HuaAn Securities Company Ltd (600909) Exchange: SHG
Data as of July 11, 2025
$5.50 ($-0.08) -1.43%
HuaAn Securities Company Ltd - Daily Information
Click for more stock information on HuaAn Securities Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $5.59 |
| Previous Close | $5.50 |
| High | $5.59 |
| Low | $5.48 |
| Adjusted Open | $5.59 |
| Previous Adjusted Close | $5.50 |
| Adjusted High | $5.59 |
| Adjusted Low | $5.48 |
About HuaAn Securities Company Ltd (600909)
Invest in HuaAn Securities Company Ltd (600909)
Historical Stock Data for HuaAn Securities Company Ltd (600909)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $5.59 | $5.59 | $5.48 | $5.50 | $5.50 | 24,168,900 |
| 2025-05-08 | $5.56 | $5.62 | $5.55 | $5.58 | $5.58 | 24,043,630 |
| 2025-05-07 | $5.71 | $5.75 | $5.56 | $5.59 | $5.59 | 49,337,310 |
| 2025-05-06 | $5.56 | $5.61 | $5.55 | $5.60 | $5.60 | 35,356,320 |
| 2025-04-30 | $5.58 | $5.61 | $5.52 | $5.53 | $5.53 | 27,161,820 |
| 2025-04-29 | $5.53 | $5.62 | $5.51 | $5.57 | $5.57 | 34,857,700 |
| 2025-04-28 | $5.49 | $5.51 | $5.46 | $5.50 | $5.50 | 24,106,070 |
| 2025-04-25 | $5.47 | $5.55 | $5.47 | $5.51 | $5.51 | 28,366,840 |
| 2025-04-24 | $5.46 | $5.49 | $5.42 | $5.46 | $5.46 | 26,964,580 |
| 2025-04-23 | $5.48 | $5.52 | $5.43 | $5.45 | $5.45 | 25,044,860 |
| 2025-04-22 | $5.44 | $5.49 | $5.42 | $5.46 | $5.46 | 27,103,480 |
| 2025-04-21 | $5.39 | $5.47 | $5.36 | $5.45 | $5.45 | 29,296,370 |
| 2025-04-18 | $5.36 | $5.43 | $5.34 | $5.41 | $5.41 | 28,971,890 |
| 2025-04-17 | $5.33 | $5.40 | $5.32 | $5.37 | $5.37 | 24,675,240 |
| 2025-04-16 | $5.36 | $5.42 | $5.30 | $5.37 | $5.37 | 34,074,490 |
| 2025-04-15 | $5.35 | $5.40 | $5.31 | $5.38 | $5.38 | 37,701,030 |
| 2025-04-14 | $5.35 | $5.50 | $5.31 | $5.39 | $5.39 | 52,219,720 |
| 2025-04-11 | $5.28 | $5.34 | $5.26 | $5.28 | $5.28 | 46,025,150 |
| 2025-04-10 | $5.38 | $5.53 | $5.32 | $5.35 | $5.35 | 83,277,120 |
| 2025-04-09 | $5.02 | $5.19 | $4.90 | $5.13 | $5.13 | 56,348,030 |
| 2025-04-08 | $5.05 | $5.12 | $5.00 | $5.07 | $5.07 | 56,659,500 |
| 2025-04-07 | $5.41 | $5.41 | $5.07 | $5.07 | $5.07 | 59,837,240 |
| 2025-04-03 | $5.56 | $5.67 | $5.56 | $5.63 | $5.63 | 23,376,250 |
| 2025-04-02 | $5.58 | $5.64 | $5.57 | $5.61 | $5.61 | 15,960,810 |
| 2025-04-01 | $5.59 | $5.63 | $5.56 | $5.59 | $5.59 | 24,292,470 |
| 2025-03-31 | $5.68 | $5.71 | $5.53 | $5.57 | $5.57 | 37,158,250 |
| 2025-03-28 | $5.76 | $5.76 | $5.66 | $5.70 | $5.70 | 32,922,660 |
| 2025-03-27 | $5.72 | $5.77 | $5.66 | $5.75 | $5.75 | 27,146,820 |
| 2025-03-26 | $5.70 | $5.74 | $5.70 | $5.72 | $5.72 | 20,490,810 |
| 2025-03-25 | $5.69 | $5.73 | $5.65 | $5.72 | $5.72 | 22,616,690 |
| 2025-03-24 | $5.68 | $5.70 | $5.61 | $5.68 | $5.68 | 26,425,250 |
| 2025-03-21 | $5.77 | $5.81 | $5.66 | $5.67 | $5.67 | 31,814,800 |
| 2025-03-20 | $5.83 | $5.84 | $5.77 | $5.79 | $5.79 | 26,461,370 |
| 2025-03-19 | $5.82 | $5.87 | $5.79 | $5.84 | $5.84 | 24,511,640 |
| 2025-03-18 | $5.85 | $5.87 | $5.80 | $5.83 | $5.83 | 22,781,990 |
| 2025-03-17 | $5.86 | $5.87 | $5.80 | $5.81 | $5.81 | 40,771,580 |
| 2025-03-14 | $5.65 | $5.90 | $5.63 | $5.85 | $5.85 | 91,621,190 |
| 2025-03-13 | $5.66 | $5.72 | $5.59 | $5.64 | $5.64 | 28,946,280 |
| 2025-03-12 | $5.66 | $5.74 | $5.64 | $5.67 | $5.67 | 36,428,370 |
| 2025-03-11 | $5.59 | $5.65 | $5.57 | $5.64 | $5.64 | 22,401,460 |
| 2025-03-10 | $5.65 | $5.66 | $5.60 | $5.63 | $5.63 | 24,797,630 |
| 2025-03-07 | $5.75 | $5.77 | $5.63 | $5.65 | $5.65 | 46,241,000 |
| 2025-03-06 | $5.69 | $5.79 | $5.67 | $5.77 | $5.77 | 48,652,480 |
| 2025-03-05 | $5.66 | $5.67 | $5.58 | $5.66 | $5.66 | 27,208,290 |
| 2025-03-04 | $5.61 | $5.67 | $5.59 | $5.66 | $5.66 | 27,618,260 |
| 2025-03-03 | $5.66 | $5.72 | $5.61 | $5.63 | $5.63 | 33,613,360 |
| 2025-02-28 | $5.78 | $5.90 | $5.64 | $5.66 | $5.66 | 54,223,700 |
| 2025-02-27 | $5.78 | $5.89 | $5.71 | $5.81 | $5.81 | 55,076,030 |
| 2025-02-26 | $5.71 | $5.85 | $5.69 | $5.83 | $5.83 | 45,900,180 |
| 2025-02-25 | $5.77 | $5.79 | $5.70 | $5.71 | $5.71 | 32,665,810 |
| 2025-02-24 | $5.82 | $5.88 | $5.80 | $5.82 | $5.82 | 37,483,640 |
| 2025-02-20 | $5.74 | $5.77 | $5.67 | $5.72 | $5.72 | 27,440,190 |
| 2025-02-19 | $5.70 | $5.79 | $5.69 | $5.75 | $5.75 | 29,298,680 |
| 2025-02-18 | $5.85 | $5.86 | $5.67 | $5.69 | $5.69 | 40,774,310 |
| 2025-02-17 | $5.91 | $5.93 | $5.83 | $5.87 | $5.87 | 40,811,050 |
| 2025-02-14 | $5.85 | $5.88 | $5.81 | $5.86 | $5.86 | 31,336,650 |
| 2025-02-13 | $5.89 | $5.94 | $5.83 | $5.84 | $5.84 | 40,227,100 |
| 2025-02-12 | $5.82 | $5.92 | $5.79 | $5.91 | $5.91 | 40,674,910 |
| 2025-02-11 | $5.87 | $5.88 | $5.76 | $5.83 | $5.83 | 32,526,400 |
| 2025-02-10 | $5.86 | $5.93 | $5.83 | $5.86 | $5.86 | 47,849,720 |
| 2025-02-07 | $5.72 | $5.95 | $5.68 | $5.86 | $5.86 | 69,114,360 |
| 2025-02-06 | $5.62 | $5.73 | $5.57 | $5.72 | $5.72 | 38,303,350 |
| 2025-02-05 | $5.67 | $5.70 | $5.58 | $5.62 | $5.62 | 32,242,680 |
| 2025-01-27 | $5.79 | $5.81 | $5.62 | $5.62 | $5.62 | 39,523,740 |
| 2025-01-24 | $5.70 | $5.82 | $5.70 | $5.79 | $5.79 | 38,592,640 |
| 2025-01-23 | $5.75 | $5.87 | $5.71 | $5.73 | $5.73 | 55,938,710 |
| 2025-01-22 | $5.62 | $5.68 | $5.58 | $5.65 | $5.65 | 26,320,920 |
| 2025-01-21 | $5.70 | $5.72 | $5.60 | $5.66 | $5.66 | 24,979,130 |
| 2025-01-20 | $5.68 | $5.74 | $5.64 | $5.67 | $5.67 | 32,230,840 |
| 2025-01-17 | $5.61 | $5.69 | $5.60 | $5.65 | $5.65 | 30,705,610 |
| 2025-01-16 | $5.68 | $5.76 | $5.59 | $5.65 | $5.65 | 33,996,000 |
| 2025-01-15 | $5.69 | $5.69 | $5.62 | $5.63 | $5.63 | 29,334,320 |
| 2025-01-14 | $5.45 | $5.71 | $5.45 | $5.69 | $5.69 | 61,008,050 |
| 2025-01-13 | $5.38 | $5.46 | $5.36 | $5.43 | $5.43 | 33,367,540 |
| 2025-01-09 | $5.51 | $5.56 | $5.50 | $5.51 | $5.51 | 24,809,450 |
| 2025-01-08 | $5.56 | $5.59 | $5.38 | $5.55 | $5.55 | 51,279,550 |
| 2025-01-07 | $5.60 | $5.61 | $5.49 | $5.59 | $5.59 | 33,801,940 |
| 2025-01-06 | $5.56 | $5.61 | $5.52 | $5.56 | $5.56 | 31,064,280 |
| 2025-01-03 | $5.74 | $5.76 | $5.54 | $5.56 | $5.56 | 49,160,710 |
| 2025-01-02 | $6.05 | $6.05 | $5.65 | $5.73 | $5.73 | 81,725,760 |
| 2024-12-31 | $6.37 | $6.39 | $6.05 | $6.06 | $6.06 | 73,869,750 |
| 2024-12-30 | $6.29 | $6.39 | $6.29 | $6.38 | $6.38 | 39,375,340 |
| 2024-12-27 | $6.23 | $6.39 | $6.23 | $6.33 | $6.33 | 61,250,040 |
| 2024-12-26 | $6.20 | $6.26 | $6.19 | $6.24 | $6.24 | 25,816,650 |
| 2024-12-25 | $6.28 | $6.28 | $6.14 | $6.23 | $6.23 | 36,927,780 |
| 2024-12-24 | $6.12 | $6.27 | $6.12 | $6.27 | $6.27 | 48,368,350 |
| 2024-12-23 | $6.21 | $6.26 | $6.10 | $6.11 | $6.11 | 43,300,110 |
| 2024-12-20 | $6.18 | $6.25 | $6.17 | $6.22 | $6.22 | 32,131,800 |
| 2024-12-19 | $6.13 | $6.22 | $6.09 | $6.20 | $6.20 | 39,098,150 |
| 2024-12-18 | $6.20 | $6.27 | $6.18 | $6.20 | $6.20 | 34,760,810 |
| 2024-12-17 | $6.28 | $6.30 | $6.16 | $6.22 | $6.22 | 51,532,600 |
| 2024-12-16 | $6.25 | $6.32 | $6.20 | $6.29 | $6.29 | 52,844,570 |
| 2024-12-13 | $6.38 | $6.38 | $6.25 | $6.25 | $6.25 | 70,743,780 |
| 2024-12-12 | $6.30 | $6.50 | $6.26 | $6.43 | $6.43 | 81,033,740 |
| 2024-12-11 | $6.29 | $6.35 | $6.26 | $6.28 | $6.28 | 54,376,330 |
| 2024-12-10 | $6.61 | $6.66 | $6.30 | $6.32 | $6.32 | 121,105,300 |
| 2024-12-09 | $6.34 | $6.41 | $6.25 | $6.31 | $6.31 | 57,100,090 |
| 2024-12-06 | $6.28 | $6.45 | $6.23 | $6.39 | $6.39 | 76,708,410 |
| 2024-12-05 | $6.20 | $6.31 | $6.19 | $6.29 | $6.29 | 52,085,970 |
| 2024-12-04 | $6.27 | $6.33 | $6.17 | $6.21 | $6.21 | 51,762,360 |
| 2024-12-03 | $6.30 | $6.33 | $6.20 | $6.30 | $6.30 | 64,417,750 |
| 2024-12-02 | $6.21 | $6.33 | $6.19 | $6.30 | $6.30 | 79,559,610 |
| 2024-11-29 | $6.14 | $6.39 | $6.07 | $6.25 | $6.25 | 114,465,080 |
| 2024-11-28 | $6.10 | $6.29 | $6.06 | $6.12 | $6.12 | 106,558,340 |
| 2024-11-27 | $5.94 | $6.14 | $5.90 | $6.13 | $6.13 | 95,531,120 |
| 2024-11-26 | $5.95 | $6.10 | $5.90 | $5.92 | $5.92 | 87,037,280 |
| 2024-11-25 | $5.85 | $5.90 | $5.72 | $5.85 | $5.85 | 58,300,010 |
| 2024-11-22 | $6.14 | $6.16 | $5.81 | $5.82 | $5.82 | 86,285,060 |
| 2024-11-21 | $6.13 | $6.20 | $6.08 | $6.15 | $6.15 | 64,786,090 |
| 2024-11-20 | $6.10 | $6.17 | $6.04 | $6.14 | $6.14 | 59,044,830 |
| 2024-11-19 | $6.09 | $6.13 | $5.95 | $6.11 | $6.11 | 67,564,190 |
| 2024-11-18 | $6.18 | $6.23 | $6.01 | $6.05 | $6.05 | 72,207,440 |
| 2024-11-15 | $6.41 | $6.46 | $6.13 | $6.14 | $6.14 | 93,991,220 |
| 2024-11-14 | $6.50 | $6.56 | $6.40 | $6.40 | $6.40 | 65,416,840 |
| 2024-11-13 | $6.51 | $6.59 | $6.40 | $6.50 | $6.50 | 77,259,490 |
| 2024-11-12 | $6.70 | $6.74 | $6.50 | $6.55 | $6.55 | 108,536,350 |
| 2024-11-11 | $6.54 | $6.74 | $6.50 | $6.71 | $6.71 | 100,805,580 |
| 2024-11-08 | $7.06 | $7.12 | $6.64 | $6.66 | $6.66 | 208,166,290 |
| 2024-11-07 | $6.40 | $7.13 | $6.35 | $6.97 | $6.97 | 278,732,290 |
| 2024-11-06 | $6.86 | $6.91 | $6.55 | $6.60 | $6.60 | 258,200,740 |
| 2024-11-05 | $6.70 | $7.02 | $6.45 | $6.86 | $6.86 | 270,842,140 |
| 2024-11-04 | $6.44 | $6.71 | $6.32 | $6.71 | $6.71 | 239,672,820 |
| 2024-11-01 | $6.18 | $6.77 | $6.17 | $6.35 | $6.35 | 272,760,080 |
| 2024-10-31 | $5.96 | $6.32 | $5.85 | $6.16 | $6.16 | 189,989,140 |
| 2024-10-30 | $5.73 | $6.05 | $5.73 | $5.95 | $5.95 | 137,465,590 |
| 2024-10-29 | $5.90 | $6.05 | $5.78 | $5.80 | $5.80 | 129,252,030 |
| 2024-10-28 | $5.77 | $5.83 | $5.72 | $5.82 | $5.82 | 80,593,530 |
| 2024-10-25 | $5.66 | $5.84 | $5.65 | $5.76 | $5.76 | 83,929,230 |
| 2024-10-24 | $5.64 | $5.69 | $5.60 | $5.67 | $5.67 | 55,152,450 |
| 2024-10-23 | $5.66 | $5.77 | $5.62 | $5.66 | $5.66 | 88,075,400 |
| 2024-10-22 | $5.60 | $5.67 | $5.58 | $5.64 | $5.64 | 63,506,260 |
| 2024-10-21 | $5.62 | $5.67 | $5.54 | $5.60 | $5.60 | 94,473,660 |
| 2024-10-18 | $5.45 | $5.89 | $5.40 | $5.68 | $5.68 | 148,309,190 |
| 2024-10-17 | $5.55 | $5.61 | $5.42 | $5.43 | $5.43 | 66,461,700 |
| 2024-10-16 | $5.36 | $5.65 | $5.35 | $5.51 | $5.51 | 86,826,550 |
| 2024-10-15 | $5.62 | $5.65 | $5.46 | $5.46 | $5.46 | 86,741,580 |
| 2024-10-14 | $5.64 | $5.70 | $5.40 | $5.65 | $5.65 | 111,247,670 |
| 2024-10-11 | $5.79 | $5.91 | $5.53 | $5.61 | $5.61 | 158,313,990 |
| 2024-10-10 | $5.98 | $6.30 | $5.75 | $5.99 | $5.99 | 220,134,010 |
| 2024-10-09 | $6.41 | $6.57 | $5.91 | $5.91 | $5.91 | 267,974,070 |
| 2024-10-08 | $6.57 | $6.57 | $6.14 | $6.57 | $6.57 | 214,158,870 |
| 2024-09-30 | $5.91 | $5.97 | $5.65 | $5.97 | $5.97 | 221,498,480 |
| 2024-09-27 | $5.13 | $5.43 | $5.09 | $5.43 | $5.43 | 102,184,810 |
| 2024-09-26 | $4.68 | $5.02 | $4.68 | $5.01 | $5.01 | 97,904,660 |
| 2024-09-25 | $4.73 | $4.88 | $4.70 | $4.73 | $4.73 | 91,361,310 |
| 2024-09-24 | $4.43 | $4.64 | $4.41 | $4.64 | $4.64 | 57,010,380 |
| 2024-09-23 | $4.39 | $4.42 | $4.35 | $4.40 | $4.40 | 20,697,770 |
| 2024-09-20 | $4.37 | $4.41 | $4.34 | $4.38 | $4.38 | 18,821,050 |
| 2024-09-19 | $4.34 | $4.43 | $4.29 | $4.38 | $4.38 | 26,476,360 |
| 2024-09-18 | $4.34 | $4.35 | $4.24 | $4.32 | $4.32 | 22,548,950 |
| 2024-09-13 | $4.32 | $4.39 | $4.31 | $4.35 | $4.35 | 21,896,110 |
| 2024-09-12 | $4.31 | $4.36 | $4.28 | $4.31 | $4.31 | 16,043,420 |
| 2024-09-11 | $4.30 | $4.35 | $4.27 | $4.30 | $4.30 | 15,884,270 |
| 2024-09-10 | $4.36 | $4.37 | $4.23 | $4.31 | $4.31 | 25,831,730 |
| 2024-09-09 | $4.31 | $4.42 | $4.29 | $4.34 | $4.34 | 30,268,030 |
| 2024-09-06 | $4.46 | $4.48 | $4.34 | $4.36 | $4.36 | 36,835,770 |
| 2024-09-05 | $4.32 | $4.38 | $4.32 | $4.34 | $4.34 | 14,932,920 |
| 2024-09-04 | $4.35 | $4.40 | $4.31 | $4.33 | $4.33 | 20,362,630 |
| 2024-09-03 | $4.37 | $4.41 | $4.34 | $4.36 | $4.36 | 20,315,390 |
| 2024-09-02 | $4.50 | $4.51 | $4.36 | $4.36 | $4.36 | 36,733,490 |
| 2024-08-30 | $4.39 | $4.58 | $4.39 | $4.51 | $4.51 | 30,225,450 |
| 2024-08-29 | $4.40 | $4.47 | $4.38 | $4.38 | $4.38 | 19,676,130 |
| 2024-08-28 | $4.36 | $4.45 | $4.36 | $4.40 | $4.40 | 14,703,820 |
| 2024-08-27 | $4.46 | $4.47 | $4.39 | $4.40 | $4.40 | 12,133,590 |
| 2024-08-26 | $4.46 | $4.50 | $4.44 | $4.46 | $4.46 | 12,931,040 |
| 2024-08-23 | $4.46 | $4.49 | $4.42 | $4.46 | $4.46 | 14,219,280 |
| 2024-08-22 | $4.54 | $4.54 | $4.44 | $4.46 | $4.46 | 17,802,420 |
| 2024-08-21 | $4.54 | $4.57 | $4.51 | $4.53 | $4.53 | 12,023,850 |
| 2024-08-20 | $4.60 | $4.62 | $4.54 | $4.54 | $4.54 | 17,176,390 |
| 2024-08-19 | $4.57 | $4.63 | $4.57 | $4.61 | $4.61 | 13,825,720 |
| 2024-08-16 | $4.63 | $4.64 | $4.56 | $4.58 | $4.58 | 18,074,590 |
| 2024-08-15 | $4.62 | $4.70 | $4.60 | $4.63 | $4.63 | 20,429,600 |
| 2024-08-14 | $4.62 | $4.66 | $4.61 | $4.61 | $4.61 | 16,320,730 |
| 2024-08-13 | $4.58 | $4.64 | $4.56 | $4.64 | $4.64 | 19,175,930 |
| 2024-08-12 | $4.59 | $4.60 | $4.55 | $4.57 | $4.57 | 14,147,420 |
| 2024-08-09 | $4.65 | $4.67 | $4.58 | $4.58 | $4.58 | 17,635,820 |
| 2024-08-08 | $4.56 | $4.68 | $4.55 | $4.63 | $4.63 | 21,588,110 |
| 2024-08-07 | $4.60 | $4.61 | $4.54 | $4.57 | $4.57 | 15,955,480 |
| 2024-08-06 | $4.56 | $4.61 | $4.54 | $4.60 | $4.60 | 21,302,570 |
| 2024-08-05 | $4.59 | $4.66 | $4.54 | $4.55 | $4.55 | 32,429,360 |
| 2024-08-02 | $4.69 | $4.71 | $4.58 | $4.61 | $4.61 | 29,059,250 |
| 2024-08-01 | $4.67 | $4.70 | $4.64 | $4.68 | $4.68 | 43,980,230 |
| 2024-07-31 | $4.46 | $4.70 | $4.46 | $4.68 | $4.68 | 60,960,420 |
| 2024-07-30 | $4.41 | $4.48 | $4.40 | $4.45 | $4.45 | 20,717,360 |
| 2024-07-29 | $4.41 | $4.45 | $4.37 | $4.41 | $4.41 | 19,535,660 |
| 2024-07-26 | $4.32 | $4.43 | $4.31 | $4.41 | $4.41 | 25,295,050 |
| 2024-07-25 | $4.25 | $4.34 | $4.25 | $4.31 | $4.31 | 21,248,770 |
| 2024-07-24 | $4.31 | $4.32 | $4.25 | $4.27 | $4.27 | 21,054,240 |
| 2024-07-23 | $4.34 | $4.38 | $4.28 | $4.28 | $4.28 | 27,117,820 |
| 2024-07-22 | $4.34 | $4.37 | $4.28 | $4.32 | $4.32 | 25,819,280 |
| 2024-07-19 | $4.30 | $4.34 | $4.27 | $4.32 | $4.32 | 21,997,390 |
| 2024-07-18 | $4.30 | $4.31 | $4.24 | $4.31 | $4.31 | 21,476,040 |
| 2024-07-17 | $4.26 | $4.32 | $4.24 | $4.31 | $4.31 | 29,441,460 |
| 2024-07-16 | $4.21 | $4.26 | $4.18 | $4.23 | $4.23 | 22,938,080 |
| 2024-07-15 | $4.16 | $4.24 | $4.16 | $4.22 | $4.22 | 40,050,690 |
| 2024-07-12 | $4.16 | $4.19 | $4.12 | $4.14 | $4.14 | 13,868,460 |
| 2024-07-11 | $4.13 | $4.19 | $4.11 | $4.17 | $4.17 | 19,393,500 |
| 2024-07-10 | $4.05 | $4.14 | $4.03 | $4.08 | $4.08 | 20,015,120 |
| 2024-07-09 | $4.02 | $4.08 | $3.93 | $4.06 | $4.06 | 33,219,310 |
| 2024-07-08 | $4.11 | $4.11 | $4.00 | $4.01 | $4.01 | 25,055,250 |
| 2024-07-05 | $4.10 | $4.16 | $4.08 | $4.12 | $4.12 | 19,156,260 |
| 2024-07-04 | $4.22 | $4.23 | $4.09 | $4.10 | $4.10 | 22,845,120 |
| 2024-07-03 | $4.21 | $4.24 | $4.19 | $4.21 | $4.21 | 12,077,610 |
| 2024-07-02 | $4.24 | $4.26 | $4.19 | $4.21 | $4.21 | 18,437,810 |
| 2024-07-01 | $4.19 | $4.26 | $4.16 | $4.24 | $4.24 | 24,920,290 |
| 2024-06-28 | $4.29 | $4.33 | $4.18 | $4.21 | $4.21 | 30,007,370 |
| 2024-06-27 | $4.42 | $4.42 | $4.36 | $4.38 | $4.38 | 16,614,190 |
| 2024-06-26 | $4.37 | $4.44 | $4.35 | $4.42 | $4.42 | 17,483,010 |
| 2024-06-25 | $4.42 | $4.43 | $4.33 | $4.38 | $4.38 | 24,836,060 |
| 2024-06-24 | $4.47 | $4.48 | $4.38 | $4.42 | $4.42 | 24,053,660 |
| 2024-06-21 | $4.43 | $4.50 | $4.43 | $4.47 | $4.47 | 19,582,870 |
