | 0 |
| 2022-04-01 | $6.48 | $6.50 | $6.43 | $6.48 | $6.48 | 15,726,080 |
| 2022-03-31 | $6.51 | $6.53 | $6.45 | $6.51 | $6.51 | 27,501,940 |
| 2022-03-30 | $6.48 | $6.56 | $6.45 | $6.55 | $6.55 | 22,611,420 |
| 2022-03-29 | $6.53 | $6.60 | $6.43 | $6.47 | $6.47 | 21,893,190 |
| 2022-03-28 | $6.48 | $6.55 | $6.36 | $6.51 | $6.51 | 21,969,500 |
| 2022-03-25 | $6.64 | $6.68 | $6.53 | $6.53 | $6.53 | 19,643,950 |
| 2022-03-24 | $6.63 | $6.64 | $6.58 | $6.63 | $6.63 | 21,082,090 |
| 2022-03-23 | $6.59 | $6.71 | $6.54 | $6.68 | $6.68 | 31,906,690 |
| 2022-03-22 | $6.55 | $6.63 | $6.54 | $6.56 | $6.56 | 19,482,690 |
| 2022-03-21 | $6.64 | $6.70 | $6.51 | $6.58 | $6.58 | 30,975,950 |
| 2022-03-18 | $6.38 | $6.52 | $6.37 | $6.49 | $6.49 | 25,848,630 |
| 2022-03-17 | $6.47 | $6.53 | $6.41 | $6.42 | $6.42 | 32,014,950 |
| 2022-03-16 | $6.34 | $6.44 | $6.10 | $6.41 | $6.41 | 39,244,270 |
| 2022-03-15 | $6.67 | $6.68 | $6.21 | $6.26 | $6.26 | 45,802,320 |
| 2022-03-14 | $6.70 | $6.90 | $6.68 | $6.71 | $6.71 | 30,750,820 |
| 2022-03-11 | $6.66 | $6.79 | $6.56 | $6.78 | $6.78 | 28,400,290 |
| 2022-03-10 | $6.80 | $6.84 | $6.72 | $6.73 | $6.73 | 32,510,880 |
| 2022-03-09 | $6.94 | $6.97 | $6.45 | $6.69 | $6.69 | 48,707,560 |
| 2022-03-08 | $7.14 | $7.19 | $6.90 | $6.92 | $6.92 | 41,166,200 |
| 2022-03-07 | $7.30 | $7.33 | $7.12 | $7.16 | $7.16 | 33,834,480 |
| 2022-03-04 | $7.42 | $7.45 | $7.25 | $7.29 | $7.29 | 33,840,940 |
| 2022-03-03 | $7.54 | $7.54 | $7.41 | $7.42 | $7.42 | 32,911,880 |
| 2022-03-02 | $7.55 | $7.57 | $7.49 | $7.51 | $7.51 | 29,016,620 |
| 2022-03-01 | $7.49 | $7.59 | $7.47 | $7.57 | $7.57 | 41,195,750 |
| 2022-02-28 | $7.50 | $7.55 | $7.38 | $7.46 | $7.46 | 35,833,450 |
| 2022-02-25 | $7.45 | $7.52 | $7.42 | $7.44 | $7.44 | 43,453,440 |
| 2022-02-24 | $7.38 | $7.68 | $7.35 | $7.56 | $7.56 | 98,170,130 |
| 2022-02-23 | $7.30 | $7.46 | $7.30 | $7.42 | $7.42 | 30,428,570 |
| 2022-02-22 | $7.41 | $7.44 | $7.30 | $7.35 | $7.35 | 27,012,930 |
| 2022-02-21 | $7.34 | $7.40 | $7.30 | $7.39 | $7.39 | 25,634,950 |
| 2022-02-18 | $7.30 | $7.34 | $7.25 | $7.33 | $7.33 | 18,777,300 |
| 2022-02-17 | $7.29 | $7.36 | $7.24 | $7.35 | $7.35 | 24,917,820 |
| 2022-02-16 | $7.30 | $7.32 | $7.28 | $7.31 | $7.31 | 17,780,700 |
| 2022-02-15 | $7.26 | $7.35 | $7.25 | $7.33 | $7.33 | 20,456,770 |
| 2022-02-14 | $7.20 | $7.34 | $7.18 | $7.28 | $7.28 | 29,579,540 |
| 2022-02-11 | $7.32 | $7.34 | $7.20 | $7.21 | $7.21 | 29,146,620 |
| 2022-02-10 | $7.39 | $7.40 | $7.31 | $7.35 | $7.35 | 31,535,290 |
| 2022-02-09 | $7.30 | $7.40 | $7.26 | $7.38 | $7.38 | 27,648,020 |
| 2022-02-08 | $7.23 | $7.31 | $7.21 | $7.31 | $7.31 | 26,398,610 |
| 2022-02-07 | $7.20 | $7.27 | $7.18 | $7.21 | $7.21 | 25,282,720 |
| 2022-02-04 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-03 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-02 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-02-01 | $7.12 | $7.12 | $7.12 | $7.12 | $7.12 | 0 |
| 2022-01-28 | $7.13 | $7.20 | $7.05 | $7.12 | $7.12 | 25,460,680 |
| 2022-01-27 | $7.25 | $7.26 | $7.09 | $7.09 | $7.09 | 29,865,430 |
| 2022-01-26 | $7.25 | $7.30 | $7.18 | $7.28 | $7.28 | 28,428,150 |
| 2022-01-25 | $7.47 | $7.56 | $7.25 | $7.25 | $7.25 | 39,730,970 |
| 2022-01-24 | $7.39 | $7.48 | $7.37 | $7.48 | $7.48 | 22,977,200 |
| 2022-01-21 | $7.49 | $7.51 | $7.37 | $7.42 | $7.42 | 35,675,880 |
| 2022-01-20 | $7.65 | $7.69 | $7.48 | $7.52 | $7.52 | 48,356,700 |
| 2022-01-19 | $7.70 | $7.77 | $7.61 | $7.68 | $7.68 | 30,451,490 |
| 2022-01-18 | $7.79 | $7.80 | $7.70 | $7.73 | $7.73 | 35,391,450 |
| 2022-01-17 | $7.64 | $7.78 | $7.61 | $7.78 | $7.78 | 31,517,740 |
| 2022-01-14 | $7.66 | $7.73 | $7.59 | $7.66 | $7.66 | 34,557,560 |
| 2022-01-13 | $7.78 | $7.80 | $7.66 | $7.67 | $7.67 | 35,399,150 |
| 2022-01-12 | $7.75 | $7.78 | $7.72 | $7.77 | $7.77 | 30,108,260 |
| 2022-01-11 | $7.70 | $7.80 | $7.67 | $7.71 | $7.71 | 40,274,600 |
| 2022-01-10 | $7.68 | $7.73 | $7.58 | $7.73 | $7.73 | 44,087,670 |
| 2022-01-07 | $7.89 | $7.94 | $7.67 | $7.68 | $7.68 | 79,775,020 |
| 2022-01-06 | $7.89 | $7.94 | $7.83 | $7.89 | $7.89 | 54,350,740 |
| 2022-01-05 | $8.20 | $8.28 | $7.91 | $7.92 | $7.92 | 86,328,630 |
| 2022-01-04 | $8.20 | $8.38 | $8.16 | $8.23 | $8.23 | 80,063,460 |
| 2022-01-03 | $8.24 | $8.24 | $8.24 | $8.24 | $8.24 | 0 |
| 2021-12-31 | $8.15 | $8.35 | $8.14 | $8.24 | $8.24 | 90,621,790 |
| 2021-12-30 | $8.04 | $8.19 | $7.98 | $8.18 | $8.18 | 88,935,760 |
| 2021-12-29 | $7.93 | $8.09 | $7.86 | $8.08 | $8.08 | 78,082,220 |
| 2021-12-28 | $7.89 | $7.94 | $7.81 | $7.90 | $7.90 | 41,979,810 |
| 2021-12-27 | $7.88 | $7.94 | $7.81 | $7.91 | $7.91 | 31,556,020 |
| 2021-12-24 | $8.03 | $8.03 | $7.84 | $7.87 | $7.87 | 45,511,560 |
| 2021-12-23 | $8.02 | $8.07 | $7.97 | $8.04 | $8.04 | 38,433,830 |
| 2021-12-22 | $7.94 | $8.09 | $7.87 | $8.03 | $8.03 | 60,010,650 |
| 2021-12-21 | $7.88 | $7.95 | $7.83 | $7.94 | $7.94 | 38,401,260 |
| 2021-12-20 | $8.00 | $8.07 | $7.85 | $7.88 | $7.88 | 54,944,030 |
| 2021-12-17 | $8.19 | $8.19 | $7.99 | $8.02 | $8.02 | 65,978,150 |
| 2021-12-16 | $8.11 | $8.20 | $8.08 | $8.16 | $8.16 | 49,522,360 |
| 2021-12-15 | $8.14 | $8.18 | $8.05 | $8.08 | $8.08 | 53,970,470 |
| 2021-12-14 | $8.11 | $8.24 | $8.10 | $8.15 | $8.15 | 65,275,520 |
| 2021-12-13 | $8.33 | $8.34 | $8.06 | $8.16 | $8.16 | 116,566,760 |
| 2021-12-10 | $8.59 | $8.63 | $8.32 | $8.43 | $8.43 | 93,493,400 |
| 2021-12-09 | $8.62 | $8.67 | $8.46 | $8.59 | $8.59 | 86,377,050 |
| 2021-12-08 | $8.34 | $8.76 | $8.31 | $8.66 | $8.66 | 112,368,890 |
| 2021-12-07 | $8.52 | $8.60 | $8.23 | $8.30 | $8.30 | 79,641,150 |
| 2021-12-06 | $8.60 | $8.74 | $8.49 | $8.51 | $8.51 | 75,482,200 |
| 2021-12-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.60 | 91,570,240 |
| 2021-12-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 56,367,450 |
| 2021-12-01 | $8.32 | $8.64 | $8.31 | $8.46 | $8.46 | 79,529,330 |
| 2021-11-30 | $8.19 | $8.50 | $8.15 | $8.37 | $8.37 | 93,777,470 |
| 2021-11-29 | $8.01 | $8.25 | $7.98 | $8.18 | $8.18 | 58,866,770 |
| 2021-11-26 | $8.22 | $8.27 | $8.11 | $8.12 | $8.12 | 50,031,060 |
| 2021-11-25 | $8.28 | $8.36 | $8.13 | $8.25 | $8.25 | 55,548,050 |
| 2021-11-24 | $8.39 | $8.42 | $8.19 | $8.27 | $8.27 | 52,346,180 |
| 2021-11-23 | $8.36 | $8.54 | $8.31 | $8.40 | $8.40 | 62,897,190 |
| 2021-11-22 | $8.42 | $8.45 | $8.30 | $8.36 | $8.36 | 67,080,190 |
| 2021-11-19 | $7.97 | $8.55 | $7.93 | $8.39 | $8.39 | 123,765,340 |
| 2021-11-18 | $8.04 | $8.12 | $7.87 | $8.00 | $8.00 | 60,832,820 |
| 2021-11-17 | $7.97 | $8.07 | $7.80 | $8.00 | $8.00 | 62,769,660 |
| 2021-11-16 | $8.12 | $8.21 | $7.85 | $7.90 | $7.90 | 81,950,860 |
| 2021-11-15 | $8.28 | $8.58 | $8.12 | $8.17 | $8.17 | 95,445,820 |
| 2021-11-12 | $8.06 | $8.35 | $8.06 | $8.28 | $8.28 | 98,936,370 |
| 2021-11-11 | $8.05 | $8.14 | $8.00 | $8.06 | $8.06 | 59,030,540 |
| 2021-11-10 | $7.93 | $8.17 | $7.91 | $8.09 | $8.09 | 87,003,680 |
| 2021-11-09 | $7.90 | $8.08 | $7.81 | $7.98 | $7.98 | 63,736,290 |
| 2021-11-08 | $7.92 | $7.95 | $7.80 | $7.90 | $7.90 | 42,769,210 |
| 2021-11-05 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 78,981,870 |
| 2021-11-04 | $7.77 | $8.04 | $7.73 | $7.95 | $7.95 | 76,048,350 |
| 2021-11-03 | $7.72 | $7.82 | $7.64 | $7.78 | $7.78 | 45,415,680 |
| 2021-11-02 | $7.67 | $7.86 | $7.60 | $7.76 | $7.76 | 74,385,340 |
| 2021-11-01 | $7.32 | $7.60 | $7.31 | $7.59 | $7.59 | 53,976,730 |
| 2021-10-29 | $7.25 | $7.46 | $7.16 | $7.36 | $7.36 | 51,305,000 |
| 2021-10-28 | $7.50 | $7.56 | $7.20 | $7.22 | $7.22 | 89,748,090 |
| 2021-10-27 | $7.93 | $8.00 | $7.75 | $7.83 | $7.83 | 48,523,660 |
| 2021-10-26 | $7.93 | $7.95 | $7.80 | $7.85 | $7.85 | 37,440,800 |
| 2021-10-25 | $7.80 | $7.96 | $7.75 | $7.93 | $7.93 | 48,346,130 |
| 2021-10-22 | $7.85 | $7.93 | $7.77 | $7.80 | $7.80 | 41,085,550 |
| 2021-10-21 | $7.79 | $7.95 | $7.77 | $7.88 | $7.88 | 65,724,940 |
| 2021-10-20 | $7.68 | $7.85 | $7.66 | $7.80 | $7.80 | 52,067,690 |
| 2021-10-19 | $7.68 | $7.75 | $7.60 | $7.67 | $7.67 | 43,628,220 |
| 2021-10-18 | $7.53 | $7.75 | $7.51 | $7.70 | $7.70 | 49,952,080 |
| 2021-10-15 | $7.51 | $7.64 | $7.48 | $7.54 | $7.54 | 33,961,370 |
| 2021-10-14 | $7.36 | $7.57 | $7.34 | $7.50 | $7.50 | 35,061,350 |
| 2021-10-13 | $7.41 | $7.44 | $7.23 | $7.39 | $7.39 | 32,532,600 |
| 2021-10-12 | $7.50 | $7.54 | $7.37 | $7.46 | $7.46 | 32,556,680 |
| 2021-10-11 | $7.45 | $7.69 | $7.37 | $7.59 | $7.59 | 47,350,470 |
| 2021-10-08 | $7.42 | $7.48 | $7.38 | $7.44 | $7.44 | 28,355,330 |
| 2021-10-07 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-10-06 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 0 |
| 2021-09-30 | $7.37 | $7.46 | $7.36 | $7.38 | $7.38 | 29,365,110 |
| 2021-09-29 | $7.64 | $7.64 | $7.30 | $7.33 | $7.33 | 57,141,530 |
| 2021-09-28 | $7.67 | $7.77 | $7.63 | $7.71 | $7.71 | 32,198,190 |
| 2021-09-27 | $7.99 | $8.08 | $7.56 | $7.68 | $7.68 | 69,781,290 |
| 2021-09-24 | $8.05 | $8.14 | $7.95 | $7.98 | $7.98 | 68,455,930 |
| 2021-09-23 | $7.78 | $8.07 | $7.77 | $8.06 | $8.06 | 88,377,490 |
| 2021-09-22 | $7.63 | $7.81 | $7.61 | $7.77 | $7.77 | 42,702,470 |
| 2021-09-21 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2021-09-20 | $7.74 | $7.74 | $7.74 | $7.74 | $7.74 | 0 |
| 2021-09-17 | $7.76 | $7.82 | $7.49 | $7.74 | $7.74 | 60,744,470 |
| 2021-09-16 | $7.88 | $7.99 | $7.65 | $7.70 | $7.70 | 65,340,100 |
| 2021-09-15 | $7.81 | $7.94 | $7.71 | $7.92 | $7.92 | 67,513,180 |
| 2021-09-14 | $8.10 | $8.16 | $7.83 | $7.84 | $7.84 | 75,566,490 |
| 2021-09-13 | $8.07 | $8.18 | $7.98 | $8.10 | $8.10 | 71,124,660 |
| 2021-09-10 | $8.20 | $8.25 | $8.02 | $8.07 | $8.07 | 82,034,940 |
| 2021-09-09 | $8.18 | $8.30 | $8.06 | $8.25 | $8.25 | 111,546,640 |
| 2021-09-08 | $7.97 | $8.23 | $7.91 | $8.22 | $8.22 | 122,620,440 |
| 2021-09-07 | $7.94 | $8.07 | $7.91 | $7.96 | $7.96 | 99,701,900 |
| 2021-09-06 | $8.00 | $8.02 | $7.80 | $7.94 | $7.94 | 78,311,940 |
| 2021-09-03 | $8.03 | $8.14 | $7.89 | $7.98 | $7.98 | 101,217,590 |
| 2021-09-02 | $7.70 | $8.19 | $7.65 | $8.11 | $8.11 | 148,551,790 |
| 2021-09-01 | $7.88 | $7.91 | $7.54 | $7.72 | $7.72 | 102,418,350 |
| 2021-08-31 | $7.96 | $8.01 | $7.76 | $7.89 | $7.89 | 91,992,950 |
| 2021-08-30 | $7.80 | $8.14 | $7.77 | $7.93 | $7.93 | 144,491,620 |
| 2021-08-27 | $8.05 | $8.08 | $7.68 | $7.82 | $7.82 | 105,838,970 |
| 2021-08-26 | $7.78 | $8.05 | $7.76 | $7.95 | $7.95 | 128,265,650 |
| 2021-08-25 | $7.76 | $7.86 | $7.71 | $7.80 | $7.80 | 72,705,410 |
| 2021-08-24 | $7.60 | $7.82 | $7.48 | $7.79 | $7.79 | 104,714,110 |
| 2021-08-23 | $7.73 | $7.87 | $7.70 | $7.74 | $7.74 | 101,381,250 |
| 2021-08-20 | $7.67 | $7.74 | $7.54 | $7.70 | $7.70 | 75,771,270 |
| 2021-08-19 | $7.47 | $7.71 | $7.42 | $7.67 | $7.67 | 90,418,780 |
| 2021-08-18 | $7.37 | $7.55 | $7.30 | $7.51 | $7.51 | 79,302,800 |
| 2021-08-17 | $7.45 | $7.54 | $7.35 | $7.36 | $7.36 | 69,802,080 |
| 2021-08-16 | $7.62 | $7.69 | $7.46 | $7.48 | $7.48 | 62,211,020 |
| 2021-08-13 | $7.62 | $7.76 | $7.55 | $7.66 | $7.66 | 73,850,720 |
| 2021-08-12 | $7.80 | $7.80 | $7.58 | $7.66 | $7.66 | 98,454,490 |
| 2021-08-11 | $7.77 | $7.85 | $7.68 | $7.85 | $7.85 | 101,295,660 |
| 2021-08-10 | $7.49 | $7.98 | $7.46 | $7.77 | $7.77 | 163,476,950 |
| 2021-08-09 | $7.49 | $7.62 | $7.39 | $7.53 | $7.53 | 92,912,970 |
| 2021-08-06 | $7.36 | $7.52 | $7.31 | $7.49 | $7.49 | 100,874,350 |
| 2021-08-05 | $7.21 | $7.48 | $7.18 | $7.41 | $7.41 | 117,419,060 |
| 2021-08-04 | $7.11 | $7.21 | $7.11 | $7.19 | $7.19 | 45,682,050 |
| 2021-08-03 | $7.17 | $7.23 | $7.07 | $7.10 | $7.10 | 56,193,810 |
| 2021-08-02 | $6.98 | $7.23 | $6.95 | $7.19 | $7.19 | 61,818,420 |
| 2021-07-30 | $6.96 | $7.04 | $6.90 | $6.98 | $6.98 | 42,590,110 |
| 2021-07-29 | $6.94 | $7.05 | $6.89 | $7.00 | $7.00 | 51,537,920 |
| 2021-07-28 | $7.26 | $7.27 | $6.85 | $6.87 | $6.87 | 95,724,280 |
| 2021-07-27 | $7.20 | $7.59 | $7.17 | $7.36 | $7.36 | 121,147,120 |
| 2021-07-26 | $7.31 | $7.51 | $7.24 | $7.26 | $7.26 | 102,968,170 |
| 2021-07-23 | $7.19 | $7.39 | $7.17 | $7.34 | $7.34 | 79,408,100 |
| 2021-07-22 | $7.22 | $7.24 | $7.15 | $7.20 | $7.20 | 40,599,740 |
| 2021-07-21 | $7.22 | $7.29 | $7.20 | $7.25 | $7.25 | 46,654,340 |
| 2021-07-20 | $7.14 | $7.25 | $7.13 | $7.22 | $7.22 | 34,493,580 |
| 2021-07-19 | $7.25 | $7.30 | $7.16 | $7.21 | $7.21 | 49,375,470 |
| 2021-07-16 | $7.02 | $7.30 | $6.99 | $7.24 | $7.24 | 67,686,310 |
| 2021-07-15 | $7.01 | $7.09 | $6.95 | $7.03 | $7.03 | 33,560,290 |
| 2021-07-14 | $7.22 | $7.22 | $7.01 | $7.02 | $7.02 | 50,554,660 |
| 2021-07-13 | $7.23 | $7.29 | $7.18 | $7.23 | $7.23 | 35,693,230 |
| 2021-07-12 | $7.20 | $7.33 | $7.16 | $7.27 | $7.27 | 42,259,900 |
| 2021-07-09 | $7.23 | $7.26 | $7.15 | $7.20 | $7.20 | 42,690,300 |
| 2021-07-08 | $7.17 | $7.35 | $7.15 | $7.27 | $7.27 | 56,152,340 |
| 2021-07-07 | $7.06 | $7.23 | $7.03 | $7.19 | $7.19 | 38,430,730 |
| 2021-07-06 | $7.09 | $7.13 | $6.99 | $7.12 | $7.12 | 31,147,610 |
| 2021-07-05 | $7.06 | $7.14 | $7.04 | $7.11 | $7.11 | 26,887,840 |
| 2021-07-02 | $7.20 | $7.24 | $7.01 | $7.07 | $7.07 | 51,673,010 |
| 2021-07-01 | $7.53 | $7.57 | $7.19 | $7.20 | $7.20 | 53,501,030 |
| 2021-06-30 | $7.43 | $7.52 | $7.37 | $7.52 | $7.52 | 38,051,050 |
| 2021-06-29 | $7.63 | $7.68 | $7.41 | $7.44 | $7.44 | 51,062,240 |
| 2021-06-28 | $7.75 | $7.82 | $7.60 | $7.62 | $7.62 | 45,691,170 |
| 2021-06-25 | $7.67 | $7.77 | $7.56 | $7.75 | $7.75 | 60,514,950 |
| 2021-06-24 | $7.94 | $8.05 | $7.64 | $7.73 | $7.73 | 84,318,950 |
| 2021-06-23 | $7.81 | $7.95 | $7.75 | $7.93 | $7.93 | 69,406,940 |
| 2021-06-22 | $7.90 | $7.92 | $7.71 | $7.87 | $7.87 | 89,810,740 |
| 2021-06-21 | $7.70 | $8.07 | $7.65 | $7.94 | $7.94 | 146,105,890 |
| 2021-06-18 | $7.30 | $8.13 | $7.25 | $7.75 | $7.75 | 192,610,500 |
| 2021-06-17 | $7.60 | $7.60 | $7.28 | $7.39 | $7.39 | 71,411,900 |
| 2021-06-16 | $7.38 | $7.55 | $7.35 | $7.53 | $7.53 | 70,793,080 |
| 2021-06-15 | $7.31 | $7.42 | $7.27 | $7.35 | $7.35 | 41,866,450 |
| 2021-06-14 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2021-06-11 | $7.52 | $7.52 | $7.30 | $7.34 | $7.34 | 70,775,130 |
| 2021-06-10 | $7.35 | $7.55 | $7.30 | $7.53 | $7.53 | 78,501,640 |
| 2021-06-09 | $7.38 | $7.44 | $7.29 | $7.35 | $7.35 | 52,869,070 |
| 2021-06-08 | $7.28 | $7.36 | $7.17 | $7.36 | $7.36 | 53,137,410 |
| 2021-06-07 | $7.30 | $7.34 | $7.24 | $7.28 | $7.28 | 40,287,030 |
| 2021-06-04 | $7.14 | $7.28 | $7.12 | $7.27 | $7.27 | 41,934,980 |
| 2021-06-03 | $7.15 | $7.22 | $7.12 | $7.15 | $7.15 | 29,266,050 |
| 2021-06-02 | $7.22 | $7.29 | $7.10 | $7.12 | $7.12 | 37,858,450 |
| 2021-06-01 | $7.29 | $7.32 | $7.20 | $7.24 | $7.24 | 46,656,850 |
| 2021-05-31 | $7.38 | $7.40 | $7.25 | $7.31 | $7.31 | 54,984,000 |
| 2021-05-28 | $7.23 | $7.35 | $7.19 | $7.28 | $7.28 | 46,651,010 |
| 2021-05-27 | $7.18 | $7.28 | $7.16 | $7.20 | $7.20 | 34,162,020 |
| 2021-05-26 | $7.16 | $7.32 | $7.14 | $7.20 | $7.20 | 57,842,060 |
| 2021-05-25 | $7.05 | $7.18 | $6.99 | $7.14 | $7.14 | 44,507,180 |
| 2021-05-24 | $6.97 | $7.09 | $6.96 | $7.03 | $7.03 | 24,870,740 |
| 2021-05-21 | $7.11 | $7.12 | $6.97 | $6.99 | $6.99 | 32,689,530 |
| 2021-05-20 | $7.15 | $7.19 | $7.08 | $7.10 | $7.10 | 30,649,170 |
| 2021-05-19 | $7.14 | $7.22 | $7.12 | $7.18 | $7.18 | 32,036,200 |
| 2021-05-18 | $7.03 | $7.22 | $7.02 | $7.18 | $7.18 | 49,841,060 |
| 2021-05-17 | $7.18 | $7.25 | $7.03 | $7.05 | $7.05 | 46,962,660 |
| 2021-05-14 | $6.96 | $7.12 | $6.92 | $7.12 | $7.12 | 50,685,330 |
| 2021-05-13 | $6.91 | $7.04 | $6.89 | $6.94 | $6.94 | 29,325,030 |