| 2024-06-20 | $4.48 | $4.50 | $4.42 | $4.43 | $4.43 | 15,822,590 |
| 2024-06-19 | $4.52 | $4.53 | $4.48 | $4.49 | $4.49 | 15,597,980 |
| 2024-06-18 | $4.50 | $4.56 | $4.49 | $4.52 | $4.52 | 19,475,310 |
| 2024-06-17 | $4.47 | $4.53 | $4.45 | $4.51 | $4.51 | 20,640,150 |
| 2024-06-14 | $4.41 | $4.52 | $4.38 | $4.48 | $4.48 | 35,305,020 |
| 2024-06-13 | $4.42 | $4.44 | $4.38 | $4.41 | $4.41 | 17,029,820 |
| 2024-06-12 | $4.42 | $4.44 | $4.40 | $4.41 | $4.41 | 16,596,980 |
| 2024-06-11 | $4.40 | $4.47 | $4.39 | $4.42 | $4.42 | 18,921,500 |
| 2024-06-07 | $4.50 | $4.51 | $4.38 | $4.44 | $4.44 | 28,499,490 |
| 2024-06-06 | $4.58 | $4.59 | $4.46 | $4.49 | $4.49 | 29,888,880 |
| 2024-06-05 | $4.61 | $4.62 | $4.56 | $4.56 | $4.56 | 17,931,860 |
| 2024-06-04 | $4.56 | $4.62 | $4.56 | $4.61 | $4.61 | 20,193,260 |
| 2024-06-03 | $4.60 | $4.62 | $4.55 | $4.58 | $4.58 | 28,241,380 |
| 2024-05-31 | $4.61 | $4.64 | $4.60 | $4.60 | $4.60 | 13,814,310 |
| 2024-05-30 | $4.59 | $4.62 | $4.57 | $4.61 | $4.61 | 14,992,940 |
| 2024-05-29 | $4.61 | $4.66 | $4.58 | $4.60 | $4.60 | 21,689,170 |
| 2024-05-28 | $4.63 | $4.65 | $4.59 | $4.60 | $4.60 | 18,259,180 |
| 2024-05-27 | $4.64 | $4.66 | $4.59 | $4.65 | $4.65 | 22,558,160 |
| 2024-05-24 | $4.66 | $4.70 | $4.62 | $4.62 | $4.62 | 20,879,160 |
| 2024-05-23 | $4.73 | $4.74 | $4.64 | $4.66 | $4.66 | 30,276,390 |
| 2024-05-22 | $4.74 | $4.77 | $4.73 | $4.74 | $4.74 | 16,653,870 |
| 2024-05-21 | $4.77 | $4.79 | $4.73 | $4.74 | $4.74 | 20,636,600 |
| 2024-05-20 | $4.77 | $4.82 | $4.76 | $4.78 | $4.78 | 32,040,490 |
| 2024-05-17 | $4.70 | $4.78 | $4.68 | $4.77 | $4.77 | 29,036,280 |
| 2024-05-16 | $4.72 | $4.76 | $4.68 | $4.70 | $4.70 | 33,139,140 |
| 2024-05-15 | $4.87 | $4.89 | $4.72 | $4.73 | $4.73 | 45,235,880 |
| 2024-05-14 | $4.81 | $4.86 | $4.77 | $4.83 | $4.83 | 38,481,040 |
| 2024-05-13 | $4.79 | $4.85 | $4.74 | $4.81 | $4.81 | 32,364,060 |
| 2024-05-10 | $4.79 | $4.84 | $4.76 | $4.81 | $4.81 | 24,877,090 |
| 2024-05-09 | $4.74 | $4.83 | $4.74 | $4.79 | $4.79 | 28,609,890 |
| 2024-05-08 | $4.81 | $4.81 | $4.74 | $4.74 | $4.74 | 25,817,720 |
| 2024-05-07 | $4.83 | $4.85 | $4.78 | $4.82 | $4.82 | 35,084,570 |
| 2024-05-06 | $4.90 | $4.92 | $4.83 | $4.85 | $4.85 | 44,303,630 |
| 2024-04-30 | $4.88 | $4.90 | $4.81 | $4.84 | $4.84 | 44,069,280 |
| 2024-04-29 | $4.85 | $4.95 | $4.81 | $4.92 | $4.92 | 94,977,090 |
| 2024-04-26 | $4.66 | $4.85 | $4.63 | $4.85 | $4.85 | 93,482,800 |
| 2024-04-25 | $4.60 | $4.63 | $4.57 | $4.58 | $4.58 | 17,336,730 |
| 2024-04-24 | $4.60 | $4.61 | $4.56 | $4.61 | $4.61 | 19,332,110 |
| 2024-04-23 | $4.62 | $4.64 | $4.58 | $4.59 | $4.59 | 17,987,030 |
| 2024-04-22 | $4.63 | $4.69 | $4.61 | $4.61 | $4.61 | 24,146,400 |
| 2024-04-19 | $4.63 | $4.68 | $4.61 | $4.64 | $4.64 | 25,613,970 |
| 2024-04-18 | $4.58 | $4.68 | $4.55 | $4.64 | $4.64 | 41,321,040 |
| 2024-04-17 | $4.52 | $4.59 | $4.49 | $4.59 | $4.59 | 32,098,510 |
| 2024-04-16 | $4.58 | $4.62 | $4.48 | $4.49 | $4.49 | 36,128,520 |
| 2024-04-15 | $4.50 | $4.62 | $4.42 | $4.60 | $4.60 | 40,587,350 |
| 2024-04-12 | $4.57 | $4.58 | $4.48 | $4.48 | $4.48 | 26,688,140 |
| 2024-04-11 | $4.55 | $4.61 | $4.54 | $4.57 | $4.57 | 19,019,600 |
| 2024-04-10 | $4.62 | $4.63 | $4.53 | $4.57 | $4.57 | 22,455,910 |
| 2024-04-09 | $4.64 | $4.65 | $4.61 | $4.63 | $4.63 | 23,498,330 |
| 2024-04-08 | $4.69 | $4.70 | $4.61 | $4.62 | $4.62 | 28,004,450 |
| 2024-04-03 | $4.73 | $4.76 | $4.68 | $4.70 | $4.70 | 28,080,410 |
| 2024-04-02 | $4.68 | $4.81 | $4.67 | $4.74 | $4.74 | 61,571,960 |
| 2024-04-01 | $4.64 | $4.68 | $4.63 | $4.68 | $4.68 | 41,068,040 |
| 2024-03-29 | $4.59 | $4.68 | $4.54 | $4.59 | $4.59 | 46,297,120 |
| 2024-03-28 | $4.50 | $4.67 | $4.47 | $4.55 | $4.55 | 37,330,460 |
| 2024-03-27 | $4.56 | $4.57 | $4.50 | $4.50 | $4.50 | 20,013,270 |
| 2024-03-26 | $4.57 | $4.59 | $4.54 | $4.57 | $4.57 | 20,248,740 |
| 2024-03-25 | $4.63 | $4.64 | $4.55 | $4.56 | $4.56 | 33,764,290 |
| 2024-03-22 | $4.73 | $4.73 | $4.64 | $4.66 | $4.66 | 30,267,050 |
| 2024-03-21 | $4.73 | $4.78 | $4.72 | $4.73 | $4.73 | 33,588,110 |
| 2024-03-20 | $4.70 | $4.74 | $4.69 | $4.72 | $4.72 | 24,259,280 |
| 2024-03-19 | $4.79 | $4.79 | $4.70 | $4.71 | $4.71 | 28,054,440 |
| 2024-03-18 | $4.72 | $4.81 | $4.72 | $4.79 | $4.79 | 48,205,860 |
| 2024-03-15 | $4.68 | $4.71 | $4.64 | $4.71 | $4.71 | 28,339,960 |
| 2024-03-14 | $4.68 | $4.72 | $4.65 | $4.68 | $4.68 | 25,600,880 |
| 2024-03-13 | $4.73 | $4.74 | $4.66 | $4.70 | $4.70 | 29,033,660 |
| 2024-03-12 | $4.75 | $4.77 | $4.71 | $4.73 | $4.73 | 33,342,630 |
| 2024-03-11 | $4.69 | $4.75 | $4.68 | $4.74 | $4.74 | 32,260,690 |
| 2024-03-08 | $4.67 | $4.70 | $4.65 | $4.70 | $4.70 | 21,048,050 |
| 2024-03-07 | $4.70 | $4.74 | $4.66 | $4.66 | $4.66 | 33,320,480 |
| 2024-03-06 | $4.70 | $4.78 | $4.67 | $4.70 | $4.70 | 27,817,820 |
| 2024-03-05 | $4.72 | $4.74 | $4.68 | $4.69 | $4.69 | 24,767,360 |
| 2024-03-04 | $4.82 | $4.82 | $4.71 | $4.74 | $4.74 | 32,134,950 |
| 2024-03-01 | $4.81 | $4.85 | $4.75 | $4.81 | $4.81 | 45,916,480 |
| 2024-02-29 | $4.61 | $4.82 | $4.61 | $4.82 | $4.82 | 68,374,740 |
| 2024-02-28 | $4.80 | $4.84 | $4.65 | $4.65 | $4.65 | 80,603,150 |
| 2024-02-27 | $4.60 | $4.72 | $4.58 | $4.72 | $4.72 | 44,553,780 |
| 2024-02-26 | $4.64 | $4.66 | $4.60 | $4.60 | $4.60 | 36,201,700 |
| 2024-02-23 | $4.64 | $4.65 | $4.59 | $4.64 | $4.64 | 40,726,970 |
| 2024-02-22 | $4.58 | $4.65 | $4.54 | $4.63 | $4.63 | 44,573,180 |
| 2024-02-21 | $4.54 | $4.73 | $4.51 | $4.60 | $4.60 | 66,108,410 |
| 2024-02-20 | $4.54 | $4.61 | $4.48 | $4.58 | $4.58 | 48,458,440 |
| 2024-02-19 | $4.63 | $4.63 | $4.50 | $4.56 | $4.56 | 61,043,530 |
| 2024-02-08 | $4.71 | $4.86 | $4.64 | $4.66 | $4.66 | 81,549,960 |
| 2024-02-07 | $4.45 | $4.68 | $4.45 | $4.68 | $4.68 | 77,934,190 |
| 2024-02-06 | $4.12 | $4.50 | $4.10 | $4.46 | $4.46 | 57,829,940 |
| 2024-02-05 | $4.25 | $4.31 | $4.04 | $4.19 | $4.19 | 63,371,280 |
| 2024-02-02 | $4.42 | $4.46 | $4.18 | $4.29 | $4.29 | 50,354,610 |
| 2024-02-01 | $4.45 | $4.51 | $4.37 | $4.42 | $4.42 | 34,896,730 |
| 2024-01-31 | $4.50 | $4.58 | $4.45 | $4.48 | $4.48 | 36,747,130 |
| 2024-01-30 | $4.60 | $4.64 | $4.51 | $4.53 | $4.53 | 30,541,230 |
| 2024-01-29 | $4.70 | $4.73 | $4.60 | $4.61 | $4.61 | 40,554,150 |
| 2024-01-26 | $4.64 | $4.75 | $4.61 | $4.70 | $4.70 | 44,146,950 |
| 2024-01-25 | $4.56 | $4.71 | $4.53 | $4.66 | $4.66 | 55,775,750 |
| 2024-01-24 | $4.46 | $4.63 | $4.35 | $4.59 | $4.59 | 60,878,820 |
| 2024-01-23 | $4.28 | $4.48 | $4.23 | $4.44 | $4.44 | 44,854,990 |
| 2024-01-22 | $4.50 | $4.52 | $4.27 | $4.29 | $4.29 | 40,429,020 |
| 2024-01-19 | $4.53 | $4.59 | $4.48 | $4.51 | $4.51 | 32,055,230 |
| 2024-01-18 | $4.55 | $4.58 | $4.42 | $4.56 | $4.56 | 59,494,990 |
| 2024-01-17 | $4.66 | $4.68 | $4.58 | $4.59 | $4.59 | 24,626,560 |
| 2024-01-16 | $4.59 | $4.67 | $4.57 | $4.67 | $4.67 | 31,299,020 |
| 2024-01-15 | $4.59 | $4.65 | $4.56 | $4.60 | $4.60 | 19,945,410 |
| 2024-01-12 | $4.63 | $4.69 | $4.58 | $4.59 | $4.59 | 21,017,090 |
| 2024-01-11 | $4.57 | $4.67 | $4.57 | $4.65 | $4.65 | 24,801,520 |
| 2024-01-10 | $4.61 | $4.64 | $4.57 | $4.58 | $4.58 | 20,060,550 |
| 2024-01-09 | $4.62 | $4.68 | $4.60 | $4.63 | $4.63 | 20,079,030 |
| 2024-01-08 | $4.70 | $4.72 | $4.62 | $4.62 | $4.62 | 20,393,550 |
| 2024-01-05 | $4.76 | $4.81 | $4.69 | $4.73 | $4.73 | 22,163,360 |
| 2024-01-04 | $4.82 | $4.82 | $4.73 | $4.77 | $4.77 | 23,929,210 |
| 2024-01-03 | $4.78 | $4.84 | $4.78 | $4.81 | $4.81 | 22,368,790 |
| 2024-01-02 | $4.88 | $4.90 | $4.78 | $4.79 | $4.79 | 28,970,450 |
| 2024-01-01 | $4.88 | $4.88 | $4.88 | $4.88 | $4.88 | 0 |
| 2023-12-29 | $4.76 | $4.90 | $4.76 | $4.88 | $4.88 | 57,593,680 |
| 2023-12-28 | $4.63 | $4.79 | $4.61 | $4.77 | $4.77 | 37,369,290 |
| 2023-12-27 | $4.55 | $4.68 | $4.53 | $4.65 | $4.65 | 30,526,930 |
| 2023-12-26 | $4.59 | $4.62 | $4.54 | $4.55 | $4.55 | 18,999,710 |
| 2023-12-25 | $4.64 | $4.67 | $4.60 | $4.61 | $4.61 | 20,014,310 |
| 2023-12-22 | $4.67 | $4.70 | $4.63 | $4.64 | $4.64 | 23,135,930 |
| 2023-12-21 | $4.70 | $4.72 | $4.64 | $4.69 | $4.69 | 26,820,140 |
| 2023-12-20 | $4.83 | $4.83 | $4.70 | $4.71 | $4.71 | 25,375,460 |
| 2023-12-19 | $4.85 | $4.86 | $4.78 | $4.83 | $4.83 | 21,119,760 |
| 2023-12-18 | $4.89 | $4.92 | $4.83 | $4.85 | $4.85 | 17,573,030 |
| 2023-12-15 | $4.88 | $4.94 | $4.87 | $4.89 | $4.89 | 21,822,720 |
| 2023-12-14 | $4.93 | $4.94 | $4.87 | $4.87 | $4.87 | 14,630,990 |
| 2023-12-13 | $4.92 | $4.93 | $4.89 | $4.90 | $4.90 | 19,420,930 |
| 2023-12-12 | $4.89 | $4.94 | $4.87 | $4.94 | $4.94 | 23,805,560 |
| 2023-12-11 | $4.81 | $4.93 | $4.74 | $4.91 | $4.91 | 38,988,030 |
| 2023-12-08 | $4.85 | $4.88 | $4.82 | $4.82 | $4.82 | 21,131,470 |
| 2023-12-07 | $4.82 | $4.88 | $4.81 | $4.86 | $4.86 | 20,371,150 |
| 2023-12-06 | $4.84 | $4.87 | $4.81 | $4.83 | $4.83 | 18,812,000 |
| 2023-12-05 | $4.90 | $4.91 | $4.84 | $4.84 | $4.84 | 24,493,400 |
| 2023-12-04 | $4.92 | $4.94 | $4.89 | $4.90 | $4.90 | 25,404,140 |
| 2023-12-01 | $4.88 | $4.92 | $4.86 | $4.91 | $4.91 | 20,957,440 |
| 2023-11-30 | $4.84 | $4.89 | $4.84 | $4.87 | $4.87 | 20,664,970 |
| 2023-11-29 | $4.89 | $4.90 | $4.83 | $4.84 | $4.84 | 20,441,110 |
| 2023-11-28 | $4.90 | $4.91 | $4.86 | $4.89 | $4.89 | 20,816,180 |
| 2023-11-27 | $4.92 | $4.92 | $4.88 | $4.90 | $4.90 | 30,053,460 |
| 2023-11-24 | $4.95 | $4.96 | $4.92 | $4.93 | $4.93 | 27,011,060 |
| 2023-11-23 | $4.93 | $4.97 | $4.92 | $4.96 | $4.96 | 25,664,700 |
| 2023-11-22 | $4.97 | $5.00 | $4.94 | $4.94 | $4.94 | 31,495,420 |
| 2023-11-21 | $5.02 | $5.07 | $4.97 | $4.99 | $4.99 | 45,399,640 |
| 2023-11-20 | $5.03 | $5.03 | $4.96 | $4.99 | $4.99 | 41,424,640 |
| 2023-11-17 | $5.00 | $5.04 | $4.98 | $5.03 | $5.03 | 31,138,860 |
| 2023-11-16 | $5.02 | $5.06 | $4.99 | $5.00 | $5.00 | 33,549,290 |
| 2023-11-15 | $5.05 | $5.10 | $5.00 | $5.02 | $5.02 | 46,060,920 |
| 2023-11-14 | $4.92 | $5.06 | $4.91 | $5.00 | $5.00 | 52,776,720 |
| 2023-11-13 | $4.94 | $4.95 | $4.89 | $4.92 | $4.92 | 27,498,890 |
| 2023-11-10 | $4.93 | $4.98 | $4.92 | $4.94 | $4.94 | 32,623,690 |
| 2023-11-09 | $4.99 | $5.00 | $4.91 | $4.94 | $4.94 | 43,307,810 |
| 2023-11-08 | $5.03 | $5.08 | $4.96 | $4.99 | $4.99 | 56,105,350 |
| 2023-11-07 | $4.95 | $5.08 | $4.94 | $5.04 | $5.04 | 71,575,510 |
| 2023-11-06 | $4.89 | $5.00 | $4.87 | $4.98 | $4.98 | 99,125,690 |
| 2023-11-03 | $4.78 | $4.83 | $4.76 | $4.78 | $4.78 | 35,779,650 |
| 2023-11-02 | $4.81 | $4.85 | $4.76 | $4.77 | $4.77 | 27,168,940 |
| 2023-11-01 | $4.86 | $4.87 | $4.80 | $4.81 | $4.81 | 28,197,300 |
| 2023-10-31 | $4.82 | $4.87 | $4.81 | $4.83 | $4.83 | 33,122,350 |
| 2023-10-30 | $4.78 | $4.85 | $4.77 | $4.82 | $4.82 | 36,723,340 |
| 2023-10-27 | $4.77 | $4.84 | $4.76 | $4.80 | $4.80 | 39,547,780 |
| 2023-10-26 | $4.74 | $4.78 | $4.71 | $4.78 | $4.78 | 30,894,290 |
| 2023-10-25 | $4.80 | $4.81 | $4.73 | $4.76 | $4.76 | 43,647,450 |
| 2023-10-24 | $4.63 | $4.78 | $4.61 | $4.76 | $4.76 | 50,859,740 |
| 2023-10-23 | $4.73 | $4.73 | $4.59 | $4.60 | $4.60 | 48,143,580 |
| 2023-10-20 | $4.71 | $4.79 | $4.70 | $4.76 | $4.76 | 32,808,160 |
| 2023-10-19 | $4.74 | $4.83 | $4.72 | $4.75 | $4.75 | 42,621,060 |
| 2023-10-18 | $4.76 | $4.79 | $4.75 | $4.76 | $4.76 | 26,567,260 |
| 2023-10-17 | $4.73 | $4.81 | $4.71 | $4.78 | $4.78 | 40,726,250 |
| 2023-10-16 | $4.73 | $4.76 | $4.68 | $4.73 | $4.73 | 28,040,800 |
| 2023-10-13 | $4.73 | $4.74 | $4.69 | $4.73 | $4.73 | 22,788,140 |
| 2023-10-12 | $4.75 | $4.77 | $4.73 | $4.75 | $4.75 | 29,127,340 |
| 2023-10-11 | $4.75 | $4.78 | $4.69 | $4.70 | $4.70 | 33,177,000 |
| 2023-10-10 | $4.75 | $4.78 | $4.73 | $4.74 | $4.74 | 24,885,300 |
| 2023-10-09 | $4.79 | $4.80 | $4.69 | $4.74 | $4.74 | 42,740,870 |
| 2023-09-28 | $4.85 | $4.87 | $4.80 | $4.81 | $4.81 | 42,444,150 |
| 2023-09-27 | $4.82 | $4.87 | $4.82 | $4.86 | $4.86 | 30,537,160 |
| 2023-09-26 | $4.83 | $4.86 | $4.82 | $4.83 | $4.83 | 25,883,690 |
| 2023-09-25 | $4.93 | $4.93 | $4.82 | $4.83 | $4.83 | 43,189,090 |
| 2023-09-22 | $4.81 | $4.93 | $4.80 | $4.93 | $4.93 | 59,284,200 |
| 2023-09-21 | $4.84 | $4.87 | $4.80 | $4.81 | $4.81 | 37,957,390 |
| 2023-09-20 | $4.84 | $4.88 | $4.82 | $4.85 | $4.85 | 36,198,300 |
| 2023-09-19 | $4.85 | $4.89 | $4.84 | $4.85 | $4.85 | 34,451,190 |
| 2023-09-18 | $4.84 | $4.87 | $4.81 | $4.86 | $4.86 | 43,080,190 |
| 2023-09-15 | $4.88 | $4.91 | $4.83 | $4.87 | $4.87 | 42,950,140 |
| 2023-09-14 | $4.85 | $4.88 | $4.83 | $4.87 | $4.87 | 38,994,330 |
| 2023-09-13 | $4.92 | $4.93 | $4.83 | $4.85 | $4.85 | 47,639,400 |
| 2023-09-12 | $4.96 | $4.97 | $4.90 | $4.91 | $4.91 | 42,668,740 |
| 2023-09-11 | $4.95 | $5.02 | $4.90 | $4.97 | $4.97 | 68,138,070 |
| 2023-09-08 | $4.86 | $4.94 | $4.85 | $4.93 | $4.93 | 42,316,450 |
| 2023-09-07 | $4.90 | $4.93 | $4.85 | $4.87 | $4.87 | 47,686,030 |
| 2023-09-06 | $4.89 | $4.92 | $4.86 | $4.89 | $4.89 | 51,852,820 |
| 2023-09-05 | $4.95 | $4.97 | $4.89 | $4.90 | $4.90 | 59,263,460 |
| 2023-09-04 | $4.95 | $5.02 | $4.92 | $4.98 | $4.98 | 61,627,920 |
| 2023-09-01 | $5.01 | $5.03 | $4.90 | $4.93 | $4.93 | 68,532,910 |
| 2023-08-31 | $5.12 | $5.14 | $4.99 | $4.99 | $4.99 | 88,099,920 |
| 2023-08-30 | $5.29 | $5.29 | $5.15 | $5.15 | $5.15 | 83,128,490 |
| 2023-08-29 | $5.38 | $5.40 | $5.18 | $5.35 | $5.35 | 128,072,750 |
| 2023-08-28 | $5.69 | $5.69 | $5.35 | $5.37 | $5.37 | 179,057,580 |
| 2023-08-25 | $5.15 | $5.24 | $5.14 | $5.17 | $5.17 | 51,910,270 |
| 2023-08-24 | $5.15 | $5.25 | $5.12 | $5.16 | $5.16 | 55,464,590 |
| 2023-08-23 | $5.25 | $5.27 | $5.12 | $5.14 | $5.14 | 62,608,540 |
| 2023-08-22 | $5.29 | $5.32 | $5.20 | $5.28 | $5.28 | 78,006,650 |
| 2023-08-21 | $5.33 | $5.46 | $5.21 | $5.24 | $5.24 | 98,677,690 |
| 2023-08-18 | $5.63 | $5.64 | $5.38 | $5.40 | $5.40 | 115,656,880 |
| 2023-08-17 | $5.61 | $5.65 | $5.49 | $5.60 | $5.60 | 198,912,280 |
| 2023-08-16 | $5.44 | $5.86 | $5.32 | $5.64 | $5.64 | 315,629,760 |
| 2023-08-15 | $5.43 | $5.48 | $5.35 | $5.45 | $5.45 | 59,269,180 |
| 2023-08-14 | $5.40 | $5.50 | $5.34 | $5.44 | $5.44 | 75,296,540 |
| 2023-08-11 | $5.67 | $5.67 | $5.49 | $5.52 | $5.52 | 103,762,740 |
| 2023-08-10 | $5.65 | $5.71 | $5.61 | $5.70 | $5.70 | 86,038,550 |
| 2023-08-09 | $5.68 | $5.72 | $5.60 | $5.63 | $5.63 | 78,169,720 |
| 2023-08-08 | $5.75 | $5.78 | $5.56 | $5.72 | $5.72 | 125,602,470 |
| 2023-08-07 | $5.66 | $5.81 | $5.63 | $5.80 | $5.80 | 134,679,060 |
| 2023-08-04 | $5.86 | $6.03 | $5.70 | $5.83 | $5.83 | 327,121,540 |
| 2023-08-03 | $5.68 | $5.78 | $5.49 | $5.75 | $5.75 | 204,192,840 |
| 2023-08-02 | $5.46 | $5.80 | $5.42 | $5.59 | $5.59 | 217,517,290 |
| 2023-08-01 | $5.44 | $5.63 | $5.39 | $5.50 | $5.50 | 162,716,110 |
| 2023-07-31 | $5.46 | $5.75 | $5.42 | $5.51 | $5.51 | 242,606,960 |
| 2023-07-28 | $4.96 | $5.39 | $4.95 | $5.36 | $5.36 | 170,817,230 |
| 2023-07-27 | $4.98 | $5.03 | $4.94 | $4.97 | $4.97 | 35,276,520 |
| 2023-07-26 | $4.95 | $5.00 | $4.93 | $4.98 | $4.98 | 38,686,030 |