| 2021-05-12 | $6.90 | $6.95 | $6.86 | $6.95 | $6.95 | 20,221,640 |
| 2021-05-11 | $6.80 | $6.97 | $6.78 | $6.93 | $6.93 | 28,694,640 |
| 2021-05-10 | $6.85 | $6.87 | $6.74 | $6.80 | $6.80 | 25,900,000 |
| 2021-05-07 | $6.86 | $6.88 | $6.81 | $6.85 | $6.85 | 16,970,900 |
| 2021-05-06 | $6.81 | $6.91 | $6.79 | $6.85 | $6.85 | 20,883,650 |
| 2021-05-05 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2021-05-04 | $6.83 | $6.83 | $6.83 | $6.83 | $6.83 | 0 |
| 2021-04-30 | $6.94 | $6.97 | $6.80 | $6.83 | $6.83 | 26,912,210 |
| 2021-04-29 | $6.88 | $7.02 | $6.86 | $6.90 | $6.90 | 28,595,090 |
| 2021-04-28 | $6.82 | $6.89 | $6.81 | $6.87 | $6.87 | 19,294,130 |
| 2021-04-27 | $6.89 | $6.89 | $6.66 | $6.77 | $6.77 | 27,196,700 |
| 2021-04-26 | $6.90 | $6.98 | $6.88 | $6.89 | $6.89 | 23,910,760 |
| 2021-04-23 | $6.99 | $6.99 | $6.83 | $6.90 | $6.90 | 36,530,580 |
| 2021-04-22 | $7.05 | $7.14 | $7.00 | $7.02 | $7.02 | 24,031,190 |
| 2021-04-21 | $7.12 | $7.13 | $6.94 | $7.01 | $7.01 | 28,784,760 |
| 2021-04-20 | $7.14 | $7.20 | $7.10 | $7.11 | $7.11 | 25,808,890 |
| 2021-04-19 | $7.07 | $7.17 | $7.07 | $7.16 | $7.16 | 28,333,810 |
| 2021-04-16 | $6.93 | $7.07 | $6.91 | $7.07 | $7.07 | 27,408,120 |
| 2021-04-15 | $6.89 | $6.96 | $6.86 | $6.93 | $6.93 | 18,693,570 |
| 2021-04-14 | $6.88 | $6.95 | $6.85 | $6.92 | $6.92 | 24,579,600 |
| 2021-04-13 | $7.29 | $7.35 | $6.82 | $6.90 | $6.90 | 64,294,250 |
| 2021-04-12 | $7.31 | $7.43 | $7.23 | $7.28 | $7.28 | 48,570,310 |
| 2021-04-09 | $7.20 | $7.37 | $7.18 | $7.32 | $7.32 | 53,466,570 |
| 2021-04-08 | $7.18 | $7.31 | $7.14 | $7.20 | $7.20 | 35,495,700 |
| 2021-04-07 | $7.22 | $7.26 | $7.15 | $7.21 | $7.21 | 27,573,150 |
| 2021-04-06 | $7.18 | $7.30 | $7.15 | $7.26 | $7.26 | 30,032,530 |
| 2021-04-05 | $7.18 | $7.18 | $7.18 | $7.18 | $7.18 | 0 |
| 2021-04-02 | $7.17 | $7.22 | $7.13 | $7.18 | $7.18 | 24,110,630 |
| 2021-04-01 | $7.18 | $7.19 | $7.11 | $7.17 | $7.17 | 24,522,780 |
| 2021-03-31 | $7.33 | $7.33 | $7.08 | $7.14 | $7.14 | 53,575,120 |
| 2021-03-30 | $7.30 | $7.48 | $7.29 | $7.38 | $7.38 | 63,082,760 |
| 2021-03-29 | $7.23 | $7.40 | $7.21 | $7.30 | $7.30 | 48,939,220 |
| 2021-03-26 | $7.22 | $7.30 | $7.14 | $7.19 | $7.19 | 39,763,440 |
| 2021-03-25 | $7.27 | $7.33 | $7.19 | $7.27 | $7.27 | 49,080,170 |
| 2021-03-24 | $7.10 | $7.36 | $7.07 | $7.35 | $7.35 | 52,518,480 |
| 2021-03-23 | $7.29 | $7.34 | $7.08 | $7.15 | $7.15 | 38,003,370 |
| 2021-03-22 | $7.18 | $7.33 | $7.13 | $7.30 | $7.30 | 48,551,020 |
| 2021-03-19 | $7.00 | $7.24 | $6.97 | $7.18 | $7.18 | 56,582,360 |
| 2021-03-18 | $7.04 | $7.22 | $7.00 | $7.06 | $7.06 | 50,017,570 |
| 2021-03-17 | $6.92 | $7.07 | $6.90 | $7.05 | $7.05 | 40,876,630 |
| 2021-03-16 | $6.89 | $6.95 | $6.86 | $6.94 | $6.94 | 27,113,090 |
| 2021-03-15 | $6.82 | $6.93 | $6.75 | $6.90 | $6.90 | 33,543,310 |
| 2021-03-12 | $6.96 | $6.98 | $6.80 | $6.84 | $6.84 | 33,660,050 |
| 2021-03-11 | $6.84 | $6.96 | $6.81 | $6.96 | $6.96 | 30,410,740 |
| 2021-03-10 | $6.95 | $6.97 | $6.82 | $6.85 | $6.85 | 26,991,810 |
| 2021-03-09 | $7.16 | $7.20 | $6.71 | $6.89 | $6.89 | 66,802,670 |
| 2021-03-08 | $7.45 | $7.50 | $7.19 | $7.21 | $7.21 | 70,225,560 |
| 2021-03-05 | $7.38 | $7.55 | $7.31 | $7.47 | $7.47 | 92,064,740 |
| 2021-03-04 | $7.07 | $7.79 | $7.05 | $7.60 | $7.60 | 184,277,780 |
| 2021-03-03 | $7.03 | $7.09 | $6.98 | $7.08 | $7.08 | 30,278,430 |
| 2021-03-02 | $7.14 | $7.16 | $6.98 | $7.06 | $7.06 | 32,668,570 |
| 2021-03-01 | $6.94 | $7.13 | $6.94 | $7.11 | $7.11 | 35,884,850 |
| 2021-02-26 | $6.93 | $7.05 | $6.88 | $6.93 | $6.93 | 40,044,520 |
| 2021-02-25 | $7.14 | $7.22 | $7.01 | $7.02 | $7.02 | 44,037,710 |
| 2021-02-24 | $7.28 | $7.28 | $7.04 | $7.16 | $7.16 | 56,869,150 |
| 2021-02-23 | $6.99 | $7.30 | $6.88 | $7.23 | $7.23 | 80,063,870 |
| 2021-02-22 | $6.91 | $7.12 | $6.86 | $6.99 | $6.99 | 67,389,820 |
| 2021-02-19 | $6.74 | $6.93 | $6.67 | $6.91 | $6.91 | 51,549,630 |
| 2021-02-18 | $6.63 | $6.75 | $6.59 | $6.71 | $6.71 | 47,215,990 |
| 2021-02-17 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2021-02-16 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2021-02-15 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2021-02-12 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2021-02-11 | $6.56 | $6.56 | $6.56 | $6.56 | $6.56 | 0 |
| 2021-02-10 | $6.61 | $6.63 | $6.50 | $6.56 | $6.56 | 47,433,030 |
| 2021-02-09 | $6.42 | $6.73 | $6.37 | $6.64 | $6.64 | 52,139,050 |
| 2021-02-08 | $6.37 | $6.46 | $6.33 | $6.40 | $6.40 | 27,074,980 |
| 2021-02-05 | $6.55 | $6.61 | $6.37 | $6.38 | $6.38 | 34,937,440 |
| 2021-02-04 | $6.48 | $6.63 | $6.36 | $6.52 | $6.52 | 41,826,400 |
| 2021-02-03 | $6.68 | $6.69 | $6.48 | $6.48 | $6.48 | 45,127,150 |
| 2021-02-02 | $6.62 | $6.75 | $6.58 | $6.72 | $6.72 | 48,102,300 |
| 2021-02-01 | $6.69 | $6.73 | $6.55 | $6.62 | $6.62 | 38,188,890 |
| 2021-01-29 | $6.87 | $6.90 | $6.56 | $6.66 | $6.66 | 59,382,880 |
| 2021-01-28 | $6.84 | $7.02 | $6.78 | $6.83 | $6.83 | 62,097,990 |
| 2021-01-27 | $6.96 | $7.08 | $6.92 | $6.94 | $6.94 | 59,220,960 |
| 2021-01-26 | $7.43 | $7.43 | $6.98 | $7.02 | $7.02 | 120,115,720 |
| 2021-01-25 | $7.72 | $7.86 | $7.52 | $7.56 | $7.56 | 84,614,750 |
| 2021-01-22 | $7.80 | $7.84 | $7.64 | $7.75 | $7.75 | 80,864,060 |
| 2021-01-21 | $7.71 | $8.02 | $7.64 | $7.88 | $7.88 | 111,284,140 |
| 2021-01-20 | $7.69 | $7.85 | $7.50 | $7.78 | $7.78 | 98,583,770 |
| 2021-01-19 | $7.70 | $7.85 | $7.62 | $7.70 | $7.70 | 92,846,060 |
| 2021-01-18 | $7.61 | $7.93 | $7.58 | $7.76 | $7.76 | 136,971,010 |
| 2021-01-15 | $7.92 | $7.96 | $7.48 | $7.69 | $7.69 | 215,210,240 |
| 2021-01-14 | $8.74 | $8.85 | $8.17 | $8.17 | $8.17 | 247,494,130 |
| 2021-01-13 | $9.63 | $9.63 | $8.83 | $9.08 | $9.08 | 390,360,010 |
| 2021-01-12 | $7.92 | $8.75 | $7.87 | $8.75 | $8.75 | 87,347,530 |
| 2021-01-11 | $8.25 | $8.36 | $7.80 | $7.95 | $7.95 | 159,197,610 |
| 2021-01-08 | $8.10 | $8.26 | $7.98 | $8.17 | $8.17 | 113,812,600 |
| 2021-01-07 | $8.16 | $8.28 | $8.05 | $8.17 | $8.17 | 122,531,890 |
| 2021-01-06 | $8.13 | $8.41 | $8.03 | $8.23 | $8.23 | 176,555,660 |
| 2021-01-05 | $7.90 | $8.23 | $7.85 | $8.13 | $8.13 | 165,468,760 |
| 2021-01-04 | $7.58 | $8.23 | $7.50 | $8.00 | $8.00 | 190,577,830 |
| 2021-01-01 | $7.48 | $7.48 | $7.48 | $7.48 | $7.48 | 0 |
| 2020-12-31 | $7.26 | $7.55 | $7.23 | $7.48 | $7.48 | 123,141,340 |
| 2020-12-30 | $7.15 | $7.33 | $7.05 | $7.25 | $7.25 | 77,488,570 |
| 2020-12-29 | $7.04 | $7.25 | $7.02 | $7.18 | $7.18 | 79,963,650 |
| 2020-12-28 | $7.08 | $7.27 | $7.00 | $7.09 | $7.09 | 59,206,780 |
| 2020-12-25 | $6.98 | $7.14 | $6.84 | $7.10 | $7.10 | 66,625,100 |
| 2020-12-24 | $7.09 | $7.23 | $6.97 | $6.99 | $6.99 | 82,980,840 |
| 2020-12-23 | $6.79 | $7.12 | $6.78 | $7.08 | $7.08 | 97,064,050 |
| 2020-12-22 | $6.74 | $6.94 | $6.72 | $6.77 | $6.77 | 50,430,780 |
| 2020-12-21 | $6.68 | $6.84 | $6.64 | $6.80 | $6.80 | 33,189,450 |
| 2020-12-18 | $6.70 | $6.88 | $6.66 | $6.72 | $6.72 | 41,851,910 |
| 2020-12-17 | $6.66 | $6.71 | $6.50 | $6.66 | $6.66 | 24,582,070 |
| 2020-12-16 | $6.66 | $6.71 | $6.56 | $6.66 | $6.66 | 27,046,460 |
| 2020-12-15 | $6.47 | $6.71 | $6.44 | $6.69 | $6.69 | 42,414,490 |
| 2020-12-14 | $6.39 | $6.51 | $6.32 | $6.48 | $6.48 | 21,645,560 |
| 2020-12-11 | $6.56 | $6.58 | $6.36 | $6.40 | $6.40 | 39,078,930 |
| 2020-12-10 | $6.52 | $6.59 | $6.48 | $6.57 | $6.57 | 27,309,920 |
| 2020-12-09 | $6.65 | $6.70 | $6.52 | $6.52 | $6.52 | 34,823,500 |
| 2020-12-08 | $6.71 | $6.73 | $6.64 | $6.66 | $6.66 | 27,869,360 |
| 2020-12-07 | $6.82 | $6.87 | $6.71 | $6.71 | $6.71 | 36,857,110 |
| 2020-12-04 | $6.80 | $6.87 | $6.75 | $6.80 | $6.80 | 36,210,720 |
| 2020-12-03 | $6.92 | $6.92 | $6.78 | $6.80 | $6.80 | 46,272,060 |
| 2020-12-02 | $6.98 | $7.01 | $6.86 | $6.92 | $6.92 | 41,522,870 |
| 2020-12-01 | $6.90 | $7.04 | $6.86 | $6.96 | $6.96 | 44,378,070 |
| 2020-11-30 | $6.95 | $7.08 | $6.90 | $6.90 | $6.90 | 45,522,910 |
| 2020-11-27 | $6.86 | $7.04 | $6.81 | $6.94 | $6.94 | 49,951,180 |
| 2020-11-26 | $6.76 | $6.96 | $6.75 | $6.88 | $6.88 | 39,947,170 |
| 2020-11-25 | $6.89 | $6.92 | $6.74 | $6.75 | $6.75 | 42,732,330 |
| 2020-11-24 | $6.94 | $7.05 | $6.89 | $6.91 | $6.91 | 60,484,870 |
| 2020-11-23 | $6.82 | $6.95 | $6.75 | $6.88 | $6.88 | 51,110,620 |
| 2020-11-20 | $6.78 | $6.88 | $6.74 | $6.83 | $6.83 | 51,295,480 |
| 2020-11-19 | $6.56 | $6.83 | $6.53 | $6.79 | $6.79 | 60,350,210 |
| 2020-11-18 | $6.57 | $6.65 | $6.54 | $6.60 | $6.60 | 20,546,790 |
| 2020-11-17 | $6.61 | $6.61 | $6.53 | $6.56 | $6.56 | 20,408,400 |
| 2020-11-16 | $6.58 | $6.63 | $6.52 | $6.62 | $6.62 | 22,993,090 |
| 2020-11-13 | $6.50 | $6.64 | $6.43 | $6.57 | $6.57 | 31,435,100 |
| 2020-11-12 | $6.61 | $6.67 | $6.49 | $6.50 | $6.50 | 29,392,100 |
| 2020-11-11 | $6.70 | $6.74 | $6.59 | $6.60 | $6.60 | 21,669,700 |
| 2020-11-10 | $6.83 | $6.84 | $6.69 | $6.72 | $6.72 | 23,750,100 |
| 2020-11-09 | $6.63 | $6.80 | $6.58 | $6.80 | $6.80 | 36,708,810 |
| 2020-11-06 | $6.70 | $6.72 | $6.53 | $6.59 | $6.59 | 22,380,570 |
| 2020-11-05 | $6.69 | $6.74 | $6.62 | $6.71 | $6.71 | 26,403,600 |
| 2020-11-04 | $6.68 | $6.72 | $6.56 | $6.67 | $6.67 | 22,383,820 |
| 2020-11-03 | $6.54 | $6.68 | $6.51 | $6.67 | $6.67 | 24,881,750 |
| 2020-11-02 | $6.58 | $6.61 | $6.38 | $6.51 | $6.51 | 29,321,030 |
| 2020-10-30 | $6.84 | $6.92 | $6.61 | $6.61 | $6.61 | 37,523,420 |
| 2020-10-29 | $6.82 | $6.85 | $6.78 | $6.81 | $6.81 | 23,667,460 |
| 2020-10-28 | $6.99 | $6.99 | $6.81 | $6.89 | $6.89 | 23,546,640 |
| 2020-10-27 | $6.92 | $7.05 | $6.92 | $6.98 | $6.98 | 19,918,640 |
| 2020-10-26 | $6.93 | $6.99 | $6.90 | $6.97 | $6.97 | 16,010,790 |
| 2020-10-23 | $7.01 | $7.07 | $6.95 | $6.96 | $6.96 | 19,769,040 |
| 2020-10-22 | $6.99 | $7.02 | $6.93 | $7.00 | $7.00 | 15,903,280 |
| 2020-10-21 | $7.10 | $7.12 | $6.98 | $7.04 | $7.04 | 27,467,270 |
| 2020-10-20 | $7.08 | $7.14 | $7.03 | $7.12 | $7.12 | 30,516,650 |
| 2020-10-19 | $7.38 | $7.45 | $7.15 | $7.16 | $7.16 | 64,499,020 |
| 2020-10-16 | $7.12 | $7.12 | $7.00 | $7.03 | $7.03 | 24,544,190 |
| 2020-10-15 | $7.13 | $7.19 | $7.07 | $7.11 | $7.11 | 29,684,790 |
| 2020-10-14 | $7.26 | $7.35 | $7.11 | $7.14 | $7.14 | 33,394,130 |
| 2020-10-13 | $7.31 | $7.31 | $7.21 | $7.26 | $7.26 | 30,664,130 |
| 2020-10-12 | $7.15 | $7.36 | $7.13 | $7.32 | $7.32 | 45,890,660 |
| 2020-10-09 | $7.15 | $7.22 | $7.11 | $7.17 | $7.17 | 31,443,130 |
| 2020-10-08 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-10-07 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-10-06 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-10-05 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-10-02 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-10-01 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2020-09-30 | $7.00 | $7.06 | $6.93 | $7.04 | $7.04 | 25,549,330 |
| 2020-09-29 | $6.92 | $7.09 | $6.92 | $6.99 | $6.99 | 32,100,350 |
| 2020-09-28 | $6.94 | $6.98 | $6.86 | $6.89 | $6.89 | 14,128,720 |
| 2020-09-25 | $6.96 | $7.00 | $6.90 | $6.94 | $6.94 | 15,514,920 |
| 2020-09-24 | $7.02 | $7.05 | $6.92 | $6.92 | $6.92 | 30,328,740 |
| 2020-09-23 | $7.19 | $7.21 | $7.06 | $7.09 | $7.09 | 25,003,490 |
| 2020-09-22 | $7.25 | $7.29 | $7.13 | $7.18 | $7.18 | 33,211,350 |
| 2020-09-21 | $7.19 | $7.44 | $7.18 | $7.31 | $7.31 | 50,141,290 |
| 2020-09-18 | $7.08 | $7.23 | $7.05 | $7.19 | $7.19 | 29,772,320 |
| 2020-09-17 | $7.05 | $7.14 | $6.94 | $7.09 | $7.09 | 32,786,750 |
| 2020-09-16 | $7.22 | $7.23 | $7.01 | $7.05 | $7.05 | 33,445,740 |
| 2020-09-15 | $7.15 | $7.33 | $7.15 | $7.24 | $7.24 | 31,764,310 |
| 2020-09-14 | $7.14 | $7.23 | $7.06 | $7.18 | $7.18 | 30,503,300 |
| 2020-09-11 | $7.10 | $7.16 | $6.97 | $7.09 | $7.09 | 37,320,110 |
| 2020-09-10 | $7.59 | $7.59 | $7.07 | $7.13 | $7.13 | 62,099,360 |
| 2020-09-09 | $7.45 | $7.69 | $7.42 | $7.58 | $7.58 | 62,488,120 |
| 2020-09-08 | $7.47 | $7.54 | $7.38 | $7.52 | $7.52 | 34,204,690 |
| 2020-09-07 | $7.57 | $7.70 | $7.41 | $7.43 | $7.43 | 44,162,270 |
| 2020-09-04 | $7.50 | $7.63 | $7.50 | $7.58 | $7.58 | 29,019,610 |
| 2020-09-03 | $7.69 | $7.69 | $7.49 | $7.65 | $7.65 | 45,923,550 |
| 2020-09-02 | $7.85 | $7.85 | $7.60 | $7.69 | $7.69 | 55,949,920 |
| 2020-09-01 | $7.79 | $7.93 | $7.73 | $7.82 | $7.82 | 68,379,810 |
| 2020-08-31 | $7.72 | $7.90 | $7.68 | $7.77 | $7.77 | 94,797,690 |
| 2020-08-28 | $7.49 | $7.65 | $7.47 | $7.59 | $7.59 | 45,349,740 |
| 2020-08-27 | $7.43 | $7.52 | $7.27 | $7.52 | $7.52 | 43,190,170 |
| 2020-08-26 | $7.50 | $7.59 | $7.31 | $7.39 | $7.39 | 53,512,230 |
| 2020-08-25 | $7.80 | $7.80 | $7.46 | $7.49 | $7.49 | 83,868,100 |
| 2020-08-24 | $7.85 | $7.96 | $7.67 | $7.76 | $7.76 | 53,428,410 |
| 2020-08-21 | $7.87 | $8.06 | $7.78 | $7.83 | $7.83 | 65,915,430 |
| 2020-08-20 | $7.90 | $8.03 | $7.70 | $7.76 | $7.76 | 73,073,980 |
| 2020-08-19 | $8.19 | $8.24 | $7.89 | $7.98 | $7.98 | 99,488,480 |
| 2020-08-18 | $8.15 | $8.36 | $8.07 | $8.24 | $8.24 | 111,692,750 |
| 2020-08-17 | $8.06 | $8.38 | $7.90 | $8.19 | $8.19 | 126,313,370 |
| 2020-08-14 | $7.61 | $8.00 | $7.58 | $7.95 | $7.95 | 97,750,100 |
| 2020-08-13 | $7.70 | $7.83 | $7.64 | $7.70 | $7.64 | 61,614,570 |
| 2020-08-12 | $7.90 | $7.93 | $7.52 | $7.69 | $7.63 | 108,593,240 |
| 2020-08-11 | $8.09 | $8.29 | $7.90 | $7.97 | $7.91 | 131,191,530 |
| 2020-08-10 | $8.30 | $8.77 | $8.13 | $8.19 | $8.13 | 161,104,680 |
| 2020-08-07 | $8.23 | $8.56 | $8.03 | $8.29 | $8.23 | 175,815,130 |
| 2020-08-06 | $8.23 | $8.56 | $8.15 | $8.39 | $8.33 | 239,431,990 |
| 2020-08-05 | $7.90 | $8.37 | $7.86 | $8.15 | $8.09 | 192,239,740 |
| 2020-08-04 | $8.10 | $8.10 | $7.77 | $7.84 | $7.78 | 131,130,830 |
| 2020-08-03 | $7.51 | $8.14 | $7.48 | $8.08 | $8.02 | 193,704,230 |
| 2020-07-31 | $7.44 | $7.53 | $7.34 | $7.42 | $7.36 | 72,252,670 |
| 2020-07-30 | $7.63 | $7.82 | $7.41 | $7.49 | $7.43 | 103,549,220 |
| 2020-07-29 | $7.34 | $7.54 | $7.27 | $7.53 | $7.47 | 84,342,220 |
| 2020-07-28 | $7.41 | $7.61 | $7.32 | $7.42 | $7.36 | 86,376,770 |
| 2020-07-27 | $7.66 | $7.76 | $7.30 | $7.47 | $7.41 | 114,979,040 |
| 2020-07-24 | $8.11 | $8.33 | $7.55 | $7.60 | $7.54 | 250,336,190 |
| 2020-07-23 | $7.62 | $7.93 | $7.45 | $7.84 | $7.78 | 196,316,320 |
| 2020-07-22 | $7.38 | $7.97 | $7.36 | $7.62 | $7.56 | 162,972,730 |
| 2020-07-21 | $7.83 | $7.83 | $7.33 | $7.44 | $7.38 | 162,562,350 |
| 2020-07-20 | $7.03 | $7.65 | $7.01 | $7.65 | $7.59 | 184,442,160 |
| 2020-07-17 | $6.81 | $7.09 | $6.77 | $6.95 | $6.90 | 64,040,530 |
| 2020-07-16 | $7.12 | $7.21 | $6.69 | $6.80 | $6.75 | 76,148,400 |
| 2020-07-15 | $7.42 | $7.49 | $7.06 | $7.11 | $7.06 | 81,353,710 |
| 2020-07-14 | $7.30 | $7.58 | $7.20 | $7.38 | $7.32 | 111,936,070 |
| 2020-07-13 | $7.18 | $7.34 | $7.12 | $7.32 | $7.27 | 95,639,660 |
| 2020-07-10 | $7.35 | $7.51 | $7.16 | $7.21 | $7.16 | 105,352,620 |
| 2020-07-09 | $7.40 | $7.53 | $7.22 | $7.39 | $7.33 | 130,234,260 |
| 2020-07-08 | $6.87 | $7.36 | $6.85 | $7.36 | $7.30 | 139,167,160 |
| 2020-07-07 | $7.01 | $7.09 | $6.85 | $6.91 | $6.86 | 109,401,910 |
| 2020-07-06 | $6.69 | $7.01 | $6.68 | $6.96 | $6.91 | 92,469,010 |
| 2020-07-03 | $6.50 | $6.66 | $6.49 | $6.64 | $6.59 | 60,021,690 |
| 2020-07-02 | $6.40 | $6.48 | $6.37 | $6.48 | $6.43 | 37,720,120 |
| 2020-07-01 | $6.40 | $6.43 | $6.36 | $6.41 | $6.36 | 27,172,710 |
| 2020-06-30 | $6.40 | $6.45 | $6.38 | $6.44 | $6.39 | 19,419,030 |
| 2020-06-29 | $6.43 | $6.47 | $6.37 | $6.37 | $6.32 | 19,891,880 |
| 2020-06-26 | $6.44 | $6.44 | $6.44 | $6.44 | $6.39 | 0 |
| 2020-06-25 | $6.44 | $6.44 | $6.44 | $6.44 | $6.39 | 0 |
| 2020-06-24 | $6.50 | $6.53 | $6.42 | $6.44 | $6.39 | 26,155,050 |
| 2020-06-23 | $6.63 | $6.68 | $6.50 | $6.51 | $6.46 | 33,226,700 |
| 2020-06-22 | $6.52 | $6.62 | $6.52 | $6.60 | $6.55 | 31,376,860 |
| 2020-06-19 | $6.51 | $6.54 | $6.48 | $6.53 | $6.48 | 21,564,880 |
| 2020-06-18 | $6.63 | $6.64 | $6.46 | $6.52 | $6.47 | 39,867,180 |
| 2020-06-17 | $6.63 | $6.71 | $6.57 | $6.67 | $6.62 | 49,117,670 |
| 2020-06-16 | $6.55 | $6.59 | $6.50 | $6.55 | $6.50 | 27,411,200 |
| 2020-06-15 | $6.60 | $6.63 | $6.52 | $6.53 | $6.48 | 29,905,130 |
| 2020-06-12 | $6.45 | $6.63 | $6.41 | $6.60 | $6.55 | 39,209,060 |
| 2020-06-11 | $6.43 | $6.57 | $6.41 | $6.55 | $6.50 | 40,053,430 |
| 2020-06-10 | $6.43 | $6.49 | $6.40 | $6.44 | $6.39 | 26,964,040 |
| 2020-06-09 | $6.45 | $6.48 | $6.41 | $6.46 | $6.41 | 16,039,720 |
| 2020-06-08 | $6.50 | $6.56 | $6.43 | $6.44 | $6.39 | 23,124,130 |
| 2020-06-05 | $6.54 | $6.56 | $6.42 | $6.46 | $6.41 | 25,734,880 |
| 2020-06-04 | $6.59 | $6.61 | $6.48 | $6.49 | $6.44 | 27,085,300 |
| 2020-06-03 | $6.66 | $6.67 | $6.58 | $6.58 | $6.53 | 29,442,790 |
| 2020-06-02 | $6.64 | $6.77 | $6.58 | $6.66 | $6.61 | 38,416,050 |
| 2020-06-01 | $6.54 | $6.66 | $6.50 | $6.64 | $6.59 | 37,672,940 |
| 2020-05-29 | $6.36 | $6.53 | $6.31 | $6.47 | $6.42 | 28,797,690 |
| 2020-05-28 | $6.44 | $6.47 | $6.31 | $6.35 | $6.30 | 30,277,150 |
| 2020-05-27 | $6.55 | $6.68 | $6.40 | $6.44 | $6.39 | 42,678,380 |
| 2020-05-26 | $6.51 | $6.57 | $6.51 | $6.56 | $6.51 | 20,326,090 |
| 2020-05-25 | $6.55 | $6.59 | $6.45 | $6.49 | $6.44 | 21,186,430 |
| 2020-05-22 | $6.61 | $6.72 | $6.44 | $6.53 | $6.48 | 33,111,000 |
| 2020-05-21 | $6.66 | $6.71 | $6.55 | $6.61 | $6.56 | 35,186,520 |
| 2020-05-20 | $6.95 | $6.97 | $6.63 | $6.66 | $6.61 | 58,763,610 |
| 2020-05-19 | $6.98 | $7.02 | $6.88 | $6.95 | $6.90 | 42,683,240 |
| 2020-05-18 | $7.04 | $7.18 | $6.90 | $6.93 | $6.88 | 78,931,010 |
| 2020-05-15 | $6.86 | $7.05 | $6.78 | $7.02 | $6.97 | 72,459,620 |
| 2020-05-14 | $6.78 | $6.93 | $6.72 | $6.86 | $6.81 | 51,857,250 |
| 2020-05-13 | $6.83 | $6.93 | $6.80 | $6.85 | $6.80 | 28,889,040 |
| 2020-05-12 | $6.83 | $6.91 | $6.76 | $6.83 | $6.78 | 36,949,290 |
| 2020-05-11 | $6.84 | $6.97 | $6.77 | $6.85 | $6.80 | 45,428,890 |
| 2020-05-08 | $6.67 | $6.93 | $6.65 | $6.86 | $6.81 | 60,863,200 |
| 2020-05-07 | $6.63 | $6.71 | $6.57 | $6.64 | $6.59 | 31,285,390 |
| 2020-05-06 | $6.63 | $6.79 | $6.56 | $6.69 | $6.64 | 45,708,670 |
| 2020-05-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.47 | 0 |
| 2020-05-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.47 | 0 |
| 2020-05-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.47 | 0 |
| 2020-04-30 | $6.38 | $6.56 | $6.36 | $6.52 | $6.47 | 34,664,390 |
| 2020-04-29 | $6.30 | $6.40 | $6.27 | $6.30 | $6.25 | 26,693,360 |
| 2020-04-28 | $6.55 | $6.59 | $6.12 | $6.28 | $6.23 | 55,985,270 |
| 2020-04-27 | $6.83 | $6.87 | $6.56 | $6.59 | $6.54 | 46,795,170 |
| 2020-04-24 | $6.99 | $7.03 | $6.74 | $6.82 | $6.77 | 71,113,480 |
| 2020-04-23 | $7.25 | $7.26 | $7.06 | $7.08 | $7.03 | 74,359,560 |
| 2020-04-22 | $7.00 | $7.25 | $6.95 | $7.23 | $7.18 | 83,473,490 |
| 2020-04-21 | $6.90 | $7.17 | $6.87 | $7.08 | $7.03 | 98,577,170 |
| 2020-04-20 | $6.67 | $6.91 | $6.64 | $6.86 | $6.81 | 42,316,600 |
| 2020-04-17 | $6.70 | $6.81 | $6.63 | $6.67 | $6.62 | 32,902,710 |
| 2020-04-16 | $6.65 | $6.76 | $6.61 | $6.68 | $6.63 | 30,176,360 |
| 2020-04-15 | $6.92 | $6.92 | $6.70 | $6.72 | $6.67 | 47,386,510 |
| 2020-04-14 | $6.89 | $6.99 | $6.82 | $6.96 | $6.91 | 34,870,620 |
| 2020-04-13 | $6.85 | $6.92 | $6.73 | $6.86 | $6.81 | 30,083,720 |
| 2020-04-10 | $6.93 | $7.03 | $6.77 | $6.89 | $6.84 | 56,907,090 |
| 2020-04-09 | $7.04 | $7.15 | $6.92 | $6.96 | $6.91 | 59,507,790 |
| 2020-04-08 | $6.70 | $7.05 | $6.67 | $7.00 | $6.95 | 75,627,250 |
| 2020-04-07 | $6.66 | $6.93 | $6.61 | $6.79 | $6.74 | 59,152,260 |
| 2020-04-06 | $6.49 | $6.49 | $6.49 | $6.49 | $6.44 | 0 |
| 2020-04-03 | $6.59 | $6.65 | $6.44 | $6.49 | $6.44 | 28,139,990 |
| 2020-04-02 | $6.40 | $6.60 | $6.36 | $6.60 | $6.55 | 32,378,950 |
| 2020-04-01 | $6.33 | $6.57 | $6.33 | $6.41 | $6.36 | 29,819,630 |
| 2020-03-31 | $6.56 | $6.62 | $6.36 | $6.37 | $6.32 | 27,623,220 |
| 2020-03-30 | $6.45 | $6.57 | $6.27 | $6.47 | $6.42 | 37,787,400 |
| 2020-03-27 | $6.57 | $6.70 | $6.50 | $6.52 | $6.47 | 40,593,350 |
| 2020-03-26 | $6.58 | $6.62 | $6.45 | $6.48 | $6.43 | 33,294,590 |
| 2020-03-25 | $6.66 | $6.73 | $6.57 | $6.63 | $6.58 | 46,903,380 |
| 2020-03-24 | $6.40 | $6.65 | $6.29 | $6.54 | $6.49 | 60,073,240 |
| 2020-03-23 | $6.51 | $6.58 | $6.23 | $6.27 | $6.22 | 54,676,000 |
| 2020-03-20 | $6.77 | $6.80 | $6.56 | $6.75 | $6.70 | 43,273,880 |
| 2020-03-19 | $6.60 | $6.74 | $6.49 | $6.71 | $6.66 | 57,161,230 |
| 2020-03-18 | $6.85 | $6.96 | $6.55 | $6.57 | $6.52 | 64,486,760 |
| 2020-03-17 | $6.80 | $6.95 | $6.45 | $6.82 | $6.77 | 66,446,460 |
| 2020-03-16 | $7.12 | $7.14 | $6.61 | $6.66 | $6.61 | 76,399,260 |
| 2020-03-13 | $6.58 | $7.18 | $6.49 | $7.08 | $7.03 | 81,363,760 |
| 2020-03-12 | $7.24 | $7.28 | $6.86 | $7.03 | $6.98 | 108,463,350 |
| 2020-03-11 | $7.30 | $7.87 | $7.24 | $7.36 | $7.30 | 161,431,140 |
| 2020-03-10 | $6.75 | $7.33 | $6.74 | $7.29 | $7.24 | 92,906,490 |
| 2020-03-09 | $7.20 | $7.27 | $6.76 | $6.76 | $6.71 | 95,294,480 |
| 2020-03-06 | $7.29 | $7.46 | $7.24 | $7.34 | $7.29 | 54,465,640 |
| 2020-03-05 | $7.45 | $7.62 | $7.40 | $7.43 | $7.37 | 80,016,940 |
| 2020-03-04 | $7.33 | $7.58 | $7.26 | $7.34 | $7.29 | 87,125,340 |
| 2020-03-03 | $7.56 | $7.83 | $7.41 | $7.46 | $7.40 | 99,293,600 |
| 2020-03-02 | $7.30 | $7.51 | $7.11 | $7.44 | $7.38 | 101,228,020 |
| 2020-02-28 | $7.39 | $7.60 | $7.14 | $7.23 | $7.18 | 134,308,240 |
| 2020-02-27 | $7.69 | $8.00 | $7.58 | $7.78 | $7.72 | 122,858,270 |
| 2020-02-26 | $7.84 | $8.33 | $7.49 | $7.60 | $7.54 | 168,852,170 |
| 2020-02-25 | $7.23 | $8.15 | $7.20 | $8.02 | $7.96 | 200,248,860 |
| 2020-02-24 | $7.10 | $7.63 | $7.04 | $7.45 | $7.39 | 156,743,060 |
| 2020-02-21 | $6.87 | $7.28 | $6.83 | $7.14 | $7.09 | 141,503,730 |
| 2020-02-20 | $6.84 | $6.95 | $6.69 | $6.87 | $6.82 | 87,826,640 |
| 2020-02-19 | $7.02 | $7.03 | $6.78 | $6.81 | $6.76 | 100,937,410 |
| 2020-02-18 | $7.10 | $7.16 | $6.86 | $7.10 | $7.05 | 144,392,750 |
| 2020-02-17 | $6.85 | $7.14 | $6.80 | $7.10 | $7.05 | 132,851,950 |
| 2020-02-14 | $6.80 | $6.94 | $6.72 | $6.81 | $6.76 | 96,394,210 |
| 2020-02-13 | $6.67 | $7.04 | $6.53 | $6.79 | $6.74 | 147,546,960 |
| 2020-02-12 | $6.48 | $6.78 | $6.44 | $6.72 | $6.67 | 125,998,920 |
| 2020-02-11 | $6.86 | $6.89 | $6.45 | $6.49 | $6.44 | 130,070,110 |
| 2020-02-10 | $7.20 | $7.37 | $6.74 | $6.90 | $6.85 | 234,223,940 |
| 2020-02-07 | $6.77 | $6.97 | $6.51 | $6.97 | $6.92 | 258,632,840 |
| 2020-02-06 | $5.77 | $6.34 | $5.70 | $6.34 | $6.29 | 159,493,590 |
| 2020-02-05 | $5.42 | $5.90 | $5.38 | $5.76 | $5.72 | 65,868,910 |
| 2020-02-04 | $5.20 | $5.49 | $5.20 | $5.40 | $5.36 | 56,267,550 |
| 2020-02-03 | $5.53 | $5.53 | $5.53 | $5.53 | $5.49 | 12,289,700 |
| 2020-01-31 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2020-01-30 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2020-01-29 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2020-01-28 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2020-01-27 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2020-01-24 | $6.14 | $6.14 | $6.14 | $6.14 | $6.09 | 0 |
| 2020-01-23 | $6.09 | $6.39 | $6.03 | $6.14 | $6.09 | 62,800,630 |
| 2020-01-22 | $6.12 | $6.16 | $6.00 | $6.13 | $6.08 | 30,808,280 |
| 2020-01-21 | $6.27 | $6.28 | $6.16 | $6.18 | $6.13 | 35,107,320 |
| 2020-01-20 | $6.14 | $6.34 | $6.13 | $6.28 | $6.23 | 51,516,500 |
| 2020-01-17 | $6.18 | $6.19 | $6.10 | $6.14 | $6.09 | 22,950,270 |
| 2020-01-16 | $6.09 | $6.25 | $6.09 | $6.16 | $6.11 | 42,676,750 |
| 2020-01-15 | $6.17 | $6.17 | $6.07 | $6.09 | $6.04 | 22,663,900 |
| 2020-01-14 | $6.17 | $6.22 | $6.12 | $6.19 | $6.14 | 25,159,380 |
| 2020-01-13 | $6.14 | $6.18 | $6.06 | $6.17 | $6.12 | 24,097,000 |
| 2020-01-10 | $6.22 | $6.22 | $6.11 | $6.13 | $6.08 | 31,045,650 |
| 2020-01-09 | $6.25 | $6.25 | $6.16 | $6.22 | $6.17 | 55,629,300 |
| 2020-01-08 | $6.25 | $6.43 | $6.23 | $6.40 | $6.35 | 84,794,030 |
| 2020-01-07 | $6.18 | $6.23 | $6.12 | $6.21 | $6.16 | 35,234,340 |
| 2020-01-06 | $6.26 | $6.32 | $6.16 | $6.22 | $6.17 | 65,511,580 |
| 2020-01-03 | $6.06 | $6.18 | $6.02 | $6.13 | $6.08 | 50,328,330 |
| 2020-01-02 | $6.03 | $6.08 | $5.99 | $6.05 | $6.00 | 29,818,350 |
| 2020-01-01 | $5.98 | $5.98 | $5.98 | $5.98 | $5.94 | 0 |
| 2019-12-31 | $6.00 | $6.01 | $5.95 | $5.98 | $5.94 | 18,099,100 |
| 2019-12-30 | $5.95 | $6.01 | $5.92 | $6.01 | $5.96 | 28,535,250 |
| 2019-12-27 | $5.92 | $6.01 | $5.90 | $5.94 | $5.90 | 30,311,490 |
| 2019-12-26 | $5.87 | $5.92 | $5.86 | $5.92 | $5.88 | 16,228,330 |
| 2019-12-25 | $5.87 | $5.89 | $5.84 | $5.89 | $5.85 | 15,764,200 |
| 2019-12-24 | $5.81 | $5.87 | $5.79 | $5.87 | $5.83 | 14,327,300 |
| 2019-12-23 | $5.92 | $5.97 | $5.81 | $5.82 | $5.78 | 21,566,710 |
| 2019-12-20 | $6.00 | $6.00 | $5.90 | $5.91 | $5.87 | 22,024,100 |
| 2019-12-19 | $5.98 | $6.01 | $5.95 | $5.99 | $5.95 | 21,226,170 |
| 2019-12-18 | $5.99 | $6.02 | $5.95 | $5.98 | $5.94 | 31,629,640 |
| 2019-12-17 | $5.90 | $5.99 | $5.89 | $5.96 | $5.92 | 33,673,170 |
| 2019-12-16 | $5.83 | $5.90 | $5.80 | $5.88 | $5.84 | 29,169,290 |
| 2019-12-13 | $5.77 | $5.81 | $5.74 | $5.81 | $5.77 | 22,182,110 |
| 2019-12-12 | $5.78 | $5.80 | $5.74 | $5.74 | $5.70 | 17,025,680 |
| 2019-12-11 | $5.85 | $5.85 | $5.76 | $5.78 | $5.74 | 20,985,920 |
| 2019-12-10 | $5.87 | $5.87 | $5.80 | $5.84 | $5.80 | 15,749,700 |
| 2019-12-09 | $5.88 | $5.91 | $5.85 | $5.88 | $5.84 | 13,087,580 |
| 2019-12-06 | $5.87 | $5.89 | $5.82 | $5.88 | $5.84 | 12,240,610 |
| 2019-12-05 | $5.86 | $5.90 | $5.84 | $5.87 | $5.83 | 12,571,430 |
| 2019-12-04 | $5.79 | $5.86 | $5.77 | $5.84 | $5.80 | 12,582,820 |
| 2019-12-03 | $5.74 | $5.82 | $5.72 | $5.81 | $5.77 | 12,994,740 |
| 2019-12-02 | $5.86 | $5.87 | $5.74 | $5.76 | $5.72 | 12,832,180 |
| 2019-11-29 | $5.81 | $5.86 | $5.80 | $5.86 | $5.82 | 9,118,400 |
| 2019-11-28 | $5.82 | $5.85 | $5.80 | $5.83 | $5.79 | 6,321,830 |
| 2019-11-27 | $5.86 | $5.88 | $5.80 | $5.82 | $5.78 | 11,506,080 |
| 2019-11-26 | $5.88 | $5.92 | $5.79 | $5.79 | $5.75 | 21,632,020 |
| 2019-11-25 | $5.81 | $5.88 | $5.75 | $5.87 | $5.83 | 11,854,840 |
| 2019-11-22 | $5.82 | $5.86 | $5.76 | $5.82 | $5.78 | 15,513,290 |
| 2019-11-21 | $5.76 | $5.82 | $5.72 | $5.81 | $5.77 | 11,335,910 |
| 2019-11-20 | $5.76 | $5.81 | $5.75 | $5.77 | $5.73 | 10,321,920 |
| 2019-11-19 | $5.70 | $5.78 | $5.69 | $5.77 | $5.73 | 10,322,120 |
| 2019-11-18 | $5.66 | $5.71 | $5.64 | $5.71 | $5.67 | 7,543,400 |
| 2019-11-15 | $5.69 | $5.71 | $5.66 | $5.66 | $5.62 | 7,889,460 |
| 2019-11-14 | $5.69 | $5.72 | $5.67 | $5.71 | $5.67 | 8,147,640 |
| 2019-11-13 | $5.71 | $5.71 | $5.65 | $5.69 | $5.65 | 8,059,310 |
| 2019-11-12 | $5.78 | $5.80 | $5.64 | $5.72 | $5.68 | 14,469,590 |
| 2019-11-11 | $5.92 | $5.92 | $5.76 | $5.78 | $5.74 | 19,856,360 |
| 2019-11-08 | $5.97 | $5.99 | $5.92 | $5.94 | $5.90 | 11,236,970 |
| 2019-11-07 | $5.94 | $5.96 | $5.90 | $5.95 | $5.91 | 12,147,610 |
| 2019-11-06 | $5.93 | $6.04 | $5.93 | $5.97 | $5.93 | 20,174,360 |
| 2019-11-05 | $5.94 | $5.94 | $5.88 | $5.93 | $5.89 | 10,519,740 |
| 2019-11-04 | $5.94 | $5.97 | $5.91 | $5.92 | $5.88 | 11,300,970 |
| 2019-11-01 | $5.90 | $5.94 | $5.87 | $5.93 | $5.89 | 12,603,340 |
| 2019-10-31 | $5.93 | $5.94 | $5.87 | $5.90 | $5.86 | 11,921,560 |
| 2019-10-30 | $5.99 | $5.99 | $5.90 | $5.93 | $5.89 | 13,105,350 |
| 2019-10-29 | $6.09 | $6.09 | $5.97 | $5.99 | $5.95 | 15,163,600 |
| 2019-10-28 | $6.00 | $6.10 | $5.99 | $6.09 | $6.04 | 18,978,190 |
| 2019-10-25 | $5.95 | $6.01 | $5.92 | $6.00 | $5.96 | 10,513,570 |
| 2019-10-24 | $5.93 | $5.98 | $5.88 | $5.97 | $5.93 | 8,610,610 |
| 2019-10-23 | $6.00 | $6.00 | $5.92 | $5.94 | $5.90 | 7,711,700 |
| 2019-10-22 | $5.95 | $5.99 | $5.94 | $5.99 | $5.95 | 8,430,470 |
| 2019-10-21 | $5.90 | $5.95 | $5.86 | $5.94 | $5.90 | 10,560,160 |
| 2019-10-18 | $6.02 | $6.04 | $5.88 | $5.90 | $5.86 | 18,049,040 |
| 2019-10-17 | $6.07 | $6.07 | $6.00 | $6.01 | $5.96 | 12,266,380 |
| 2019-10-16 | $6.05 | $6.11 | $6.05 | $6.06 | $6.01 | 11,518,370 |
| 2019-10-15 | $6.13 | $6.14 | $6.04 | $6.05 | $6.00 | 18,124,530 |
| 2019-10-14 | $6.14 | $6.19 | $6.12 | $6.16 | $6.11 | 20,561,120 |
| 2019-10-11 | $6.11 | $6.13 | $6.04 | $6.10 | $6.05 | 13,157,250 |
| 2019-10-10 | $6.07 | $6.11 | $6.06 | $6.10 | $6.05 | 13,660,820 |
| 2019-10-09 | $6.02 | $6.07 | $5.98 | $6.06 | $6.01 | 12,112,840 |
| 2019-10-08 | $6.06 | $6.08 | $6.03 | $6.04 | $5.99 | 13,590,720 |
| 2019-10-07 | $6.03 | $6.03 | $6.03 | $6.03 | $5.98 | 0 |
| 2019-10-04 | $6.03 | $6.03 | $6.03 | $6.03 | $5.98 | 0 |
| 2019-10-03 | $6.03 | $6.03 | $6.03 | $6.03 | $5.98 | 0 |
| 2019-10-02 | $6.03 | $6.03 | $6.03 | $6.03 | $5.98 | 0 |
| 2019-10-01 | $6.03 | $6.03 | $6.03 | $6.03 | $5.98 | 0 |
| 2019-09-30 | $6.12 | $6.15 | $6.02 | $6.03 | $5.98 | 15,915,950 |
| 2019-09-27 | $6.10 | $6.16 | $6.10 | $6.13 | $6.08 | 15,426,070 |
| 2019-09-26 | $6.25 | $6.26 | $6.09 | $6.11 | $6.06 | 28,691,220 |
| 2019-09-25 | $6.37 | $6.38 | $6.22 | $6.22 | $6.17 | 29,601,610 |
| 2019-09-24 | $6.41 | $6.46 | $6.37 | $6.38 | $6.33 | 25,454,050 |
| 2019-09-23 | $6.40 | $6.43 | $6.31 | $6.41 | $6.36 | 29,069,100 |
| 2019-09-20 | $6.45 | $6.46 | $6.36 | $6.38 | $6.33 | 34,366,410 |
| 2019-09-19 | $6.40 | $6.46 | $6.40 | $6.45 | $6.40 | 29,211,340 |
| 2019-09-18 | $6.46 | $6.48 | $6.38 | $6.40 | $6.35 | 23,563,270 |
| 2019-09-17 | $6.63 | $6.63 | $6.42 | $6.45 | $6.40 | 34,962,670 |
| 2019-09-16 | $6.69 | $6.73 | $6.61 | $6.64 | $6.59 | 31,604,830 |
| 2019-09-13 | $6.67 | $6.67 | $6.67 | $6.67 | $6.62 | 0 |
| 2019-09-12 | $6.67 | $6.69 | $6.63 | $6.67 | $6.62 | 23,948,400 |
| 2019-09-11 | $6.74 | $6.75 | $6.63 | $6.66 | $6.61 | 32,740,730 |
| 2019-09-10 | $6.77 | $6.90 | $6.69 | $6.72 | $6.67 | 47,392,540 |
| 2019-09-09 | $6.75 | $6.80 | $6.69 | $6.79 | $6.74 | 41,630,580 |
| 2019-09-06 | $6.68 | $6.81 | $6.67 | $6.73 | $6.68 | 38,553,820 |
| 2019-09-05 | $6.78 | $6.82 | $6.68 | $6.68 | $6.63 | 56,945,560 |
| 2019-09-04 | $6.70 | $6.77 | $6.65 | $6.74 | $6.69 | 43,203,110 |
| 2019-09-03 | $6.74 | $6.79 | $6.65 | $6.75 | $6.70 | 60,958,720 |
| 2019-09-02 | $6.61 | $6.87 | $6.57 | $6.78 | $6.73 | 108,745,270 |
| 2019-08-30 | $6.40 | $6.60 | $6.35 | $6.59 | $6.54 | 76,321,000 |
| 2019-08-29 | $6.35 | $6.44 | $6.32 | $6.38 | $6.33 | 36,098,760 |
| 2019-08-28 | $6.26 | $6.40 | $6.23 | $6.28 | $6.23 | 30,930,240 |
| 2019-08-27 | $6.23 | $6.33 | $6.12 | $6.30 | $6.25 | 26,354,340 |
| 2019-08-26 | $6.13 | $6.24 | $6.11 | $6.22 | $6.17 | 17,921,320 |
| 2019-08-23 | $6.28 | $6.32 | $6.21 | $6.24 | $6.19 | 17,254,920 |
| 2019-08-22 | $6.24 | $6.33 | $6.22 | $6.28 | $6.23 | 25,264,770 |
| 2019-08-21 | $6.22 | $6.26 | $6.20 | $6.22 | $6.17 | 18,812,280 |
| 2019-08-20 | $6.17 | $6.30 | $6.16 | $6.22 | $6.17 | 26,955,730 |
| 2019-08-19 | $6.03 | $6.19 | $6.03 | $6.18 | $6.13 | 20,463,830 |
| 2019-08-16 | $5.95 | $6.03 | $5.94 | $6.01 | $5.96 | 16,353,160 |
| 2019-08-15 | $5.88 | $5.98 | $5.85 | $5.95 | $5.91 | 15,279,500 |
| 2019-08-14 | $6.06 | $6.07 | $5.98 | $5.99 | $5.95 | 14,543,970 |
| 2019-08-13 | $5.92 | $6.04 | $5.86 | $6.00 | $5.96 | 14,384,050 |
| 2019-08-12 | $5.90 | $5.97 | $5.85 | $5.96 | $5.92 | 10,726,440 |
| 2019-08-09 | $6.05 | $6.06 | $5.88 | $5.90 | $5.86 | 20,087,690 |
| 2019-08-08 | $6.00 | $6.11 | $6.00 | $6.02 | $5.97 | 15,765,540 |