| 2023-07-25 | $4.92 | $4.99 | $4.87 | $4.97 | $4.97 | 72,468,950 |
| 2023-07-24 | $4.78 | $4.80 | $4.75 | $4.79 | $4.79 | 14,515,140 |
| 2023-07-21 | $4.77 | $4.80 | $4.75 | $4.79 | $4.79 | 12,672,600 |
| 2023-07-20 | $4.80 | $4.82 | $4.75 | $4.77 | $4.77 | 18,355,400 |
| 2023-07-19 | $4.74 | $4.80 | $4.74 | $4.79 | $4.79 | 20,470,270 |
| 2023-07-18 | $4.75 | $4.78 | $4.72 | $4.75 | $4.75 | 13,503,430 |
| 2023-07-17 | $4.74 | $4.76 | $4.71 | $4.75 | $4.75 | 13,822,350 |
| 2023-07-14 | $4.75 | $4.77 | $4.73 | $4.75 | $4.75 | 14,120,480 |
| 2023-07-13 | $4.71 | $4.77 | $4.71 | $4.75 | $4.75 | 15,982,400 |
| 2023-07-12 | $4.75 | $4.76 | $4.68 | $4.69 | $4.69 | 12,696,360 |
| 2023-07-11 | $4.74 | $4.77 | $4.72 | $4.75 | $4.75 | 14,229,490 |
| 2023-07-10 | $4.73 | $4.75 | $4.71 | $4.74 | $4.74 | 15,253,110 |
| 2023-07-07 | $4.65 | $4.74 | $4.64 | $4.72 | $4.72 | 15,467,230 |
| 2023-07-06 | $4.65 | $4.69 | $4.65 | $4.66 | $4.66 | 10,821,880 |
| 2023-07-05 | $4.68 | $4.70 | $4.66 | $4.67 | $4.67 | 10,850,880 |
| 2023-07-04 | $4.71 | $4.72 | $4.66 | $4.69 | $4.69 | 12,844,280 |
| 2023-07-03 | $4.67 | $4.73 | $4.65 | $4.71 | $4.71 | 18,124,380 |
| 2023-06-30 | $4.59 | $4.68 | $4.59 | $4.67 | $4.67 | 13,948,340 |
| 2023-06-29 | $4.62 | $4.63 | $4.58 | $4.59 | $4.59 | 13,334,380 |
| 2023-06-28 | $4.67 | $4.71 | $4.63 | $4.69 | $4.59 | 18,329,250 |
| 2023-06-27 | $4.64 | $4.69 | $4.63 | $4.66 | $4.56 | 14,483,880 |
| 2023-06-26 | $4.71 | $4.72 | $4.62 | $4.62 | $4.52 | 26,585,940 |
| 2023-06-21 | $4.81 | $4.82 | $4.73 | $4.73 | $4.73 | 22,500,930 |
| 2023-06-20 | $4.84 | $4.85 | $4.81 | $4.82 | $4.82 | 13,842,650 |
| 2023-06-19 | $4.86 | $4.88 | $4.83 | $4.85 | $4.85 | 18,504,030 |
| 2023-06-16 | $4.87 | $4.88 | $4.84 | $4.86 | $4.86 | 18,631,100 |
| 2023-06-15 | $4.81 | $4.87 | $4.80 | $4.86 | $4.86 | 21,962,870 |
| 2023-06-14 | $4.82 | $4.86 | $4.79 | $4.80 | $4.80 | 18,815,840 |
| 2023-06-13 | $4.81 | $4.83 | $4.79 | $4.81 | $4.81 | 14,076,120 |
| 2023-06-12 | $4.85 | $4.85 | $4.81 | $4.81 | $4.81 | 18,468,530 |
| 2023-06-09 | $4.87 | $4.87 | $4.82 | $4.85 | $4.85 | 14,933,870 |
| 2023-06-08 | $4.81 | $4.88 | $4.79 | $4.87 | $4.87 | 20,868,270 |
| 2023-06-07 | $4.80 | $4.84 | $4.78 | $4.81 | $4.81 | 17,145,820 |
| 2023-06-06 | $4.85 | $4.89 | $4.78 | $4.78 | $4.78 | 23,498,640 |
| 2023-06-05 | $4.88 | $4.88 | $4.84 | $4.86 | $4.86 | 17,262,000 |
| 2023-06-02 | $4.87 | $4.90 | $4.86 | $4.87 | $4.87 | 20,968,860 |
| 2023-06-01 | $4.90 | $4.93 | $4.86 | $4.87 | $4.87 | 21,917,070 |
| 2023-05-31 | $4.89 | $4.92 | $4.86 | $4.90 | $4.90 | 16,767,960 |
| 2023-05-30 | $4.86 | $4.92 | $4.84 | $4.91 | $4.91 | 19,815,200 |
| 2023-05-29 | $4.88 | $4.93 | $4.85 | $4.86 | $4.86 | 21,943,710 |
| 2023-05-26 | $4.86 | $4.89 | $4.83 | $4.87 | $4.87 | 19,311,410 |
| 2023-05-25 | $4.83 | $4.88 | $4.81 | $4.87 | $4.87 | 23,109,750 |
| 2023-05-24 | $4.92 | $4.92 | $4.85 | $4.85 | $4.85 | 27,336,200 |
| 2023-05-23 | $4.94 | $5.01 | $4.90 | $4.90 | $4.90 | 32,205,400 |
| 2023-05-22 | $4.96 | $4.98 | $4.93 | $4.95 | $4.95 | 24,061,030 |
| 2023-05-19 | $5.03 | $5.03 | $4.96 | $4.96 | $4.96 | 23,397,260 |
| 2023-05-18 | $5.04 | $5.08 | $5.01 | $5.02 | $5.02 | 23,970,400 |
| 2023-05-17 | $5.04 | $5.07 | $5.00 | $5.03 | $5.03 | 21,320,930 |
| 2023-05-16 | $5.10 | $5.14 | $5.03 | $5.05 | $5.05 | 30,450,690 |
| 2023-05-15 | $5.04 | $5.12 | $4.96 | $5.11 | $5.11 | 39,453,840 |
| 2023-05-12 | $5.07 | $5.12 | $5.03 | $5.04 | $5.04 | 23,312,860 |
| 2023-05-11 | $5.08 | $5.13 | $5.07 | $5.08 | $5.08 | 25,869,610 |
| 2023-05-10 | $5.13 | $5.18 | $5.05 | $5.09 | $5.09 | 51,408,550 |
| 2023-05-09 | $5.15 | $5.31 | $5.13 | $5.15 | $5.15 | 112,502,200 |
| 2023-05-08 | $5.07 | $5.17 | $5.03 | $5.14 | $5.14 | 62,398,510 |
| 2023-05-05 | $5.03 | $5.15 | $5.02 | $5.07 | $5.07 | 57,032,500 |
| 2023-05-04 | $4.93 | $5.06 | $4.92 | $5.05 | $5.05 | 56,251,970 |
| 2023-05-03 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-05-02 | $4.99 | $4.99 | $4.99 | $4.99 | $4.99 | 0 |
| 2023-04-28 | $4.85 | $5.02 | $4.84 | $4.99 | $4.99 | 61,198,710 |
| 2023-04-27 | $4.79 | $4.85 | $4.78 | $4.82 | $4.82 | 24,380,990 |
| 2023-04-26 | $4.79 | $4.82 | $4.74 | $4.81 | $4.81 | 30,284,510 |
| 2023-04-25 | $4.80 | $4.83 | $4.72 | $4.81 | $4.81 | 45,920,450 |
| 2023-04-24 | $4.85 | $4.92 | $4.78 | $4.80 | $4.80 | 78,729,680 |
| 2023-04-21 | $4.93 | $4.93 | $4.71 | $4.72 | $4.72 | 45,313,140 |
| 2023-04-20 | $4.94 | $4.95 | $4.86 | $4.92 | $4.92 | 34,973,820 |
| 2023-04-19 | $5.01 | $5.01 | $4.93 | $4.94 | $4.94 | 28,034,740 |
| 2023-04-18 | $5.02 | $5.05 | $4.99 | $5.00 | $5.00 | 34,958,860 |
| 2023-04-17 | $4.92 | $5.03 | $4.92 | $5.02 | $5.02 | 50,696,750 |
| 2023-04-14 | $4.93 | $4.96 | $4.89 | $4.92 | $4.92 | 25,348,490 |
| 2023-04-13 | $4.97 | $4.98 | $4.91 | $4.92 | $4.92 | 24,522,100 |
| 2023-04-12 | $4.98 | $5.01 | $4.95 | $4.98 | $4.98 | 23,437,660 |
| 2023-04-11 | $4.96 | $5.02 | $4.95 | $4.98 | $4.98 | 36,061,740 |
| 2023-04-10 | $5.00 | $5.01 | $4.93 | $4.94 | $4.94 | 27,137,980 |
| 2023-04-07 | $4.95 | $4.99 | $4.93 | $4.97 | $4.97 | 23,840,020 |
| 2023-04-06 | $4.96 | $4.98 | $4.92 | $4.94 | $4.94 | 22,802,090 |
| 2023-04-05 | $4.97 | $4.97 | $4.97 | $4.97 | $4.97 | 0 |
| 2023-04-04 | $4.98 | $4.99 | $4.93 | $4.97 | $4.97 | 35,919,200 |
| 2023-04-03 | $4.82 | $4.97 | $4.81 | $4.95 | $4.95 | 46,473,040 |
| 2023-03-31 | $4.85 | $4.85 | $4.80 | $4.82 | $4.82 | 14,923,310 |
| 2023-03-30 | $4.81 | $4.86 | $4.73 | $4.82 | $4.82 | 25,061,040 |
| 2023-03-29 | $4.87 | $4.87 | $4.80 | $4.82 | $4.82 | 20,455,920 |
| 2023-03-28 | $4.91 | $4.92 | $4.85 | $4.86 | $4.86 | 19,668,430 |
| 2023-03-27 | $4.88 | $4.92 | $4.84 | $4.90 | $4.90 | 22,575,950 |
| 2023-03-24 | $4.90 | $4.92 | $4.86 | $4.90 | $4.90 | 20,963,080 |
| 2023-03-23 | $4.83 | $4.90 | $4.80 | $4.89 | $4.89 | 26,872,330 |
| 2023-03-22 | $4.83 | $4.85 | $4.81 | $4.83 | $4.83 | 17,938,480 |
| 2023-03-21 | $4.81 | $4.84 | $4.79 | $4.82 | $4.82 | 16,728,080 |
| 2023-03-20 | $4.85 | $4.87 | $4.78 | $4.80 | $4.80 | 22,661,400 |
| 2023-03-17 | $4.77 | $4.86 | $4.77 | $4.84 | $4.84 | 27,507,570 |
| 2023-03-16 | $4.76 | $4.80 | $4.73 | $4.74 | $4.74 | 17,473,320 |
| 2023-03-15 | $4.77 | $4.80 | $4.76 | $4.78 | $4.78 | 15,540,000 |
| 2023-03-14 | $4.79 | $4.79 | $4.68 | $4.73 | $4.73 | 23,188,850 |
| 2023-03-13 | $4.76 | $4.79 | $4.72 | $4.78 | $4.78 | 19,479,430 |
| 2023-03-10 | $4.82 | $4.83 | $4.76 | $4.77 | $4.77 | 24,404,970 |
| 2023-03-09 | $4.86 | $4.87 | $4.83 | $4.84 | $4.84 | 18,039,600 |
| 2023-03-08 | $4.84 | $4.86 | $4.82 | $4.85 | $4.85 | 22,777,810 |
| 2023-03-07 | $4.93 | $4.97 | $4.86 | $4.86 | $4.86 | 35,341,890 |
| 2023-03-06 | $4.99 | $5.01 | $4.93 | $4.94 | $4.94 | 32,859,760 |
| 2023-03-03 | $4.98 | $5.01 | $4.95 | $4.99 | $4.99 | 29,380,340 |
| 2023-03-02 | $4.98 | $5.00 | $4.96 | $4.98 | $4.98 | 19,565,060 |
| 2023-03-01 | $4.92 | $4.99 | $4.91 | $4.99 | $4.99 | 29,907,240 |
| 2023-02-28 | $4.91 | $4.95 | $4.88 | $4.94 | $4.94 | 23,036,200 |
| 2023-02-27 | $4.95 | $4.97 | $4.90 | $4.91 | $4.91 | 22,832,050 |
| 2023-02-24 | $5.02 | $5.04 | $4.96 | $4.97 | $4.97 | 21,066,340 |
| 2023-02-23 | $5.02 | $5.07 | $5.00 | $5.02 | $5.02 | 37,788,460 |
| 2023-02-22 | $5.00 | $5.05 | $4.99 | $5.01 | $5.01 | 28,293,890 |
| 2023-02-21 | $5.05 | $5.06 | $4.99 | $5.05 | $5.05 | 39,114,410 |
| 2023-02-20 | $4.91 | $5.06 | $4.89 | $5.05 | $5.05 | 60,987,440 |
| 2023-02-17 | $4.92 | $4.94 | $4.85 | $4.85 | $4.85 | 42,081,960 |
| 2023-02-16 | $4.95 | $5.09 | $4.90 | $4.92 | $4.92 | 62,963,670 |
| 2023-02-15 | $4.99 | $5.00 | $4.94 | $4.95 | $4.95 | 22,403,630 |
| 2023-02-14 | $5.02 | $5.03 | $4.97 | $5.00 | $5.00 | 24,346,920 |
| 2023-02-13 | $4.97 | $5.03 | $4.95 | $5.01 | $5.01 | 33,425,370 |
| 2023-02-10 | $4.99 | $5.03 | $4.96 | $4.97 | $4.97 | 25,768,420 |
| 2023-02-09 | $4.91 | $5.01 | $4.91 | $5.00 | $5.00 | 38,955,140 |
| 2023-02-08 | $5.02 | $5.03 | $4.92 | $4.93 | $4.93 | 37,643,530 |
| 2023-02-07 | $5.03 | $5.05 | $4.98 | $5.01 | $5.01 | 37,962,690 |
| 2023-02-06 | $5.04 | $5.07 | $4.97 | $5.02 | $5.02 | 39,292,480 |
| 2023-02-03 | $5.07 | $5.09 | $5.01 | $5.08 | $5.08 | 51,797,800 |
| 2023-02-02 | $5.29 | $5.32 | $5.05 | $5.07 | $5.07 | 113,622,050 |
| 2023-02-01 | $5.01 | $5.19 | $5.00 | $5.19 | $5.19 | 85,361,900 |
| 2023-01-31 | $5.00 | $5.05 | $4.96 | $5.00 | $5.00 | 40,315,190 |
| 2023-01-30 | $5.06 | $5.10 | $4.95 | $4.97 | $4.97 | 41,629,680 |
| 2023-01-20 | $5.07 | $5.08 | $4.99 | $5.01 | $5.01 | 45,201,620 |
| 2023-01-19 | $4.95 | $5.08 | $4.94 | $5.08 | $5.08 | 55,313,350 |
| 2023-01-18 | $4.98 | $5.04 | $4.94 | $4.99 | $4.99 | 36,486,260 |
| 2023-01-17 | $4.92 | $5.00 | $4.90 | $4.98 | $4.98 | 49,776,250 |
| 2023-01-16 | $4.83 | $5.04 | $4.79 | $4.92 | $4.92 | 83,863,940 |
| 2023-01-13 | $4.69 | $4.81 | $4.69 | $4.81 | $4.81 | 48,088,780 |
| 2023-01-12 | $4.63 | $4.70 | $4.61 | $4.68 | $4.68 | 21,634,780 |
| 2023-01-11 | $4.69 | $4.71 | $4.62 | $4.63 | $4.63 | 19,612,820 |
| 2023-01-10 | $4.68 | $4.74 | $4.66 | $4.69 | $4.69 | 26,284,170 |
| 2023-01-09 | $4.64 | $4.74 | $4.63 | $4.68 | $4.68 | 41,911,580 |
| 2023-01-06 | $4.65 | $4.69 | $4.61 | $4.63 | $4.63 | 26,873,740 |
| 2023-01-05 | $4.68 | $4.70 | $4.63 | $4.68 | $4.68 | 39,437,640 |
| 2023-01-04 | $4.61 | $4.67 | $4.59 | $4.65 | $4.65 | 32,294,480 |
| 2023-01-03 | $4.59 | $4.62 | $4.50 | $4.61 | $4.61 | 29,810,480 |
| 2023-01-02 | $4.59 | $4.59 | $4.59 | $4.59 | $4.59 | 0 |
| 2022-12-30 | $4.62 | $4.64 | $4.58 | $4.59 | $4.59 | 19,716,230 |
| 2022-12-29 | $4.57 | $4.60 | $4.53 | $4.60 | $4.60 | 18,438,700 |
| 2022-12-28 | $4.58 | $4.63 | $4.54 | $4.59 | $4.59 | 17,451,300 |
| 2022-12-27 | $4.58 | $4.62 | $4.56 | $4.59 | $4.59 | 23,072,150 |
| 2022-12-26 | $4.53 | $4.56 | $4.49 | $4.54 | $4.54 | 21,137,170 |
| 2022-12-23 | $4.51 | $4.59 | $4.49 | $4.53 | $4.53 | 20,264,300 |
| 2022-12-22 | $4.62 | $4.67 | $4.51 | $4.53 | $4.53 | 26,381,500 |
| 2022-12-21 | $4.60 | $4.64 | $4.56 | $4.61 | $4.61 | 19,676,640 |
| 2022-12-20 | $4.59 | $4.65 | $4.57 | $4.61 | $4.61 | 24,317,280 |
| 2022-12-19 | $4.74 | $4.77 | $4.57 | $4.61 | $4.61 | 35,211,850 |
| 2022-12-16 | $4.75 | $4.79 | $4.71 | $4.73 | $4.73 | 28,574,150 |
| 2022-12-15 | $4.80 | $4.82 | $4.77 | $4.77 | $4.77 | 22,033,490 |
| 2022-12-14 | $4.81 | $4.85 | $4.79 | $4.82 | $4.82 | 25,937,120 |
| 2022-12-13 | $4.81 | $4.86 | $4.79 | $4.81 | $4.81 | 24,587,420 |
| 2022-12-12 | $4.92 | $4.94 | $4.80 | $4.82 | $4.82 | 45,479,670 |
| 2022-12-09 | $4.94 | $4.99 | $4.88 | $4.96 | $4.96 | 40,603,350 |
| 2022-12-08 | $4.98 | $4.99 | $4.91 | $4.93 | $4.93 | 30,316,580 |
| 2022-12-07 | $5.03 | $5.06 | $4.96 | $4.98 | $4.98 | 35,400,560 |
| 2022-12-06 | $5.08 | $5.14 | $5.02 | $5.04 | $5.04 | 44,850,990 |
| 2022-12-05 | $5.01 | $5.13 | $5.01 | $5.10 | $5.10 | 67,623,650 |
| 2022-12-01 | $4.99 | $5.06 | $4.95 | $4.95 | $4.95 | 46,951,610 |
| 2022-11-30 | $4.96 | $5.03 | $4.91 | $4.93 | $4.93 | 36,345,660 |
| 2022-11-29 | $4.84 | $5.03 | $4.83 | $4.98 | $4.98 | 49,643,480 |
| 2022-11-28 | $4.85 | $4.86 | $4.75 | $4.84 | $4.84 | 37,390,660 |
| 2022-11-25 | $4.85 | $4.95 | $4.84 | $4.91 | $4.91 | 29,224,190 |
| 2022-11-24 | $4.94 | $4.96 | $4.85 | $4.86 | $4.86 | 22,526,780 |
| 2022-11-23 | $4.88 | $4.95 | $4.87 | $4.91 | $4.91 | 23,290,240 |
| 2022-11-22 | $4.89 | $4.98 | $4.85 | $4.91 | $4.91 | 35,823,900 |
| 2022-11-21 | $4.98 | $4.99 | $4.87 | $4.90 | $4.90 | 38,773,920 |
| 2022-11-18 | $5.05 | $5.08 | $4.98 | $5.01 | $5.01 | 50,237,390 |
| 2022-11-17 | $5.01 | $5.10 | $4.99 | $5.08 | $5.08 | 54,836,170 |
| 2022-11-16 | $5.04 | $5.11 | $5.00 | $5.02 | $5.02 | 51,484,700 |
| 2022-11-15 | $4.93 | $5.15 | $4.92 | $5.07 | $5.07 | 90,113,980 |
| 2022-11-14 | $4.92 | $5.04 | $4.92 | $4.94 | $4.94 | 62,423,580 |
| 2022-11-11 | $4.99 | $5.03 | $4.89 | $4.94 | $4.94 | 74,559,210 |
| 2022-11-10 | $4.78 | $4.91 | $4.76 | $4.86 | $4.86 | 47,263,420 |
| 2022-11-09 | $4.82 | $4.98 | $4.79 | $4.84 | $4.84 | 57,975,230 |
| 2022-11-08 | $4.86 | $4.92 | $4.76 | $4.79 | $4.79 | 68,696,600 |
| 2022-11-07 | $4.56 | $4.96 | $4.55 | $4.88 | $4.88 | 151,630,190 |
| 2022-11-04 | $4.45 | $4.59 | $4.45 | $4.59 | $4.59 | 58,188,390 |
| 2022-11-03 | $4.48 | $4.50 | $4.43 | $4.47 | $4.47 | 35,860,090 |
| 2022-11-02 | $4.49 | $4.54 | $4.45 | $4.52 | $4.52 | 52,424,630 |
| 2022-11-01 | $4.42 | $4.53 | $4.39 | $4.52 | $4.52 | 61,474,720 |
| 2022-10-31 | $4.51 | $4.53 | $4.39 | $4.41 | $4.41 | 67,917,720 |
| 2022-10-28 | $4.77 | $4.78 | $4.45 | $4.49 | $4.49 | 102,279,130 |
| 2022-10-27 | $4.88 | $4.95 | $4.81 | $4.84 | $4.84 | 64,142,140 |
| 2022-10-26 | $4.99 | $5.08 | $4.85 | $4.92 | $4.92 | 120,451,280 |
| 2022-10-25 | $4.89 | $5.24 | $4.83 | $5.11 | $5.11 | 129,053,470 |
| 2022-10-24 | $4.97 | $5.17 | $4.90 | $4.92 | $4.92 | 67,085,380 |
| 2022-10-21 | $5.16 | $5.27 | $4.93 | $4.97 | $4.97 | 86,400,860 |
| 2022-10-20 | $4.89 | $5.02 | $4.85 | $4.94 | $4.94 | 41,898,140 |
| 2022-10-19 | $4.94 | $4.97 | $4.87 | $4.91 | $4.91 | 28,027,970 |
| 2022-10-18 | $4.98 | $5.00 | $4.90 | $4.94 | $4.94 | 35,084,570 |
| 2022-10-17 | $4.88 | $4.99 | $4.87 | $4.95 | $4.95 | 45,155,320 |
| 2022-10-14 | $4.96 | $4.97 | $4.86 | $4.93 | $4.93 | 52,850,630 |
| 2022-10-13 | $4.85 | $4.92 | $4.83 | $4.90 | $4.90 | 63,695,410 |
| 2022-10-12 | $4.70 | $5.07 | $4.68 | $4.96 | $4.96 | 110,064,230 |
| 2022-10-11 | $4.54 | $4.74 | $4.52 | $4.68 | $4.68 | 40,744,840 |
| 2022-10-10 | $4.55 | $4.64 | $4.51 | $4.53 | $4.53 | 23,303,800 |
| 2022-09-30 | $4.61 | $4.64 | $4.54 | $4.55 | $4.55 | 26,350,160 |
| 2022-09-29 | $4.68 | $4.71 | $4.57 | $4.61 | $4.61 | 34,140,340 |
| 2022-09-28 | $4.75 | $4.78 | $4.63 | $4.65 | $4.65 | 46,664,360 |
| 2022-09-27 | $4.65 | $4.85 | $4.61 | $4.85 | $4.85 | 52,260,570 |
| 2022-09-26 | $4.67 | $4.68 | $4.58 | $4.58 | $4.58 | 28,514,750 |
| 2022-09-23 | $4.72 | $4.79 | $4.66 | $4.72 | $4.72 | 27,629,720 |
| 2022-09-22 | $4.77 | $4.82 | $4.70 | $4.72 | $4.72 | 23,670,570 |
| 2022-09-21 | $4.71 | $4.84 | $4.61 | $4.81 | $4.81 | 33,618,210 |
| 2022-09-20 | $4.75 | $4.83 | $4.67 | $4.71 | $4.71 | 27,123,910 |
| 2022-09-19 | $4.71 | $4.78 | $4.70 | $4.75 | $4.75 | 28,483,960 |
| 2022-09-16 | $4.84 | $4.87 | $4.70 | $4.74 | $4.74 | 52,346,490 |
| 2022-09-15 | $4.91 | $4.97 | $4.82 | $4.86 | $4.86 | 35,344,420 |
| 2022-09-14 | $4.80 | $4.92 | $4.80 | $4.88 | $4.88 | 35,605,690 |
| 2022-09-13 | $4.95 | $4.98 | $4.90 | $4.91 | $4.91 | 41,661,750 |
| 2022-09-12 | $4.96 | $4.96 | $4.96 | $4.96 | $4.96 | 0 |
| 2022-09-09 | $4.93 | $5.00 | $4.90 | $4.96 | $4.96 | 42,487,400 |
| 2022-09-08 | $4.94 | $5.02 | $4.89 | $4.93 | $4.93 | 33,069,190 |
| 2022-09-07 | $4.95 | $4.95 | $4.87 | $4.91 | $4.91 | 30,357,940 |
| 2022-09-06 | $4.96 | $4.99 | $4.91 | $4.96 | $4.96 | 41,613,950 |
| 2022-09-05 | $4.86 | $4.97 | $4.83 | $4.97 | $4.97 | 45,092,390 |
| 2022-09-02 | $4.88 | $4.96 | $4.85 | $4.88 | $4.88 | 48,450,480 |
| 2022-09-01 | $4.93 | $4.99 | $4.87 | $4.88 | $4.88 | 63,517,740 |
| 2022-08-31 | $5.02 | $5.11 | $4.90 | $4.97 | $4.97 | 117,426,790 |