| 2019-08-07 | $6.10 | $6.12 | $5.96 | $6.00 | $5.96 | 20,615,370 |
| 2019-08-06 | $6.01 | $6.14 | $5.94 | $6.08 | $6.03 | 28,571,970 |
| 2019-08-05 | $6.20 | $6.27 | $6.13 | $6.15 | $6.10 | 15,879,890 |
| 2019-08-02 | $6.16 | $6.21 | $6.11 | $6.19 | $6.14 | 19,592,920 |
| 2019-08-01 | $6.28 | $6.31 | $6.19 | $6.25 | $6.20 | 18,237,950 |
| 2019-07-31 | $6.26 | $6.33 | $6.24 | $6.30 | $6.25 | 17,329,510 |
| 2019-07-30 | $6.30 | $6.33 | $6.26 | $6.28 | $6.23 | 18,560,720 |
| 2019-07-29 | $6.29 | $6.34 | $6.26 | $6.30 | $6.25 | 19,711,410 |
| 2019-07-26 | $6.19 | $6.30 | $6.18 | $6.27 | $6.22 | 22,954,070 |
| 2019-07-25 | $6.18 | $6.24 | $6.18 | $6.21 | $6.16 | 14,993,120 |
| 2019-07-24 | $6.16 | $6.24 | $6.15 | $6.20 | $6.15 | 17,526,840 |
| 2019-07-23 | $6.06 | $6.13 | $6.03 | $6.13 | $6.08 | 11,481,380 |
| 2019-07-22 | $6.13 | $6.15 | $5.94 | $6.03 | $5.98 | 18,711,220 |
| 2019-07-19 | $6.13 | $6.20 | $6.12 | $6.14 | $6.09 | 12,879,960 |
| 2019-07-18 | $6.23 | $6.23 | $6.11 | $6.12 | $6.07 | 21,261,600 |
| 2019-07-17 | $6.26 | $6.32 | $6.25 | $6.26 | $6.21 | 17,088,430 |
| 2019-07-16 | $6.28 | $6.37 | $6.26 | $6.28 | $6.23 | 18,408,530 |
| 2019-07-15 | $6.18 | $6.30 | $6.15 | $6.30 | $6.25 | 27,235,660 |
| 2019-07-12 | $6.19 | $6.22 | $6.16 | $6.18 | $6.13 | 13,434,200 |
| 2019-07-11 | $6.25 | $6.29 | $6.14 | $6.19 | $6.14 | 16,818,300 |
| 2019-07-10 | $6.19 | $6.35 | $6.14 | $6.22 | $6.17 | 29,321,500 |
| 2019-07-09 | $6.18 | $6.21 | $6.12 | $6.19 | $6.14 | 15,807,510 |
| 2019-07-08 | $6.38 | $6.38 | $6.12 | $6.17 | $6.12 | 33,097,860 |
| 2019-07-05 | $6.40 | $6.46 | $6.33 | $6.41 | $6.36 | 30,552,110 |
| 2019-07-04 | $6.28 | $6.60 | $6.27 | $6.41 | $6.36 | 79,236,420 |
| 2019-07-03 | $6.27 | $6.33 | $6.18 | $6.30 | $6.25 | 28,876,730 |
| 2019-07-02 | $6.32 | $6.36 | $6.26 | $6.28 | $6.23 | 27,375,510 |
| 2019-07-01 | $6.26 | $6.31 | $6.23 | $6.28 | $6.23 | 25,575,880 |
| 2019-06-28 | $6.25 | $6.26 | $6.12 | $6.16 | $6.11 | 21,989,600 |
| 2019-06-27 | $6.29 | $6.35 | $6.25 | $6.27 | $6.22 | 28,117,980 |
| 2019-06-26 | $6.22 | $6.33 | $6.19 | $6.32 | $6.27 | 24,636,770 |
| 2019-06-25 | $6.29 | $6.29 | $6.18 | $6.25 | $6.20 | 27,252,370 |
| 2019-06-24 | $6.25 | $6.32 | $6.22 | $6.29 | $6.24 | 30,488,530 |
| 2019-06-21 | $6.20 | $6.30 | $6.17 | $6.26 | $6.21 | 37,980,500 |
| 2019-06-20 | $6.08 | $6.20 | $6.05 | $6.18 | $6.13 | 39,479,620 |
| 2019-06-19 | $6.15 | $6.17 | $6.07 | $6.09 | $6.04 | 24,368,400 |
| 2019-06-18 | $6.02 | $6.06 | $5.97 | $6.03 | $5.98 | 15,851,950 |
| 2019-06-17 | $6.05 | $6.08 | $5.98 | $6.00 | $5.96 | 16,701,340 |
| 2019-06-14 | $6.09 | $6.20 | $6.04 | $6.04 | $5.99 | 26,182,070 |
| 2019-06-13 | $6.09 | $6.13 | $6.06 | $6.10 | $6.05 | 15,900,550 |
| 2019-06-12 | $6.12 | $6.19 | $6.07 | $6.08 | $6.03 | 25,320,570 |
| 2019-06-11 | $5.94 | $6.16 | $5.92 | $6.15 | $6.10 | 31,574,450 |
| 2019-06-10 | $5.91 | $5.99 | $5.91 | $5.95 | $5.91 | 15,140,230 |
| 2019-06-07 | $5.89 | $5.89 | $5.89 | $5.89 | $5.85 | 0 |
| 2019-06-06 | $6.03 | $6.04 | $5.83 | $5.89 | $5.85 | 21,598,910 |
| 2019-06-05 | $6.07 | $6.11 | $6.01 | $6.03 | $5.98 | 16,213,120 |
| 2019-06-04 | $6.11 | $6.12 | $5.98 | $6.03 | $5.98 | 23,313,330 |
| 2019-06-03 | $6.29 | $6.32 | $6.09 | $6.13 | $6.08 | 28,450,370 |
| 2019-05-31 | $6.29 | $6.36 | $6.23 | $6.25 | $6.20 | 30,936,480 |
| 2019-05-30 | $6.29 | $6.35 | $6.19 | $6.30 | $6.25 | 21,343,470 |
| 2019-05-29 | $6.23 | $6.41 | $6.22 | $6.34 | $6.29 | 26,334,840 |
| 2019-05-28 | $6.31 | $6.39 | $6.23 | $6.25 | $6.20 | 22,145,140 |
| 2019-05-27 | $6.09 | $6.33 | $6.09 | $6.30 | $6.25 | 28,317,910 |
| 2019-05-24 | $6.25 | $6.30 | $6.05 | $6.11 | $6.06 | 33,896,500 |
| 2019-05-23 | $6.33 | $6.55 | $6.27 | $6.36 | $6.31 | 32,899,580 |
| 2019-05-22 | $6.47 | $6.49 | $6.29 | $6.34 | $6.29 | 26,875,370 |
| 2019-05-21 | $6.43 | $6.49 | $6.33 | $6.46 | $6.41 | 30,062,720 |
| 2019-05-20 | $6.35 | $6.52 | $6.33 | $6.43 | $6.38 | 29,974,310 |
| 2019-05-17 | $6.54 | $6.57 | $6.28 | $6.32 | $6.27 | 45,491,660 |
| 2019-05-16 | $6.40 | $6.68 | $6.33 | $6.59 | $6.54 | 62,813,920 |
| 2019-05-15 | $6.40 | $6.48 | $6.29 | $6.39 | $6.34 | 39,276,040 |
| 2019-05-14 | $6.04 | $6.60 | $6.03 | $6.40 | $6.35 | 65,082,420 |
| 2019-05-13 | $6.17 | $6.24 | $6.10 | $6.13 | $6.08 | 24,969,750 |
| 2019-05-10 | $6.05 | $6.26 | $5.98 | $6.25 | $6.20 | 42,651,610 |
| 2019-05-09 | $5.97 | $6.08 | $5.94 | $6.01 | $5.96 | 19,835,050 |
| 2019-05-08 | $5.88 | $6.08 | $5.82 | $6.00 | $5.96 | 25,277,470 |
| 2019-05-07 | $5.95 | $5.99 | $5.84 | $5.98 | $5.94 | 25,580,800 |
| 2019-05-06 | $6.20 | $6.23 | $5.81 | $5.88 | $5.84 | 43,219,610 |
| 2019-05-03 | $6.38 | $6.38 | $6.38 | $6.38 | $6.33 | 0 |
| 2019-05-02 | $6.38 | $6.38 | $6.38 | $6.38 | $6.33 | 0 |
| 2019-05-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.33 | 0 |
| 2019-04-30 | $6.29 | $6.43 | $6.27 | $6.38 | $6.33 | 22,281,100 |
| 2019-04-29 | $6.46 | $6.49 | $6.26 | $6.30 | $6.25 | 28,506,680 |
| 2019-04-26 | $6.50 | $6.52 | $6.40 | $6.46 | $6.41 | 34,499,460 |
| 2019-04-25 | $6.86 | $6.88 | $6.60 | $6.61 | $6.56 | 30,965,690 |
| 2019-04-24 | $6.86 | $6.89 | $6.76 | $6.89 | $6.84 | 24,094,070 |
| 2019-04-23 | $7.04 | $7.05 | $6.79 | $6.85 | $6.80 | 42,090,610 |
| 2019-04-22 | $7.18 | $7.20 | $7.01 | $7.03 | $6.98 | 29,600,880 |
| 2019-04-19 | $7.17 | $7.19 | $7.05 | $7.15 | $7.10 | 32,617,050 |
| 2019-04-18 | $7.16 | $7.25 | $7.09 | $7.17 | $7.12 | 32,933,800 |
| 2019-04-17 | $7.21 | $7.26 | $7.09 | $7.20 | $7.15 | 42,436,910 |
| 2019-04-16 | $7.11 | $7.20 | $6.94 | $7.19 | $7.14 | 42,779,100 |
| 2019-04-15 | $7.22 | $7.32 | $7.11 | $7.11 | $7.06 | 36,485,490 |
| 2019-04-12 | $7.17 | $7.20 | $7.10 | $7.14 | $7.09 | 26,206,030 |
| 2019-04-11 | $7.23 | $7.36 | $7.16 | $7.16 | $7.11 | 43,123,440 |
| 2019-04-10 | $7.30 | $7.30 | $7.18 | $7.23 | $7.18 | 39,901,600 |
| 2019-04-09 | $7.31 | $7.42 | $7.27 | $7.35 | $7.29 | 38,308,060 |
| 2019-04-08 | $7.45 | $7.47 | $7.18 | $7.32 | $7.27 | 63,051,670 |
| 2019-04-05 | $7.39 | $7.39 | $7.39 | $7.39 | $7.33 | 0 |
| 2019-04-04 | $7.55 | $7.61 | $7.30 | $7.39 | $7.33 | 108,108,270 |
| 2019-04-03 | $7.49 | $7.72 | $7.45 | $7.62 | $7.56 | 65,885,120 |
| 2019-04-02 | $7.52 | $7.75 | $7.42 | $7.57 | $7.51 | 103,639,600 |
| 2019-04-01 | $7.28 | $7.52 | $7.28 | $7.43 | $7.37 | 79,094,420 |
| 2019-03-29 | $6.95 | $7.22 | $6.95 | $7.19 | $7.14 | 58,981,820 |
| 2019-03-28 | $6.97 | $7.13 | $6.90 | $6.91 | $6.86 | 38,509,000 |
| 2019-03-27 | $7.05 | $7.11 | $6.80 | $6.95 | $6.90 | 43,685,070 |
| 2019-03-26 | $7.41 | $7.45 | $6.98 | $7.01 | $6.96 | 91,788,580 |
| 2019-03-25 | $7.13 | $7.77 | $7.09 | $7.40 | $7.34 | 145,260,440 |
| 2019-03-22 | $7.09 | $7.20 | $7.03 | $7.17 | $7.12 | 52,699,500 |
| 2019-03-21 | $7.03 | $7.14 | $7.01 | $7.07 | $7.02 | 46,472,110 |
| 2019-03-20 | $7.05 | $7.06 | $6.91 | $7.00 | $6.95 | 42,628,530 |
| 2019-03-19 | $6.98 | $7.21 | $6.96 | $7.05 | $7.00 | 56,364,490 |
| 2019-03-18 | $6.87 | $6.99 | $6.83 | $6.98 | $6.93 | 36,893,790 |
| 2019-03-15 | $6.92 | $6.98 | $6.85 | $6.88 | $6.83 | 43,190,800 |
| 2019-03-14 | $7.10 | $7.11 | $6.70 | $6.92 | $6.87 | 75,556,200 |
| 2019-03-13 | $7.30 | $7.59 | $7.06 | $7.12 | $7.07 | 118,238,820 |
| 2019-03-12 | $7.11 | $7.49 | $7.03 | $7.35 | $7.29 | 117,632,580 |
| 2019-03-11 | $6.90 | $7.10 | $6.84 | $7.08 | $7.03 | 70,693,830 |
| 2019-03-08 | $6.90 | $7.14 | $6.79 | $6.85 | $6.80 | 82,319,560 |
| 2019-03-07 | $6.89 | $7.16 | $6.84 | $7.00 | $6.95 | 73,126,470 |
| 2019-03-06 | $6.92 | $6.95 | $6.80 | $6.91 | $6.86 | 60,630,150 |
| 2019-03-05 | $6.70 | $6.92 | $6.66 | $6.92 | $6.87 | 69,812,020 |
| 2019-03-04 | $6.68 | $6.80 | $6.62 | $6.70 | $6.65 | 68,564,280 |
| 2019-03-01 | $6.62 | $6.65 | $6.46 | $6.63 | $6.58 | 39,612,040 |
| 2019-02-28 | $6.69 | $6.78 | $6.54 | $6.60 | $6.55 | 43,726,860 |
| 2019-02-27 | $6.56 | $6.86 | $6.52 | $6.62 | $6.57 | 80,267,200 |
| 2019-02-26 | $6.60 | $6.66 | $6.50 | $6.54 | $6.49 | 68,862,180 |
| 2019-02-25 | $6.35 | $6.70 | $6.34 | $6.64 | $6.59 | 89,249,280 |
| 2019-02-22 | $6.18 | $6.30 | $6.13 | $6.29 | $6.24 | 50,232,240 |
| 2019-02-21 | $6.33 | $6.37 | $6.20 | $6.21 | $6.16 | 66,437,570 |
| 2019-02-20 | $6.29 | $6.35 | $6.17 | $6.23 | $6.18 | 51,786,930 |
| 2019-02-19 | $6.16 | $6.32 | $6.07 | $6.32 | $6.27 | 55,528,360 |
| 2019-02-18 | $6.00 | $6.17 | $6.00 | $6.17 | $6.12 | 45,538,720 |
| 2019-02-15 | $6.01 | $6.05 | $5.95 | $5.96 | $5.92 | 20,832,600 |
| 2019-02-14 | $6.03 | $6.06 | $5.97 | $6.01 | $5.96 | 21,265,610 |
| 2019-02-13 | $5.92 | $6.05 | $5.89 | $6.02 | $5.97 | 36,147,740 |
| 2019-02-12 | $5.89 | $5.95 | $5.86 | $5.91 | $5.87 | 17,853,040 |
| 2019-02-11 | $5.83 | $5.90 | $5.82 | $5.89 | $5.85 | 16,673,090 |
| 2019-02-08 | $5.79 | $5.79 | $5.79 | $5.79 | $5.75 | 0 |
| 2019-02-07 | $5.79 | $5.79 | $5.79 | $5.79 | $5.75 | 0 |
| 2019-02-06 | $5.79 | $5.79 | $5.79 | $5.79 | $5.75 | 0 |
| 2019-02-05 | $5.79 | $5.79 | $5.79 | $5.79 | $5.75 | 0 |
| 2019-02-04 | $5.79 | $5.79 | $5.79 | $5.79 | $5.75 | 0 |
| 2019-02-01 | $5.66 | $5.80 | $5.66 | $5.79 | $5.75 | 13,304,020 |
| 2019-01-31 | $5.64 | $5.71 | $5.62 | $5.66 | $5.62 | 11,279,870 |
| 2019-01-30 | $5.60 | $5.71 | $5.58 | $5.62 | $5.58 | 12,441,130 |
| 2019-01-29 | $5.71 | $5.74 | $5.56 | $5.59 | $5.55 | 16,183,570 |
| 2019-01-28 | $5.79 | $5.82 | $5.72 | $5.73 | $5.69 | 11,357,120 |
| 2019-01-25 | $5.80 | $5.82 | $5.73 | $5.74 | $5.70 | 9,897,520 |
| 2019-01-24 | $5.77 | $5.84 | $5.72 | $5.80 | $5.76 | 13,109,820 |
| 2019-01-23 | $5.77 | $5.80 | $5.72 | $5.74 | $5.70 | 8,162,520 |
| 2019-01-22 | $5.86 | $5.89 | $5.74 | $5.80 | $5.76 | 15,129,300 |
| 2019-01-21 | $5.86 | $5.92 | $5.83 | $5.87 | $5.83 | 13,372,160 |
| 2019-01-18 | $5.82 | $5.89 | $5.82 | $5.85 | $5.81 | 11,809,320 |
| 2019-01-17 | $5.90 | $5.91 | $5.81 | $5.82 | $5.78 | 15,724,570 |
| 2019-01-16 | $6.00 | $6.01 | $5.87 | $5.89 | $5.85 | 17,628,240 |
| 2019-01-15 | $5.96 | $6.02 | $5.92 | $6.01 | $5.96 | 17,710,680 |
| 2019-01-14 | $6.02 | $6.05 | $5.94 | $5.97 | $5.93 | 14,129,410 |
| 2019-01-11 | $5.96 | $6.07 | $5.94 | $6.02 | $5.97 | 24,747,680 |
| 2019-01-10 | $5.98 | $6.01 | $5.91 | $5.95 | $5.91 | 26,377,660 |
| 2019-01-09 | $6.03 | $6.10 | $5.97 | $5.98 | $5.94 | 33,435,970 |
| 2019-01-08 | $6.10 | $6.11 | $5.98 | $6.05 | $6.00 | 41,100,860 |
| 2019-01-07 | $5.99 | $6.19 | $5.91 | $6.16 | $6.11 | 69,217,640 |
| 2019-01-04 | $5.66 | $5.94 | $5.62 | $5.92 | $5.88 | 41,760,920 |
| 2019-01-03 | $5.51 | $5.98 | $5.50 | $5.73 | $5.69 | 43,125,850 |
| 2019-01-02 | $5.44 | $5.57 | $5.40 | $5.53 | $5.49 | 15,161,950 |
| 2019-01-01 | $5.41 | $5.41 | $5.41 | $5.41 | $5.37 | 0 |
| 2018-12-31 | $5.41 | $5.41 | $5.41 | $5.41 | $5.37 | 0 |
| 2018-12-28 | $5.48 | $5.55 | $5.41 | $5.41 | $5.37 | 13,465,540 |
| 2018-12-27 | $5.60 | $5.63 | $5.42 | $5.43 | $5.39 | 11,741,100 |
| 2018-12-26 | $5.57 | $5.61 | $5.50 | $5.52 | $5.48 | 8,801,690 |
| 2018-12-25 | $5.63 | $5.63 | $5.46 | $5.59 | $5.55 | 12,493,770 |
| 2018-12-24 | $5.63 | $5.70 | $5.62 | $5.68 | $5.64 | 6,951,200 |
| 2018-12-21 | $5.67 | $5.69 | $5.60 | $5.63 | $5.59 | 9,124,830 |
| 2018-12-20 | $5.72 | $5.75 | $5.65 | $5.71 | $5.67 | 9,217,500 |
| 2018-12-19 | $5.78 | $5.81 | $5.70 | $5.72 | $5.68 | 8,626,930 |
| 2018-12-18 | $5.75 | $5.84 | $5.72 | $5.79 | $5.75 | 12,190,000 |
| 2018-12-17 | $5.73 | $5.84 | $5.71 | $5.80 | $5.76 | 9,777,190 |
| 2018-12-14 | $5.87 | $5.91 | $5.75 | $5.75 | $5.71 | 13,074,730 |
| 2018-12-13 | $5.83 | $5.92 | $5.81 | $5.90 | $5.86 | 13,808,240 |
| 2018-12-12 | $5.82 | $5.85 | $5.80 | $5.82 | $5.78 | 6,519,050 |
| 2018-12-11 | $5.79 | $5.83 | $5.77 | $5.81 | $5.77 | 9,080,850 |
| 2018-12-10 | $5.87 | $5.89 | $5.77 | $5.78 | $5.74 | 13,319,780 |
| 2018-12-07 | $5.93 | $5.98 | $5.86 | $5.91 | $5.87 | 12,423,170 |
| 2018-12-06 | $6.02 | $6.07 | $5.92 | $5.94 | $5.90 | 14,016,770 |
| 2018-12-05 | $6.00 | $6.07 | $5.97 | $6.04 | $5.99 | 11,762,950 |
| 2018-12-04 | $6.09 | $6.11 | $6.00 | $6.08 | $6.03 | 14,085,670 |
| 2018-12-03 | $5.96 | $6.09 | $5.96 | $6.09 | $6.04 | 28,081,040 |
| 2018-11-30 | $5.84 | $5.87 | $5.71 | $5.84 | $5.80 | 11,708,690 |
| 2018-11-29 | $5.98 | $6.02 | $5.83 | $5.84 | $5.80 | 14,643,010 |
| 2018-11-28 | $5.90 | $5.99 | $5.82 | $5.95 | $5.91 | 17,276,920 |
| 2018-11-27 | $5.89 | $5.95 | $5.85 | $5.91 | $5.87 | 9,554,790 |
| 2018-11-26 | $5.84 | $5.95 | $5.82 | $5.84 | $5.80 | 10,531,980 |
| 2018-11-23 | $6.12 | $6.16 | $5.87 | $5.87 | $5.83 | 21,506,740 |
| 2018-11-22 | $6.15 | $6.25 | $6.14 | $6.15 | $6.10 | 17,616,460 |
| 2018-11-21 | $6.10 | $6.19 | $6.02 | $6.14 | $6.09 | 18,947,660 |
| 2018-11-20 | $6.13 | $6.43 | $6.11 | $6.20 | $6.15 | 44,308,030 |
| 2018-11-19 | $6.21 | $6.23 | $6.08 | $6.18 | $6.13 | 22,171,500 |
| 2018-11-16 | $6.15 | $6.21 | $6.11 | $6.16 | $6.11 | 21,007,070 |
| 2018-11-15 | $6.02 | $6.17 | $6.02 | $6.16 | $6.11 | 25,045,660 |
| 2018-11-14 | $6.11 | $6.14 | $6.03 | $6.05 | $6.00 | 20,652,230 |
| 2018-11-13 | $6.01 | $6.17 | $5.98 | $6.14 | $6.09 | 26,433,770 |
| 2018-11-12 | $5.95 | $6.06 | $5.92 | $6.06 | $6.01 | 14,764,660 |
| 2018-11-09 | $5.96 | $5.99 | $5.90 | $5.93 | $5.89 | 9,812,980 |
| 2018-11-08 | $6.05 | $6.08 | $5.92 | $5.93 | $5.89 | 16,090,220 |
| 2018-11-07 | $6.07 | $6.12 | $6.01 | $6.02 | $5.97 | 14,822,420 |
| 2018-11-06 | $6.08 | $6.10 | $5.98 | $6.05 | $6.00 | 15,871,090 |
| 2018-11-05 | $6.03 | $6.17 | $6.00 | $6.08 | $6.03 | 25,890,500 |
| 2018-11-02 | $5.96 | $6.03 | $5.92 | $6.01 | $5.96 | 20,875,590 |
| 2018-11-01 | $5.85 | $6.01 | $5.84 | $5.89 | $5.85 | 22,785,990 |
| 2018-10-31 | $5.77 | $5.85 | $5.75 | $5.83 | $5.79 | 13,648,260 |
| 2018-10-30 | $5.74 | $5.80 | $5.60 | $5.75 | $5.71 | 14,881,700 |
| 2018-10-29 | $5.72 | $5.80 | $5.68 | $5.75 | $5.71 | 9,334,740 |
| 2018-10-26 | $5.80 | $5.88 | $5.73 | $5.76 | $5.72 | 12,948,560 |
| 2018-10-25 | $5.62 | $5.75 | $5.60 | $5.74 | $5.70 | 14,215,140 |
| 2018-10-24 | $5.70 | $5.84 | $5.70 | $5.80 | $5.76 | 10,619,620 |
| 2018-10-23 | $5.87 | $5.97 | $5.70 | $5.75 | $5.71 | 19,958,870 |
| 2018-10-22 | $5.65 | $5.95 | $5.65 | $5.88 | $5.84 | 27,097,140 |
| 2018-10-19 | $5.43 | $5.61 | $5.36 | $5.57 | $5.53 | 22,176,680 |
| 2018-10-18 | $5.60 | $5.62 | $5.45 | $5.47 | $5.43 | 15,581,660 |
| 2018-10-17 | $5.68 | $5.71 | $5.52 | $5.65 | $5.61 | 17,437,970 |
| 2018-10-16 | $5.75 | $5.88 | $5.54 | $5.57 | $5.53 | 14,614,840 |
| 2018-10-15 | $5.88 | $5.98 | $5.72 | $5.75 | $5.71 | 13,331,360 |
| 2018-10-12 | $5.80 | $5.90 | $5.46 | $5.86 | $5.82 | 25,919,600 |
| 2018-10-11 | $6.30 | $6.37 | $5.86 | $5.88 | $5.84 | 30,952,050 |
| 2018-10-10 | $6.49 | $6.54 | $6.46 | $6.51 | $6.46 | 9,252,290 |
| 2018-10-09 | $6.67 | $6.70 | $6.40 | $6.48 | $6.43 | 24,517,530 |
| 2018-10-08 | $6.73 | $6.80 | $6.63 | $6.64 | $6.59 | 16,734,570 |
| 2018-10-05 | $6.81 | $6.81 | $6.81 | $6.81 | $6.76 | 0 |
| 2018-10-04 | $6.81 | $6.81 | $6.81 | $6.81 | $6.76 | 0 |
| 2018-10-03 | $6.81 | $6.81 | $6.81 | $6.81 | $6.76 | 0 |
| 2018-10-02 | $6.81 | $6.81 | $6.81 | $6.81 | $6.76 | 0 |
| 2018-10-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.76 | 0 |
| 2018-09-28 | $6.79 | $6.85 | $6.76 | $6.81 | $6.76 | 13,287,060 |
| 2018-09-27 | $6.95 | $6.95 | $6.77 | $6.79 | $6.74 | 24,629,830 |
| 2018-09-26 | $7.07 | $7.07 | $6.90 | $6.97 | $6.92 | 35,249,350 |
| 2018-09-25 | $7.04 | $7.12 | $7.00 | $7.06 | $7.01 | 29,679,870 |
| 2018-09-24 | $6.97 | $6.97 | $6.97 | $6.97 | $6.92 | 0 |
| 2018-09-21 | $6.90 | $6.97 | $6.85 | $6.97 | $6.92 | 14,779,890 |
| 2018-09-20 | $6.97 | $6.98 | $6.85 | $6.90 | $6.85 | 12,536,340 |
| 2018-09-19 | $6.87 | $7.04 | $6.82 | $6.99 | $6.94 | 25,956,480 |
| 2018-09-18 | $6.84 | $6.90 | $6.72 | $6.89 | $6.84 | 15,504,270 |
| 2018-09-17 | $6.93 | $7.02 | $6.75 | $6.85 | $6.80 | 17,453,000 |
| 2018-09-14 | $7.03 | $7.10 | $6.90 | $6.94 | $6.89 | 26,663,890 |
| 2018-09-13 | $6.93 | $7.06 | $6.86 | $7.05 | $7.00 | 29,644,860 |
| 2018-09-12 | $6.72 | $6.97 | $6.68 | $6.91 | $6.86 | 21,809,690 |
| 2018-09-11 | $6.66 | $6.77 | $6.63 | $6.72 | $6.67 | 10,925,010 |
| 2018-09-10 | $6.84 | $6.91 | $6.63 | $6.64 | $6.59 | 17,353,060 |
| 2018-09-07 | $6.95 | $6.98 | $6.76 | $6.83 | $6.78 | 19,330,010 |
| 2018-09-06 | $6.92 | $7.03 | $6.88 | $6.96 | $6.91 | 22,049,510 |
| 2018-09-05 | $6.87 | $7.00 | $6.84 | $6.89 | $6.84 | 26,344,250 |
| 2018-09-04 | $6.71 | $6.93 | $6.70 | $6.88 | $6.83 | 23,087,760 |
| 2018-09-03 | $6.58 | $6.77 | $6.43 | $6.73 | $6.68 | 18,755,520 |
| 2018-08-31 | $6.55 | $6.71 | $6.54 | $6.61 | $6.56 | 14,882,840 |
| 2018-08-30 | $6.86 | $6.89 | $6.53 | $6.55 | $6.50 | 30,734,280 |
| 2018-08-29 | $6.96 | $6.97 | $6.83 | $6.87 | $6.82 | 16,320,160 |
| 2018-08-28 | $6.91 | $7.03 | $6.87 | $6.96 | $6.91 | 21,970,440 |
| 2018-08-27 | $6.79 | $7.01 | $6.79 | $6.91 | $6.86 | 22,994,700 |
| 2018-08-24 | $6.83 | $6.87 | $6.77 | $6.78 | $6.73 | 7,300,270 |
| 2018-08-23 | $6.77 | $6.87 | $6.74 | $6.80 | $6.75 | 9,516,730 |
| 2018-08-22 | $6.82 | $6.94 | $6.78 | $6.81 | $6.76 | 14,921,740 |
| 2018-08-21 | $6.83 | $6.92 | $6.79 | $6.84 | $6.79 | 11,202,200 |
| 2018-08-20 | $6.71 | $6.87 | $6.67 | $6.80 | $6.75 | 9,426,020 |
| 2018-08-17 | $6.93 | $6.99 | $6.66 | $6.73 | $6.68 | 13,168,740 |
| 2018-08-16 | $6.68 | $6.87 | $6.60 | $6.76 | $6.71 | 9,743,100 |
| 2018-08-15 | $6.84 | $6.96 | $6.75 | $6.78 | $6.73 | 15,584,380 |
| 2018-08-14 | $6.82 | $6.92 | $6.73 | $6.88 | $6.83 | 16,146,720 |
| 2018-08-13 | $6.52 | $6.90 | $6.51 | $6.83 | $6.78 | 31,049,320 |
| 2018-08-10 | $6.54 | $6.63 | $6.50 | $6.61 | $6.56 | 11,953,080 |
| 2018-08-09 | $6.35 | $6.60 | $6.32 | $6.52 | $6.47 | 18,208,110 |
| 2018-08-08 | $6.50 | $6.51 | $6.32 | $6.36 | $6.31 | 12,884,790 |
| 2018-08-07 | $6.30 | $6.55 | $6.27 | $6.51 | $6.46 | 14,947,760 |
| 2018-08-06 | $6.46 | $6.48 | $6.29 | $6.31 | $6.26 | 18,921,090 |
| 2018-08-03 | $6.51 | $6.59 | $6.45 | $6.50 | $6.45 | 15,320,660 |
| 2018-08-02 | $6.75 | $6.81 | $6.38 | $6.52 | $6.47 | 30,150,170 |
| 2018-08-01 | $7.10 | $7.12 | $6.75 | $6.80 | $6.75 | 26,386,230 |
| 2018-07-31 | $7.08 | $7.13 | $7.01 | $7.09 | $7.04 | 15,724,090 |
| 2018-07-30 | $7.13 | $7.18 | $7.00 | $7.12 | $7.07 | 22,411,630 |
| 2018-07-27 | $7.08 | $7.15 | $7.05 | $7.14 | $7.09 | 14,403,810 |
| 2018-07-26 | $7.24 | $7.25 | $7.05 | $7.10 | $7.05 | 22,430,360 |
| 2018-07-25 | $7.24 | $7.29 | $7.16 | $7.20 | $7.15 | 16,393,360 |
| 2018-07-24 | $7.13 | $7.28 | $7.09 | $7.17 | $7.12 | 28,027,100 |
| 2018-07-23 | $6.79 | $7.15 | $6.79 | $7.13 | $7.08 | 36,997,560 |
| 2018-07-20 | $6.68 | $6.83 | $6.67 | $6.78 | $6.73 | 13,402,380 |
| 2018-07-19 | $6.87 | $6.95 | $6.65 | $6.71 | $6.66 | 21,283,820 |
| 2018-07-18 | $7.06 | $7.06 | $6.89 | $6.92 | $6.87 | 12,485,810 |
| 2018-07-17 | $7.06 | $7.08 | $6.91 | $7.01 | $6.96 | 12,816,620 |
| 2018-07-16 | $7.05 | $7.12 | $7.00 | $7.08 | $7.03 | 12,583,140 |
| 2018-07-13 | $7.06 | $7.15 | $7.01 | $7.02 | $6.97 | 13,087,270 |
| 2018-07-12 | $6.81 | $7.08 | $6.78 | $7.06 | $7.01 | 17,324,540 |
| 2018-07-11 | $7.00 | $7.00 | $6.64 | $6.81 | $6.76 | 19,119,370 |
| 2018-07-10 | $7.08 | $7.12 | $6.99 | $7.07 | $7.02 | 11,158,310 |
| 2018-07-09 | $6.94 | $7.09 | $6.94 | $7.08 | $7.03 | 11,227,900 |
| 2018-07-06 | $6.95 | $7.12 | $6.89 | $6.93 | $6.88 | 19,838,470 |
| 2018-07-05 | $7.14 | $7.19 | $6.95 | $6.95 | $6.90 | 13,732,650 |
| 2018-07-04 | $7.10 | $7.30 | $7.05 | $7.14 | $7.09 | 19,482,050 |
| 2018-07-03 | $6.93 | $7.17 | $6.92 | $7.16 | $7.11 | 23,982,190 |
| 2018-07-02 | $7.03 | $7.09 | $6.86 | $6.93 | $6.88 | 12,985,560 |
| 2018-06-29 | $6.88 | $7.06 | $6.86 | $7.03 | $6.98 | 13,978,650 |
| 2018-06-28 | $6.87 | $6.99 | $6.82 | $6.88 | $6.83 | 11,894,120 |
| 2018-06-27 | $6.89 | $6.96 | $6.84 | $6.87 | $6.82 | 12,329,800 |
| 2018-06-26 | $6.62 | $6.94 | $6.55 | $6.89 | $6.84 | 18,022,560 |
| 2018-06-25 | $6.80 | $6.89 | $6.72 | $6.73 | $6.68 | 15,371,090 |
| 2018-06-22 | $6.49 | $6.77 | $6.46 | $6.74 | $6.69 | 15,766,210 |
| 2018-06-21 | $6.59 | $6.82 | $6.55 | $6.56 | $6.51 | 22,410,040 |
| 2018-06-20 | $6.36 | $6.68 | $6.19 | $6.60 | $6.55 | 24,508,300 |
| 2018-06-19 | $6.83 | $6.96 | $6.20 | $6.36 | $6.31 | 33,917,000 |
| 2018-06-18 | $6.89 | $6.89 | $6.89 | $6.89 | $6.84 | 0 |
| 2018-06-15 | $7.08 | $7.08 | $6.80 | $6.89 | $6.84 | 19,569,970 |
| 2018-06-14 | $7.15 | $7.22 | $7.03 | $7.07 | $7.02 | 13,782,990 |
| 2018-06-13 | $7.36 | $7.38 | $7.15 | $7.15 | $7.10 | 12,659,280 |
| 2018-06-12 | $7.35 | $7.43 | $7.29 | $7.38 | $7.32 | 9,664,180 |
| 2018-06-11 | $7.35 | $7.48 | $7.30 | $7.33 | $7.28 | 10,176,350 |
| 2018-06-08 | $7.57 | $7.57 | $7.36 | $7.40 | $7.34 | 13,080,580 |
| 2018-06-07 | $7.67 | $7.68 | $7.56 | $7.57 | $7.51 | 9,563,080 |
| 2018-06-06 | $7.63 | $7.70 | $7.57 | $7.65 | $7.59 | 11,333,760 |
| 2018-06-05 | $7.49 | $7.67 | $7.49 | $7.64 | $7.58 | 15,717,600 |
| 2018-06-04 | $7.51 | $7.53 | $7.40 | $7.47 | $7.41 | 10,484,670 |
| 2018-06-01 | $7.51 | $7.59 | $7.32 | $7.48 | $7.42 | 21,101,660 |
| 2018-05-31 | $7.71 | $7.75 | $7.50 | $7.57 | $7.51 | 20,256,840 |
| 2018-05-30 | $7.69 | $7.84 | $7.60 | $7.62 | $7.56 | 18,792,500 |
| 2018-05-29 | $7.73 | $7.88 | $7.72 | $7.74 | $7.68 | 8,626,920 |
| 2018-05-28 | $7.96 | $7.96 | $7.72 | $7.75 | $7.69 | 20,697,660 |
| 2018-05-25 | $7.96 | $8.09 | $7.92 | $7.96 | $7.90 | 19,428,050 |
| 2018-05-24 | $8.02 | $8.09 | $7.93 | $7.96 | $7.90 | 15,082,750 |
| 2018-05-23 | $8.03 | $8.15 | $8.00 | $8.07 | $8.01 | 31,624,270 |
| 2018-05-22 | $8.07 | $8.07 | $7.89 | $8.00 | $7.94 | 19,960,720 |
| 2018-05-21 | $8.01 | $8.09 | $8.01 | $8.04 | $7.98 | 18,664,660 |
| 2018-05-18 | $7.93 | $7.99 | $7.88 | $7.98 | $7.92 | 14,941,060 |
| 2018-05-17 | $8.06 | $8.13 | $7.92 | $7.94 | $7.88 | 17,121,770 |
| 2018-05-16 | $8.07 | $8.19 | $8.03 | $8.05 | $7.99 | 18,519,540 |
| 2018-05-15 | $8.00 | $8.14 | $7.97 | $8.11 | $8.05 | 18,307,820 |
| 2018-05-14 | $8.15 | $8.20 | $7.96 | $8.01 | $7.95 | 23,445,100 |
| 2018-05-11 | $8.15 | $8.31 | $8.12 | $8.18 | $8.12 | 20,314,150 |
| 2018-05-10 | $8.29 | $8.30 | $8.11 | $8.17 | $8.11 | 29,185,060 |
| 2018-05-09 | $8.33 | $8.37 | $8.19 | $8.27 | $8.21 | 29,219,750 |
| 2018-05-08 | $8.25 | $8.65 | $8.24 | $8.31 | $8.25 | 75,153,990 |
| 2018-05-07 | $7.97 | $8.07 | $7.95 | $8.02 | $7.96 | 18,279,350 |
| 2018-05-04 | $7.91 | $8.05 | $7.86 | $7.93 | $7.87 | 22,929,530 |
| 2018-05-03 | $8.04 | $8.04 | $7.67 | $7.94 | $7.88 | 40,907,700 |
| 2018-05-02 | $8.07 | $8.21 | $7.99 | $8.04 | $7.98 | 23,060,060 |
| 2018-05-01 | $8.07 | $8.07 | $8.07 | $8.07 | $8.01 | 0 |
| 2018-04-30 | $8.07 | $8.07 | $8.07 | $8.07 | $8.01 | 0 |
| 2018-04-27 | $8.24 | $8.38 | $7.93 | $8.07 | $8.01 | 37,521,830 |
| 2018-04-26 | $8.28 | $8.46 | $8.18 | $8.20 | $8.14 | 40,292,520 |
| 2018-04-25 | $8.20 | $8.40 | $8.12 | $8.34 | $8.28 | 40,342,670 |
| 2018-04-24 | $8.12 | $8.31 | $7.99 | $8.28 | $8.22 | 50,498,780 |
| 2018-04-23 | $8.49 | $8.65 | $8.04 | $8.10 | $8.04 | 72,165,700 |
| 2018-04-20 | $8.51 | $8.70 | $8.42 | $8.49 | $8.43 | 87,766,520 |
| 2018-04-19 | $8.06 | $8.76 | $8.03 | $8.49 | $8.43 | 148,615,330 |
| 2018-04-18 | $7.93 | $8.16 | $7.83 | $8.12 | $8.06 | 70,883,430 |
| 2018-04-17 | $8.00 | $8.15 | $7.80 | $7.88 | $7.82 | 54,431,100 |
| 2018-04-16 | $7.95 | $8.02 | $7.85 | $7.99 | $7.93 | 35,784,140 |
| 2018-04-13 | $7.98 | $8.09 | $7.89 | $7.91 | $7.85 | 29,335,050 |
| 2018-04-12 | $8.02 | $8.09 | $7.93 | $7.93 | $7.87 | 30,619,650 |
| 2018-04-11 | $8.06 | $8.07 | $7.93 | $8.03 | $7.97 | 37,741,890 |
| 2018-04-10 | $8.20 | $8.25 | $7.97 | $8.06 | $8.00 | 53,071,760 |
| 2018-04-09 | $7.86 | $8.31 | $7.82 | $8.26 | $8.20 | 83,600,950 |
| 2018-04-06 | $7.89 | $7.89 | $7.89 | $7.89 | $7.83 | 0 |
| 2018-04-05 | $7.89 | $7.89 | $7.89 | $7.89 | $7.83 | 0 |
| 2018-04-04 | $8.05 | $8.23 | $7.88 | $7.89 | $7.83 | 65,914,080 |
| 2018-04-03 | $7.87 | $8.08 | $7.82 | $8.04 | $7.98 | 37,589,290 |
| 2018-04-02 | $7.96 | $8.13 | $7.92 | $7.98 | $7.92 | 51,730,540 |
| 2018-03-30 | $7.74 | $8.04 | $7.71 | $7.94 | $7.88 | 55,766,660 |
| 2018-03-29 | $7.73 | $7.78 | $7.62 | $7.71 | $7.65 | 23,579,400 |
| 2018-03-28 | $7.66 | $7.86 | $7.62 | $7.69 | $7.63 | 42,307,670 |
| 2018-03-27 | $7.61 | $7.79 | $7.53 | $7.75 | $7.69 | 46,510,020 |
| 2018-03-26 | $7.11 | $7.60 | $7.09 | $7.59 | $7.53 | 50,129,500 |
| 2018-03-23 | $7.38 | $7.53 | $7.02 | $7.14 | $7.09 | 43,578,820 |
| 2018-03-22 | $7.60 | $7.69 | $7.50 | $7.60 | $7.54 | 23,467,930 |
| 2018-03-21 | $7.55 | $7.78 | $7.54 | $7.60 | $7.54 | 37,096,320 |
| 2018-03-20 | $7.46 | $7.64 | $7.40 | $7.54 | $7.48 | 18,011,360 |
| 2018-03-19 | $7.47 | $7.61 | $7.46 | $7.53 | $7.47 | 19,739,170 |
| 2018-03-16 | $7.52 | $7.53 | $7.40 | $7.44 | $7.38 | 16,215,610 |
| 2018-03-15 | $7.42 | $7.65 | $7.40 | $7.51 | $7.45 | 19,558,480 |
| 2018-03-14 | $7.58 | $7.59 | $7.43 | $7.45 | $7.39 | 24,346,720 |
| 2018-03-13 | $7.82 | $7.82 | $7.61 | $7.62 | $7.56 | 34,641,080 |
| 2018-03-12 | $7.65 | $7.82 | $7.56 | $7.79 | $7.73 | 47,287,050 |
| 2018-03-09 | $7.46 | $7.65 | $7.39 | $7.58 | $7.52 | 25,894,560 |
| 2018-03-08 | $7.45 | $7.53 | $7.36 | $7.44 | $7.38 | 19,650,890 |
| 2018-03-07 | $7.60 | $7.70 | $7.44 | $7.44 | $7.38 | 27,695,620 |
| 2018-03-06 | $7.58 | $7.71 | $7.54 | $7.63 | $7.57 | 29,917,730 |
| 2018-03-05 | $7.71 | $7.77 | $7.57 | $7.63 | $7.57 | 46,353,220 |
| 2018-03-02 | $7.33 | $7.53 | $7.30 | $7.49 | $7.43 | 29,861,850 |
| 2018-03-01 | $7.25 | $7.45 | $7.19 | $7.40 | $7.34 | 25,921,220 |
| 2018-02-28 | $7.32 | $7.54 | $7.20 | $7.31 | $7.26 | 43,601,090 |
| 2018-02-27 | $7.18 | $7.57 | $7.13 | $7.38 | $7.32 | 51,338,880 |
| 2018-02-26 | $7.08 | $7.21 | $7.02 | $7.16 | $7.11 | 25,907,930 |
| 2018-02-23 | $7.05 | $7.17 | $6.99 | $7.04 | $6.99 | 19,427,420 |
| 2018-02-22 | $6.96 | $7.09 | $6.93 | $7.05 | $7.00 | 12,242,680 |
| 2018-02-21 | $6.91 | $6.91 | $6.91 | $6.91 | $6.86 | 0 |
| 2018-02-20 | $6.91 | $6.91 | $6.91 | $6.91 | $6.86 | 0 |
| 2018-02-19 | $6.91 | $6.91 | $6.91 | $6.91 | $6.86 | 0 |
| 2018-02-16 | $6.91 | $6.91 | $6.91 | $6.91 | $6.86 | 0 |
| 2018-02-15 | $6.91 | $6.91 | $6.91 | $6.91 | $6.86 | 0 |
| 2018-02-14 | $6.98 | $7.00 | $6.88 | $6.91 | $6.86 | 8,485,390 |
| 2018-02-13 | $6.90 | $7.07 | $6.90 | $6.91 | $6.86 | 15,337,900 |
| 2018-02-12 | $6.70 | $6.91 | $6.70 | $6.85 | $6.80 | 14,551,230 |
| 2018-02-09 | $6.97 | $6.99 | $6.50 | $6.66 | $6.61 | 29,822,680 |
| 2018-02-08 | $6.90 | $7.19 | $6.87 | $7.10 | $7.05 | 20,015,590 |
| 2018-02-07 | $7.05 | $7.15 | $6.70 | $6.92 | $6.87 | 20,626,410 |
| 2018-02-06 | $7.32 | $7.41 | $6.84 | $6.86 | $6.81 | 32,154,720 |
| 2018-02-05 | $7.25 | $7.48 | $7.25 | $7.40 | $7.34 | 13,617,240 |
| 2018-02-02 | $7.39 | $7.48 | $7.23 | $7.38 | $7.32 | 16,777,890 |
| 2018-02-01 | $7.62 | $7.65 | $7.28 | $7.33 | $7.28 | 23,539,460 |
| 2018-01-31 | $7.91 | $7.91 | $7.55 | $7.57 | $7.51 | 25,056,330 |
| 2018-01-30 | $7.92 | $8.03 | $7.87 | $7.93 | $7.87 | 13,782,000 |
| 2018-01-29 | $8.05 | $8.08 | $7.88 | $7.94 | $7.88 | 23,981,910 |
| 2018-01-26 | $7.95 | $8.15 | $7.90 | $8.05 | $7.99 | 42,713,740 |
| 2018-01-25 | $7.69 | $8.16 | $7.67 | $7.95 | $7.89 | 64,301,570 |
| 2018-01-24 | $7.64 | $7.70 | $7.59 | $7.66 | $7.60 | 22,757,580 |
| 2018-01-23 | $7.67 | $7.71 | $7.54 | $7.64 | $7.58 | 18,318,410 |
| 2018-01-22 | $7.67 | $7.74 | $7.55 | $7.69 | $7.63 | 17,786,010 |
| 2018-01-19 | $7.36 | $7.81 | $7.36 | $7.66 | $7.60 | 49,609,180 |
| 2018-01-18 | $7.33 | $7.41 | $7.32 | $7.39 | $7.33 | 11,588,640 |
| 2018-01-17 | $7.36 | $7.50 | $7.22 | $7.37 | $7.31 | 22,491,240 |
| 2018-01-16 | $7.55 | $7.65 | $7.20 | $7.36 | $7.30 | 36,543,140 |
| 2018-01-15 | $7.85 | $7.85 | $7.55 | $7.58 | $7.52 | 27,619,470 |
| 2018-01-12 | $7.92 | $7.93 | $7.84 | $7.85 | $7.79 | 12,325,200 |
| 2018-01-11 | $7.88 | $7.95 | $7.82 | $7.94 | $7.88 | 16,019,610 |
| 2018-01-10 | $8.05 | $8.06 | $7.88 | $7.89 | $7.83 | 23,094,930 |
| 2018-01-09 | $8.03 | $8.14 | $8.00 | $8.06 | $8.00 | 23,399,760 |
| 2018-01-08 | $7.94 | $8.06 | $7.88 | $8.05 | $7.99 | 24,157,210 |
| 2018-01-05 | $8.02 | $8.02 | $7.90 | $7.95 | $7.89 | 22,815,800 |
| 2018-01-04 | $8.00 | $8.13 | $7.97 | $8.03 | $7.97 | 31,134,550 |
| 2018-01-03 | $7.89 | $8.02 | $7.88 | $7.94 | $7.88 | 27,145,700 |
| 2018-01-02 | $7.85 | $7.90 | $7.83 | $7.89 | $7.83 | 15,676,060 |
| 2018-01-01 | $7.84 | $7.84 | $7.84 | $7.84 | $7.78 | 0 |
| 2017-12-29 | $7.81 | $7.88 | $7.76 | $7.84 | $7.78 | 10,382,550 |
| 2017-12-28 | $7.75 | $7.89 | $7.75 | $7.82 | $7.76 | 10,424,260 |
| 2017-12-27 | $7.78 | $7.83 | $7.74 | $7.75 | $7.69 | 9,883,900 |
| 2017-12-26 | $7.75 | $7.84 | $7.70 | $7.81 | $7.75 | 11,043,120 |
| 2017-12-25 | $7.97 | $7.98 | $7.69 | $7.75 | $7.69 | 20,971,170 |
| 2017-12-22 | $8.00 | $8.07 | $7.91 | $7.93 | $7.87 | 10,983,700 |
| 2017-12-21 | $7.92 | $8.10 | $7.81 | $8.03 | $7.97 | 17,279,630 |
| 2017-12-20 | $8.14 | $8.14 | $7.90 | $7.92 | $7.86 | 20,003,230 |
| 2017-12-19 | $8.13 | $8.17 | $8.10 | $8.15 | $8.09 | 14,207,710 |
| 2017-12-18 | $8.19 | $8.22 | $8.09 | $8.14 | $8.08 | 13,128,540 |
| 2017-12-15 | $8.10 | $8.22 | $8.07 | $8.19 | $8.13 | 24,591,860 |
| 2017-12-14 | $8.08 | $8.19 | $8.05 | $8.14 | $8.08 | 14,560,050 |
| 2017-12-13 | $8.11 | $8.16 | $8.01 | $8.11 | $8.05 | 16,730,570 |
| 2017-12-12 | $8.20 | $8.25 | $8.11 | $8.11 | $8.05 | 24,760,130 |
| 2017-12-11 | $8.10 | $8.24 | $8.05 | $8.20 | $8.14 | 32,489,240 |
| 2017-12-08 | $8.06 | $8.15 | $7.94 | $8.09 | $8.03 | 24,501,340 |
| 2017-12-07 | $7.94 | $8.19 | $7.86 | $8.08 | $8.02 | 43,138,450 |
| 2017-12-06 | $7.74 | $7.94 | $7.60 | $7.93 | $7.87 | 21,347,090 |
| 2017-12-05 | $7.82 | $8.06 | $7.72 | $7.78 | $7.72 | 24,525,580 |
| 2017-12-04 | $7.93 | $7.98 | $7.73 | $7.76 | $7.70 | 17,339,980 |
| 2017-12-01 | $7.93 | $7.96 | $7.84 | $7.95 | $7.89 | 13,438,220 |
| 2017-11-30 | $7.89 | $8.11 | $7.89 | $7.94 | $7.88 | 19,995,930 |
| 2017-11-29 | $7.96 | $7.98 | $7.85 | $7.91 | $7.85 | 14,257,990 |
| 2017-11-28 | $7.81 | $7.97 | $7.80 | $7.95 | $7.89 | 12,285,660 |
| 2017-11-27 | $7.85 | $8.07 | $7.77 | $7.82 | $7.76 | 18,077,570 |
| 2017-11-24 | $7.79 | $7.95 | $7.75 | $7.87 | $7.81 | 14,413,890 |
| 2017-11-23 | $8.10 | $8.17 | $7.83 | $7.85 | $7.79 | 33,254,470 |
| 2017-11-22 | $7.72 | $8.31 | $7.66 | $8.16 | $8.10 | 53,228,930 |
| 2017-11-21 | $7.81 | $7.88 | $7.68 | $7.72 | $7.66 | 19,558,790 |
| 2017-11-20 | $7.76 | $7.88 | $7.52 | $7.85 | $7.79 | 20,804,920 |
| 2017-11-17 | $8.13 | $8.15 | $7.72 | $7.78 | $7.72 | 30,848,180 |
| 2017-11-16 | $8.18 | $8.25 | $8.11 | $8.12 | $8.06 | 16,504,500 |
| 2017-11-15 | $8.16 | $8.33 | $8.14 | $8.22 | $8.16 | 22,637,220 |
| 2017-11-14 | $8.08 | $8.25 | $8.06 | $8.20 | $8.14 | 24,862,120 |
| 2017-11-13 | $8.21 | $8.22 | $8.08 | $8.10 | $8.04 | 23,550,620 |
| 2017-11-10 | $8.27 | $8.27 | $8.17 | $8.22 | $8.16 | 17,944,080 |
| 2017-11-09 | $8.18 | $8.32 | $8.17 | $8.29 | $8.23 | 24,539,480 |
| 2017-11-08 | $8.18 | $8.24 | $8.14 | $8.17 | $8.11 | 19,737,970 |
| 2017-11-07 | $8.14 | $8.25 | $8.07 | $8.18 | $8.12 | 22,030,050 |
| 2017-11-06 | $8.00 | $8.15 | $8.00 | $8.14 | $8.08 | 18,594,130 |
| 2017-11-03 | $8.10 | $8.10 | $7.90 | $7.97 | $7.91 | 22,487,650 |