| 2022-08-30 | $4.87 | $5.28 | $4.86 | $5.12 | $5.12 | 193,017,200 |
| 2022-08-29 | $4.76 | $5.01 | $4.69 | $4.90 | $4.90 | 159,028,200 |
| 2022-08-26 | $5.00 | $5.04 | $4.76 | $4.77 | $4.77 | 208,177,830 |
| 2022-08-25 | $4.49 | $4.60 | $4.47 | $4.58 | $4.58 | 46,643,040 |
| 2022-08-24 | $4.49 | $4.66 | $4.48 | $4.49 | $4.49 | 51,828,140 |
| 2022-08-23 | $4.46 | $4.56 | $4.44 | $4.50 | $4.50 | 24,251,510 |
| 2022-08-22 | $4.49 | $4.52 | $4.46 | $4.48 | $4.48 | 20,142,660 |
| 2022-08-19 | $4.53 | $4.57 | $4.51 | $4.51 | $4.51 | 22,590,860 |
| 2022-08-18 | $4.53 | $4.58 | $4.51 | $4.53 | $4.53 | 26,143,360 |
| 2022-08-17 | $4.48 | $4.58 | $4.45 | $4.56 | $4.56 | 40,185,890 |
| 2022-08-16 | $4.47 | $4.52 | $4.45 | $4.48 | $4.48 | 21,932,370 |
| 2022-08-15 | $4.47 | $4.51 | $4.43 | $4.46 | $4.46 | 30,117,510 |
| 2022-08-12 | $4.45 | $4.55 | $4.43 | $4.52 | $4.52 | 43,704,820 |
| 2022-08-11 | $4.29 | $4.52 | $4.29 | $4.50 | $4.50 | 62,865,100 |
| 2022-08-10 | $4.27 | $4.32 | $4.25 | $4.28 | $4.28 | 13,070,880 |
| 2022-08-09 | $4.28 | $4.29 | $4.26 | $4.27 | $4.27 | 11,338,650 |
| 2022-08-08 | $4.27 | $4.30 | $4.24 | $4.28 | $4.28 | 14,610,270 |
| 2022-08-05 | $4.18 | $4.30 | $4.17 | $4.28 | $4.28 | 24,638,190 |
| 2022-08-04 | $4.18 | $4.20 | $4.15 | $4.17 | $4.17 | 15,283,000 |
| 2022-08-03 | $4.17 | $4.24 | $4.14 | $4.14 | $4.14 | 18,049,930 |
| 2022-08-02 | $4.29 | $4.30 | $4.11 | $4.18 | $4.18 | 34,538,800 |
| 2022-08-01 | $4.32 | $4.34 | $4.31 | $4.32 | $4.32 | 12,863,630 |
| 2022-07-29 | $4.36 | $4.39 | $4.33 | $4.33 | $4.33 | 14,334,060 |
| 2022-07-28 | $4.37 | $4.42 | $4.35 | $4.36 | $4.36 | 22,500,350 |
| 2022-07-27 | $4.37 | $4.37 | $4.33 | $4.35 | $4.35 | 14,157,650 |
| 2022-07-26 | $4.37 | $4.40 | $4.33 | $4.38 | $4.38 | 11,906,900 |
| 2022-07-25 | $4.40 | $4.41 | $4.35 | $4.35 | $4.35 | 14,188,640 |
| 2022-07-22 | $4.41 | $4.47 | $4.35 | $4.39 | $4.39 | 18,303,130 |
| 2022-07-21 | $4.42 | $4.46 | $4.40 | $4.41 | $4.41 | 16,347,780 |
| 2022-07-20 | $4.44 | $4.45 | $4.42 | $4.43 | $4.43 | 13,968,500 |
| 2022-07-19 | $4.39 | $4.43 | $4.37 | $4.42 | $4.42 | 19,982,540 |
| 2022-07-18 | $4.29 | $4.40 | $4.27 | $4.37 | $4.37 | 24,636,060 |
| 2022-07-15 | $4.40 | $4.43 | $4.27 | $4.27 | $4.27 | 31,674,320 |
| 2022-07-14 | $4.42 | $4.44 | $4.38 | $4.41 | $4.41 | 21,478,780 |
| 2022-07-13 | $4.40 | $4.46 | $4.40 | $4.42 | $4.42 | 20,931,720 |
| 2022-07-12 | $4.38 | $4.49 | $4.38 | $4.42 | $4.42 | 33,016,230 |
| 2022-07-11 | $4.38 | $4.40 | $4.36 | $4.37 | $4.37 | 17,481,690 |
| 2022-07-08 | $4.40 | $4.43 | $4.37 | $4.38 | $4.38 | 17,895,000 |
| 2022-07-07 | $4.39 | $4.43 | $4.37 | $4.38 | $4.38 | 20,207,160 |
| 2022-07-06 | $4.42 | $4.44 | $4.36 | $4.40 | $4.40 | 26,787,310 |
| 2022-07-05 | $4.46 | $4.51 | $4.37 | $4.43 | $4.43 | 32,677,730 |
| 2022-07-04 | $4.47 | $4.49 | $4.42 | $4.47 | $4.47 | 27,831,170 |
| 2022-07-01 | $4.56 | $4.58 | $4.47 | $4.49 | $4.49 | 33,238,540 |
| 2022-06-30 | $4.53 | $4.62 | $4.52 | $4.55 | $4.55 | 46,449,170 |
| 2022-06-29 | $4.54 | $4.62 | $4.51 | $4.52 | $4.52 | 56,876,850 |
| 2022-06-28 | $4.49 | $4.59 | $4.47 | $4.57 | $4.57 | 44,243,530 |
| 2022-06-27 | $4.56 | $4.60 | $4.48 | $4.49 | $4.49 | 44,512,920 |
| 2022-06-24 | $4.55 | $4.57 | $4.51 | $4.53 | $4.53 | 43,897,010 |
| 2022-06-23 | $4.46 | $4.57 | $4.42 | $4.55 | $4.55 | 63,338,150 |
| 2022-06-22 | $4.56 | $4.57 | $4.45 | $4.45 | $4.45 | 53,132,580 |
| 2022-06-21 | $4.60 | $4.63 | $4.49 | $4.55 | $4.55 | 54,819,770 |
| 2022-06-20 | $4.65 | $4.69 | $4.56 | $4.60 | $4.60 | 90,347,520 |
| 2022-06-17 | $4.63 | $4.95 | $4.62 | $4.74 | $4.74 | 110,042,950 |
| 2022-06-16 | $4.85 | $4.87 | $4.71 | $4.73 | $4.63 | 100,105,550 |
| 2022-06-15 | $4.80 | $5.15 | $4.76 | $4.92 | $4.82 | 180,421,480 |
| 2022-06-14 | $4.51 | $4.84 | $4.46 | $4.81 | $4.71 | 117,589,430 |
| 2022-06-13 | $4.45 | $4.86 | $4.45 | $4.62 | $4.52 | 116,914,100 |
| 2022-06-10 | $4.38 | $4.54 | $4.38 | $4.51 | $4.42 | 68,562,960 |
| 2022-06-09 | $4.45 | $4.51 | $4.40 | $4.41 | $4.32 | 55,291,940 |
| 2022-06-08 | $4.38 | $4.45 | $4.35 | $4.42 | $4.33 | 39,961,110 |
| 2022-06-07 | $4.38 | $4.47 | $4.36 | $4.38 | $4.29 | 42,706,550 |
| 2022-06-06 | $4.29 | $4.42 | $4.28 | $4.39 | $4.30 | 53,216,080 |
| 2022-06-02 | $4.26 | $4.31 | $4.23 | $4.30 | $4.21 | 36,418,650 |
| 2022-06-01 | $4.27 | $4.30 | $4.23 | $4.27 | $4.18 | 25,336,770 |
| 2022-05-31 | $4.24 | $4.30 | $4.22 | $4.28 | $4.19 | 31,289,580 |
| 2022-05-30 | $4.25 | $4.26 | $4.21 | $4.24 | $4.15 | 20,661,370 |
| 2022-05-27 | $4.27 | $4.29 | $4.21 | $4.24 | $4.15 | 28,683,940 |
| 2022-05-26 | $4.19 | $4.31 | $4.16 | $4.25 | $4.16 | 42,342,990 |
| 2022-05-25 | $4.16 | $4.20 | $4.15 | $4.20 | $4.11 | 19,666,280 |
| 2022-05-24 | $4.27 | $4.32 | $4.14 | $4.16 | $4.07 | 36,984,080 |
| 2022-05-23 | $4.25 | $4.29 | $4.23 | $4.28 | $4.19 | 31,770,660 |
| 2022-05-20 | $4.20 | $4.27 | $4.19 | $4.25 | $4.16 | 38,684,410 |
| 2022-05-19 | $4.14 | $4.20 | $4.13 | $4.19 | $4.10 | 21,648,060 |
| 2022-05-18 | $4.21 | $4.24 | $4.19 | $4.19 | $4.10 | 25,455,990 |
| 2022-05-17 | $4.21 | $4.22 | $4.14 | $4.20 | $4.11 | 24,952,080 |
| 2022-05-16 | $4.28 | $4.29 | $4.19 | $4.20 | $4.11 | 28,669,100 |
| 2022-05-13 | $4.24 | $4.29 | $4.22 | $4.24 | $4.15 | 30,011,960 |
| 2022-05-12 | $4.19 | $4.27 | $4.18 | $4.22 | $4.13 | 34,634,610 |
| 2022-05-11 | $4.20 | $4.33 | $4.17 | $4.21 | $4.12 | 60,158,080 |
| 2022-05-10 | $4.12 | $4.23 | $4.11 | $4.20 | $4.11 | 40,697,230 |
| 2022-05-09 | $4.10 | $4.17 | $4.07 | $4.16 | $4.07 | 37,581,460 |
| 2022-05-06 | $4.22 | $4.25 | $4.11 | $4.12 | $4.03 | 69,360,890 |
| 2022-05-05 | $4.28 | $4.33 | $4.25 | $4.30 | $4.21 | 67,435,990 |
| 2022-05-04 | $4.37 | $4.37 | $4.37 | $4.37 | $4.28 | 0 |
| 2022-05-03 | $4.37 | $4.37 | $4.37 | $4.37 | $4.28 | 0 |
| 2022-04-29 | $4.34 | $4.45 | $4.27 | $4.37 | $4.28 | 118,145,430 |
| 2022-04-28 | $4.37 | $4.37 | $4.18 | $4.22 | $4.13 | 143,290,390 |
| 2022-04-27 | $4.81 | $4.84 | $4.47 | $4.59 | $4.50 | 241,176,850 |
| 2022-04-26 | $5.05 | $5.11 | $4.90 | $4.97 | $4.87 | 269,875,580 |
| 2022-04-25 | $4.67 | $5.15 | $4.64 | $5.15 | $5.04 | 300,028,210 |
| 2022-04-22 | $4.64 | $4.73 | $4.62 | $4.68 | $4.58 | 25,263,850 |
| 2022-04-21 | $4.72 | $4.80 | $4.65 | $4.66 | $4.56 | 27,054,580 |
| 2022-04-20 | $4.80 | $4.82 | $4.71 | $4.72 | $4.62 | 25,723,370 |
| 2022-04-19 | $4.83 | $4.83 | $4.75 | $4.80 | $4.70 | 20,479,190 |
| 2022-04-18 | $4.87 | $4.88 | $4.73 | $4.82 | $4.72 | 25,283,290 |
| 2022-04-15 | $4.90 | $4.97 | $4.87 | $4.92 | $4.82 | 25,340,260 |
| 2022-04-14 | $4.93 | $5.00 | $4.90 | $4.91 | $4.81 | 31,978,310 |
| 2022-04-13 | $4.96 | $4.97 | $4.86 | $4.88 | $4.78 | 37,409,790 |
| 2022-04-12 | $4.80 | $5.07 | $4.74 | $5.00 | $4.90 | 58,040,690 |
| 2022-04-11 | $4.92 | $4.99 | $4.86 | $4.93 | $4.83 | 34,310,880 |
| 2022-04-08 | $4.94 | $5.02 | $4.88 | $4.96 | $4.86 | 32,594,910 |
| 2022-04-07 | $5.01 | $5.06 | $4.90 | $4.90 | $4.80 | 34,332,290 |
| 2022-04-06 | $4.96 | $5.04 | $4.93 | $5.04 | $4.94 | 40,258,650 |
| 2022-04-05 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2022-04-04 | $5.00 | $5.00 | $5.00 | $5.00 | $4.90 | 0 |
| 2022-04-01 | $4.89 | $5.01 | $4.87 | $5.00 | $4.90 | 53,192,600 |
| 2022-03-31 | $4.76 | $5.10 | $4.75 | $4.95 | $4.85 | 89,672,960 |
| 2022-03-30 | $4.68 | $4.81 | $4.68 | $4.79 | $4.69 | 32,020,180 |
| 2022-03-29 | $4.70 | $4.71 | $4.66 | $4.67 | $4.57 | 13,125,170 |
| 2022-03-28 | $4.60 | $4.73 | $4.58 | $4.69 | $4.59 | 23,036,310 |
| 2022-03-25 | $4.66 | $4.71 | $4.63 | $4.63 | $4.53 | 13,795,760 |
| 2022-03-24 | $4.72 | $4.73 | $4.65 | $4.66 | $4.56 | 15,842,720 |
| 2022-03-23 | $4.76 | $4.77 | $4.72 | $4.74 | $4.64 | 15,131,830 |
| 2022-03-22 | $4.72 | $4.79 | $4.72 | $4.75 | $4.65 | 23,995,650 |
| 2022-03-21 | $4.77 | $4.78 | $4.72 | $4.73 | $4.63 | 20,448,120 |
| 2022-03-18 | $4.72 | $4.79 | $4.70 | $4.77 | $4.67 | 22,818,750 |
| 2022-03-17 | $4.82 | $4.83 | $4.73 | $4.74 | $4.64 | 31,415,830 |
| 2022-03-16 | $4.58 | $4.79 | $4.52 | $4.77 | $4.67 | 41,474,540 |
| 2022-03-15 | $4.69 | $4.76 | $4.51 | $4.52 | $4.43 | 28,596,190 |
| 2022-03-14 | $4.68 | $4.81 | $4.66 | $4.71 | $4.61 | 25,982,840 |
| 2022-03-11 | $4.60 | $4.79 | $4.50 | $4.75 | $4.65 | 36,422,990 |
| 2022-03-10 | $4.74 | $4.77 | $4.63 | $4.64 | $4.54 | 20,972,830 |
| 2022-03-09 | $4.85 | $4.86 | $4.53 | $4.64 | $4.54 | 38,864,310 |
| 2022-03-08 | $4.91 | $4.96 | $4.84 | $4.84 | $4.74 | 30,901,700 |
| 2022-03-07 | $4.93 | $4.94 | $4.90 | $4.93 | $4.83 | 23,356,790 |
| 2022-03-04 | $4.92 | $4.94 | $4.89 | $4.92 | $4.82 | 15,730,990 |
| 2022-03-03 | $4.93 | $4.96 | $4.92 | $4.93 | $4.83 | 16,694,020 |
| 2022-03-02 | $4.91 | $4.93 | $4.88 | $4.92 | $4.82 | 12,846,840 |
| 2022-03-01 | $4.91 | $4.95 | $4.89 | $4.93 | $4.83 | 16,559,960 |
| 2022-02-28 | $4.96 | $4.97 | $4.90 | $4.91 | $4.81 | 18,307,390 |
| 2022-02-25 | $4.99 | $5.01 | $4.94 | $4.95 | $4.85 | 19,186,330 |
| 2022-02-24 | $5.09 | $5.09 | $4.90 | $4.96 | $4.86 | 31,366,100 |
| 2022-02-23 | $5.07 | $5.10 | $5.05 | $5.09 | $4.98 | 14,569,620 |
| 2022-02-22 | $5.08 | $5.10 | $5.04 | $5.06 | $4.96 | 17,026,880 |
| 2022-02-21 | $5.08 | $5.12 | $5.08 | $5.10 | $4.99 | 14,880,430 |
| 2022-02-18 | $5.05 | $5.10 | $5.05 | $5.09 | $4.98 | 17,175,900 |
| 2022-02-17 | $5.12 | $5.13 | $5.07 | $5.08 | $4.98 | 13,967,900 |
| 2022-02-16 | $5.14 | $5.16 | $5.11 | $5.12 | $5.01 | 14,822,290 |
| 2022-02-15 | $5.11 | $5.15 | $5.10 | $5.12 | $5.01 | 13,581,320 |
| 2022-02-14 | $5.15 | $5.17 | $5.10 | $5.12 | $5.01 | 22,886,480 |
| 2022-02-11 | $5.19 | $5.24 | $5.15 | $5.17 | $5.06 | 21,242,480 |
| 2022-02-10 | $5.16 | $5.21 | $5.15 | $5.19 | $5.08 | 17,180,620 |
| 2022-02-09 | $5.16 | $5.19 | $5.14 | $5.17 | $5.06 | 21,752,020 |
| 2022-02-08 | $5.04 | $5.17 | $5.03 | $5.16 | $5.05 | 26,851,920 |
| 2022-02-07 | $5.07 | $5.08 | $5.02 | $5.05 | $4.95 | 19,467,560 |
| 2022-02-04 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 0 |
| 2022-02-03 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 0 |
| 2022-02-02 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 0 |
| 2022-02-01 | $5.01 | $5.01 | $5.01 | $5.01 | $4.91 | 0 |
| 2022-01-28 | $5.05 | $5.08 | $5.01 | $5.01 | $4.91 | 22,941,960 |
| 2022-01-27 | $5.06 | $5.08 | $4.99 | $5.00 | $4.90 | 24,042,910 |
| 2022-01-26 | $5.03 | $5.10 | $5.01 | $5.07 | $4.97 | 25,033,730 |
| 2022-01-25 | $5.21 | $5.22 | $5.03 | $5.04 | $4.94 | 30,660,570 |
| 2022-01-24 | $5.26 | $5.27 | $5.21 | $5.22 | $5.11 | 20,849,920 |
| 2022-01-21 | $5.27 | $5.31 | $5.25 | $5.28 | $5.17 | 20,734,900 |
| 2022-01-20 | $5.25 | $5.32 | $5.23 | $5.29 | $5.18 | 33,584,680 |
| 2022-01-19 | $5.24 | $5.28 | $5.22 | $5.25 | $5.14 | 20,827,740 |
| 2022-01-18 | $5.21 | $5.28 | $5.21 | $5.26 | $5.15 | 22,341,230 |
| 2022-01-17 | $5.20 | $5.26 | $5.19 | $5.23 | $5.12 | 20,439,740 |
| 2022-01-14 | $5.33 | $5.35 | $5.21 | $5.21 | $5.10 | 41,062,970 |
| 2022-01-13 | $5.37 | $5.40 | $5.34 | $5.34 | $5.23 | 25,934,340 |
| 2022-01-12 | $5.35 | $5.37 | $5.32 | $5.36 | $5.25 | 24,498,040 |
| 2022-01-11 | $5.35 | $5.40 | $5.30 | $5.35 | $5.24 | 31,066,610 |
| 2022-01-10 | $5.33 | $5.36 | $5.32 | $5.35 | $5.24 | 24,708,840 |
| 2022-01-07 | $5.32 | $5.37 | $5.32 | $5.33 | $5.22 | 30,459,220 |
| 2022-01-06 | $5.39 | $5.43 | $5.30 | $5.32 | $5.21 | 52,862,460 |
| 2022-01-05 | $5.41 | $5.49 | $5.39 | $5.42 | $5.31 | 41,107,040 |
| 2022-01-04 | $5.41 | $5.44 | $5.36 | $5.41 | $5.30 | 33,423,650 |
| 2022-01-03 | $5.41 | $5.41 | $5.41 | $5.41 | $5.30 | 0 |
| 2021-12-31 | $5.40 | $5.42 | $5.36 | $5.41 | $5.30 | 27,183,720 |
| 2021-12-30 | $5.33 | $5.41 | $5.32 | $5.39 | $5.28 | 30,894,020 |
| 2021-12-29 | $5.32 | $5.36 | $5.30 | $5.34 | $5.23 | 18,299,180 |
| 2021-12-28 | $5.32 | $5.34 | $5.29 | $5.34 | $5.23 | 17,265,210 |
| 2021-12-27 | $5.31 | $5.34 | $5.29 | $5.30 | $5.19 | 17,380,370 |
| 2021-12-24 | $5.37 | $5.38 | $5.30 | $5.31 | $5.20 | 21,689,560 |
| 2021-12-22 | $5.40 | $5.41 | $5.35 | $5.36 | $5.25 | 23,052,010 |
| 2021-12-21 | $5.27 | $5.42 | $5.26 | $5.38 | $5.27 | 38,897,970 |
| 2021-12-20 | $5.32 | $5.36 | $5.26 | $5.27 | $5.16 | 28,713,870 |
| 2021-12-17 | $5.38 | $5.42 | $5.34 | $5.35 | $5.24 | 32,269,440 |
| 2021-12-16 | $5.36 | $5.40 | $5.32 | $5.39 | $5.28 | 34,706,060 |
| 2021-12-15 | $5.30 | $5.38 | $5.28 | $5.33 | $5.22 | 26,692,680 |
| 2021-12-14 | $5.29 | $5.35 | $5.27 | $5.31 | $5.20 | 25,378,830 |
| 2021-12-13 | $5.35 | $5.41 | $5.30 | $5.32 | $5.21 | 46,663,030 |
| 2021-12-08 | $5.21 | $5.29 | $5.16 | $5.28 | $5.17 | 40,767,160 |
| 2021-12-07 | $5.22 | $5.24 | $5.17 | $5.19 | $5.08 | 30,421,100 |
| 2021-12-06 | $5.21 | $5.30 | $5.16 | $5.17 | $5.06 | 52,450,570 |
| 2021-12-03 | $5.17 | $5.17 | $5.17 | $5.17 | $5.06 | 21,894,810 |
| 2021-12-02 | $5.12 | $5.12 | $5.12 | $5.12 | $5.01 | 21,798,640 |
| 2021-12-01 | $5.07 | $5.15 | $5.06 | $5.13 | $5.02 | 20,235,730 |
| 2021-11-30 | $5.11 | $5.12 | $5.07 | $5.09 | $4.98 | 16,932,490 |
| 2021-11-29 | $5.10 | $5.13 | $5.07 | $5.09 | $4.98 | 17,950,900 |
| 2021-11-26 | $5.16 | $5.18 | $5.14 | $5.15 | $5.04 | 14,946,310 |
| 2021-11-25 | $5.20 | $5.21 | $5.16 | $5.17 | $5.06 | 16,582,560 |
| 2021-11-24 | $5.20 | $5.23 | $5.18 | $5.20 | $5.09 | 15,280,060 |
| 2021-11-23 | $5.20 | $5.28 | $5.19 | $5.20 | $5.09 | 25,474,260 |
| 2021-11-22 | $5.21 | $5.25 | $5.16 | $5.22 | $5.11 | 26,207,590 |
| 2021-11-19 | $5.11 | $5.23 | $5.10 | $5.21 | $5.10 | 27,482,540 |
| 2021-11-18 | $5.13 | $5.16 | $5.10 | $5.11 | $5.00 | 14,583,370 |
| 2021-11-17 | $5.13 | $5.15 | $5.11 | $5.13 | $5.02 | 12,684,860 |
| 2021-11-16 | $5.14 | $5.17 | $5.11 | $5.12 | $5.01 | 17,348,050 |
| 2021-11-15 | $5.19 | $5.22 | $5.10 | $5.14 | $5.03 | 25,644,350 |
| 2021-11-12 | $5.19 | $5.21 | $5.15 | $5.19 | $5.08 | 15,108,610 |
| 2021-11-11 | $5.10 | $5.21 | $5.09 | $5.19 | $5.08 | 27,689,090 |
| 2021-11-10 | $5.07 | $5.12 | $5.06 | $5.11 | $5.00 | 16,838,630 |
| 2021-11-09 | $5.05 | $5.09 | $5.04 | $5.07 | $4.97 | 12,261,560 |
| 2021-11-08 | $5.01 | $5.07 | $4.99 | $5.06 | $4.96 | 14,613,480 |
| 2021-11-05 | $5.05 | $5.05 | $5.05 | $5.05 | $4.95 | 15,146,140 |
| 2021-11-04 | $5.08 | $5.08 | $5.03 | $5.05 | $4.95 | 14,171,230 |
| 2021-11-03 | $5.05 | $5.09 | $5.00 | $5.06 | $4.96 | 17,293,990 |
| 2021-11-02 | $5.16 | $5.17 | $5.08 | $5.11 | $5.00 | 17,445,580 |
| 2021-11-01 | $5.12 | $5.18 | $5.11 | $5.16 | $5.05 | 16,302,500 |
| 2021-10-29 | $5.08 | $5.14 | $5.05 | $5.11 | $5.00 | 20,712,390 |
| 2021-10-28 | $5.10 | $5.11 | $5.05 | $5.08 | $4.98 | 22,186,570 |
| 2021-10-27 | $5.21 | $5.22 | $5.09 | $5.10 | $4.99 | 25,767,600 |
| 2021-10-26 | $5.20 | $5.28 | $5.19 | $5.23 | $5.12 | 19,339,720 |
| 2021-10-25 | $5.25 | $5.25 | $5.13 | $5.22 | $5.11 | 27,251,320 |
| 2021-10-22 | $5.24 | $5.28 | $5.22 | $5.24 | $5.13 | 16,451,120 |
| 2021-10-21 | $5.27 | $5.30 | $5.22 | $5.24 | $5.13 | 21,926,240 |
| 2021-10-20 | $5.28 | $5.30 | $5.25 | $5.26 | $5.15 | 14,011,570 |
| 2021-10-19 | $5.27 | $5.32 | $5.26 | $5.28 | $5.17 | 17,320,970 |
| 2021-10-18 | $5.26 | $5.29 | $5.21 | $5.26 | $5.15 | 16,933,040 |