| 2017-11-02 | $8.25 | $8.25 | $8.03 | $8.05 | $7.99 | 28,674,020 |
| 2017-11-01 | $8.26 | $8.35 | $8.21 | $8.25 | $8.19 | 18,235,920 |
| 2017-10-31 | $8.24 | $8.31 | $8.21 | $8.28 | $8.22 | 15,913,660 |
| 2017-10-30 | $8.57 | $8.57 | $8.21 | $8.24 | $8.18 | 36,067,230 |
| 2017-10-27 | $8.55 | $8.69 | $8.53 | $8.59 | $8.53 | 27,388,450 |
| 2017-10-26 | $8.50 | $8.56 | $8.44 | $8.53 | $8.47 | 21,254,810 |
| 2017-10-25 | $8.40 | $8.51 | $8.40 | $8.49 | $8.43 | 15,535,480 |
| 2017-10-24 | $8.55 | $8.56 | $8.35 | $8.40 | $8.34 | 25,541,760 |
| 2017-10-23 | $8.53 | $8.56 | $8.46 | $8.55 | $8.49 | 16,214,780 |
| 2017-10-20 | $8.43 | $8.57 | $8.41 | $8.53 | $8.47 | 18,038,670 |
| 2017-10-19 | $8.68 | $8.70 | $8.42 | $8.45 | $8.39 | 34,913,240 |
| 2017-10-18 | $8.81 | $8.86 | $8.67 | $8.71 | $8.64 | 36,479,910 |
| 2017-10-17 | $9.04 | $9.05 | $8.74 | $8.80 | $8.73 | 59,759,090 |
| 2017-10-16 | $9.18 | $9.32 | $9.10 | $9.11 | $9.04 | 70,299,490 |
| 2017-10-13 | $9.17 | $9.26 | $9.07 | $9.19 | $9.12 | 54,774,120 |
| 2017-10-12 | $8.85 | $9.26 | $8.81 | $9.23 | $9.16 | 110,601,110 |
| 2017-10-11 | $8.93 | $8.93 | $8.84 | $8.85 | $8.78 | 25,562,580 |
| 2017-10-10 | $8.86 | $8.93 | $8.80 | $8.93 | $8.86 | 30,631,320 |
| 2017-10-09 | $8.89 | $8.90 | $8.82 | $8.87 | $8.80 | 29,001,920 |
| 2017-10-06 | $8.80 | $8.80 | $8.80 | $8.80 | $8.73 | 0 |
| 2017-10-05 | $8.80 | $8.80 | $8.80 | $8.80 | $8.73 | 0 |
| 2017-10-04 | $8.80 | $8.80 | $8.80 | $8.80 | $8.73 | 0 |
| 2017-10-03 | $8.80 | $8.80 | $8.80 | $8.80 | $8.73 | 0 |
| 2017-10-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.73 | 0 |
| 2017-09-29 | $8.80 | $8.84 | $8.78 | $8.80 | $8.73 | 21,873,600 |
| 2017-09-28 | $8.76 | $8.88 | $8.74 | $8.78 | $8.71 | 25,544,710 |
| 2017-09-27 | $8.80 | $8.82 | $8.73 | $8.78 | $8.71 | 23,255,860 |
| 2017-09-26 | $8.67 | $8.80 | $8.64 | $8.77 | $8.70 | 26,206,080 |
| 2017-09-25 | $8.86 | $8.91 | $8.66 | $8.68 | $8.61 | 35,384,640 |
| 2017-09-22 | $8.89 | $8.91 | $8.69 | $8.77 | $8.70 | 36,548,290 |
| 2017-09-21 | $9.01 | $9.02 | $8.89 | $8.90 | $8.83 | 28,368,930 |
| 2017-09-20 | $8.90 | $9.04 | $8.88 | $9.02 | $8.95 | 40,424,490 |
| 2017-09-19 | $9.01 | $9.02 | $8.86 | $8.89 | $8.82 | 36,546,570 |
| 2017-09-18 | $9.06 | $9.09 | $8.98 | $9.02 | $8.95 | 27,995,320 |
| 2017-09-15 | $9.01 | $9.10 | $8.98 | $9.03 | $8.96 | 39,797,390 |
| 2017-09-14 | $9.08 | $9.08 | $8.93 | $8.95 | $8.88 | 32,425,470 |
| 2017-09-13 | $9.01 | $9.12 | $8.98 | $9.06 | $8.99 | 34,028,490 |
| 2017-09-12 | $9.09 | $9.10 | $8.95 | $8.97 | $8.90 | 50,072,540 |
| 2017-09-11 | $9.04 | $9.18 | $8.96 | $9.10 | $9.03 | 41,044,980 |
| 2017-09-08 | $9.12 | $9.18 | $9.00 | $9.04 | $8.97 | 44,150,090 |
| 2017-09-07 | $9.25 | $9.26 | $9.11 | $9.12 | $9.05 | 50,337,110 |
| 2017-09-06 | $9.22 | $9.35 | $9.18 | $9.29 | $9.22 | 53,321,560 |
| 2017-09-05 | $9.41 | $9.41 | $9.18 | $9.24 | $9.17 | 53,133,150 |
| 2017-09-04 | $9.37 | $9.52 | $9.31 | $9.44 | $9.37 | 84,091,220 |
| 2017-09-01 | $9.19 | $9.26 | $9.15 | $9.25 | $9.18 | 39,801,680 |
| 2017-08-31 | $9.23 | $9.28 | $9.15 | $9.19 | $9.12 | 40,554,660 |
| 2017-08-30 | $9.18 | $9.26 | $9.13 | $9.25 | $9.18 | 43,379,170 |
| 2017-08-29 | $9.39 | $9.42 | $9.17 | $9.20 | $9.13 | 83,335,620 |
| 2017-08-28 | $9.41 | $9.53 | $9.32 | $9.50 | $9.43 | 81,325,320 |
| 2017-08-25 | $9.27 | $9.43 | $9.21 | $9.37 | $9.30 | 58,679,340 |
| 2017-08-24 | $9.25 | $9.37 | $9.10 | $9.32 | $9.25 | 66,801,420 |
| 2017-08-23 | $9.22 | $9.37 | $9.19 | $9.22 | $9.15 | 51,366,990 |
| 2017-08-22 | $9.55 | $9.57 | $9.19 | $9.24 | $9.17 | 92,853,760 |
| 2017-08-21 | $9.51 | $9.66 | $9.43 | $9.55 | $9.48 | 70,492,020 |
| 2017-08-18 | $9.68 | $9.69 | $9.43 | $9.47 | $9.40 | 103,233,290 |
| 2017-08-17 | $9.82 | $10.09 | $9.70 | $9.74 | $9.67 | 149,030,590 |
| 2017-08-16 | $9.42 | $9.87 | $9.39 | $9.86 | $9.79 | 150,667,890 |
| 2017-08-15 | $9.58 | $9.68 | $9.42 | $9.49 | $9.42 | 103,830,240 |
| 2017-08-14 | $9.49 | $9.73 | $9.18 | $9.69 | $9.62 | 145,212,740 |
| 2017-08-11 | $9.30 | $9.91 | $9.10 | $9.49 | $9.42 | 230,769,340 |
| 2017-08-10 | $9.21 | $9.52 | $9.19 | $9.26 | $9.19 | 135,525,220 |
| 2017-08-09 | $9.13 | $9.32 | $9.06 | $9.14 | $9.07 | 97,368,910 |
| 2017-08-08 | $8.99 | $9.38 | $8.88 | $9.26 | $9.19 | 203,966,420 |
| 2017-08-07 | $9.23 | $9.23 | $8.92 | $9.15 | $9.08 | 237,057,260 |
| 2017-08-04 | $8.24 | $9.00 | $8.24 | $9.00 | $8.93 | 253,960,850 |
| 2017-08-03 | $8.14 | $8.25 | $8.12 | $8.18 | $8.12 | 29,803,540 |
| 2017-08-02 | $8.35 | $8.38 | $8.10 | $8.16 | $8.10 | 52,111,220 |
| 2017-08-01 | $8.38 | $8.46 | $8.28 | $8.32 | $8.26 | 47,039,060 |
| 2017-07-31 | $8.57 | $8.63 | $8.36 | $8.39 | $8.33 | 64,059,650 |
| 2017-07-28 | $8.68 | $8.71 | $8.55 | $8.56 | $8.50 | 41,278,670 |
| 2017-07-27 | $8.64 | $8.74 | $8.53 | $8.72 | $8.65 | 56,782,580 |
| 2017-07-26 | $8.58 | $8.67 | $8.45 | $8.67 | $8.61 | 48,082,080 |
| 2017-07-25 | $8.73 | $8.78 | $8.50 | $8.59 | $8.53 | 54,247,500 |
| 2017-07-24 | $8.54 | $8.78 | $8.40 | $8.73 | $8.66 | 76,383,610 |
| 2017-07-21 | $8.36 | $8.59 | $8.32 | $8.53 | $8.47 | 52,087,730 |
| 2017-07-20 | $8.32 | $8.45 | $8.30 | $8.35 | $8.29 | 33,388,270 |
| 2017-07-19 | $8.05 | $8.36 | $8.02 | $8.35 | $8.29 | 40,984,570 |
| 2017-07-18 | $7.93 | $8.13 | $7.88 | $8.10 | $8.04 | 35,551,360 |
| 2017-07-17 | $8.51 | $8.54 | $7.92 | $7.94 | $7.88 | 58,993,560 |
| 2017-07-14 | $8.48 | $8.59 | $8.39 | $8.48 | $8.42 | 31,996,380 |
| 2017-07-13 | $8.36 | $8.54 | $8.30 | $8.50 | $8.44 | 39,434,410 |
| 2017-07-12 | $8.54 | $8.59 | $8.25 | $8.39 | $8.33 | 59,214,090 |
| 2017-07-11 | $8.60 | $8.74 | $8.55 | $8.59 | $8.53 | 51,287,850 |
| 2017-07-10 | $8.86 | $9.07 | $8.63 | $8.72 | $8.65 | 100,211,390 |
| 2017-07-07 | $8.49 | $8.66 | $8.43 | $8.58 | $8.52 | 44,047,480 |
| 2017-07-06 | $8.62 | $8.65 | $8.36 | $8.48 | $8.42 | 45,819,310 |
| 2017-07-05 | $8.60 | $8.64 | $8.53 | $8.61 | $8.55 | 27,990,700 |
| 2017-07-04 | $8.57 | $8.64 | $8.49 | $8.64 | $8.58 | 39,473,150 |
| 2017-07-03 | $8.64 | $8.72 | $8.46 | $8.59 | $8.53 | 60,059,970 |
| 2017-06-30 | $8.70 | $8.88 | $8.66 | $8.79 | $8.72 | 45,909,690 |
| 2017-06-29 | $8.54 | $8.82 | $8.52 | $8.78 | $8.71 | 55,528,490 |
| 2017-06-28 | $8.60 | $8.68 | $8.48 | $8.54 | $8.48 | 51,018,570 |
| 2017-06-27 | $8.39 | $8.84 | $8.38 | $8.64 | $8.58 | 87,733,970 |
| 2017-06-26 | $8.23 | $8.44 | $8.20 | $8.38 | $8.32 | 59,210,290 |
| 2017-06-23 | $8.12 | $8.34 | $8.06 | $8.27 | $8.21 | 37,546,960 |
| 2017-06-22 | $16.40 | $16.50 | $16.06 | $16.09 | $7.98 | 22,510,220 |
| 2017-06-21 | $16.85 | $17.08 | $16.17 | $16.41 | $8.14 | 39,526,360 |
| 2017-06-20 | $16.91 | $17.06 | $16.72 | $16.82 | $8.35 | 20,628,720 |
| 2017-06-19 | $16.50 | $17.16 | $16.50 | $16.86 | $8.37 | 39,291,700 |
| 2017-06-16 | $15.92 | $16.45 | $15.87 | $16.36 | $8.12 | 36,110,420 |
| 2017-06-15 | $15.69 | $16.14 | $15.62 | $15.99 | $7.94 | 30,101,560 |
| 2017-06-14 | $15.53 | $15.94 | $15.50 | $15.69 | $7.79 | 23,924,590 |
| 2017-06-13 | $15.19 | $15.55 | $15.14 | $15.53 | $7.71 | 12,954,730 |
| 2017-06-12 | $15.50 | $15.50 | $15.15 | $15.20 | $7.54 | 14,305,370 |
| 2017-06-09 | $15.39 | $15.68 | $15.25 | $15.60 | $7.74 | 19,429,270 |
| 2017-06-08 | $15.47 | $15.68 | $15.40 | $15.41 | $7.65 | 18,245,860 |
| 2017-06-07 | $15.25 | $15.54 | $15.21 | $15.47 | $7.68 | 18,238,370 |
| 2017-06-06 | $15.11 | $15.50 | $15.06 | $15.25 | $7.57 | 19,046,510 |
| 2017-06-05 | $14.84 | $15.19 | $14.81 | $15.17 | $7.53 | 17,734,310 |
| 2017-06-02 | $14.17 | $14.87 | $14.09 | $14.83 | $7.36 | 17,685,250 |
| 2017-06-01 | $14.68 | $14.69 | $14.16 | $14.18 | $7.04 | 11,017,460 |
| 2017-05-31 | $14.95 | $15.05 | $14.68 | $14.69 | $7.29 | 10,226,390 |
| 2017-05-30 | $14.70 | $14.70 | $14.70 | $14.70 | $7.29 | 0 |
| 2017-05-29 | $14.70 | $14.70 | $14.70 | $14.70 | $7.29 | 0 |
| 2017-05-26 | $14.69 | $14.84 | $14.65 | $14.70 | $7.29 | 8,053,690 |
| 2017-05-25 | $14.43 | $14.86 | $14.19 | $14.77 | $7.33 | 14,772,490 |
| 2017-05-24 | $14.31 | $14.47 | $13.91 | $14.41 | $7.15 | 14,725,670 |
| 2017-05-23 | $15.11 | $15.15 | $14.30 | $14.32 | $7.11 | 17,525,840 |
| 2017-05-22 | $15.45 | $15.51 | $15.01 | $15.08 | $7.48 | 11,627,890 |
| 2017-05-19 | $15.51 | $15.68 | $15.36 | $15.43 | $7.66 | 7,979,990 |
| 2017-05-18 | $15.50 | $15.84 | $15.45 | $15.56 | $7.72 | 12,527,950 |
| 2017-05-17 | $15.58 | $15.97 | $15.53 | $15.69 | $7.79 | 20,288,380 |
| 2017-05-16 | $15.20 | $15.63 | $14.96 | $15.61 | $7.75 | 17,706,240 |
| 2017-05-15 | $15.14 | $15.39 | $15.12 | $15.21 | $7.55 | 13,123,800 |
| 2017-05-12 | $15.20 | $15.29 | $14.94 | $15.09 | $7.49 | 12,661,210 |
| 2017-05-11 | $14.98 | $15.30 | $14.75 | $15.22 | $7.55 | 20,863,380 |
| 2017-05-10 | $15.37 | $15.46 | $15.10 | $15.11 | $7.50 | 17,905,900 |
| 2017-05-09 | $15.00 | $15.54 | $14.95 | $15.39 | $7.64 | 26,492,480 |
| 2017-05-08 | $15.98 | $15.99 | $15.10 | $15.11 | $7.50 | 31,177,710 |
| 2017-05-05 | $16.50 | $16.69 | $15.91 | $15.98 | $7.93 | 23,376,790 |
| 2017-05-04 | $16.93 | $16.93 | $16.45 | $16.46 | $8.17 | 20,996,100 |
| 2017-05-03 | $16.74 | $17.04 | $16.72 | $16.92 | $8.40 | 19,000,610 |
| 2017-05-02 | $16.78 | $16.84 | $16.61 | $16.81 | $8.34 | 11,568,290 |
| 2017-05-01 | $16.86 | $16.86 | $16.86 | $16.86 | $8.37 | 0 |
| 2017-04-28 | $16.51 | $16.87 | $16.47 | $16.86 | $8.37 | 17,516,140 |
| 2017-04-27 | $16.58 | $16.58 | $16.03 | $16.51 | $8.19 | 28,473,790 |
| 2017-04-26 | $16.98 | $17.07 | $16.56 | $16.60 | $8.24 | 22,904,990 |
| 2017-04-25 | $16.66 | $16.97 | $16.51 | $16.96 | $8.42 | 19,444,920 |
| 2017-04-24 | $17.30 | $17.41 | $16.71 | $16.72 | $8.30 | 24,517,260 |
| 2017-04-21 | $18.14 | $18.15 | $17.22 | $17.28 | $8.58 | 34,868,370 |
| 2017-04-20 | $18.05 | $18.16 | $17.84 | $18.14 | $9.00 | 20,964,950 |
| 2017-04-19 | $17.96 | $18.09 | $17.65 | $17.91 | $8.89 | 24,126,490 |
| 2017-04-18 | $18.18 | $18.38 | $18.08 | $18.16 | $9.01 | 18,094,300 |
| 2017-04-17 | $18.71 | $18.74 | $17.96 | $18.18 | $9.02 | 34,747,670 |
| 2017-04-14 | $19.16 | $19.47 | $18.70 | $18.72 | $9.29 | 36,135,900 |
| 2017-04-13 | $19.17 | $19.29 | $18.92 | $19.11 | $9.48 | 26,472,670 |
| 2017-04-12 | $19.39 | $19.77 | $19.00 | $19.09 | $9.47 | 54,177,770 |
| 2017-04-11 | $18.48 | $19.87 | $18.40 | $19.47 | $9.66 | 94,502,290 |
| 2017-04-10 | $18.38 | $18.55 | $18.12 | $18.38 | $9.12 | 36,648,330 |
| 2017-04-07 | $17.85 | $18.46 | $17.82 | $18.34 | $9.10 | 50,213,740 |
| 2017-04-06 | $17.92 | $17.99 | $17.81 | $17.90 | $8.88 | 19,179,320 |
| 2017-04-05 | $17.71 | $17.96 | $17.51 | $17.92 | $8.89 | 25,318,360 |
| 2017-04-04 | $17.71 | $17.71 | $17.71 | $17.71 | $8.79 | 0 |
| 2017-04-03 | $17.71 | $17.71 | $17.71 | $17.71 | $8.79 | 0 |
| 2017-03-31 | $17.38 | $18.12 | $17.35 | $17.71 | $8.79 | 44,152,060 |
| 2017-03-30 | $17.80 | $17.95 | $17.25 | $17.29 | $8.58 | 30,423,960 |
| 2017-03-29 | $17.92 | $18.05 | $17.77 | $17.89 | $8.88 | 17,915,530 |
| 2017-03-28 | $18.15 | $18.24 | $17.85 | $17.92 | $8.89 | 20,358,830 |
| 2017-03-27 | $18.08 | $18.28 | $17.88 | $18.19 | $9.03 | 30,605,390 |
| 2017-03-24 | $17.87 | $18.05 | $17.69 | $18.04 | $8.95 | 22,384,490 |
| 2017-03-23 | $17.72 | $17.98 | $17.58 | $17.93 | $8.90 | 29,304,280 |
| 2017-03-22 | $17.96 | $18.04 | $17.64 | $17.71 | $8.79 | 26,127,010 |
| 2017-03-21 | $18.04 | $18.11 | $17.90 | $18.06 | $8.96 | 21,805,850 |
| 2017-03-20 | $18.09 | $18.18 | $17.89 | $18.14 | $9.00 | 27,984,520 |
| 2017-03-17 | $18.65 | $18.72 | $18.04 | $18.07 | $8.97 | 39,651,420 |
| 2017-03-16 | $18.39 | $18.65 | $18.28 | $18.64 | $9.25 | 39,546,940 |
| 2017-03-15 | $18.40 | $18.66 | $18.26 | $18.31 | $9.09 | 34,234,350 |
| 2017-03-14 | $18.62 | $18.67 | $18.34 | $18.41 | $9.14 | 30,443,130 |
| 2017-03-13 | $18.07 | $18.64 | $18.03 | $18.60 | $9.23 | 50,794,130 |
| 2017-03-10 | $18.04 | $18.17 | $17.92 | $18.05 | $8.96 | 25,505,200 |
| 2017-03-09 | $18.23 | $18.29 | $17.84 | $18.02 | $8.94 | 40,810,420 |
| 2017-03-08 | $18.40 | $18.79 | $18.32 | $18.37 | $9.12 | 51,444,200 |
| 2017-03-07 | $18.40 | $18.55 | $18.15 | $18.35 | $9.11 | 42,534,300 |
| 2017-03-06 | $18.35 | $18.64 | $18.18 | $18.45 | $9.16 | 75,256,490 |
| 2017-03-03 | $17.10 | $18.82 | $17.01 | $18.29 | $9.08 | 101,608,690 |
| 2017-03-02 | $17.50 | $17.65 | $17.00 | $17.11 | $8.49 | 58,971,150 |
| 2017-03-01 | $16.69 | $16.97 | $16.66 | $16.96 | $8.42 | 22,626,910 |
| 2017-02-28 | $16.64 | $16.87 | $16.59 | $16.78 | $8.33 | 15,479,510 |
| 2017-02-27 | $16.88 | $16.95 | $16.54 | $16.59 | $8.23 | 16,666,430 |
| 2017-02-24 | $16.79 | $16.95 | $16.76 | $16.91 | $8.39 | 16,273,090 |
| 2017-02-23 | $17.08 | $17.10 | $16.66 | $16.76 | $8.32 | 21,302,510 |
| 2017-02-22 | $17.16 | $17.25 | $16.95 | $17.08 | $8.48 | 19,061,160 |
| 2017-02-21 | $17.05 | $17.19 | $16.93 | $17.17 | $8.52 | 18,503,380 |
| 2017-02-20 | $16.91 | $17.07 | $16.85 | $17.06 | $8.47 | 19,191,790 |
| 2017-02-17 | $16.82 | $17.05 | $16.66 | $16.91 | $8.39 | 23,591,060 |
| 2017-02-16 | $16.68 | $16.92 | $16.64 | $16.87 | $8.37 | 16,519,930 |
| 2017-02-15 | $16.88 | $16.95 | $16.63 | $16.68 | $8.28 | 21,710,540 |
| 2017-02-14 | $17.08 | $17.23 | $16.89 | $16.90 | $8.39 | 21,862,250 |
| 2017-02-13 | $16.95 | $17.14 | $16.90 | $17.11 | $8.49 | 20,154,640 |
| 2017-02-10 | $17.33 | $17.36 | $16.97 | $17.00 | $8.44 | 31,507,600 |
| 2017-02-09 | $17.30 | $17.37 | $17.17 | $17.30 | $8.59 | 28,070,710 |
| 2017-02-08 | $17.28 | $17.52 | $17.15 | $17.37 | $8.62 | 29,932,660 |
| 2017-02-07 | $17.60 | $17.66 | $17.21 | $17.28 | $8.58 | 28,217,520 |
| 2017-02-06 | $17.22 | $17.68 | $17.13 | $17.59 | $8.73 | 34,516,120 |
| 2017-02-03 | $17.05 | $17.48 | $16.95 | $17.20 | $8.54 | 31,847,030 |
| 2017-02-02 | $17.05 | $17.05 | $17.05 | $17.05 | $8.46 | 0 |
| 2017-02-01 | $17.05 | $17.05 | $17.05 | $17.05 | $8.46 | 0 |
| 2017-01-31 | $17.05 | $17.05 | $17.05 | $17.05 | $8.46 | 0 |
| 2017-01-30 | $17.05 | $17.05 | $17.05 | $17.05 | $8.46 | 0 |
| 2017-01-27 | $17.05 | $17.05 | $17.05 | $17.05 | $8.46 | 0 |
| 2017-01-26 | $17.13 | $17.19 | $16.95 | $17.05 | $8.46 | 17,853,920 |
| 2017-01-25 | $16.76 | $17.12 | $16.71 | $17.09 | $8.48 | 29,163,890 |
| 2017-01-24 | $16.63 | $16.96 | $16.40 | $16.80 | $8.34 | 20,611,480 |
| 2017-01-23 | $16.80 | $17.05 | $16.56 | $16.65 | $8.26 | 26,123,900 |
| 2017-01-20 | $16.42 | $16.65 | $16.28 | $16.58 | $8.23 | 21,711,360 |
| 2017-01-19 | $16.50 | $16.84 | $16.37 | $16.39 | $8.13 | 16,924,790 |
| 2017-01-18 | $17.06 | $17.06 | $16.55 | $16.63 | $8.25 | 22,198,400 |
| 2017-01-17 | $16.66 | $17.06 | $16.55 | $17.00 | $8.44 | 30,614,830 |
| 2017-01-16 | $16.50 | $16.84 | $16.10 | $16.80 | $8.34 | 35,531,990 |
| 2017-01-13 | $16.62 | $16.75 | $16.31 | $16.62 | $8.25 | 21,749,770 |
| 2017-01-12 | $16.71 | $16.79 | $16.45 | $16.62 | $8.25 | 20,671,710 |
| 2017-01-11 | $16.88 | $17.38 | $16.79 | $16.81 | $8.34 | 32,879,890 |
| 2017-01-10 | $17.04 | $17.26 | $16.80 | $16.98 | $8.43 | 37,109,480 |
| 2017-01-09 | $16.28 | $17.40 | $16.26 | $17.20 | $8.54 | 61,697,730 |
| 2017-01-06 | $16.40 | $16.80 | $16.24 | $16.26 | $8.07 | 30,085,200 |
| 2017-01-05 | $16.17 | $16.74 | $16.12 | $16.40 | $8.14 | 33,211,660 |
| 2017-01-04 | $16.00 | $16.22 | $15.94 | $16.17 | $8.02 | 23,690,530 |
| 2017-01-03 | $15.30 | $16.24 | $15.26 | $16.09 | $7.98 | 33,976,130 |
| 2017-01-02 | $15.24 | $15.24 | $15.24 | $15.24 | $7.56 | 0 |
| 2016-12-30 | $15.23 | $15.28 | $15.19 | $15.24 | $7.56 | 4,882,470 |
| 2016-12-29 | $15.18 | $15.30 | $15.10 | $15.25 | $7.57 | 6,716,640 |
| 2016-12-28 | $15.26 | $15.30 | $15.13 | $15.16 | $7.52 | 6,095,760 |
| 2016-12-27 | $15.29 | $15.35 | $15.01 | $15.16 | $7.52 | 7,305,480 |
| 2016-12-26 | $15.37 | $15.41 | $14.86 | $15.27 | $7.58 | 9,850,970 |
| 2016-12-23 | $15.42 | $15.60 | $15.33 | $15.37 | $7.63 | 7,979,450 |
| 2016-12-22 | $15.54 | $15.66 | $15.35 | $15.42 | $7.65 | 8,810,400 |
| 2016-12-21 | $15.55 | $15.67 | $15.40 | $15.60 | $7.74 | 12,585,840 |
| 2016-12-20 | $15.35 | $15.53 | $15.28 | $15.37 | $7.63 | 6,504,860 |
| 2016-12-19 | $15.28 | $15.58 | $15.28 | $15.35 | $7.62 | 6,782,480 |
| 2016-12-16 | $15.41 | $15.48 | $15.19 | $15.30 | $7.59 | 7,103,770 |
| 2016-12-15 | $15.15 | $15.75 | $15.06 | $15.39 | $7.64 | 16,958,760 |
| 2016-12-14 | $14.77 | $15.32 | $14.68 | $15.16 | $7.52 | 22,087,510 |
| 2016-12-13 | $14.72 | $14.98 | $14.51 | $14.75 | $7.32 | 11,567,540 |
| 2016-12-12 | $15.72 | $15.85 | $14.65 | $14.71 | $7.30 | 20,562,690 |
| 2016-12-09 | $15.79 | $15.86 | $15.64 | $15.69 | $7.79 | 7,508,450 |
| 2016-12-08 | $16.03 | $16.14 | $15.79 | $15.81 | $7.85 | 8,801,140 |
| 2016-12-07 | $15.87 | $16.06 | $15.72 | $16.03 | $7.95 | 10,838,120 |
| 2016-12-06 | $15.85 | $16.02 | $15.80 | $15.81 | $7.85 | 8,747,520 |
| 2016-12-05 | $15.70 | $16.13 | $15.62 | $15.84 | $7.86 | 10,695,690 |
| 2016-12-02 | $16.13 | $16.13 | $15.76 | $15.77 | $7.83 | 15,961,170 |
| 2016-12-01 | $16.18 | $16.19 | $16.08 | $16.15 | $8.01 | 9,345,530 |
| 2016-11-30 | $16.27 | $16.29 | $16.02 | $16.13 | $8.00 | 11,905,900 |
| 2016-11-29 | $16.18 | $16.40 | $16.08 | $16.22 | $8.05 | 24,632,380 |
| 2016-11-28 | $16.10 | $16.27 | $16.08 | $16.09 | $7.98 | 10,315,290 |
| 2016-11-25 | $16.00 | $16.18 | $15.91 | $16.10 | $7.99 | 11,907,250 |
| 2016-11-24 | $16.18 | $16.18 | $15.99 | $16.01 | $7.95 | 10,742,400 |
| 2016-11-23 | $16.03 | $16.39 | $15.96 | $16.21 | $8.04 | 22,076,380 |
| 2016-11-22 | $16.06 | $16.08 | $15.84 | $16.04 | $7.96 | 12,123,230 |
| 2016-11-21 | $16.01 | $16.23 | $15.97 | $16.04 | $7.96 | 8,881,830 |
| 2016-11-18 | $16.21 | $16.27 | $16.01 | $16.04 | $7.96 | 9,539,700 |
| 2016-11-17 | $16.07 | $16.28 | $16.05 | $16.23 | $8.05 | 15,340,150 |
| 2016-11-16 | $16.20 | $16.24 | $16.06 | $16.07 | $7.97 | 9,848,650 |
| 2016-11-15 | $15.96 | $16.07 | $15.90 | $16.06 | $7.97 | 11,399,550 |
| 2016-11-14 | $15.90 | $16.00 | $15.84 | $15.96 | $7.92 | 11,077,370 |
| 2016-11-11 | $15.86 | $15.98 | $15.77 | $15.95 | $7.92 | 11,368,030 |
| 2016-11-10 | $15.82 | $15.92 | $15.73 | $15.90 | $7.89 | 11,693,830 |
| 2016-11-09 | $15.95 | $15.99 | $15.56 | $15.66 | $7.77 | 11,595,700 |
| 2016-11-08 | $15.97 | $16.05 | $15.90 | $15.97 | $7.93 | 9,055,400 |
| 2016-11-07 | $15.95 | $16.00 | $15.82 | $15.90 | $7.89 | 7,675,730 |
| 2016-11-04 | $16.19 | $16.20 | $15.86 | $15.93 | $7.91 | 15,030,170 |
| 2016-11-03 | $16.09 | $16.28 | $15.98 | $16.19 | $8.03 | 14,084,210 |
| 2016-11-02 | $16.14 | $16.32 | $16.10 | $16.17 | $8.02 | 15,551,040 |
| 2016-11-01 | $16.17 | $16.17 | $15.99 | $16.11 | $7.99 | 10,160,720 |
| 2016-10-31 | $15.98 | $16.15 | $15.98 | $16.12 | $8.00 | 0 |
| 2016-10-28 | $16.09 | $16.20 | $15.90 | $15.97 | $7.93 | 8,199,580 |
| 2016-10-27 | $16.05 | $16.20 | $15.98 | $16.09 | $7.98 | 7,993,300 |
| 2016-10-26 | $16.31 | $16.31 | $16.00 | $16.08 | $7.98 | 9,115,330 |
| 2016-10-25 | $16.40 | $16.40 | $16.18 | $16.23 | $8.05 | 8,194,880 |
| 2016-10-24 | $16.08 | $16.37 | $15.99 | $16.29 | $8.08 | 14,538,940 |
| 2016-10-21 | $16.12 | $16.18 | $15.97 | $16.08 | $7.98 | 9,720,570 |
| 2016-10-20 | $16.38 | $16.41 | $16.11 | $16.14 | $8.01 | 9,722,330 |
| 2016-10-19 | $16.20 | $16.44 | $16.17 | $16.22 | $8.05 | 10,239,810 |
| 2016-10-18 | $16.10 | $16.28 | $15.93 | $16.25 | $8.06 | 12,711,120 |
| 2016-10-17 | $16.68 | $16.75 | $16.06 | $16.09 | $7.98 | 18,432,920 |
| 2016-10-14 | $16.58 | $16.59 | $16.27 | $16.40 | $8.14 | 9,090,060 |
| 2016-10-13 | $16.51 | $16.62 | $16.39 | $16.53 | $8.20 | 10,702,130 |
| 2016-10-12 | $16.37 | $16.50 | $16.25 | $16.47 | $8.17 | 10,168,160 |
| 2016-10-11 | $16.36 | $16.49 | $16.28 | $16.40 | $8.14 | 8,712,140 |
| 2016-10-10 | $15.95 | $16.39 | $15.95 | $16.38 | $8.13 | 12,600,240 |
| 2016-10-07 | $15.92 | $15.92 | $15.92 | $15.92 | $7.90 | 0 |
| 2016-10-06 | $15.92 | $15.92 | $15.92 | $15.92 | $7.90 | 0 |
| 2016-10-05 | $15.92 | $15.92 | $15.92 | $15.92 | $7.90 | 0 |
| 2016-10-04 | $15.92 | $15.92 | $15.92 | $15.92 | $7.90 | 0 |
| 2016-10-03 | $15.92 | $15.92 | $15.92 | $15.92 | $7.90 | 0 |
| 2016-09-30 | $15.73 | $15.97 | $15.71 | $15.92 | $7.90 | 8,213,990 |
| 2016-09-29 | $15.67 | $15.83 | $15.59 | $15.72 | $7.80 | 6,862,080 |
| 2016-09-28 | $15.75 | $15.75 | $15.59 | $15.61 | $7.75 | 5,239,660 |
| 2016-09-27 | $15.57 | $15.76 | $15.45 | $15.74 | $7.81 | 7,442,130 |
| 2016-09-26 | $16.00 | $16.05 | $15.48 | $15.57 | $7.73 | 12,967,680 |
| 2016-09-23 | $16.07 | $16.11 | $15.97 | $16.02 | $7.95 | 9,548,740 |
| 2016-09-22 | $16.22 | $16.26 | $16.01 | $16.05 | $7.96 | 10,164,770 |
| 2016-09-21 | $16.13 | $16.19 | $16.06 | $16.09 | $7.98 | 7,861,950 |
| 2016-09-20 | $16.23 | $16.32 | $16.02 | $16.09 | $7.98 | 9,962,620 |
| 2016-09-19 | $16.24 | $16.39 | $16.18 | $16.29 | $8.08 | 9,235,210 |
| 2016-09-16 | $16.17 | $16.17 | $16.17 | $16.17 | $8.02 | 0 |
| 2016-09-15 | $16.17 | $16.17 | $16.17 | $16.17 | $8.02 | 0 |
| 2016-09-14 | $16.45 | $16.52 | $16.07 | $16.17 | $8.02 | 18,298,050 |
| 2016-09-13 | $16.90 | $16.98 | $16.38 | $16.62 | $8.25 | 26,507,070 |
| 2016-09-12 | $16.80 | $17.43 | $16.66 | $16.87 | $8.37 | 40,379,350 |
| 2016-09-09 | $16.78 | $17.09 | $16.75 | $16.99 | $8.43 | 19,733,940 |
| 2016-09-08 | $16.91 | $17.01 | $16.72 | $16.81 | $8.34 | 12,992,540 |
| 2016-09-07 | $17.01 | $17.19 | $16.87 | $16.90 | $8.39 | 16,347,750 |
| 2016-09-06 | $16.72 | $17.04 | $16.56 | $17.01 | $8.44 | 12,334,510 |
| 2016-09-05 | $16.78 | $16.95 | $16.67 | $16.78 | $8.33 | 11,096,470 |
| 2016-09-02 | $16.71 | $16.78 | $16.45 | $16.65 | $8.26 | 12,632,910 |
| 2016-09-01 | $17.17 | $17.20 | $16.66 | $16.68 | $8.28 | 18,049,380 |
| 2016-08-31 | $17.34 | $17.50 | $17.00 | $17.15 | $8.51 | 17,600,930 |
| 2016-08-30 | $17.03 | $17.45 | $17.01 | $17.31 | $8.59 | 21,367,170 |
| 2016-08-29 | $17.00 | $17.49 | $16.98 | $17.07 | $8.47 | 22,442,770 |
| 2016-08-26 | $17.31 | $17.88 | $17.16 | $17.35 | $8.61 | 36,584,510 |
| 2016-08-25 | $16.80 | $17.32 | $16.67 | $17.27 | $8.57 | 21,379,980 |
| 2016-08-24 | $16.80 | $17.15 | $16.73 | $16.94 | $8.41 | 14,117,940 |
| 2016-08-23 | $16.80 | $16.90 | $16.58 | $16.72 | $8.30 | 9,407,110 |
| 2016-08-22 | $17.04 | $17.05 | $16.71 | $16.76 | $8.32 | 13,023,530 |
| 2016-08-19 | $17.04 | $17.13 | $16.86 | $17.04 | $8.46 | 13,835,660 |
| 2016-08-18 | $17.18 | $17.18 | $16.85 | $17.04 | $8.46 | 22,624,990 |
| 2016-08-17 | $17.10 | $17.57 | $17.06 | $17.25 | $8.56 | 25,331,840 |
| 2016-08-16 | $17.33 | $17.44 | $17.13 | $17.18 | $8.53 | 24,676,880 |
| 2016-08-15 | $17.08 | $17.28 | $16.79 | $17.28 | $8.58 | 31,928,670 |
| 2016-08-12 | $16.44 | $17.00 | $16.44 | $16.87 | $8.37 | 23,103,570 |
| 2016-08-11 | $16.72 | $16.94 | $16.41 | $16.43 | $8.15 | 15,118,970 |
| 2016-08-10 | $16.87 | $17.09 | $16.76 | $16.83 | $8.35 | 15,142,780 |
| 2016-08-09 | $16.97 | $17.00 | $16.69 | $16.94 | $8.41 | 24,939,050 |
| 2016-08-08 | $16.06 | $17.22 | $15.98 | $17.14 | $8.51 | 36,293,380 |
| 2016-08-05 | $16.13 | $16.16 | $15.95 | $15.96 | $7.92 | 9,128,930 |
| 2016-08-04 | $15.96 | $16.22 | $15.81 | $16.13 | $8.00 | 12,695,260 |
| 2016-08-03 | $15.91 | $16.00 | $15.70 | $15.92 | $7.90 | 9,789,630 |
| 2016-08-02 | $15.68 | $16.05 | $15.68 | $15.87 | $7.88 | 10,847,940 |
| 2016-08-01 | $16.40 | $16.40 | $15.70 | $15.76 | $7.82 | 24,549,790 |
| 2016-07-29 | $16.89 | $17.30 | $16.49 | $16.56 | $8.22 | 27,998,850 |
| 2016-07-28 | $16.66 | $16.93 | $16.32 | $16.69 | $8.28 | 25,334,820 |
| 2016-07-27 | $17.16 | $17.57 | $16.25 | $16.60 | $8.24 | 45,877,440 |
| 2016-07-26 | $17.00 | $17.17 | $16.90 | $17.13 | $8.50 | 16,518,030 |
| 2016-07-25 | $17.10 | $17.15 | $16.80 | $17.05 | $8.46 | 21,305,060 |
| 2016-07-22 | $17.60 | $17.84 | $17.13 | $17.14 | $8.51 | 38,380,150 |
| 2016-07-21 | $17.16 | $17.68 | $17.12 | $17.44 | $8.65 | 33,992,800 |
| 2016-07-20 | $16.95 | $17.49 | $16.95 | $17.11 | $8.49 | 31,243,590 |
| 2016-07-19 | $16.73 | $16.94 | $16.61 | $16.89 | $8.38 | 18,447,980 |
| 2016-07-18 | $17.14 | $17.16 | $16.63 | $16.66 | $8.27 | 24,333,020 |
| 2016-07-15 | $17.27 | $17.39 | $16.90 | $17.13 | $8.50 | 24,915,440 |
| 2016-07-14 | $17.33 | $17.79 | $17.17 | $17.42 | $8.64 | 36,567,580 |
| 2016-07-13 | $17.64 | $17.65 | $17.10 | $17.23 | $8.55 | 34,515,860 |
| 2016-07-12 | $17.04 | $17.55 | $16.85 | $17.52 | $8.69 | 48,088,810 |
| 2016-07-11 | $17.35 | $18.00 | $17.12 | $17.20 | $8.54 | 83,206,510 |
| 2016-07-08 | $16.31 | $16.99 | $16.25 | $16.94 | $8.41 | 53,207,640 |
| 2016-07-07 | $16.80 | $16.83 | $16.07 | $16.35 | $8.11 | 41,114,530 |
| 2016-07-06 | $16.66 | $16.92 | $16.53 | $16.78 | $8.33 | 35,132,340 |
| 2016-07-05 | $17.00 | $17.57 | $16.51 | $16.72 | $8.30 | 77,844,060 |
| 2016-07-04 | $15.79 | $17.16 | $15.70 | $16.98 | $8.43 | 61,793,930 |
| 2016-07-01 | $15.64 | $16.20 | $15.49 | $15.78 | $7.83 | 35,337,490 |
| 2016-06-30 | $15.53 | $15.74 | $15.26 | $15.58 | $7.73 | 28,527,720 |
| 2016-06-29 | $15.25 | $15.78 | $15.25 | $15.42 | $7.65 | 41,645,400 |
| 2016-06-28 | $15.40 | $15.67 | $15.16 | $15.19 | $7.54 | 45,415,240 |
| 2016-06-27 | $14.35 | $15.21 | $14.35 | $15.12 | $7.50 | 39,533,210 |
| 2016-06-24 | $14.65 | $14.86 | $13.90 | $14.35 | $7.12 | 27,058,640 |
| 2016-06-23 | $14.67 | $14.96 | $14.61 | $14.77 | $7.33 | 30,788,910 |
| 2016-06-22 | $14.13 | $14.64 | $14.13 | $14.58 | $7.24 | 20,676,760 |
| 2016-06-21 | $14.49 | $14.68 | $14.08 | $14.18 | $7.04 | 21,535,390 |
| 2016-06-20 | $14.16 | $14.56 | $13.90 | $14.49 | $7.19 | 24,780,830 |
| 2016-06-17 | $14.11 | $14.32 | $14.00 | $14.16 | $7.03 | 19,851,360 |
| 2016-06-16 | $14.09 | $14.26 | $13.93 | $14.02 | $6.96 | 19,774,990 |
| 2016-06-15 | $13.31 | $14.09 | $13.26 | $14.02 | $6.96 | 19,703,290 |
| 2016-06-14 | $13.51 | $13.68 | $13.33 | $13.44 | $6.67 | 17,068,570 |
| 2016-06-13 | $14.02 | $14.38 | $13.60 | $13.61 | $6.75 | 24,932,300 |
| 2016-06-10 | $14.25 | $14.25 | $14.25 | $14.25 | $7.07 | 0 |
| 2016-06-09 | $14.25 | $14.25 | $14.25 | $14.25 | $7.07 | 0 |
| 2016-06-08 | $14.23 | $14.45 | $14.07 | $14.25 | $7.07 | 16,944,980 |
| 2016-06-07 | $14.19 | $14.37 | $14.06 | $14.29 | $7.09 | 17,882,120 |
| 2016-06-06 | $14.33 | $14.38 | $13.99 | $14.22 | $7.06 | 17,390,180 |
| 2016-06-03 | $14.13 | $14.40 | $13.96 | $14.20 | $7.05 | 27,193,640 |
| 2016-06-02 | $13.82 | $14.28 | $13.68 | $14.12 | $7.01 | 28,182,620 |
| 2016-06-01 | $13.72 | $13.72 | $13.72 | $13.72 | $6.81 | 0 |
| 2016-05-31 | $13.26 | $13.75 | $13.22 | $13.72 | $6.81 | 28,714,600 |
| 2016-05-30 | $12.95 | $13.33 | $12.81 | $13.26 | $6.58 | 22,170,550 |
| 2016-05-27 | $12.90 | $13.24 | $12.72 | $13.05 | $6.48 | 16,718,060 |
| 2016-05-26 | $12.99 | $12.99 | $12.53 | $12.88 | $6.39 | 12,920,090 |
| 2016-05-25 | $13.16 | $13.24 | $12.84 | $12.88 | $6.39 | 11,008,270 |
| 2016-05-24 | $13.19 | $13.20 | $12.83 | $12.94 | $6.42 | 13,409,290 |
| 2016-05-23 | $13.19 | $13.35 | $13.13 | $13.23 | $6.57 | 15,229,040 |
| 2016-05-20 | $12.82 | $13.58 | $12.68 | $13.19 | $6.55 | 22,391,380 |
| 2016-05-19 | $13.30 | $13.30 | $12.95 | $13.04 | $6.47 | 20,558,260 |
| 2016-05-18 | $13.13 | $13.63 | $13.00 | $13.38 | $6.64 | 30,805,680 |
| 2016-05-17 | $13.22 | $13.35 | $13.00 | $13.11 | $6.46 | 22,332,440 |
| 2016-05-16 | $12.76 | $12.98 | $12.67 | $12.97 | $6.39 | 12,491,090 |
| 2016-05-13 | $12.85 | $13.03 | $12.81 | $12.86 | $6.33 | 14,501,290 |
| 2016-05-12 | $12.49 | $13.05 | $12.43 | $12.91 | $6.36 | 16,636,780 |
| 2016-05-11 | $12.90 | $12.98 | $12.63 | $12.65 | $6.23 | 11,244,970 |
| 2016-05-10 | $12.89 | $12.97 | $12.77 | $12.85 | $6.33 | 11,885,960 |
| 2016-05-09 | $13.35 | $13.50 | $12.79 | $12.86 | $6.33 | 19,153,720 |
| 2016-05-06 | $14.52 | $14.58 | $13.47 | $13.49 | $6.64 | 27,370,750 |
| 2016-05-05 | $14.50 | $14.73 | $14.42 | $14.52 | $7.15 | 13,513,370 |
| 2016-05-04 | $14.59 | $14.69 | $14.50 | $14.52 | $7.15 | 16,408,980 |
| 2016-05-03 | $14.30 | $14.71 | $14.26 | $14.69 | $7.24 | 17,187,280 |
| 2016-05-02 | $14.26 | $14.26 | $14.26 | $14.26 | $7.02 | 0 |
| 2016-04-29 | $14.33 | $14.57 | $14.24 | $14.26 | $7.02 | 13,818,690 |
| 2016-04-28 | $14.60 | $15.20 | $14.20 | $14.49 | $7.14 | 33,163,420 |
| 2016-04-27 | $15.30 | $15.30 | $15.30 | $15.30 | $7.54 | 0 |
| 2016-04-26 | $15.30 | $15.30 | $15.30 | $15.30 | $7.54 | 0 |
| 2016-04-25 | $15.30 | $15.30 | $15.30 | $15.30 | $7.54 | 0 |
| 2016-04-22 | $15.30 | $15.30 | $15.30 | $15.30 | $7.54 | 0 |
| 2016-04-21 | $15.30 | $15.30 | $15.30 | $15.30 | $7.54 | 0 |
| 2016-04-20 | $15.30 | $15.30 | $15.30 | $15.30 | $7.54 | 0 |
| 2016-04-19 | $15.30 | $15.30 | $15.30 | $15.30 | $7.54 | 0 |
| 2016-04-18 | $15.30 | $15.30 | $15.30 | $15.30 | $7.54 | 0 |
| 2016-04-15 | $15.30 | $15.30 | $15.30 | $15.30 | $7.54 | 0 |
| 2016-04-14 | $15.41 | $15.46 | $15.12 | $15.30 | $7.54 | 23,512,910 |
| 2016-04-13 | $15.14 | $15.40 | $15.02 | $15.29 | $7.53 | 37,821,470 |
| 2016-04-12 | $14.98 | $15.13 | $14.82 | $15.08 | $7.43 | 18,968,150 |
| 2016-04-11 | $14.86 | $15.15 | $14.86 | $15.00 | $7.39 | 18,009,410 |
| 2016-04-08 | $14.75 | $14.93 | $14.53 | $14.73 | $7.26 | 17,641,750 |
| 2016-04-07 | $15.46 | $15.49 | $14.81 | $14.83 | $7.30 | 27,535,140 |
| 2016-04-06 | $15.01 | $15.50 | $14.93 | $15.28 | $7.53 | 34,728,410 |
| 2016-04-05 | $14.78 | $15.20 | $14.70 | $15.11 | $7.44 | 25,856,050 |
| 2016-04-04 | $14.75 | $14.75 | $14.75 | $14.75 | $7.27 | 0 |
| 2016-04-01 | $14.85 | $14.96 | $14.50 | $14.75 | $7.27 | 18,362,880 |
| 2016-03-31 | $15.05 | $15.17 | $14.87 | $14.92 | $7.35 | 28,569,120 |
| 2016-03-30 | $14.64 | $14.97 | $14.55 | $14.96 | $7.37 | 25,712,820 |
| 2016-03-29 | $14.86 | $14.94 | $14.35 | $14.46 | $7.12 | 20,971,060 |
| 2016-03-28 | $15.35 | $15.48 | $14.72 | $14.86 | $7.32 | 30,140,880 |
| 2016-03-25 | $14.67 | $14.96 | $14.66 | $14.90 | $7.34 | 21,832,240 |
| 2016-03-24 | $14.82 | $15.38 | $14.70 | $14.72 | $7.25 | 35,646,820 |
| 2016-03-23 | $15.05 | $15.25 | $14.77 | $15.10 | $7.44 | 30,049,490 |
| 2016-03-22 | $14.66 | $15.62 | $14.52 | $15.12 | $7.45 | 60,553,250 |
| 2016-03-21 | $14.70 | $14.88 | $14.51 | $14.86 | $7.32 | 41,292,030 |
| 2016-03-18 | $13.96 | $14.50 | $13.93 | $14.43 | $7.11 | 42,860,650 |
| 2016-03-17 | $13.57 | $14.09 | $13.46 | $13.92 | $6.86 | 27,397,910 |
| 2016-03-16 | $13.92 | $14.00 | $13.35 | $13.46 | $6.63 | 21,478,290 |
| 2016-03-15 | $14.06 | $14.15 | $13.76 | $13.86 | $6.83 | 23,065,760 |
| 2016-03-14 | $13.88 | $14.33 | $13.74 | $14.14 | $6.96 | 34,080,760 |
| 2016-03-11 | $13.46 | $13.78 | $13.31 | $13.63 | $6.71 | 21,964,850 |
| 2016-03-10 | $13.75 | $13.93 | $13.30 | $13.47 | $6.63 | 22,931,160 |
| 2016-03-09 | $13.52 | $14.29 | $13.40 | $13.73 | $6.76 | 30,820,520 |
| 2016-03-08 | $14.00 | $14.09 | $13.30 | $13.91 | $6.85 | 30,597,700 |
| 2016-03-07 | $13.70 | $14.26 | $13.70 | $14.22 | $7.00 | 36,495,430 |
| 2016-03-04 | $13.81 | $14.23 | $13.22 | $13.66 | $6.73 | 36,513,760 |
| 2016-03-03 | $13.70 | $14.23 | $13.70 | $13.88 | $6.84 | 33,675,680 |
| 2016-03-02 | $12.97 | $13.77 | $12.80 | $13.74 | $6.77 | 36,549,320 |
| 2016-03-01 | $12.49 | $13.05 | $12.39 | $12.95 | $6.38 | 30,725,190 |
| 2016-02-29 | $13.53 | $13.59 | $12.17 | $12.41 | $6.11 | 27,421,210 |
| 2016-02-26 | $13.81 | $13.91 | $13.07 | $13.46 | $6.63 | 29,740,740 |
| 2016-02-25 | $15.18 | $15.18 | $13.67 | $13.67 | $6.73 | 39,764,370 |