| 2021-10-15 | $5.28 | $5.32 | $5.23 | $5.25 | $5.14 | 19,443,440 |
| 2021-10-14 | $5.30 | $5.31 | $5.26 | $5.29 | $5.18 | 13,090,050 |
| 2021-10-13 | $5.34 | $5.35 | $5.25 | $5.28 | $5.17 | 23,412,920 |
| 2021-10-12 | $5.37 | $5.37 | $5.24 | $5.28 | $5.17 | 28,291,200 |
| 2021-10-11 | $5.40 | $5.44 | $5.36 | $5.38 | $5.27 | 21,574,750 |
| 2021-10-08 | $5.39 | $5.45 | $5.37 | $5.41 | $5.30 | 23,536,660 |
| 2021-10-07 | $5.36 | $5.36 | $5.36 | $5.36 | $5.25 | 0 |
| 2021-10-06 | $5.36 | $5.36 | $5.36 | $5.36 | $5.25 | 0 |
| 2021-09-30 | $5.38 | $5.41 | $5.32 | $5.36 | $5.25 | 24,273,810 |
| 2021-09-29 | $5.38 | $5.41 | $5.30 | $5.38 | $5.27 | 30,181,430 |
| 2021-09-28 | $5.44 | $5.46 | $5.39 | $5.43 | $5.32 | 21,755,220 |
| 2021-09-27 | $5.55 | $5.57 | $5.39 | $5.41 | $5.30 | 38,596,050 |
| 2021-09-24 | $5.66 | $5.67 | $5.49 | $5.53 | $5.42 | 37,042,560 |
| 2021-09-23 | $5.59 | $5.69 | $5.59 | $5.65 | $5.53 | 35,344,440 |
| 2021-09-22 | $5.54 | $5.58 | $5.51 | $5.57 | $5.45 | 25,728,030 |
| 2021-09-21 | $5.59 | $5.59 | $5.59 | $5.59 | $5.47 | 0 |
| 2021-09-20 | $5.59 | $5.59 | $5.59 | $5.59 | $5.47 | 0 |
| 2021-09-17 | $5.62 | $5.64 | $5.52 | $5.59 | $5.47 | 36,463,800 |
| 2021-09-16 | $5.73 | $5.76 | $5.57 | $5.61 | $5.49 | 46,031,080 |
| 2021-09-15 | $5.58 | $5.81 | $5.57 | $5.70 | $5.58 | 57,892,550 |
| 2021-09-14 | $5.76 | $5.76 | $5.59 | $5.59 | $5.47 | 52,908,500 |
| 2021-09-13 | $5.77 | $5.84 | $5.72 | $5.74 | $5.62 | 42,201,180 |
| 2021-09-10 | $5.77 | $5.92 | $5.76 | $5.77 | $5.65 | 67,072,090 |
| 2021-09-09 | $5.68 | $5.82 | $5.66 | $5.78 | $5.66 | 46,624,720 |
| 2021-09-08 | $5.73 | $5.93 | $5.70 | $5.79 | $5.67 | 71,275,380 |
| 2021-09-07 | $5.66 | $5.75 | $5.61 | $5.74 | $5.62 | 54,494,430 |
| 2021-09-06 | $5.56 | $5.70 | $5.54 | $5.69 | $5.57 | 68,134,960 |
| 2021-09-03 | $5.77 | $5.81 | $5.56 | $5.57 | $5.45 | 87,357,950 |
| 2021-09-02 | $5.49 | $5.62 | $5.47 | $5.59 | $5.47 | 72,399,250 |
| 2021-09-01 | $5.38 | $5.62 | $5.37 | $5.51 | $5.40 | 81,938,860 |
| 2021-08-31 | $5.28 | $5.41 | $5.26 | $5.40 | $5.29 | 37,087,120 |
| 2021-08-30 | $5.40 | $5.43 | $5.26 | $5.29 | $5.18 | 35,186,490 |
| 2021-08-27 | $5.35 | $5.47 | $5.35 | $5.40 | $5.29 | 33,011,530 |
| 2021-08-26 | $5.39 | $5.44 | $5.35 | $5.37 | $5.26 | 34,533,990 |
| 2021-08-25 | $5.42 | $5.43 | $5.35 | $5.39 | $5.28 | 29,750,760 |
| 2021-08-24 | $5.39 | $5.47 | $5.34 | $5.43 | $5.32 | 42,564,170 |
| 2021-08-23 | $5.43 | $5.48 | $5.36 | $5.41 | $5.30 | 48,835,730 |
| 2021-08-20 | $5.33 | $5.52 | $5.32 | $5.44 | $5.33 | 67,328,420 |
| 2021-08-19 | $5.36 | $5.45 | $5.30 | $5.31 | $5.20 | 56,578,560 |
| 2021-08-18 | $5.11 | $5.41 | $5.10 | $5.39 | $5.28 | 95,040,150 |
| 2021-08-17 | $5.12 | $5.28 | $5.12 | $5.13 | $5.02 | 47,286,640 |
| 2021-08-16 | $5.10 | $5.20 | $5.10 | $5.13 | $5.02 | 27,659,410 |
| 2021-08-13 | $5.13 | $5.15 | $5.09 | $5.11 | $5.00 | 16,359,870 |
| 2021-08-12 | $5.16 | $5.18 | $5.12 | $5.14 | $5.03 | 16,803,850 |
| 2021-08-11 | $5.18 | $5.20 | $5.13 | $5.15 | $5.04 | 21,426,740 |
| 2021-08-10 | $5.11 | $5.18 | $5.09 | $5.18 | $5.07 | 23,529,060 |
| 2021-08-09 | $5.06 | $5.16 | $5.05 | $5.12 | $5.01 | 23,917,200 |
| 2021-08-06 | $5.05 | $5.10 | $5.04 | $5.07 | $4.97 | 14,950,250 |
| 2021-08-05 | $5.14 | $5.19 | $5.08 | $5.08 | $4.98 | 19,343,490 |
| 2021-08-04 | $5.16 | $5.19 | $5.13 | $5.16 | $5.05 | 18,426,130 |
| 2021-08-03 | $5.17 | $5.28 | $5.11 | $5.18 | $5.07 | 30,122,150 |
| 2021-08-02 | $5.07 | $5.25 | $4.99 | $5.18 | $5.07 | 33,285,730 |
| 2021-07-30 | $5.16 | $5.17 | $5.07 | $5.08 | $4.98 | 22,721,340 |
| 2021-07-29 | $5.20 | $5.23 | $5.16 | $5.18 | $5.07 | 19,469,690 |
| 2021-07-28 | $5.20 | $5.25 | $5.14 | $5.16 | $5.05 | 26,842,020 |
| 2021-07-27 | $5.34 | $5.37 | $5.16 | $5.22 | $5.11 | 33,778,550 |
| 2021-07-26 | $5.44 | $5.52 | $5.32 | $5.33 | $5.22 | 36,707,850 |
| 2021-07-23 | $5.40 | $5.55 | $5.35 | $5.44 | $5.33 | 45,304,810 |
| 2021-07-22 | $5.33 | $5.43 | $5.32 | $5.40 | $5.29 | 32,318,450 |
| 2021-07-21 | $5.32 | $5.38 | $5.31 | $5.34 | $5.23 | 26,241,250 |
| 2021-07-20 | $5.31 | $5.36 | $5.30 | $5.32 | $5.21 | 13,317,940 |
| 2021-07-19 | $5.33 | $5.36 | $5.29 | $5.32 | $5.21 | 18,554,330 |
| 2021-07-16 | $5.36 | $5.38 | $5.33 | $5.35 | $5.24 | 19,860,180 |
| 2021-07-15 | $5.34 | $5.39 | $5.28 | $5.35 | $5.24 | 22,058,460 |
| 2021-07-14 | $5.35 | $5.37 | $5.31 | $5.35 | $5.24 | 17,438,060 |
| 2021-07-13 | $5.37 | $5.38 | $5.32 | $5.35 | $5.24 | 16,908,180 |
| 2021-07-12 | $5.39 | $5.44 | $5.36 | $5.38 | $5.27 | 24,784,270 |
| 2021-07-09 | $5.32 | $5.36 | $5.30 | $5.34 | $5.23 | 14,125,950 |
| 2021-07-08 | $5.36 | $5.38 | $5.32 | $5.33 | $5.22 | 16,525,650 |
| 2021-07-07 | $5.33 | $5.38 | $5.31 | $5.35 | $5.24 | 16,353,240 |
| 2021-07-06 | $5.34 | $5.38 | $5.30 | $5.35 | $5.24 | 19,554,030 |
| 2021-07-05 | $5.32 | $5.37 | $5.32 | $5.34 | $5.23 | 13,744,850 |
| 2021-07-02 | $5.42 | $5.45 | $5.30 | $5.32 | $5.21 | 29,061,440 |
| 2021-07-01 | $5.61 | $5.64 | $5.42 | $5.42 | $5.31 | 30,457,430 |
| 2021-06-30 | $5.52 | $5.59 | $5.50 | $5.57 | $5.45 | 23,202,280 |
| 2021-06-29 | $5.59 | $5.62 | $5.51 | $5.53 | $5.42 | 26,943,020 |
| 2021-06-28 | $5.71 | $5.73 | $5.58 | $5.61 | $5.49 | 35,280,590 |
| 2021-06-25 | $5.55 | $5.74 | $5.51 | $5.71 | $5.59 | 68,037,510 |
| 2021-06-24 | $5.55 | $5.62 | $5.50 | $5.60 | $5.48 | 19,499,960 |
| 2021-06-23 | $5.55 | $5.58 | $5.50 | $5.54 | $5.43 | 17,545,090 |
| 2021-06-22 | $5.61 | $5.64 | $5.53 | $5.55 | $5.44 | 23,058,830 |
| 2021-06-21 | $5.61 | $5.68 | $5.58 | $5.61 | $5.49 | 19,839,490 |
| 2021-06-18 | $5.60 | $5.68 | $5.57 | $5.64 | $5.52 | 23,675,150 |
| 2021-06-17 | $5.57 | $5.65 | $5.56 | $5.60 | $5.48 | 18,473,010 |
| 2021-06-16 | $5.56 | $5.65 | $5.55 | $5.61 | $5.49 | 26,145,760 |
| 2021-06-15 | $5.70 | $5.72 | $5.60 | $5.61 | $5.49 | 42,148,770 |
| 2021-06-14 | $5.79 | $5.79 | $5.79 | $5.79 | $5.67 | 0 |
| 2021-06-11 | $5.88 | $5.95 | $5.68 | $5.79 | $5.67 | 92,395,180 |
| 2021-06-10 | $5.65 | $6.19 | $5.62 | $6.08 | $5.95 | 132,004,200 |
| 2021-06-09 | $6.22 | $6.22 | $6.22 | $6.22 | $6.09 | 0 |
| 2021-06-08 | $6.22 | $6.22 | $6.22 | $6.22 | $6.09 | 0 |
| 2021-06-01 | $6.29 | $6.29 | $6.17 | $6.22 | $6.09 | 49,651,900 |
| 2021-05-31 | $6.34 | $6.34 | $6.22 | $6.25 | $6.12 | 59,427,290 |
| 2021-05-28 | $6.30 | $6.50 | $6.18 | $6.41 | $6.28 | 88,550,070 |
| 2021-05-27 | $6.33 | $6.40 | $6.29 | $6.33 | $6.20 | 37,253,570 |
| 2021-05-26 | $6.38 | $6.54 | $6.33 | $6.35 | $6.22 | 59,583,650 |
| 2021-05-25 | $6.20 | $6.43 | $6.18 | $6.38 | $6.25 | 58,595,120 |
| 2021-05-24 | $6.16 | $6.28 | $6.16 | $6.22 | $6.09 | 23,373,920 |
| 2021-05-21 | $6.29 | $6.29 | $6.17 | $6.17 | $6.04 | 23,324,440 |
| 2021-05-20 | $6.19 | $6.36 | $6.17 | $6.29 | $6.16 | 33,187,510 |
| 2021-05-19 | $6.17 | $6.25 | $6.16 | $6.21 | $6.08 | 16,921,940 |
| 2021-05-18 | $6.17 | $6.29 | $6.16 | $6.18 | $6.05 | 18,795,190 |
| 2021-05-17 | $6.24 | $6.27 | $6.15 | $6.18 | $6.05 | 31,519,280 |
| 2021-05-14 | $6.04 | $6.33 | $6.02 | $6.31 | $6.18 | 58,444,710 |
| 2021-05-13 | $5.98 | $6.04 | $5.97 | $6.02 | $5.90 | 13,369,790 |
| 2021-05-12 | $6.00 | $6.04 | $5.96 | $6.00 | $5.88 | 11,941,900 |
| 2021-05-11 | $5.91 | $6.05 | $5.91 | $6.01 | $5.89 | 14,126,120 |
| 2021-05-10 | $5.98 | $5.98 | $5.93 | $5.94 | $5.82 | 11,623,900 |
| 2021-05-07 | $6.07 | $6.11 | $6.07 | $6.08 | $5.84 | 11,597,400 |
| 2021-05-06 | $6.11 | $6.16 | $6.06 | $6.09 | $5.85 | 12,192,290 |
| 2021-05-05 | $6.09 | $6.09 | $6.09 | $6.09 | $5.85 | 0 |
| 2021-05-04 | $6.09 | $6.09 | $6.09 | $6.09 | $5.85 | 0 |
| 2021-04-30 | $6.12 | $6.16 | $6.08 | $6.09 | $5.85 | 14,688,400 |
| 2021-04-29 | $6.08 | $6.22 | $6.04 | $6.17 | $5.92 | 19,055,160 |
| 2021-04-28 | $6.09 | $6.10 | $6.04 | $6.08 | $5.84 | 8,791,370 |
| 2021-04-27 | $6.11 | $6.13 | $6.03 | $6.07 | $5.83 | 14,276,390 |
| 2021-04-26 | $6.19 | $6.21 | $6.09 | $6.10 | $5.86 | 14,841,100 |
| 2021-04-23 | $6.22 | $6.22 | $6.15 | $6.18 | $5.93 | 10,600,090 |
| 2021-04-22 | $6.22 | $6.27 | $6.20 | $6.22 | $5.97 | 11,361,280 |
| 2021-04-21 | $6.23 | $6.26 | $6.20 | $6.21 | $5.96 | 8,817,460 |
| 2021-04-20 | $6.30 | $6.35 | $6.23 | $6.23 | $5.98 | 13,548,680 |
| 2021-04-19 | $6.20 | $6.34 | $6.19 | $6.31 | $6.06 | 19,391,530 |
| 2021-04-16 | $6.15 | $6.22 | $6.15 | $6.22 | $5.97 | 11,359,650 |
| 2021-04-15 | $6.19 | $6.20 | $6.12 | $6.15 | $5.90 | 13,228,280 |
| 2021-04-14 | $6.17 | $6.24 | $6.17 | $6.21 | $5.96 | 11,354,560 |
| 2021-04-13 | $6.24 | $6.28 | $6.15 | $6.20 | $5.95 | 16,939,910 |
| 2021-04-12 | $6.38 | $6.41 | $6.22 | $6.24 | $5.99 | 22,097,400 |
| 2021-04-09 | $6.42 | $6.44 | $6.38 | $6.40 | $6.14 | 12,894,900 |
| 2021-04-08 | $6.41 | $6.52 | $6.38 | $6.45 | $6.19 | 28,789,520 |
| 2021-04-07 | $6.39 | $6.46 | $6.37 | $6.41 | $6.15 | 15,915,220 |
| 2021-04-06 | $6.43 | $6.44 | $6.38 | $6.40 | $6.14 | 12,443,350 |
| 2021-04-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.16 | 0 |
| 2021-04-02 | $6.38 | $6.44 | $6.36 | $6.42 | $6.16 | 16,094,790 |
| 2021-04-01 | $6.40 | $6.43 | $6.37 | $6.41 | $6.15 | 10,618,080 |
| 2021-03-31 | $6.46 | $6.46 | $6.35 | $6.39 | $6.13 | 17,525,180 |
| 2021-03-30 | $6.52 | $6.54 | $6.40 | $6.43 | $6.17 | 17,226,100 |
| 2021-03-29 | $6.58 | $6.58 | $6.51 | $6.52 | $6.26 | 13,484,450 |
| 2021-03-26 | $6.58 | $6.60 | $6.51 | $6.58 | $6.32 | 20,030,420 |
| 2021-03-25 | $6.56 | $6.64 | $6.54 | $6.56 | $6.30 | 16,097,400 |
| 2021-03-24 | $6.52 | $6.72 | $6.50 | $6.60 | $6.34 | 38,429,060 |
| 2021-03-23 | $6.50 | $6.58 | $6.45 | $6.55 | $6.29 | 22,284,560 |
| 2021-03-22 | $6.43 | $6.55 | $6.42 | $6.51 | $6.25 | 18,863,550 |
| 2021-03-19 | $6.42 | $6.44 | $6.37 | $6.41 | $6.15 | 17,226,570 |
| 2021-03-18 | $6.55 | $6.57 | $6.44 | $6.46 | $6.20 | 20,245,720 |
| 2021-03-17 | $6.59 | $6.60 | $6.54 | $6.56 | $6.30 | 18,197,490 |
| 2021-03-16 | $6.60 | $6.62 | $6.57 | $6.59 | $6.33 | 12,925,230 |
| 2021-03-15 | $6.58 | $6.63 | $6.55 | $6.59 | $6.33 | 14,915,620 |
| 2021-03-12 | $6.63 | $6.74 | $6.55 | $6.66 | $6.39 | 22,604,330 |
| 2021-03-11 | $6.58 | $6.65 | $6.55 | $6.65 | $6.38 | 14,938,640 |
| 2021-03-10 | $6.62 | $6.68 | $6.55 | $6.56 | $6.30 | 17,853,720 |
| 2021-03-09 | $6.76 | $6.82 | $6.56 | $6.61 | $6.35 | 28,436,490 |
| 2021-03-08 | $6.90 | $6.93 | $6.78 | $6.79 | $6.52 | 26,453,410 |
| 2021-03-05 | $6.73 | $6.88 | $6.72 | $6.86 | $6.59 | 30,417,740 |
| 2021-03-04 | $6.77 | $6.79 | $6.71 | $6.74 | $6.47 | 19,153,250 |
| 2021-03-03 | $6.72 | $6.82 | $6.71 | $6.82 | $6.55 | 23,655,900 |
| 2021-03-02 | $6.77 | $6.83 | $6.74 | $6.77 | $6.50 | 19,764,920 |
| 2021-03-01 | $6.75 | $6.80 | $6.73 | $6.77 | $6.50 | 19,043,070 |
| 2021-02-26 | $6.71 | $6.84 | $6.70 | $6.74 | $6.47 | 17,052,920 |
| 2021-02-25 | $6.81 | $6.86 | $6.74 | $6.79 | $6.52 | 18,815,330 |
| 2021-02-24 | $6.76 | $6.86 | $6.74 | $6.77 | $6.50 | 19,775,360 |
| 2021-02-23 | $6.78 | $6.88 | $6.73 | $6.76 | $6.49 | 22,627,660 |
| 2021-02-22 | $6.91 | $7.04 | $6.82 | $6.82 | $6.55 | 41,452,690 |
| 2021-02-19 | $6.67 | $6.90 | $6.64 | $6.88 | $6.60 | 26,732,820 |
| 2021-02-18 | $6.66 | $6.74 | $6.62 | $6.67 | $6.40 | 20,244,490 |
| 2021-02-17 | $6.57 | $6.57 | $6.57 | $6.57 | $6.31 | 0 |
| 2021-02-16 | $6.57 | $6.57 | $6.57 | $6.57 | $6.31 | 0 |
| 2021-02-15 | $6.57 | $6.57 | $6.57 | $6.57 | $6.31 | 0 |
| 2021-02-12 | $6.57 | $6.57 | $6.57 | $6.57 | $6.31 | 0 |
| 2021-02-11 | $6.57 | $6.57 | $6.57 | $6.57 | $6.31 | 0 |
| 2021-02-10 | $6.55 | $6.60 | $6.50 | $6.57 | $6.31 | 18,553,720 |
| 2021-02-09 | $6.43 | $6.61 | $6.35 | $6.59 | $6.33 | 23,925,910 |
| 2021-02-08 | $6.37 | $6.49 | $6.35 | $6.42 | $6.16 | 15,523,500 |
| 2021-02-05 | $6.48 | $6.53 | $6.35 | $6.36 | $6.11 | 18,436,720 |
| 2021-02-04 | $6.63 | $6.67 | $6.40 | $6.44 | $6.18 | 25,644,300 |
| 2021-02-03 | $6.73 | $6.75 | $6.63 | $6.65 | $6.38 | 17,485,100 |
| 2021-02-02 | $6.60 | $6.74 | $6.56 | $6.73 | $6.46 | 22,401,180 |
| 2021-02-01 | $6.75 | $6.78 | $6.53 | $6.61 | $6.35 | 22,395,990 |
| 2021-01-29 | $6.83 | $6.86 | $6.66 | $6.73 | $6.46 | 21,219,950 |
| 2021-01-28 | $6.81 | $6.85 | $6.73 | $6.80 | $6.53 | 23,951,490 |
| 2021-01-27 | $6.81 | $6.89 | $6.81 | $6.85 | $6.58 | 18,867,910 |
| 2021-01-26 | $7.00 | $7.01 | $6.82 | $6.82 | $6.55 | 33,565,010 |
| 2021-01-25 | $7.12 | $7.16 | $7.01 | $7.03 | $6.75 | 32,076,490 |
| 2021-01-22 | $7.36 | $7.39 | $7.10 | $7.12 | $6.83 | 52,951,790 |
| 2021-01-21 | $7.34 | $7.49 | $7.31 | $7.41 | $7.11 | 37,345,150 |
| 2021-01-20 | $7.34 | $7.41 | $7.33 | $7.37 | $7.07 | 23,391,630 |
| 2021-01-19 | $7.30 | $7.42 | $7.26 | $7.38 | $7.08 | 33,008,400 |
| 2021-01-18 | $7.28 | $7.40 | $7.28 | $7.31 | $7.02 | 36,382,360 |
| 2021-01-15 | $7.38 | $7.45 | $7.29 | $7.30 | $7.01 | 44,170,670 |
| 2021-01-14 | $7.47 | $7.52 | $7.35 | $7.35 | $7.06 | 54,442,110 |
| 2021-01-13 | $7.97 | $7.98 | $7.51 | $7.58 | $7.28 | 67,644,640 |
| 2021-01-12 | $7.72 | $8.06 | $7.66 | $7.99 | $7.67 | 68,340,920 |
| 2021-01-11 | $8.00 | $8.03 | $7.75 | $7.76 | $7.45 | 39,563,120 |
| 2021-01-08 | $8.05 | $8.14 | $7.93 | $7.99 | $7.67 | 40,311,940 |
| 2021-01-07 | $8.01 | $8.12 | $7.85 | $8.05 | $7.73 | 53,846,630 |
| 2021-01-06 | $8.11 | $8.28 | $8.00 | $8.07 | $7.75 | 51,862,430 |
| 2021-01-05 | $8.09 | $8.25 | $8.05 | $8.16 | $7.83 | 64,759,130 |
| 2021-01-04 | $8.05 | $8.30 | $7.92 | $8.23 | $7.90 | 90,016,040 |
| 2021-01-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.68 | 0 |
| 2020-12-31 | $7.82 | $8.13 | $7.81 | $8.00 | $7.68 | 71,700,550 |
| 2020-12-30 | $7.61 | $7.78 | $7.56 | $7.77 | $7.46 | 33,071,830 |
| 2020-12-29 | $7.57 | $7.84 | $7.57 | $7.67 | $7.36 | 39,895,270 |
| 2020-12-28 | $7.50 | $7.66 | $7.46 | $7.56 | $7.26 | 26,675,810 |
| 2020-12-25 | $7.31 | $7.60 | $7.27 | $7.54 | $7.24 | 28,678,390 |
| 2020-12-24 | $7.53 | $7.60 | $7.29 | $7.35 | $7.06 | 26,619,680 |
| 2020-12-23 | $7.51 | $7.59 | $7.45 | $7.54 | $7.24 | 27,306,180 |
| 2020-12-22 | $7.82 | $7.83 | $7.46 | $7.46 | $7.16 | 45,983,500 |
| 2020-12-21 | $7.81 | $7.91 | $7.72 | $7.84 | $7.53 | 29,684,300 |
| 2020-12-18 | $7.88 | $7.94 | $7.80 | $7.81 | $7.50 | 24,388,670 |
| 2020-12-17 | $7.73 | $7.95 | $7.53 | $7.93 | $7.61 | 50,328,060 |
| 2020-12-16 | $7.93 | $7.95 | $7.76 | $7.77 | $7.46 | 24,314,550 |
| 2020-12-15 | $7.88 | $7.94 | $7.85 | $7.90 | $7.58 | 18,529,800 |
| 2020-12-14 | $7.85 | $7.93 | $7.83 | $7.89 | $7.57 | 18,063,530 |
| 2020-12-11 | $7.91 | $7.92 | $7.81 | $7.88 | $7.56 | 42,019,470 |
| 2020-12-10 | $7.87 | $7.97 | $7.82 | $7.92 | $7.60 | 37,621,460 |
| 2020-12-09 | $8.22 | $8.28 | $7.89 | $7.89 | $7.57 | 59,842,690 |
| 2020-12-08 | $8.19 | $8.29 | $8.17 | $8.23 | $7.90 | 27,868,650 |
| 2020-12-07 | $8.37 | $8.41 | $8.18 | $8.19 | $7.86 | 41,914,340 |
| 2020-12-04 | $8.52 | $8.52 | $8.30 | $8.39 | $8.05 | 51,488,590 |
| 2020-12-03 | $8.34 | $8.63 | $8.31 | $8.51 | $8.17 | 96,426,950 |
| 2020-12-02 | $8.30 | $8.49 | $8.25 | $8.37 | $8.03 | 75,324,280 |
| 2020-12-01 | $8.13 | $8.38 | $8.06 | $8.34 | $8.01 | 72,162,430 |
| 2020-11-30 | $8.19 | $8.41 | $8.14 | $8.14 | $7.81 | 81,042,040 |
| 2020-11-27 | $8.07 | $8.18 | $8.03 | $8.16 | $7.83 | 34,540,810 |
| 2020-11-26 | $8.09 | $8.13 | $8.03 | $8.08 | $7.76 | 25,403,190 |
| 2020-11-25 | $8.26 | $8.32 | $8.08 | $8.08 | $7.76 | 34,026,660 |
| 2020-11-24 | $8.31 | $8.36 | $8.21 | $8.22 | $7.89 | 34,520,110 |
| 2020-11-23 | $8.16 | $8.47 | $8.13 | $8.32 | $7.99 | 67,687,560 |
| 2020-11-20 | $8.18 | $8.23 | $8.14 | $8.19 | $7.86 | 27,101,540 |
| 2020-11-19 | $8.11 | $8.22 | $8.05 | $8.19 | $7.86 | 29,511,980 |
| 2020-11-18 | $8.13 | $8.27 | $8.11 | $8.16 | $7.83 | 36,005,410 |
| 2020-11-17 | $8.10 | $8.13 | $8.01 | $8.13 | $7.80 | 25,103,590 |
| 2020-11-16 | $8.08 | $8.13 | $8.00 | $8.10 | $7.78 | 26,786,110 |
| 2020-11-13 | $8.01 | $8.05 | $7.97 | $8.04 | $7.72 | 25,749,640 |
| 2020-11-12 | $8.02 | $8.14 | $7.96 | $8.06 | $7.74 | 26,314,840 |
| 2020-11-11 | $8.13 | $8.16 | $8.00 | $8.02 | $7.70 | 40,040,500 |
| 2020-11-10 | $8.39 | $8.40 | $8.10 | $8.14 | $7.81 | 73,248,300 |
| 2020-11-09 | $8.26 | $8.53 | $8.23 | $8.44 | $8.10 | 86,272,780 |
| 2020-11-06 | $8.27 | $8.39 | $8.16 | $8.22 | $7.89 | 50,532,200 |
| 2020-11-05 | $8.20 | $8.44 | $8.20 | $8.29 | $7.96 | 54,610,960 |
| 2020-11-04 | $8.22 | $8.23 | $8.07 | $8.14 | $7.81 | 38,491,730 |
| 2020-11-03 | $7.93 | $8.25 | $7.93 | $8.20 | $7.87 | 56,256,430 |
| 2020-11-02 | $7.98 | $8.13 | $7.78 | $7.92 | $7.60 | 43,980,620 |
| 2020-10-30 | $8.24 | $8.30 | $7.92 | $7.96 | $7.64 | 56,109,010 |
| 2020-10-29 | $8.14 | $8.36 | $8.00 | $8.27 | $7.94 | 46,378,630 |
| 2020-10-28 | $8.16 | $8.27 | $8.14 | $8.25 | $7.92 | 37,282,750 |
| 2020-10-27 | $8.19 | $8.28 | $8.15 | $8.19 | $7.86 | 41,796,600 |
| 2020-10-26 | $8.35 | $8.36 | $8.13 | $8.20 | $7.87 | 71,820,940 |
| 2020-10-23 | $8.70 | $8.73 | $8.50 | $8.50 | $8.16 | 59,183,770 |
| 2020-10-22 | $8.64 | $8.85 | $8.60 | $8.76 | $8.41 | 60,922,000 |
| 2020-10-21 | $8.68 | $8.74 | $8.59 | $8.66 | $8.31 | 44,947,780 |
| 2020-10-20 | $8.51 | $8.78 | $8.41 | $8.76 | $8.41 | 76,744,860 |
| 2020-10-19 | $8.82 | $9.06 | $8.60 | $8.65 | $8.30 | 125,754,400 |
| 2020-10-16 | $8.48 | $8.56 | $8.32 | $8.53 | $8.19 | 66,263,550 |
| 2020-10-15 | $8.74 | $8.86 | $8.50 | $8.50 | $8.16 | 83,176,730 |
| 2020-10-14 | $8.85 | $8.90 | $8.74 | $8.75 | $8.40 | 61,006,620 |
| 2020-10-13 | $8.98 | $9.03 | $8.74 | $8.91 | $8.55 | 115,290,190 |
| 2020-10-12 | $8.87 | $9.23 | $8.78 | $9.16 | $8.79 | 149,489,710 |
| 2020-10-09 | $8.91 | $8.92 | $8.62 | $8.85 | $8.50 | 99,465,290 |
| 2020-10-08 | $8.77 | $8.77 | $8.77 | $8.77 | $8.42 | 0 |
| 2020-10-07 | $8.77 | $8.77 | $8.77 | $8.77 | $8.42 | 0 |
| 2020-10-06 | $8.77 | $8.77 | $8.77 | $8.77 | $8.42 | 0 |
| 2020-10-05 | $8.77 | $8.77 | $8.77 | $8.77 | $8.42 | 0 |
| 2020-10-02 | $8.77 | $8.77 | $8.77 | $8.77 | $8.42 | 0 |
| 2020-10-01 | $8.77 | $8.77 | $8.77 | $8.77 | $8.42 | 0 |
| 2020-09-30 | $8.97 | $9.04 | $8.68 | $8.77 | $8.42 | 86,689,810 |
| 2020-09-29 | $8.97 | $9.06 | $8.87 | $8.92 | $8.56 | 87,457,420 |
| 2020-09-28 | $8.86 | $9.00 | $8.76 | $8.86 | $8.51 | 81,576,510 |
| 2020-09-25 | $8.91 | $9.27 | $8.70 | $8.95 | $8.59 | 175,989,680 |
| 2020-09-24 | $8.91 | $9.13 | $8.76 | $8.86 | $8.51 | 153,077,030 |
| 2020-09-23 | $9.21 | $9.56 | $8.97 | $8.98 | $8.62 | 290,464,880 |
| 2020-09-22 | $8.54 | $9.49 | $8.52 | $9.32 | $8.95 | 391,896,390 |
| 2020-09-21 | $8.86 | $9.15 | $8.60 | $8.63 | $8.28 | 195,510,270 |
| 2020-09-18 | $7.96 | $8.49 | $7.92 | $8.41 | $8.07 | 103,704,680 |
| 2020-09-17 | $8.04 | $8.07 | $7.85 | $7.97 | $7.65 | 54,798,070 |
| 2020-09-16 | $8.08 | $8.21 | $8.04 | $8.09 | $7.77 | 41,465,400 |
| 2020-09-15 | $8.11 | $8.13 | $8.03 | $8.12 | $7.79 | 35,147,380 |
| 2020-09-14 | $8.15 | $8.18 | $8.02 | $8.13 | $7.80 | 46,072,550 |
| 2020-09-11 | $8.03 | $8.16 | $7.97 | $8.10 | $7.78 | 53,008,100 |
| 2020-09-10 | $8.36 | $8.41 | $8.03 | $8.09 | $7.77 | 84,179,550 |
| 2020-09-09 | $8.33 | $8.42 | $8.18 | $8.25 | $7.92 | 87,647,770 |
| 2020-09-08 | $8.28 | $8.52 | $8.23 | $8.50 | $8.16 | 115,313,630 |
| 2020-09-07 | $8.66 | $8.75 | $8.20 | $8.25 | $7.92 | 147,179,790 |
| 2020-09-04 | $8.71 | $8.87 | $8.64 | $8.73 | $8.38 | 94,197,460 |
| 2020-09-03 | $9.10 | $9.23 | $8.78 | $8.86 | $8.51 | 145,707,670 |
| 2020-09-02 | $9.39 | $9.40 | $8.92 | $9.09 | $8.73 | 176,496,800 |
| 2020-09-01 | $8.88 | $9.32 | $8.83 | $9.26 | $8.89 | 254,936,560 |
| 2020-08-31 | $8.41 | $9.23 | $8.38 | $9.00 | $8.64 | 361,428,190 |
| 2020-08-28 | $8.10 | $8.43 | $8.05 | $8.39 | $8.05 | 123,132,930 |
| 2020-08-27 | $8.90 | $8.93 | $8.06 | $8.18 | $7.85 | 235,320,650 |
| 2020-08-26 | $8.85 | $9.28 | $8.78 | $8.95 | $8.59 | 179,881,530 |
| 2020-08-25 | $8.81 | $9.22 | $8.77 | $8.88 | $8.52 | 125,070,080 |
| 2020-08-24 | $9.07 | $9.08 | $8.70 | $8.82 | $8.47 | 93,700,300 |
| 2020-08-21 | $8.81 | $9.27 | $8.76 | $9.00 | $8.64 | 127,509,720 |
| 2020-08-20 | $8.96 | $9.07 | $8.62 | $8.71 | $8.36 | 91,388,740 |
| 2020-08-19 | $9.09 | $9.24 | $8.85 | $8.92 | $8.56 | 160,887,260 |
| 2020-08-18 | $8.66 | $9.45 | $8.62 | $9.13 | $8.76 | 256,958,740 |
| 2020-08-17 | $8.43 | $8.93 | $8.43 | $8.68 | $8.33 | 115,870,340 |
| 2020-08-14 | $8.14 | $8.39 | $8.11 | $8.36 | $8.03 | 55,915,710 |
| 2020-08-13 | $8.20 | $8.33 | $8.12 | $8.19 | $7.86 | 52,474,290 |
| 2020-08-12 | $8.18 | $8.32 | $7.99 | $8.17 | $7.84 | 65,064,480 |
| 2020-08-11 | $8.47 | $8.63 | $8.18 | $8.21 | $7.88 | 76,161,350 |
| 2020-08-10 | $8.39 | $8.70 | $8.29 | $8.52 | $8.18 | 91,608,920 |
| 2020-08-07 | $8.70 | $8.86 | $8.35 | $8.51 | $8.17 | 149,636,800 |
| 2020-08-06 | $8.92 | $9.20 | $8.63 | $9.10 | $8.74 | 148,648,470 |
| 2020-08-05 | $8.71 | $9.18 | $8.54 | $9.06 | $8.70 | 166,681,790 |
| 2020-08-04 | $8.71 | $8.92 | $8.57 | $8.76 | $8.41 | 160,171,000 |
| 2020-08-03 | $8.26 | $8.90 | $8.17 | $8.90 | $8.54 | 187,355,690 |
| 2020-07-31 | $7.90 | $8.25 | $7.87 | $8.09 | $7.77 | 81,866,030 |
| 2020-07-30 | $8.00 | $8.04 | $7.88 | $7.89 | $7.57 | 51,099,320 |
| 2020-07-29 | $7.77 | $8.07 | $7.72 | $8.00 | $7.68 | 75,971,590 |
| 2020-07-28 | $7.84 | $7.92 | $7.72 | $7.78 | $7.47 | 43,701,960 |
| 2020-07-27 | $7.85 | $7.88 | $7.61 | $7.77 | $7.46 | 64,738,570 |
| 2020-07-24 | $8.25 | $8.35 | $7.76 | $7.80 | $7.49 | 93,864,530 |
| 2020-07-23 | $8.20 | $8.40 | $8.02 | $8.34 | $8.01 | 85,694,490 |
| 2020-07-22 | $8.32 | $8.58 | $8.23 | $8.29 | $7.96 | 106,336,750 |
| 2020-07-21 | $8.42 | $8.50 | $8.21 | $8.27 | $7.94 | 72,603,960 |
| 2020-07-20 | $8.09 | $8.47 | $8.03 | $8.43 | $8.09 | 127,856,970 |
| 2020-07-17 | $8.27 | $8.31 | $7.77 | $7.89 | $7.57 | 117,646,500 |
| 2020-07-16 | $8.54 | $8.79 | $8.13 | $8.16 | $7.83 | 136,461,780 |
| 2020-07-15 | $9.18 | $9.29 | $8.50 | $8.58 | $8.24 | 182,249,160 |
| 2020-07-14 | $9.02 | $9.65 | $8.95 | $9.15 | $8.78 | 214,550,960 |
| 2020-07-13 | $8.85 | $9.20 | $8.80 | $9.01 | $8.65 | 155,549,950 |
| 2020-07-10 | $8.83 | $9.10 | $8.76 | $8.82 | $8.47 | 153,771,960 |
| 2020-07-09 | $9.07 | $9.35 | $8.75 | $9.12 | $8.75 | 233,098,520 |
| 2020-07-08 | $8.24 | $9.09 | $8.20 | $8.88 | $8.52 | 211,769,430 |
| 2020-07-07 | $8.71 | $8.75 | $8.12 | $8.31 | $7.98 | 191,706,110 |
| 2020-07-06 | $8.21 | $8.78 | $8.10 | $8.67 | $8.32 | 236,610,350 |
| 2020-07-03 | $7.72 | $8.30 | $7.60 | $8.13 | $7.71 | 228,365,750 |
| 2020-07-02 | $6.91 | $7.61 | $6.88 | $7.61 | $7.21 | 180,287,120 |
| 2020-07-01 | $6.76 | $6.94 | $6.74 | $6.92 | $6.56 | 61,818,610 |
| 2020-06-30 | $6.61 | $6.84 | $6.60 | $6.83 | $6.47 | 64,780,670 |
| 2020-06-29 | $6.74 | $6.75 | $6.50 | $6.51 | $6.17 | 49,384,600 |
| 2020-06-26 | $6.81 | $6.81 | $6.81 | $6.81 | $6.46 | 0 |
| 2020-06-25 | $6.81 | $6.81 | $6.81 | $6.81 | $6.46 | 0 |
| 2020-06-24 | $6.89 | $6.92 | $6.77 | $6.81 | $6.46 | 33,657,950 |
| 2020-06-23 | $6.79 | $6.88 | $6.72 | $6.87 | $6.51 | 50,619,020 |
| 2020-06-22 | $6.60 | $6.99 | $6.58 | $6.80 | $6.45 | 91,590,610 |
| 2020-06-19 | $6.51 | $6.71 | $6.38 | $6.67 | $6.32 | 86,410,960 |
| 2020-06-18 | $6.80 | $6.80 | $6.46 | $6.53 | $6.19 | 114,173,630 |
| 2020-06-17 | $7.00 | $7.03 | $6.90 | $6.95 | $6.59 | 33,297,550 |
| 2020-06-16 | $6.99 | $7.05 | $6.96 | $7.05 | $6.68 | 21,309,990 |
| 2020-06-15 | $7.01 | $7.13 | $6.92 | $6.92 | $6.56 | 30,635,620 |
| 2020-06-12 | $6.90 | $7.06 | $6.87 | $6.99 | $6.63 | 27,416,390 |
| 2020-06-11 | $7.02 | $7.17 | $7.01 | $7.05 | $6.68 | 28,485,620 |
| 2020-06-10 | $7.16 | $7.17 | $7.02 | $7.05 | $6.68 | 23,404,690 |
| 2020-06-09 | $7.13 | $7.23 | $7.12 | $7.16 | $6.79 | 22,774,350 |
| 2020-06-08 | $7.23 | $7.26 | $7.11 | $7.13 | $6.76 | 29,495,700 |
| 2020-06-05 | $7.17 | $7.27 | $7.10 | $7.23 | $6.85 | 30,843,070 |
| 2020-06-04 | $7.23 | $7.28 | $7.15 | $7.17 | $6.80 | 24,915,760 |
| 2020-06-03 | $7.41 | $7.43 | $7.15 | $7.19 | $6.82 | 42,659,720 |
| 2020-06-02 | $7.38 | $7.47 | $7.33 | $7.37 | $6.99 | 36,530,890 |
| 2020-06-01 | $7.31 | $7.49 | $7.22 | $7.43 | $7.04 | 69,010,210 |
| 2020-05-29 | $7.10 | $7.12 | $7.05 | $7.10 | $6.73 | 21,166,410 |
| 2020-05-28 | $6.92 | $7.14 | $6.90 | $7.12 | $6.75 | 44,891,440 |
| 2020-05-27 | $6.97 | $7.01 | $6.86 | $6.88 | $6.52 | 16,741,430 |
| 2020-05-26 | $6.85 | $6.96 | $6.83 | $6.96 | $6.60 | 21,201,730 |
| 2020-05-25 | $6.82 | $6.87 | $6.75 | $6.81 | $6.46 | 20,236,370 |
| 2020-05-22 | $7.02 | $7.06 | $6.81 | $6.83 | $6.47 | 32,266,600 |
| 2020-05-21 | $7.15 | $7.18 | $7.02 | $7.03 | $6.66 | 23,774,850 |
| 2020-05-20 | $7.16 | $7.25 | $7.11 | $7.13 | $6.76 | 21,918,080 |
| 2020-05-19 | $7.24 | $7.27 | $7.15 | $7.19 | $6.82 | 19,207,830 |
| 2020-05-18 | $7.27 | $7.27 | $7.12 | $7.14 | $6.77 | 29,802,790 |
| 2020-05-15 | $7.30 | $7.36 | $7.25 | $7.27 | $6.89 | 20,037,800 |
| 2020-05-14 | $7.31 | $7.35 | $7.24 | $7.26 | $6.88 | 23,427,650 |
| 2020-05-13 | $7.35 | $7.42 | $7.29 | $7.37 | $6.99 | 24,182,500 |
| 2020-05-12 | $7.47 | $7.50 | $7.29 | $7.40 | $7.01 | 26,441,940 |
| 2020-05-11 | $7.49 | $7.58 | $7.38 | $7.44 | $7.05 | 38,031,570 |
| 2020-05-08 | $7.35 | $7.63 | $7.28 | $7.49 | $7.10 | 71,912,030 |
| 2020-05-07 | $7.26 | $7.43 | $7.24 | $7.27 | $6.89 | 44,576,440 |
| 2020-05-06 | $7.11 | $7.30 | $7.08 | $7.30 | $6.92 | 46,860,700 |
| 2020-05-05 | $7.25 | $7.25 | $7.25 | $7.25 | $6.87 | 0 |
| 2020-05-04 | $7.25 | $7.25 | $7.25 | $7.25 | $6.87 | 0 |
| 2020-05-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.87 | 0 |
| 2020-04-30 | $7.06 | $7.28 | $7.05 | $7.25 | $6.87 | 54,934,820 |
| 2020-04-29 | $7.01 | $7.12 | $6.99 | $7.01 | $6.64 | 30,001,410 |
| 2020-04-28 | $7.09 | $7.18 | $6.95 | $7.09 | $6.72 | 56,801,300 |
| 2020-04-27 | $6.97 | $7.07 | $6.93 | $6.96 | $6.60 | 24,701,940 |
| 2020-04-24 | $7.10 | $7.20 | $6.95 | $6.98 | $6.62 | 39,396,630 |
| 2020-04-23 | $7.21 | $7.22 | $7.12 | $7.12 | $6.75 | 27,440,190 |
| 2020-04-22 | $7.14 | $7.25 | $7.11 | $7.21 | $6.83 | 37,817,410 |
| 2020-04-21 | $7.45 | $7.47 | $7.15 | $7.23 | $6.85 | 65,119,570 |
| 2020-04-20 | $7.52 | $7.53 | $7.45 | $7.51 | $7.12 | 29,298,890 |
| 2020-04-17 | $7.55 | $7.60 | $7.46 | $7.48 | $7.09 | 48,151,850 |
| 2020-04-16 | $7.45 | $7.63 | $7.42 | $7.48 | $7.09 | 50,889,510 |
| 2020-04-15 | $7.65 | $7.70 | $7.49 | $7.50 | $7.11 | 54,960,080 |
| 2020-04-14 | $7.56 | $7.76 | $7.52 | $7.70 | $7.30 | 56,740,410 |
| 2020-04-13 | $7.50 | $7.58 | $7.42 | $7.50 | $7.11 | 33,712,650 |
| 2020-04-10 | $7.79 | $7.79 | $7.54 | $7.56 | $7.17 | 59,918,180 |
| 2020-04-09 | $7.69 | $7.98 | $7.66 | $7.79 | $7.38 | 89,768,940 |
| 2020-04-08 | $7.66 | $7.67 | $7.57 | $7.62 | $7.22 | 49,675,370 |
| 2020-04-07 | $7.76 | $7.81 | $7.61 | $7.73 | $7.33 | 85,724,330 |
| 2020-04-06 | $7.55 | $7.55 | $7.55 | $7.55 | $7.16 | 0 |
| 2020-04-03 | $7.71 | $7.74 | $7.50 | $7.55 | $7.16 | 49,933,730 |
| 2020-04-02 | $7.40 | $7.76 | $7.40 | $7.76 | $7.36 | 63,164,500 |
| 2020-04-01 | $7.68 | $7.88 | $7.48 | $7.50 | $7.11 | 70,843,330 |
| 2020-03-31 | $7.97 | $8.04 | $7.71 | $7.72 | $7.32 | 56,459,000 |
| 2020-03-30 | $7.88 | $7.97 | $7.70 | $7.87 | $7.46 | 66,569,440 |
| 2020-03-27 | $8.11 | $8.34 | $8.01 | $8.04 | $7.62 | 82,872,210 |
| 2020-03-26 | $8.08 | $8.16 | $7.94 | $7.99 | $7.57 | 65,244,380 |
| 2020-03-25 | $8.27 | $8.30 | $8.06 | $8.18 | $7.75 | 119,195,990 |
| 2020-03-24 | $7.85 | $8.27 | $7.76 | $8.13 | $7.71 | 143,412,270 |
| 2020-03-23 | $7.59 | $7.86 | $7.52 | $7.60 | $7.20 | 71,592,840 |
| 2020-03-20 | $7.85 | $7.90 | $7.59 | $7.85 | $7.44 | 79,189,050 |
| 2020-03-19 | $7.41 | $7.95 | $7.37 | $7.83 | $7.42 | 140,349,080 |
| 2020-03-18 | $7.78 | $7.89 | $7.37 | $7.40 | $7.01 | 100,021,810 |
| 2020-03-17 | $7.87 | $7.95 | $7.33 | $7.76 | $7.36 | 104,958,130 |
| 2020-03-16 | $8.61 | $8.65 | $7.70 | $7.70 | $7.30 | 152,826,440 |
| 2020-03-13 | $8.20 | $8.79 | $8.01 | $8.56 | $8.11 | 133,026,230 |
| 2020-03-12 | $8.72 | $8.92 | $8.57 | $8.70 | $8.25 | 98,992,800 |
| 2020-03-11 | $9.17 | $9.22 | $8.90 | $8.93 | $8.46 | 120,509,730 |
| 2020-03-10 | $8.77 | $9.38 | $8.58 | $9.23 | $8.75 | 176,049,010 |
| 2020-03-09 | $8.59 | $9.03 | $8.47 | $8.74 | $8.28 | 150,115,690 |
| 2020-03-06 | $8.97 | $9.09 | $8.70 | $8.73 | $8.28 | 146,710,390 |
| 2020-03-05 | $9.12 | $9.78 | $8.81 | $9.16 | $8.68 | 264,985,030 |
| 2020-03-04 | $8.28 | $9.17 | $8.25 | $9.12 | $8.65 | 218,580,040 |
| 2020-03-03 | $8.44 | $8.65 | $8.23 | $8.34 | $7.91 | 187,121,670 |
| 2020-03-02 | $7.85 | $8.47 | $7.78 | $8.40 | $7.96 | 162,847,940 |
| 2020-02-28 | $7.90 | $8.10 | $7.60 | $7.70 | $7.30 | 114,836,290 |
| 2020-02-27 | $8.18 | $8.42 | $8.16 | $8.22 | $7.79 | 106,971,150 |
| 2020-02-26 | $8.36 | $8.56 | $8.00 | $8.09 | $7.67 | 154,088,170 |
| 2020-02-25 | $8.40 | $8.69 | $8.13 | $8.55 | $8.10 | 192,572,270 |
| 2020-02-24 | $8.14 | $8.77 | $8.10 | $8.59 | $8.14 | 219,527,900 |
| 2020-02-21 | $8.10 | $8.80 | $7.90 | $8.27 | $7.84 | 308,396,690 |
| 2020-02-20 | $7.30 | $8.00 | $7.25 | $8.00 | $7.58 | 208,103,040 |
| 2020-02-19 | $7.21 | $7.49 | $7.19 | $7.27 | $6.89 | 109,809,190 |
| 2020-02-18 | $7.27 | $7.33 | $7.18 | $7.26 | $6.88 | 76,043,170 |
| 2020-02-17 | $7.21 | $7.46 | $7.10 | $7.35 | $6.97 | 129,098,740 |
| 2020-02-14 | $7.01 | $7.32 | $6.95 | $7.10 | $6.73 | 121,818,920 |
| 2020-02-13 | $7.35 | $7.36 | $6.92 | $6.97 | $6.61 | 133,665,610 |
| 2020-02-12 | $6.52 | $7.19 | $6.48 | $7.19 | $6.82 | 109,503,070 |
| 2020-02-11 | $6.65 | $6.81 | $6.54 | $6.54 | $6.20 | 43,846,060 |
| 2020-02-10 | $6.40 | $6.65 | $6.39 | $6.62 | $6.28 | 48,106,320 |
| 2020-02-07 | $6.45 | $6.57 | $6.38 | $6.50 | $6.16 | 51,933,970 |
| 2020-02-06 | $6.26 | $6.52 | $6.19 | $6.45 | $6.11 | 63,831,320 |
| 2020-02-05 | $6.18 | $6.45 | $6.16 | $6.27 | $5.94 | 52,926,590 |
| 2020-02-04 | $5.81 | $6.33 | $5.81 | $6.16 | $5.84 | 77,464,840 |
| 2020-02-03 | $6.27 | $6.27 | $6.27 | $6.27 | $5.94 | 6,767,500 |
| 2020-01-31 | $6.97 | $6.97 | $6.97 | $6.97 | $6.61 | 0 |
| 2020-01-30 | $6.97 | $6.97 | $6.97 | $6.97 | $6.61 | 0 |
| 2020-01-29 | $6.97 | $6.97 | $6.97 | $6.97 | $6.61 | 0 |
| 2020-01-28 | $6.97 | $6.97 | $6.97 | $6.97 | $6.61 | 0 |
| 2020-01-27 | $6.97 | $6.97 | $6.97 | $6.97 | $6.61 | 0 |