| 2016-02-24 | $14.73 | $15.20 | $14.53 | $15.19 | $7.48 | 41,262,860 |
| 2016-02-23 | $14.85 | $15.08 | $14.45 | $14.69 | $7.24 | 28,352,070 |
| 2016-02-22 | $14.85 | $15.08 | $14.68 | $14.82 | $7.30 | 32,573,210 |
| 2016-02-19 | $14.27 | $14.64 | $14.17 | $14.62 | $7.20 | 29,312,990 |
| 2016-02-18 | $14.64 | $14.76 | $14.27 | $14.29 | $7.04 | 32,588,840 |
| 2016-02-17 | $14.49 | $15.30 | $14.34 | $14.61 | $7.20 | 47,681,700 |
| 2016-02-16 | $14.22 | $14.75 | $14.05 | $14.49 | $7.14 | 48,792,640 |
| 2016-02-15 | $12.96 | $14.35 | $12.90 | $14.20 | $6.99 | 41,299,340 |
| 2016-02-12 | $13.45 | $13.45 | $13.45 | $13.45 | $6.63 | 0 |
| 2016-02-11 | $13.45 | $13.45 | $13.45 | $13.45 | $6.63 | 0 |
| 2016-02-10 | $13.45 | $13.45 | $13.45 | $13.45 | $6.63 | 0 |
| 2016-02-09 | $13.45 | $13.45 | $13.45 | $13.45 | $6.63 | 0 |
| 2016-02-08 | $13.45 | $13.45 | $13.45 | $13.45 | $6.63 | 0 |
| 2016-02-05 | $12.92 | $14.14 | $12.92 | $13.45 | $6.63 | 42,611,950 |
| 2016-02-04 | $13.10 | $13.25 | $12.90 | $12.96 | $6.38 | 32,868,550 |
| 2016-02-03 | $12.01 | $12.68 | $11.92 | $12.63 | $6.22 | 27,505,330 |
| 2016-02-02 | $11.73 | $12.55 | $11.66 | $12.25 | $6.03 | 30,642,910 |
| 2016-02-01 | $11.99 | $12.05 | $11.30 | $11.61 | $5.72 | 21,316,030 |
| 2016-01-29 | $11.39 | $12.16 | $11.39 | $11.95 | $5.89 | 26,336,420 |
| 2016-01-28 | $12.10 | $12.32 | $11.40 | $11.54 | $5.68 | 22,567,830 |
| 2016-01-27 | $12.45 | $12.84 | $11.35 | $12.52 | $6.17 | 31,586,530 |
| 2016-01-26 | $13.43 | $13.84 | $12.36 | $12.38 | $6.10 | 28,971,090 |
| 2016-01-25 | $13.80 | $13.93 | $13.53 | $13.73 | $6.76 | 16,123,690 |
| 2016-01-22 | $13.52 | $13.79 | $12.96 | $13.66 | $6.73 | 21,786,420 |
| 2016-01-21 | $13.98 | $14.29 | $13.20 | $13.22 | $6.51 | 26,156,420 |
| 2016-01-20 | $14.34 | $14.62 | $14.04 | $14.25 | $7.02 | 26,840,360 |
| 2016-01-19 | $13.50 | $14.59 | $13.46 | $14.38 | $7.08 | 30,913,180 |
| 2016-01-18 | $12.82 | $13.99 | $12.82 | $13.73 | $6.76 | 27,115,160 |
| 2016-01-15 | $13.70 | $14.34 | $13.25 | $13.41 | $6.61 | 40,749,780 |
| 2016-01-14 | $12.40 | $13.73 | $12.11 | $13.70 | $6.75 | 35,430,910 |
| 2016-01-13 | $14.60 | $14.63 | $12.87 | $12.89 | $6.35 | 29,341,440 |
| 2016-01-12 | $14.96 | $15.20 | $13.70 | $14.30 | $7.04 | 40,518,480 |
| 2016-01-11 | $16.01 | $16.29 | $15.04 | $15.04 | $7.41 | 40,412,690 |
| 2016-01-08 | $17.55 | $17.68 | $15.60 | $16.71 | $8.23 | 46,103,330 |
| 2016-01-07 | $18.50 | $18.50 | $17.05 | $17.05 | $8.40 | 15,767,730 |
| 2016-01-06 | $18.05 | $19.16 | $17.85 | $18.94 | $9.33 | 77,448,080 |
| 2016-01-05 | $16.32 | $18.15 | $16.31 | $18.02 | $8.88 | 54,562,760 |
| 2016-01-04 | $18.55 | $18.85 | $16.63 | $16.95 | $8.35 | 42,287,870 |
| 2016-01-01 | $17.87 | $17.87 | $17.87 | $17.87 | $8.80 | 0 |
| 2015-12-31 | $18.26 | $18.31 | $17.83 | $17.87 | $8.80 | 17,104,750 |
| 2015-12-30 | $17.96 | $18.34 | $17.92 | $18.25 | $8.99 | 24,493,540 |
| 2015-12-29 | $17.72 | $17.94 | $17.50 | $17.92 | $8.83 | 13,291,170 |
| 2015-12-28 | $17.89 | $18.28 | $17.71 | $17.75 | $8.74 | 26,269,800 |
| 2015-12-25 | $17.56 | $17.86 | $17.56 | $17.79 | $8.76 | 14,138,810 |
| 2015-12-24 | $18.04 | $18.17 | $17.33 | $17.63 | $8.68 | 21,813,730 |
| 2015-12-23 | $18.49 | $18.52 | $18.00 | $18.04 | $8.89 | 22,111,150 |
| 2015-12-22 | $18.61 | $18.61 | $18.10 | $18.53 | $9.13 | 28,462,840 |
| 2015-12-21 | $18.10 | $18.49 | $17.91 | $18.34 | $9.03 | 23,377,130 |
| 2015-12-18 | $18.53 | $18.99 | $18.04 | $18.18 | $8.95 | 47,645,540 |
| 2015-12-17 | $17.44 | $17.87 | $17.44 | $17.84 | $8.79 | 28,155,140 |
| 2015-12-16 | $17.62 | $17.63 | $17.35 | $17.43 | $8.59 | 19,308,290 |
| 2015-12-15 | $17.48 | $17.64 | $17.35 | $17.47 | $8.61 | 22,083,660 |
| 2015-12-14 | $17.00 | $17.48 | $16.88 | $17.47 | $8.61 | 24,016,640 |
| 2015-12-11 | $16.96 | $17.48 | $16.90 | $17.19 | $8.47 | 28,237,220 |
| 2015-12-10 | $17.34 | $17.59 | $16.83 | $16.86 | $8.30 | 31,653,000 |
| 2015-12-09 | $17.11 | $17.58 | $16.92 | $17.41 | $8.58 | 27,621,910 |
| 2015-12-08 | $17.58 | $17.58 | $16.97 | $17.05 | $8.40 | 22,861,420 |
| 2015-12-07 | $17.69 | $17.78 | $17.35 | $17.60 | $8.67 | 20,719,710 |
| 2015-12-04 | $18.05 | $18.10 | $17.51 | $17.72 | $8.73 | 28,016,610 |
| 2015-12-03 | $17.90 | $18.09 | $17.70 | $18.08 | $8.91 | 26,484,770 |
| 2015-12-02 | $17.90 | $18.00 | $17.09 | $17.86 | $8.80 | 27,301,760 |
| 2015-12-01 | $17.92 | $18.10 | $17.60 | $17.99 | $8.86 | 26,266,570 |
| 2015-11-30 | $18.60 | $18.78 | $17.02 | $17.86 | $8.80 | 48,491,380 |
| 2015-11-27 | $20.38 | $20.69 | $18.40 | $18.55 | $9.14 | 62,111,940 |
| 2015-11-26 | $20.51 | $20.98 | $19.99 | $20.38 | $10.04 | 56,955,170 |
| 2015-11-25 | $20.95 | $21.17 | $20.40 | $20.76 | $10.23 | 42,582,280 |
| 2015-11-24 | $20.80 | $20.82 | $19.80 | $20.30 | $10.00 | 40,585,290 |
| 2015-11-23 | $20.10 | $21.48 | $20.10 | $20.69 | $10.19 | 72,611,810 |
| 2015-11-20 | $19.70 | $20.50 | $19.68 | $20.08 | $9.89 | 49,031,040 |
| 2015-11-19 | $19.30 | $19.72 | $19.15 | $19.65 | $9.68 | 26,653,130 |
| 2015-11-18 | $19.91 | $20.11 | $19.00 | $19.18 | $9.45 | 34,512,490 |
| 2015-11-17 | $19.75 | $20.54 | $19.41 | $19.90 | $9.80 | 57,795,390 |
| 2015-11-16 | $19.00 | $19.77 | $18.97 | $19.50 | $9.61 | 28,863,570 |
| 2015-11-13 | $19.70 | $20.06 | $19.13 | $19.20 | $9.46 | 41,097,200 |
| 2015-11-12 | $20.01 | $20.79 | $19.85 | $20.19 | $9.95 | 53,309,230 |
| 2015-11-11 | $20.42 | $20.60 | $19.68 | $20.08 | $9.89 | 46,029,510 |
| 2015-11-10 | $20.15 | $20.78 | $19.81 | $20.40 | $10.05 | 50,604,080 |
| 2015-11-09 | $19.90 | $20.61 | $19.57 | $20.17 | $9.94 | 50,435,460 |
| 2015-11-06 | $19.32 | $20.58 | $19.20 | $20.18 | $9.94 | 66,972,680 |
| 2015-11-05 | $19.44 | $19.67 | $18.83 | $19.21 | $9.46 | 54,174,050 |
| 2015-11-04 | $18.50 | $19.58 | $18.41 | $19.44 | $9.58 | 51,330,840 |
| 2015-11-03 | $19.03 | $19.20 | $18.01 | $18.26 | $8.99 | 45,353,770 |
| 2015-11-02 | $19.60 | $20.32 | $18.65 | $18.87 | $9.29 | 53,835,570 |
| 2015-10-30 | $19.50 | $21.06 | $19.20 | $19.94 | $9.82 | 64,370,750 |
| 2015-10-29 | $19.00 | $20.25 | $19.00 | $19.59 | $9.65 | 61,613,590 |
| 2015-10-28 | $20.10 | $20.16 | $18.67 | $18.77 | $9.25 | 85,246,930 |
| 2015-10-27 | $18.06 | $20.02 | $17.89 | $20.02 | $9.86 | 113,317,410 |
| 2015-10-26 | $18.11 | $18.65 | $17.63 | $18.20 | $8.96 | 58,387,260 |
| 2015-10-23 | $17.51 | $17.90 | $17.21 | $17.65 | $8.69 | 51,470,560 |
| 2015-10-22 | $16.78 | $17.62 | $16.30 | $17.44 | $8.59 | 61,871,290 |
| 2015-10-21 | $18.65 | $18.67 | $16.77 | $16.77 | $8.26 | 97,537,930 |
| 2015-10-20 | $17.10 | $18.63 | $16.95 | $18.63 | $9.18 | 89,684,080 |
| 2015-10-19 | $17.48 | $17.55 | $16.65 | $16.94 | $8.34 | 46,458,030 |
| 2015-10-16 | $17.30 | $17.53 | $16.94 | $17.31 | $8.53 | 59,175,870 |
| 2015-10-15 | $16.41 | $17.16 | $16.41 | $17.01 | $8.38 | 42,866,420 |
| 2015-10-14 | $17.01 | $17.44 | $16.50 | $16.52 | $8.14 | 41,098,390 |
| 2015-10-13 | $16.88 | $17.19 | $16.71 | $17.02 | $8.38 | 39,403,950 |
| 2015-10-12 | $16.81 | $17.57 | $16.70 | $17.03 | $8.39 | 67,581,700 |
| 2015-10-09 | $16.40 | $17.48 | $16.30 | $16.71 | $8.23 | 57,973,930 |
| 2015-10-08 | $16.55 | $16.86 | $16.09 | $16.46 | $8.11 | 45,136,580 |
| 2015-10-07 | $15.92 | $15.92 | $15.92 | $15.92 | $7.84 | 0 |
| 2015-10-06 | $15.92 | $15.92 | $15.92 | $15.92 | $7.84 | 0 |
| 2015-10-05 | $15.92 | $15.92 | $15.92 | $15.92 | $7.84 | 0 |
| 2015-10-02 | $15.92 | $15.92 | $15.92 | $15.92 | $7.84 | 0 |
| 2015-10-01 | $15.92 | $15.92 | $15.92 | $15.92 | $7.84 | 0 |
| 2015-09-30 | $15.26 | $16.44 | $15.26 | $15.92 | $7.84 | 52,400,970 |
| 2015-09-29 | $14.60 | $15.70 | $14.60 | $15.17 | $7.47 | 36,766,410 |
| 2015-09-28 | $15.23 | $15.39 | $14.45 | $15.10 | $7.44 | 35,966,400 |
| 2015-09-25 | $16.70 | $16.86 | $15.06 | $15.22 | $7.50 | 49,254,390 |
| 2015-09-24 | $16.70 | $17.14 | $16.46 | $16.67 | $8.21 | 43,080,230 |
| 2015-09-23 | $16.30 | $17.43 | $16.10 | $16.72 | $8.24 | 57,829,830 |
| 2015-09-22 | $16.50 | $17.25 | $16.25 | $16.68 | $8.22 | 92,733,400 |
| 2015-09-21 | $16.08 | $17.55 | $16.08 | $17.48 | $8.61 | 197,716,800 |
| 2015-09-18 | $17.87 | $17.87 | $17.87 | $17.87 | $8.80 | 1,333,200 |
| 2015-09-17 | $19.85 | $19.85 | $19.85 | $19.85 | $9.78 | 1,314,800 |
| 2015-09-16 | $22.05 | $22.05 | $22.05 | $22.05 | $10.86 | 2,512,600 |
| 2015-09-15 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-09-14 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-09-11 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-09-10 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-09-09 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-09-08 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-09-07 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-09-04 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-09-03 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-09-02 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-09-01 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-31 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-28 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-27 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-26 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-25 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-24 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-21 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-20 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-19 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-18 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-17 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-14 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-13 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-12 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-11 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-10 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-07 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-06 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-05 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-04 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-08-03 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-31 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-30 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-29 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-28 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-27 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-24 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-23 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-22 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-21 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-20 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-17 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-16 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-15 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-14 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-13 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-10 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-09 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-08 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-07 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-06 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-03 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-02 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-07-01 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-30 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-29 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-26 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-25 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-24 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-23 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-22 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-19 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-18 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-17 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-16 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-15 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-12 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-11 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-10 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-09 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-08 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-05 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-04 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-03 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-02 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-06-01 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-05-29 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-05-28 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-05-27 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-05-26 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-05-25 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-05-22 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-05-21 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-05-20 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-05-19 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-05-18 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-05-15 | $24.50 | $24.50 | $24.50 | $24.50 | $12.07 | 0 |
| 2015-05-14 | $24.60 | $25.57 | $24.25 | $24.50 | $12.07 | 51,786,710 |
| 2015-05-13 | $24.56 | $26.55 | $23.90 | $24.68 | $12.16 | 101,869,140 |
| 2015-05-12 | $23.35 | $24.88 | $23.12 | $24.55 | $12.09 | 82,802,030 |
| 2015-05-11 | $22.87 | $23.18 | $22.34 | $23.00 | $11.33 | 58,409,120 |
| 2015-05-08 | $21.98 | $22.54 | $21.31 | $22.49 | $11.08 | 54,141,770 |
| 2015-05-07 | $23.80 | $24.15 | $21.84 | $21.86 | $10.77 | 62,861,020 |
| 2015-05-06 | $24.10 | $24.75 | $23.39 | $24.25 | $11.94 | 77,150,680 |
| 2015-05-05 | $23.80 | $24.77 | $23.06 | $24.08 | $11.86 | 111,313,040 |
| 2015-05-04 | $21.53 | $23.77 | $21.46 | $23.77 | $11.71 | 93,071,280 |
| 2015-05-01 | $21.61 | $21.61 | $21.61 | $21.61 | $10.64 | 0 |
| 2015-04-30 | $21.80 | $22.35 | $21.60 | $21.61 | $10.64 | 48,872,190 |
| 2015-04-29 | $20.78 | $22.00 | $20.53 | $21.67 | $10.67 | 57,404,960 |
| 2015-04-28 | $22.01 | $22.15 | $20.74 | $20.87 | $10.28 | 64,105,790 |
| 2015-04-27 | $22.20 | $23.23 | $21.90 | $22.04 | $10.86 | 81,667,650 |
| 2015-04-24 | $21.13 | $22.34 | $20.80 | $21.48 | $10.58 | 66,591,530 |
| 2015-04-23 | $21.80 | $21.81 | $21.00 | $21.28 | $10.48 | 73,620,980 |
| 2015-04-22 | $21.48 | $22.00 | $21.03 | $21.73 | $10.70 | 95,137,630 |
| 2015-04-21 | $20.59 | $22.33 | $20.59 | $21.61 | $10.64 | 142,020,070 |
| 2015-04-20 | $19.80 | $20.68 | $19.40 | $20.30 | $10.00 | 85,355,200 |
| 2015-04-17 | $19.61 | $20.39 | $19.43 | $19.92 | $9.81 | 64,248,930 |
| 2015-04-16 | $18.93 | $19.58 | $18.61 | $19.30 | $9.51 | 32,528,710 |
| 2015-04-15 | $19.85 | $20.02 | $19.00 | $19.13 | $9.42 | 41,689,560 |
| 2015-04-14 | $20.05 | $20.14 | $19.69 | $19.90 | $9.80 | 43,995,450 |
| 2015-04-13 | $19.75 | $20.26 | $19.49 | $20.09 | $9.90 | 47,801,620 |
| 2015-04-10 | $19.45 | $19.91 | $19.30 | $19.75 | $9.73 | 38,358,230 |
| 2015-04-09 | $20.10 | $20.13 | $19.17 | $19.46 | $9.59 | 39,311,520 |
China Aerospace Times Electronics Company Ltd (600879) News Headlines
Recent China Aerospace Times Electronics Company Ltd (600879) News
Similar Companies to China Aerospace Times Electronics Company Ltd (600879) 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 | -- | -- | -- |