| 2020-01-24 | $6.97 | $6.97 | $6.97 | $6.97 | $6.61 | 0 |
| 2020-01-23 | $7.23 | $7.30 | $6.87 | $6.97 | $6.61 | 57,215,400 |
| 2020-01-22 | $7.16 | $7.35 | $7.12 | $7.30 | $6.92 | 51,034,270 |
| 2020-01-21 | $7.32 | $7.38 | $7.20 | $7.23 | $6.85 | 40,826,130 |
| 2020-01-20 | $7.23 | $7.39 | $7.16 | $7.36 | $6.98 | 42,731,500 |
| 2020-01-17 | $7.27 | $7.42 | $7.20 | $7.24 | $6.86 | 45,722,360 |
| 2020-01-16 | $7.35 | $7.37 | $7.22 | $7.25 | $6.87 | 38,835,040 |
| 2020-01-15 | $7.35 | $7.43 | $7.31 | $7.37 | $6.99 | 46,097,810 |
| 2020-01-14 | $7.54 | $7.56 | $7.34 | $7.37 | $6.99 | 69,510,210 |
| 2020-01-13 | $7.28 | $7.54 | $7.16 | $7.54 | $7.15 | 83,206,040 |
| 2020-01-10 | $7.69 | $7.73 | $7.30 | $7.33 | $6.95 | 112,622,240 |
| 2020-01-09 | $7.50 | $7.88 | $7.48 | $7.54 | $7.15 | 138,422,880 |
| 2020-01-08 | $7.37 | $7.41 | $7.10 | $7.18 | $6.81 | 76,604,380 |
| 2020-01-07 | $7.45 | $7.70 | $7.36 | $7.52 | $7.13 | 98,245,820 |
| 2020-01-06 | $7.26 | $7.68 | $7.23 | $7.49 | $7.10 | 124,851,880 |
| 2020-01-03 | $7.25 | $7.47 | $7.23 | $7.32 | $6.94 | 72,910,320 |
| 2020-01-02 | $7.48 | $7.53 | $7.27 | $7.27 | $6.89 | 87,445,870 |
| 2020-01-01 | $7.30 | $7.30 | $7.30 | $7.30 | $6.92 | 0 |
| 2019-12-31 | $7.26 | $7.41 | $7.21 | $7.30 | $6.92 | 74,679,100 |
| 2019-12-30 | $6.89 | $7.43 | $6.84 | $7.27 | $6.89 | 101,785,130 |
| 2019-12-27 | $7.33 | $7.45 | $7.00 | $7.00 | $6.64 | 115,539,830 |
| 2019-12-26 | $7.06 | $7.42 | $7.03 | $7.38 | $7.00 | 103,642,510 |
| 2019-12-25 | $7.01 | $7.19 | $6.92 | $7.08 | $6.71 | 74,061,780 |
| 2019-12-24 | $7.08 | $7.09 | $6.88 | $7.06 | $6.69 | 63,750,420 |
| 2019-12-23 | $7.15 | $7.34 | $6.95 | $6.99 | $6.63 | 93,786,580 |
| 2019-12-20 | $7.18 | $7.53 | $7.13 | $7.22 | $6.84 | 167,255,950 |
| 2019-12-19 | $7.35 | $7.41 | $7.14 | $7.18 | $6.81 | 134,469,190 |
| 2019-12-18 | $7.28 | $7.72 | $7.22 | $7.46 | $7.07 | 255,666,480 |
| 2019-12-17 | $6.36 | $7.02 | $6.34 | $7.02 | $6.65 | 108,631,470 |
| 2019-12-16 | $6.29 | $6.41 | $6.24 | $6.38 | $6.05 | 32,323,210 |
| 2019-12-13 | $6.13 | $6.40 | $6.12 | $6.30 | $5.97 | 38,984,010 |
| 2019-12-12 | $6.08 | $6.12 | $6.06 | $6.08 | $5.76 | 8,022,080 |
| 2019-12-11 | $6.08 | $6.16 | $6.04 | $6.10 | $5.78 | 13,473,540 |
| 2019-12-10 | $6.05 | $6.09 | $6.02 | $6.07 | $5.75 | 8,017,770 |
| 2019-12-09 | $6.06 | $6.09 | $6.04 | $6.08 | $5.76 | 8,603,620 |
| 2019-12-06 | $6.02 | $6.06 | $6.00 | $6.06 | $5.74 | 8,230,490 |
| 2019-12-05 | $5.97 | $6.04 | $5.96 | $6.04 | $5.73 | 14,080,140 |
| 2019-12-04 | $5.97 | $5.99 | $5.93 | $5.96 | $5.65 | 5,893,220 |
| 2019-12-03 | $5.96 | $5.99 | $5.93 | $5.99 | $5.68 | 7,861,650 |
| 2019-12-02 | $6.02 | $6.07 | $5.96 | $6.01 | $5.70 | 11,599,530 |
| 2019-11-29 | $5.95 | $6.02 | $5.93 | $5.98 | $5.67 | 8,818,960 |
| 2019-11-28 | $5.93 | $5.97 | $5.92 | $5.95 | $5.64 | 6,569,960 |
| 2019-11-27 | $5.96 | $5.99 | $5.92 | $5.94 | $5.63 | 5,637,510 |
| 2019-11-26 | $5.97 | $6.00 | $5.93 | $5.96 | $5.65 | 8,835,810 |
| 2019-11-25 | $5.93 | $5.97 | $5.90 | $5.96 | $5.65 | 6,981,510 |
| 2019-11-22 | $5.96 | $6.04 | $5.92 | $5.95 | $5.64 | 9,924,310 |
| 2019-11-21 | $5.93 | $5.98 | $5.91 | $5.97 | $5.66 | 6,300,560 |
| 2019-11-20 | $6.03 | $6.03 | $5.95 | $5.95 | $5.64 | 7,474,320 |
| 2019-11-19 | $5.98 | $6.04 | $5.96 | $6.04 | $5.73 | 10,867,660 |
| 2019-11-18 | $5.97 | $6.02 | $5.91 | $5.99 | $5.68 | 8,942,340 |
| 2019-11-15 | $6.00 | $6.03 | $5.91 | $5.92 | $5.61 | 8,832,210 |
| 2019-11-14 | $6.03 | $6.05 | $5.98 | $6.00 | $5.69 | 10,959,950 |
| 2019-11-13 | $6.10 | $6.10 | $5.98 | $6.01 | $5.70 | 10,432,040 |
| 2019-11-12 | $6.13 | $6.15 | $6.03 | $6.08 | $5.76 | 9,991,870 |
| 2019-11-11 | $6.26 | $6.27 | $6.10 | $6.12 | $5.80 | 12,410,900 |
| 2019-11-08 | $6.30 | $6.36 | $6.23 | $6.25 | $5.92 | 11,038,780 |
| 2019-11-07 | $6.21 | $6.29 | $6.21 | $6.25 | $5.92 | 10,664,280 |
| 2019-11-06 | $6.37 | $6.39 | $6.18 | $6.20 | $5.88 | 17,143,490 |
| 2019-11-05 | $6.32 | $6.45 | $6.32 | $6.39 | $6.06 | 24,734,490 |
| 2019-11-04 | $6.36 | $6.38 | $6.30 | $6.30 | $5.97 | 12,625,700 |
| 2019-11-01 | $6.29 | $6.38 | $6.25 | $6.35 | $6.02 | 13,682,860 |
| 2019-10-31 | $6.25 | $6.36 | $6.25 | $6.30 | $5.97 | 14,693,830 |
| 2019-10-30 | $6.26 | $6.31 | $6.15 | $6.25 | $5.92 | 15,949,280 |
| 2019-10-29 | $6.33 | $6.34 | $6.23 | $6.23 | $5.91 | 13,038,570 |
| 2019-10-28 | $6.26 | $6.35 | $6.23 | $6.33 | $6.00 | 17,569,890 |
| 2019-10-25 | $6.23 | $6.27 | $6.15 | $6.26 | $5.93 | 10,839,910 |
| 2019-10-24 | $6.15 | $6.25 | $6.14 | $6.21 | $5.89 | 6,745,880 |
| 2019-10-23 | $6.23 | $6.24 | $6.16 | $6.17 | $5.85 | 5,423,030 |
| 2019-10-22 | $6.22 | $6.24 | $6.15 | $6.22 | $5.90 | 8,182,150 |
| 2019-10-21 | $6.17 | $6.24 | $6.11 | $6.23 | $5.91 | 8,178,060 |
| 2019-10-18 | $6.36 | $6.39 | $6.16 | $6.19 | $5.87 | 10,481,890 |
| 2019-10-17 | $6.34 | $6.39 | $6.29 | $6.32 | $5.99 | 6,272,720 |
| 2019-10-16 | $6.40 | $6.47 | $6.34 | $6.34 | $6.01 | 10,006,040 |
| 2019-10-15 | $6.41 | $6.42 | $6.36 | $6.36 | $6.03 | 9,478,460 |
| 2019-10-14 | $6.40 | $6.51 | $6.36 | $6.42 | $6.09 | 20,761,880 |
| 2019-10-11 | $6.25 | $6.36 | $6.19 | $6.31 | $5.98 | 13,907,420 |
| 2019-10-10 | $6.24 | $6.28 | $6.21 | $6.25 | $5.92 | 7,694,220 |
| 2019-10-09 | $6.15 | $6.23 | $6.13 | $6.22 | $5.90 | 8,029,910 |
| 2019-10-08 | $6.19 | $6.25 | $6.15 | $6.18 | $5.86 | 7,649,500 |
| 2019-10-07 | $6.16 | $6.16 | $6.16 | $6.16 | $5.84 | 0 |
| 2019-10-04 | $6.16 | $6.16 | $6.16 | $6.16 | $5.84 | 0 |
| 2019-10-03 | $6.16 | $6.16 | $6.16 | $6.16 | $5.84 | 0 |
| 2019-10-02 | $6.16 | $6.16 | $6.16 | $6.16 | $5.84 | 0 |
| 2019-10-01 | $6.16 | $6.16 | $6.16 | $6.16 | $5.84 | 0 |
| 2019-09-30 | $6.29 | $6.29 | $6.15 | $6.16 | $5.84 | 15,144,900 |
| 2019-09-27 | $6.29 | $6.35 | $6.27 | $6.32 | $5.99 | 8,964,220 |
| 2019-09-26 | $6.45 | $6.48 | $6.25 | $6.28 | $5.95 | 16,667,480 |
| 2019-09-25 | $6.44 | $6.52 | $6.38 | $6.41 | $6.08 | 13,532,000 |
| 2019-09-24 | $6.50 | $6.56 | $6.44 | $6.46 | $6.12 | 14,913,670 |
| 2019-09-23 | $6.55 | $6.55 | $6.41 | $6.49 | $6.15 | 18,318,960 |
| 2019-09-20 | $6.59 | $6.64 | $6.56 | $6.62 | $6.28 | 15,588,740 |
| 2019-09-19 | $6.57 | $6.61 | $6.50 | $6.60 | $6.26 | 15,222,320 |
| 2019-09-18 | $6.60 | $6.63 | $6.54 | $6.55 | $6.21 | 13,916,550 |
| 2019-09-17 | $6.77 | $6.77 | $6.57 | $6.60 | $6.26 | 24,514,670 |
| 2019-09-16 | $6.84 | $6.85 | $6.73 | $6.77 | $6.42 | 22,333,110 |
| 2019-09-13 | $6.85 | $6.85 | $6.85 | $6.85 | $6.49 | 0 |
| 2019-09-12 | $6.80 | $6.88 | $6.70 | $6.85 | $6.49 | 42,008,700 |
| 2019-09-11 | $6.99 | $7.02 | $6.86 | $6.88 | $6.52 | 38,716,810 |
| 2019-09-10 | $6.86 | $6.93 | $6.75 | $6.89 | $6.53 | 36,206,570 |
| 2019-09-09 | $6.86 | $6.93 | $6.74 | $6.84 | $6.48 | 36,613,900 |
| 2019-09-06 | $6.75 | $6.80 | $6.66 | $6.75 | $6.40 | 27,914,100 |
| 2019-09-05 | $6.60 | $6.95 | $6.59 | $6.68 | $6.33 | 62,814,190 |
| 2019-09-04 | $6.45 | $6.59 | $6.42 | $6.54 | $6.20 | 32,240,390 |
| 2019-09-03 | $6.49 | $6.49 | $6.40 | $6.46 | $6.12 | 21,407,960 |
| 2019-09-02 | $6.40 | $6.54 | $6.38 | $6.49 | $6.15 | 25,144,660 |
| 2019-08-30 | $6.53 | $6.59 | $6.33 | $6.40 | $6.07 | 19,012,660 |
| 2019-08-29 | $6.54 | $6.57 | $6.46 | $6.46 | $6.12 | 19,273,680 |
| 2019-08-28 | $6.61 | $6.66 | $6.50 | $6.54 | $6.20 | 26,497,110 |
| 2019-08-27 | $6.63 | $6.88 | $6.62 | $6.66 | $6.31 | 33,832,450 |
| 2019-08-26 | $6.46 | $6.63 | $6.45 | $6.60 | $6.26 | 23,663,780 |
| 2019-08-23 | $6.61 | $6.68 | $6.53 | $6.61 | $6.27 | 28,035,060 |
| 2019-08-22 | $6.52 | $6.61 | $6.47 | $6.58 | $6.24 | 28,519,890 |
| 2019-08-21 | $6.39 | $6.52 | $6.38 | $6.47 | $6.13 | 24,763,520 |
| 2019-08-20 | $6.33 | $6.55 | $6.33 | $6.42 | $6.09 | 37,552,680 |
| 2019-08-19 | $6.11 | $6.37 | $6.09 | $6.37 | $6.04 | 35,127,260 |
| 2019-08-16 | $6.04 | $6.12 | $6.01 | $6.06 | $5.74 | 10,712,970 |
| 2019-08-15 | $5.91 | $6.05 | $5.87 | $6.03 | $5.72 | 11,491,410 |
| 2019-08-14 | $6.09 | $6.12 | $6.03 | $6.04 | $5.73 | 9,153,900 |
| 2019-08-13 | $6.06 | $6.06 | $6.00 | $6.02 | $5.71 | 9,482,800 |
| 2019-08-12 | $6.02 | $6.11 | $6.02 | $6.11 | $5.79 | 12,798,620 |
| 2019-08-09 | $6.10 | $6.12 | $5.95 | $5.97 | $5.66 | 11,149,510 |
| 2019-08-08 | $6.12 | $6.15 | $6.04 | $6.05 | $5.73 | 14,847,440 |
| 2019-08-07 | $6.08 | $6.13 | $5.96 | $5.97 | $5.66 | 11,760,420 |
| 2019-08-06 | $6.01 | $6.16 | $5.86 | $6.06 | $5.74 | 25,244,740 |
| 2019-08-05 | $6.22 | $6.28 | $6.12 | $6.12 | $5.80 | 12,830,230 |
| 2019-08-02 | $6.31 | $6.33 | $6.15 | $6.25 | $5.92 | 20,239,730 |
| 2019-08-01 | $6.51 | $6.55 | $6.42 | $6.46 | $6.12 | 11,637,690 |
| 2019-07-31 | $6.54 | $6.56 | $6.49 | $6.54 | $6.20 | 10,002,240 |
| 2019-07-30 | $6.46 | $6.62 | $6.45 | $6.54 | $6.20 | 15,426,900 |
| 2019-07-29 | $6.52 | $6.53 | $6.45 | $6.46 | $6.12 | 8,041,430 |
| 2019-07-26 | $6.50 | $6.52 | $6.47 | $6.52 | $6.18 | 8,058,000 |
| 2019-07-25 | $6.51 | $6.56 | $6.47 | $6.53 | $6.19 | 13,962,010 |
| 2019-07-24 | $6.53 | $6.63 | $6.51 | $6.52 | $6.18 | 15,723,330 |
| 2019-07-23 | $6.49 | $6.53 | $6.45 | $6.49 | $6.15 | 11,050,570 |
| 2019-07-22 | $6.69 | $6.71 | $6.44 | $6.45 | $6.11 | 20,321,810 |
| 2019-07-19 | $6.65 | $6.74 | $6.64 | $6.66 | $6.31 | 20,568,700 |
| 2019-07-18 | $6.74 | $6.75 | $6.59 | $6.59 | $6.25 | 24,320,000 |
| 2019-07-17 | $6.81 | $6.88 | $6.76 | $6.79 | $6.44 | 23,834,740 |
| 2019-07-16 | $6.88 | $6.92 | $6.80 | $6.85 | $6.49 | 28,102,030 |
| 2019-07-15 | $6.76 | $6.98 | $6.69 | $6.92 | $6.56 | 49,706,100 |
| 2019-07-12 | $6.79 | $6.85 | $6.67 | $6.75 | $6.40 | 31,758,300 |
| 2019-07-11 | $6.83 | $6.94 | $6.72 | $6.85 | $6.49 | 50,528,330 |
| 2019-07-10 | $6.65 | $6.97 | $6.57 | $6.88 | $6.52 | 70,472,690 |
| 2019-07-09 | $6.56 | $6.67 | $6.42 | $6.64 | $6.29 | 30,548,800 |
| 2019-07-08 | $6.62 | $6.71 | $6.41 | $6.53 | $6.19 | 32,120,630 |
| 2019-07-05 | $6.63 | $6.64 | $6.53 | $6.62 | $6.28 | 18,191,490 |
| 2019-07-04 | $6.55 | $6.82 | $6.53 | $6.66 | $6.31 | 38,894,040 |
| 2019-07-03 | $6.62 | $6.64 | $6.48 | $6.53 | $6.19 | 16,193,330 |
| 2019-07-02 | $6.66 | $6.69 | $6.60 | $6.62 | $6.28 | 16,338,000 |
| 2019-07-01 | $6.71 | $6.74 | $6.65 | $6.68 | $6.33 | 31,547,040 |
| 2019-06-28 | $6.54 | $6.60 | $6.48 | $6.54 | $6.20 | 16,888,740 |
| 2019-06-27 | $6.52 | $6.69 | $6.52 | $6.58 | $6.24 | 26,790,560 |
| 2019-06-26 | $6.52 | $6.58 | $6.48 | $6.51 | $6.17 | 21,970,780 |
| 2019-06-25 | $6.58 | $6.71 | $6.47 | $6.67 | $6.32 | 35,939,780 |
| 2019-06-24 | $6.70 | $6.73 | $6.55 | $6.59 | $6.25 | 23,642,030 |
| 2019-06-21 | $6.62 | $6.72 | $6.54 | $6.61 | $6.27 | 42,559,230 |
| 2019-06-20 | $6.25 | $6.74 | $6.25 | $6.57 | $6.23 | 61,849,930 |
| 2019-06-19 | $6.50 | $6.58 | $6.23 | $6.25 | $5.92 | 33,937,360 |
| 2019-06-18 | $6.19 | $6.22 | $6.10 | $6.16 | $5.84 | 13,140,300 |
| 2019-06-17 | $6.17 | $6.22 | $6.13 | $6.18 | $5.86 | 15,412,690 |
| 2019-06-14 | $6.35 | $6.35 | $6.11 | $6.14 | $5.82 | 32,626,400 |
| 2019-06-13 | $6.25 | $6.44 | $6.23 | $6.37 | $5.98 | 30,560,170 |
| 2019-06-12 | $6.28 | $6.36 | $6.25 | $6.26 | $5.88 | 24,707,840 |
| 2019-06-11 | $5.96 | $6.34 | $5.93 | $6.30 | $5.91 | 41,479,870 |
| 2019-06-10 | $6.08 | $6.09 | $5.82 | $5.95 | $5.59 | 24,944,920 |
| 2019-06-07 | $6.08 | $6.08 | $6.08 | $6.08 | $5.71 | 0 |
| 2019-06-06 | $6.13 | $6.19 | $6.07 | $6.08 | $5.71 | 17,320,950 |
| 2019-06-05 | $6.16 | $6.23 | $6.12 | $6.13 | $5.75 | 15,342,350 |
| 2019-06-04 | $6.15 | $6.20 | $6.06 | $6.09 | $5.72 | 13,870,430 |
| 2019-06-03 | $6.18 | $6.31 | $6.13 | $6.15 | $5.77 | 18,305,800 |
| 2019-05-31 | $6.21 | $6.27 | $6.16 | $6.16 | $5.78 | 10,661,640 |
| 2019-05-30 | $6.28 | $6.28 | $6.15 | $6.21 | $5.83 | 12,863,200 |
| 2019-05-29 | $6.22 | $6.35 | $6.22 | $6.28 | $5.90 | 18,041,550 |
| 2019-05-28 | $6.30 | $6.34 | $6.21 | $6.27 | $5.89 | 20,528,470 |
| 2019-05-27 | $6.13 | $6.35 | $6.08 | $6.31 | $5.92 | 24,939,140 |
| 2019-05-24 | $6.13 | $6.18 | $6.08 | $6.11 | $5.74 | 12,309,190 |
| 2019-05-23 | $6.12 | $6.23 | $6.05 | $6.12 | $5.75 | 17,902,030 |
| 2019-05-22 | $6.22 | $6.24 | $6.07 | $6.13 | $5.75 | 13,621,370 |
| 2019-05-21 | $6.11 | $6.26 | $6.07 | $6.21 | $5.83 | 19,374,600 |
| 2019-05-20 | $6.01 | $6.19 | $5.99 | $6.10 | $5.73 | 20,135,050 |
| 2019-05-17 | $6.33 | $6.34 | $5.98 | $6.03 | $5.66 | 29,334,270 |
| 2019-05-16 | $6.32 | $6.35 | $6.25 | $6.31 | $5.92 | 18,869,210 |
| 2019-05-15 | $6.30 | $6.35 | $6.24 | $6.31 | $5.92 | 21,963,270 |
| 2019-05-14 | $6.21 | $6.39 | $6.21 | $6.23 | $5.85 | 19,566,340 |
| 2019-05-13 | $6.38 | $6.41 | $6.32 | $6.35 | $5.96 | 17,680,090 |
| 2019-05-10 | $6.28 | $6.51 | $6.20 | $6.45 | $6.05 | 37,470,980 |
| 2019-05-09 | $6.17 | $6.32 | $6.16 | $6.20 | $5.82 | 24,098,340 |
| 2019-05-08 | $6.12 | $6.35 | $6.10 | $6.22 | $5.84 | 26,280,890 |
| 2019-05-07 | $6.16 | $6.32 | $6.07 | $6.27 | $5.89 | 35,160,510 |
| 2019-05-06 | $6.46 | $6.56 | $6.03 | $6.12 | $5.75 | 47,778,150 |
| 2019-05-03 | $6.67 | $6.67 | $6.67 | $6.67 | $6.26 | 0 |
| 2019-05-02 | $6.67 | $6.67 | $6.67 | $6.67 | $6.26 | 0 |
| 2019-05-01 | $6.67 | $6.67 | $6.67 | $6.67 | $6.26 | 0 |
| 2019-04-30 | $6.50 | $6.73 | $6.48 | $6.67 | $6.26 | 29,602,120 |
| 2019-04-29 | $6.85 | $6.90 | $6.44 | $6.50 | $6.10 | 41,994,860 |
| 2019-04-26 | $6.82 | $6.98 | $6.75 | $6.86 | $6.44 | 29,415,790 |
| 2019-04-25 | $7.10 | $7.23 | $6.82 | $6.84 | $6.42 | 36,788,270 |
| 2019-04-24 | $7.08 | $7.16 | $7.02 | $7.12 | $6.68 | 21,865,200 |
| 2019-04-23 | $7.11 | $7.31 | $6.95 | $7.08 | $6.65 | 42,300,330 |
| 2019-04-22 | $7.43 | $7.46 | $7.11 | $7.15 | $6.71 | 33,353,890 |
| 2019-04-19 | $7.31 | $7.38 | $7.21 | $7.34 | $6.89 | 26,194,360 |
| 2019-04-18 | $7.34 | $7.38 | $7.24 | $7.26 | $6.82 | 23,950,610 |
| 2019-04-17 | $7.29 | $7.44 | $7.27 | $7.33 | $6.88 | 34,744,960 |
| 2019-04-16 | $7.10 | $7.35 | $7.02 | $7.34 | $6.89 | 46,835,090 |
| 2019-04-15 | $7.50 | $7.54 | $7.17 | $7.18 | $6.74 | 47,945,260 |
| 2019-04-12 | $7.20 | $7.37 | $7.19 | $7.35 | $6.90 | 40,153,190 |
| 2019-04-11 | $7.41 | $7.42 | $7.18 | $7.22 | $6.78 | 42,279,860 |
| 2019-04-10 | $7.48 | $7.54 | $7.24 | $7.42 | $6.97 | 61,581,600 |
| 2019-04-09 | $7.45 | $7.60 | $7.30 | $7.46 | $7.00 | 57,619,080 |
| 2019-04-08 | $7.89 | $7.89 | $7.31 | $7.49 | $7.03 | 104,618,390 |
| 2019-04-05 | $7.83 | $7.83 | $7.83 | $7.83 | $7.35 | 0 |
| 2019-04-04 | $7.65 | $7.98 | $7.52 | $7.83 | $7.35 | 110,186,920 |
| 2019-04-03 | $7.19 | $7.67 | $7.16 | $7.61 | $7.14 | 97,988,350 |
| 2019-04-02 | $7.35 | $7.50 | $7.23 | $7.28 | $6.83 | 65,314,930 |
| 2019-04-01 | $7.18 | $7.47 | $7.08 | $7.31 | $6.86 | 87,719,230 |
| 2019-03-29 | $6.69 | $7.16 | $6.69 | $7.15 | $6.71 | 81,515,720 |
| 2019-03-28 | $6.70 | $6.86 | $6.60 | $6.67 | $6.26 | 32,796,310 |
| 2019-03-27 | $6.74 | $6.79 | $6.61 | $6.71 | $6.30 | 30,110,060 |
| 2019-03-26 | $6.85 | $6.91 | $6.61 | $6.67 | $6.26 | 37,599,580 |
| 2019-03-25 | $6.94 | $7.05 | $6.80 | $6.81 | $6.39 | 41,675,960 |
| 2019-03-22 | $7.12 | $7.20 | $6.93 | $7.11 | $6.67 | 48,156,650 |
| 2019-03-21 | $7.08 | $7.34 | $7.01 | $7.18 | $6.74 | 82,221,890 |
| 2019-03-20 | $6.91 | $7.13 | $6.88 | $7.08 | $6.65 | 59,374,660 |
| 2019-03-19 | $6.96 | $7.05 | $6.88 | $6.94 | $6.51 | 38,575,530 |
| 2019-03-18 | $6.80 | $6.96 | $6.67 | $6.95 | $6.52 | 47,971,120 |
| 2019-03-15 | $6.80 | $6.96 | $6.70 | $6.80 | $6.38 | 48,459,060 |
| 2019-03-14 | $7.03 | $7.15 | $6.60 | $6.72 | $6.31 | 68,050,500 |
| 2019-03-13 | $7.30 | $7.41 | $7.00 | $7.11 | $6.67 | 75,325,760 |
| 2019-03-12 | $7.28 | $7.48 | $7.14 | $7.27 | $6.82 | 95,867,360 |
| 2019-03-11 | $6.88 | $7.18 | $6.70 | $7.16 | $6.72 | 94,387,720 |
| 2019-03-08 | $7.20 | $7.55 | $6.93 | $6.93 | $6.51 | 142,517,660 |
| 2019-03-07 | $7.65 | $8.06 | $7.40 | $7.70 | $7.23 | 205,379,090 |
| 2019-03-06 | $6.71 | $7.37 | $6.68 | $7.37 | $6.92 | 178,435,350 |
| 2019-03-05 | $6.51 | $6.73 | $6.50 | $6.70 | $6.29 | 56,568,710 |
| 2019-03-04 | $6.65 | $7.07 | $6.46 | $6.68 | $6.27 | 114,647,220 |
| 2019-03-01 | $6.42 | $6.64 | $6.34 | $6.56 | $6.16 | 69,182,460 |
| 2019-02-28 | $6.51 | $6.58 | $6.25 | $6.37 | $5.98 | 67,872,530 |
| 2019-02-27 | $6.53 | $6.82 | $6.46 | $6.63 | $6.22 | 102,027,730 |
| 2019-02-26 | $6.83 | $7.15 | $6.51 | $6.54 | $6.14 | 160,550,370 |
| 2019-02-25 | $6.35 | $6.72 | $6.22 | $6.72 | $6.31 | 139,361,470 |
| 2019-02-22 | $5.56 | $6.11 | $5.54 | $6.11 | $5.74 | 107,933,230 |
| 2019-02-21 | $5.52 | $5.77 | $5.49 | $5.55 | $5.21 | 53,463,530 |
| 2019-02-20 | $5.55 | $5.65 | $5.48 | $5.56 | $5.22 | 29,773,260 |
| 2019-02-19 | $5.50 | $5.70 | $5.46 | $5.55 | $5.21 | 52,929,450 |
| 2019-02-18 | $5.29 | $5.55 | $5.28 | $5.49 | $5.15 | 44,717,060 |
| 2019-02-15 | $5.28 | $5.36 | $5.23 | $5.24 | $4.92 | 24,821,170 |
| 2019-02-14 | $5.28 | $5.35 | $5.25 | $5.29 | $4.97 | 28,455,520 |
| 2019-02-13 | $5.13 | $5.41 | $5.10 | $5.30 | $4.98 | 46,760,500 |
| 2019-02-12 | $5.09 | $5.17 | $5.08 | $5.12 | $4.81 | 14,738,560 |
| 2019-02-11 | $5.02 | $5.10 | $4.99 | $5.10 | $4.79 | 10,787,340 |
| 2019-02-08 | $5.02 | $5.02 | $5.02 | $5.02 | $4.71 | 0 |
| 2019-02-07 | $5.02 | $5.02 | $5.02 | $5.02 | $4.71 | 0 |
| 2019-02-06 | $5.02 | $5.02 | $5.02 | $5.02 | $4.71 | 0 |
| 2019-02-05 | $5.02 | $5.02 | $5.02 | $5.02 | $4.71 | 0 |
| 2019-02-04 | $5.02 | $5.02 | $5.02 | $5.02 | $4.71 | 0 |
| 2019-02-01 | $4.91 | $5.02 | $4.91 | $5.02 | $4.71 | 12,198,060 |
| 2019-01-31 | $4.84 | $4.92 | $4.82 | $4.87 | $4.57 | 11,104,750 |
| 2019-01-30 | $4.84 | $4.90 | $4.82 | $4.84 | $4.54 | 7,220,750 |
| 2019-01-29 | $5.04 | $5.04 | $4.79 | $4.89 | $4.59 | 17,091,960 |
| 2019-01-28 | $5.09 | $5.13 | $5.03 | $5.04 | $4.73 | 13,825,210 |
| 2019-01-25 | $5.10 | $5.12 | $5.05 | $5.05 | $4.74 | 13,351,360 |
| 2019-01-24 | $5.06 | $5.16 | $5.05 | $5.12 | $4.81 | 20,406,470 |
| 2019-01-23 | $5.04 | $5.09 | $5.02 | $5.05 | $4.74 | 8,055,750 |
| 2019-01-22 | $5.09 | $5.12 | $5.04 | $5.04 | $4.73 | 11,375,890 |
| 2019-01-21 | $5.15 | $5.18 | $5.08 | $5.11 | $4.80 | 18,504,460 |
| 2019-01-18 | $5.11 | $5.19 | $5.10 | $5.14 | $4.83 | 14,905,860 |
| 2019-01-17 | $5.15 | $5.22 | $5.09 | $5.11 | $4.80 | 16,613,230 |
| 2019-01-16 | $5.21 | $5.22 | $5.12 | $5.14 | $4.83 | 17,268,220 |
| 2019-01-15 | $5.10 | $5.28 | $5.10 | $5.22 | $4.90 | 33,067,410 |
| 2019-01-14 | $5.17 | $5.19 | $5.09 | $5.12 | $4.81 | 14,418,200 |
| 2019-01-11 | $5.11 | $5.18 | $5.09 | $5.14 | $4.83 | 18,279,290 |
| 2019-01-10 | $5.18 | $5.22 | $5.09 | $5.11 | $4.80 | 25,922,820 |
| 2019-01-09 | $5.17 | $5.33 | $5.16 | $5.18 | $4.86 | 38,753,870 |
| 2019-01-08 | $5.16 | $5.33 | $5.07 | $5.22 | $4.90 | 49,918,130 |
| 2019-01-07 | $5.25 | $5.31 | $5.14 | $5.18 | $4.86 | 64,569,290 |
| 2019-01-04 | $4.75 | $5.28 | $4.75 | $5.28 | $4.96 | 78,685,420 |
| 2019-01-03 | $4.67 | $4.93 | $4.66 | $4.80 | $4.51 | 18,758,300 |
| 2019-01-02 | $4.73 | $4.75 | $4.65 | $4.68 | $4.39 | 9,097,000 |
| 2019-01-01 | $4.72 | $4.72 | $4.72 | $4.72 | $4.43 | 0 |
| 2018-12-31 | $4.72 | $4.72 | $4.72 | $4.72 | $4.43 | 0 |
| 2018-12-28 | $4.60 | $4.79 | $4.60 | $4.72 | $4.43 | 12,443,040 |
| 2018-12-27 | $4.75 | $4.78 | $4.62 | $4.64 | $4.36 | 9,365,330 |
| 2018-12-26 | $4.71 | $4.75 | $4.63 | $4.67 | $4.38 | 6,941,500 |
| 2018-12-25 | $4.82 | $4.84 | $4.58 | $4.73 | $4.44 | 14,633,280 |
| 2018-12-24 | $4.89 | $4.94 | $4.84 | $4.88 | $4.58 | 6,382,110 |
| 2018-12-21 | $4.91 | $4.95 | $4.87 | $4.91 | $4.61 | 8,151,000 |
| 2018-12-20 | $4.82 | $4.96 | $4.81 | $4.94 | $4.64 | 11,925,790 |
| 2018-12-19 | $4.91 | $4.94 | $4.83 | $4.85 | $4.55 | 5,408,710 |
| 2018-12-18 | $4.92 | $4.96 | $4.83 | $4.90 | $4.60 | 8,466,490 |
| 2018-12-17 | $4.91 | $4.97 | $4.86 | $4.95 | $4.65 | 8,642,660 |
| 2018-12-14 | $5.05 | $5.06 | $4.91 | $4.91 | $4.61 | 13,773,090 |
| 2018-12-13 | $5.01 | $5.13 | $4.95 | $5.08 | $4.77 | 16,495,210 |
| 2018-12-12 | $4.97 | $5.07 | $4.96 | $5.00 | $4.69 | 9,232,400 |
| 2018-12-11 | $4.94 | $4.98 | $4.92 | $4.96 | $4.66 | 7,367,000 |
| 2018-12-10 | $4.98 | $5.00 | $4.89 | $4.91 | $4.61 | 8,936,010 |
| 2018-12-07 | $5.01 | $5.06 | $4.98 | $5.00 | $4.69 | 8,553,820 |
| 2018-12-06 | $5.10 | $5.10 | $4.96 | $4.99 | $4.68 | 15,521,600 |
| 2018-12-05 | $5.10 | $5.14 | $5.08 | $5.11 | $4.80 | 14,884,730 |
| 2018-12-04 | $5.15 | $5.21 | $5.08 | $5.19 | $4.87 | 20,216,200 |
| 2018-12-03 | $5.23 | $5.27 | $5.12 | $5.15 | $4.83 | 28,857,450 |
| 2018-11-30 | $4.95 | $5.07 | $4.85 | $5.00 | $4.69 | 22,795,120 |
| 2018-11-29 | $5.24 | $5.27 | $4.96 | $4.98 | $4.67 | 28,199,620 |
| 2018-11-28 | $5.06 | $5.24 | $5.00 | $5.22 | $4.90 | 30,344,870 |
| 2018-11-27 | $5.07 | $5.12 | $4.99 | $5.07 | $4.76 | 21,558,220 |
| 2018-11-26 | $5.11 | $5.18 | $4.93 | $5.03 | $4.72 | 27,281,770 |
| 2018-11-23 | $5.37 | $5.45 | $5.05 | $5.12 | $4.81 | 34,060,510 |
| 2018-11-22 | $5.48 | $5.52 | $5.31 | $5.39 | $5.06 | 32,823,540 |
| 2018-11-21 | $5.47 | $5.62 | $5.35 | $5.53 | $5.19 | 37,007,540 |
| 2018-11-20 | $5.79 | $5.94 | $5.57 | $5.57 | $5.23 | 56,655,360 |
| 2018-11-19 | $5.56 | $5.98 | $5.53 | $5.89 | $5.53 | 74,087,070 |
| 2018-11-16 | $5.39 | $5.88 | $5.33 | $5.65 | $5.30 | 81,212,430 |
| 2018-11-15 | $5.21 | $5.41 | $5.19 | $5.39 | $5.06 | 53,118,440 |
| 2018-11-14 | $5.26 | $5.36 | $5.17 | $5.22 | $4.90 | 45,130,090 |
| 2018-11-13 | $5.08 | $5.48 | $5.05 | $5.28 | $4.96 | 58,938,170 |
| 2018-11-12 | $5.02 | $5.12 | $4.99 | $5.12 | $4.81 | 22,891,190 |
| 2018-11-09 | $5.01 | $5.12 | $5.00 | $5.04 | $4.73 | 18,989,130 |
| 2018-11-08 | $5.14 | $5.20 | $5.00 | $5.05 | $4.74 | 29,745,130 |
| 2018-11-07 | $5.15 | $5.20 | $5.08 | $5.10 | $4.79 | 24,958,390 |
| 2018-11-06 | $5.25 | $5.33 | $5.13 | $5.19 | $4.87 | 32,944,010 |
| 2018-11-05 | $5.21 | $5.29 | $5.11 | $5.29 | $4.97 | 41,689,310 |
| 2018-11-02 | $5.28 | $5.30 | $5.12 | $5.23 | $4.91 | 38,413,510 |
| 2018-11-01 | $5.11 | $5.38 | $5.09 | $5.10 | $4.79 | 54,573,930 |
| 2018-10-31 | $5.17 | $5.22 | $5.03 | $5.11 | $4.80 | 43,534,360 |
| 2018-10-30 | $5.02 | $5.42 | $4.93 | $5.23 | $4.91 | 80,891,190 |
| 2018-10-29 | $5.02 | $5.23 | $4.95 | $5.02 | $4.71 | 40,405,900 |
| 2018-10-26 | $5.34 | $5.44 | $5.10 | $5.14 | $4.83 | 109,322,520 |
| 2018-10-25 | $4.67 | $5.30 | $4.62 | $5.30 | $4.98 | 123,024,960 |
| 2018-10-24 | $4.59 | $5.00 | $4.58 | $4.82 | $4.52 | 30,962,270 |
| 2018-10-23 | $4.89 | $4.89 | $4.64 | $4.71 | $4.42 | 33,877,300 |
| 2018-10-22 | $4.29 | $4.68 | $4.28 | $4.68 | $4.39 | 21,408,780 |
| 2018-10-19 | $4.05 | $4.25 | $4.01 | $4.25 | $3.99 | 6,945,640 |
| 2018-10-18 | $4.28 | $4.29 | $4.13 | $4.15 | $3.90 | 5,072,840 |
| 2018-10-17 | $4.28 | $4.35 | $4.23 | $4.29 | $4.03 | 4,378,740 |
| 2018-10-16 | $4.30 | $4.37 | $4.22 | $4.24 | $3.98 | 4,923,220 |
| 2018-10-15 | $4.36 | $4.42 | $4.28 | $4.29 | $4.03 | 4,370,600 |
| 2018-10-12 | $4.41 | $4.45 | $4.19 | $4.36 | $4.09 | 7,003,600 |
| 2018-10-11 | $4.75 | $4.76 | $4.41 | $4.45 | $4.18 | 11,961,700 |
| 2018-10-10 | $4.90 | $4.93 | $4.86 | $4.90 | $4.60 | 3,159,500 |
| 2018-10-09 | $4.91 | $4.93 | $4.88 | $4.89 | $4.59 | 3,998,220 |
| 2018-10-08 | $5.04 | $5.04 | $4.90 | $4.90 | $4.60 | 6,695,780 |
| 2018-10-05 | $5.05 | $5.05 | $5.05 | $5.05 | $4.74 | 0 |
| 2018-10-04 | $5.05 | $5.05 | $5.05 | $5.05 | $4.74 | 0 |
| 2018-10-03 | $5.05 | $5.05 | $5.05 | $5.05 | $4.74 | 0 |
| 2018-10-02 | $5.05 | $5.05 | $5.05 | $5.05 | $4.74 | 0 |
| 2018-10-01 | $5.05 | $5.05 | $5.05 | $5.05 | $4.74 | 0 |
| 2018-09-28 | $5.06 | $5.11 | $5.04 | $5.05 | $4.74 | 7,647,320 |
| 2018-09-27 | $5.13 | $5.13 | $5.03 | $5.06 | $4.75 | 5,046,400 |
| 2018-09-26 | $5.10 | $5.16 | $5.08 | $5.11 | $4.80 | 6,751,500 |
| 2018-09-25 | $5.11 | $5.13 | $5.09 | $5.09 | $4.78 | 5,143,080 |
| 2018-09-24 | $5.17 | $5.17 | $5.17 | $5.17 | $4.85 | 0 |
| 2018-09-21 | $5.05 | $5.18 | $5.01 | $5.17 | $4.85 | 11,682,480 |
| 2018-09-20 | $5.03 | $5.10 | $5.02 | $5.03 | $4.72 | 5,012,120 |
| 2018-09-19 | $4.99 | $5.08 | $4.98 | $5.04 | $4.73 | 6,463,300 |
| 2018-09-18 | $4.90 | $5.03 | $4.89 | $5.01 | $4.70 | 6,033,470 |
| 2018-09-17 | $4.95 | $4.97 | $4.90 | $4.93 | $4.63 | 4,197,420 |
| 2018-09-14 | $4.97 | $5.02 | $4.95 | $4.96 | $4.66 | 3,857,100 |
| 2018-09-13 | $4.95 | $4.99 | $4.92 | $4.98 | $4.67 | 5,613,420 |
| 2018-09-12 | $4.89 | $4.95 | $4.88 | $4.91 | $4.61 | 3,816,450 |
| 2018-09-11 | $4.90 | $4.94 | $4.88 | $4.89 | $4.59 | 4,438,320 |
| 2018-09-10 | $5.08 | $5.08 | $4.90 | $4.90 | $4.60 | 6,900,900 |
| 2018-09-07 | $5.07 | $5.14 | $5.05 | $5.07 | $4.76 | 3,751,500 |
| 2018-09-06 | $5.09 | $5.13 | $5.05 | $5.07 | $4.76 | 3,927,400 |
| 2018-09-05 | $5.14 | $5.16 | $5.09 | $5.09 | $4.78 | 4,087,630 |
| 2018-09-04 | $5.10 | $5.18 | $5.10 | $5.16 | $4.84 | 4,117,400 |
| 2018-09-03 | $5.15 | $5.15 | $5.07 | $5.12 | $4.81 | 4,001,270 |
| 2018-08-31 | $5.14 | $5.18 | $5.11 | $5.18 | $4.86 | 4,442,040 |
| 2018-08-30 | $5.18 | $5.21 | $5.14 | $5.14 | $4.83 | 4,424,300 |
| 2018-08-29 | $5.23 | $5.24 | $5.18 | $5.19 | $4.87 | 3,756,140 |
| 2018-08-28 | $5.26 | $5.26 | $5.22 | $5.23 | $4.91 | 4,183,440 |
| 2018-08-27 | $5.18 | $5.27 | $5.17 | $5.24 | $4.92 | 7,021,860 |
| 2018-08-24 | $5.17 | $5.23 | $5.14 | $5.19 | $4.87 | 5,299,220 |
| 2018-08-23 | $5.15 | $5.24 | $5.15 | $5.19 | $4.87 | 6,493,700 |
| 2018-08-22 | $5.20 | $5.20 | $5.15 | $5.16 | $4.84 | 3,858,200 |
| 2018-08-21 | $5.18 | $5.23 | $5.17 | $5.19 | $4.87 | 5,633,790 |
| 2018-08-20 | $5.10 | $5.18 | $5.10 | $5.17 | $4.85 | 5,989,790 |
| 2018-08-17 | $5.21 | $5.26 | $5.11 | $5.12 | $4.81 | 6,123,440 |
| 2018-08-16 | $5.16 | $5.30 | $5.10 | $5.22 | $4.90 | 9,210,540 |
| 2018-08-15 | $5.24 | $5.25 | $5.17 | $5.17 | $4.85 | 5,171,870 |
| 2018-08-14 | $5.24 | $5.28 | $5.22 | $5.24 | $4.92 | 3,939,800 |
| 2018-08-13 | $5.27 | $5.27 | $5.20 | $5.25 | $4.93 | 5,457,500 |
| 2018-08-10 | $5.29 | $5.34 | $5.26 | $5.30 | $4.98 | 3,613,300 |
| 2018-08-09 | $5.19 | $5.39 | $5.19 | $5.29 | $4.97 | 8,133,090 |
| 2018-08-08 | $5.26 | $5.30 | $5.19 | $5.21 | $4.89 | 5,255,300 |
| 2018-08-07 | $5.17 | $5.29 | $5.16 | $5.28 | $4.96 | 6,157,120 |
| 2018-08-06 | $5.22 | $5.29 | $5.13 | $5.16 | $4.84 | 5,430,900 |
| 2018-08-03 | $5.30 | $5.33 | $5.23 | $5.24 | $4.92 | 4,380,190 |
| 2018-08-02 | $5.54 | $5.58 | $5.19 | $5.31 | $4.98 | 12,672,090 |
| 2018-08-01 | $5.65 | $5.72 | $5.55 | $5.55 | $5.21 | 6,314,600 |
| 2018-07-31 | $5.61 | $5.70 | $5.61 | $5.65 | $5.30 | 5,351,400 |
| 2018-07-30 | $5.66 | $5.71 | $5.60 | $5.64 | $5.29 | 5,907,100 |
| 2018-07-27 | $5.72 | $5.73 | $5.67 | $5.68 | $5.33 | 7,372,600 |
| 2018-07-26 | $5.72 | $5.77 | $5.69 | $5.72 | $5.37 | 8,940,500 |
| 2018-07-25 | $5.76 | $5.78 | $5.70 | $5.72 | $5.37 | 8,869,900 |
| 2018-07-24 | $5.65 | $5.87 | $5.63 | $5.78 | $5.43 | 17,006,580 |
| 2018-07-23 | $5.56 | $5.70 | $5.50 | $5.67 | $5.32 | 12,684,200 |
| 2018-07-20 | $5.45 | $5.67 | $5.42 | $5.62 | $5.28 | 12,738,800 |
| 2018-07-19 | $5.52 | $5.55 | $5.42 | $5.45 | $5.12 | 4,395,100 |
| 2018-07-18 | $5.55 | $5.60 | $5.51 | $5.52 | $5.18 | 4,522,600 |
| 2018-07-17 | $5.51 | $5.56 | $5.51 | $5.55 | $5.21 | 3,274,760 |
| 2018-07-16 | $5.62 | $5.62 | $5.50 | $5.54 | $5.20 | 5,411,400 |
| 2018-07-13 | $5.59 | $5.60 | $5.56 | $5.58 | $5.24 | 4,663,800 |
| 2018-07-12 | $5.46 | $5.63 | $5.44 | $5.60 | $5.26 | 10,617,900 |
| 2018-07-11 | $5.57 | $5.57 | $5.36 | $5.42 | $5.09 | 6,533,560 |
| 2018-07-10 | $5.60 | $5.64 | $5.56 | $5.60 | $5.26 | 4,707,700 |
| 2018-07-09 | $5.50 | $5.60 | $5.49 | $5.59 | $5.25 | 6,587,620 |
| 2018-07-06 | $5.45 | $5.60 | $5.35 | $5.51 | $5.17 | 9,233,270 |
| 2018-07-05 | $5.48 | $5.58 | $5.42 | $5.44 | $5.11 | 5,325,320 |
| 2018-07-04 | $5.58 | $5.59 | $5.44 | $5.48 | $5.14 | 5,526,100 |
| 2018-07-03 | $5.56 | $5.61 | $5.51 | $5.59 | $5.25 | 5,384,090 |
| 2018-07-02 | $5.72 | $5.75 | $5.56 | $5.60 | $5.20 | 6,804,490 |
| 2018-06-29 | $5.61 | $5.74 | $5.59 | $5.72 | $5.31 | 7,337,440 |
| 2018-06-28 | $5.55 | $5.77 | $5.53 | $5.62 | $5.22 | 13,330,700 |
| 2018-06-27 | $5.58 | $5.60 | $5.52 | $5.57 | $5.17 | 5,259,450 |
| 2018-06-26 | $5.36 | $5.60 | $5.36 | $5.57 | $5.17 | 6,514,980 |
| 2018-06-25 | $5.58 | $5.60 | $5.50 | $5.51 | $5.12 | 6,468,380 |
| 2018-06-22 | $5.40 | $5.56 | $5.37 | $5.53 | $5.14 | 7,058,230 |
| 2018-06-21 | $5.63 | $5.69 | $5.41 | $5.45 | $5.06 | 10,698,330 |
| 2018-06-20 | $5.68 | $5.74 | $5.52 | $5.64 | $5.24 | 13,274,090 |
| 2018-06-19 | $6.12 | $6.19 | $5.59 | $5.67 | $5.27 | 18,832,920 |
| 2018-06-18 | $6.21 | $6.21 | $6.21 | $6.21 | $5.77 | 0 |
| 2018-06-15 | $6.38 | $6.41 | $6.18 | $6.21 | $5.77 | 12,097,310 |
| 2018-06-14 | $6.30 | $6.43 | $6.30 | $6.39 | $5.93 | 6,486,880 |
| 2018-06-13 | $6.45 | $6.45 | $6.33 | $6.34 | $5.89 | 6,388,600 |
| 2018-06-12 | $6.41 | $6.47 | $6.40 | $6.45 | $5.99 | 5,361,300 |
| 2018-06-11 | $6.32 | $6.48 | $6.31 | $6.43 | $5.97 | 10,525,290 |
| 2018-06-08 | $6.42 | $6.46 | $6.28 | $6.33 | $5.88 | 13,496,540 |
| 2018-06-07 | $6.41 | $6.57 | $6.40 | $6.44 | $5.98 | 12,740,490 |
| 2018-06-06 | $6.38 | $6.47 | $6.35 | $6.40 | $5.94 | 9,017,300 |
| 2018-06-05 | $6.38 | $6.41 | $6.34 | $6.39 | $5.93 | 5,238,810 |
| 2018-06-04 | $6.33 | $6.40 | $6.30 | $6.32 | $5.87 | 5,759,800 |
| 2018-06-01 | $6.24 | $6.50 | $6.22 | $6.36 | $5.91 | 13,440,300 |
| 2018-05-31 | $6.22 | $6.30 | $6.22 | $6.27 | $5.82 | 8,018,530 |
| 2018-05-30 | $6.43 | $6.44 | $6.15 | $6.20 | $5.76 | 13,249,910 |
| 2018-05-29 | $6.61 | $6.63 | $6.48 | $6.49 | $6.03 | 11,004,100 |
| 2018-05-28 | $6.57 | $6.66 | $6.57 | $6.61 | $6.14 | 5,852,730 |
| 2018-05-25 | $6.69 | $6.72 | $6.61 | $6.63 | $6.16 | 7,655,440 |
| 2018-05-24 | $6.72 | $6.75 | $6.68 | $6.69 | $6.21 | 7,193,540 |
| 2018-05-23 | $6.83 | $6.83 | $6.71 | $6.72 | $6.24 | 9,880,540 |
| 2018-05-22 | $6.83 | $6.86 | $6.77 | $6.85 | $6.36 | 11,216,230 |
| 2018-05-21 | $6.79 | $6.85 | $6.78 | $6.83 | $6.34 | 10,885,200 |
| 2018-05-18 | $6.68 | $6.77 | $6.66 | $6.76 | $6.28 | 8,499,200 |
| 2018-05-17 | $6.72 | $6.75 | $6.68 | $6.69 | $6.21 | 5,482,700 |
| 2018-05-16 | $6.80 | $6.81 | $6.73 | $6.73 | $6.25 | 7,693,200 |
| 2018-05-15 | $6.72 | $6.82 | $6.71 | $6.81 | $6.32 | 8,186,780 |
| 2018-05-14 | $6.75 | $6.79 | $6.70 | $6.71 | $6.23 | 5,822,400 |
| 2018-05-11 | $6.81 | $6.84 | $6.74 | $6.75 | $6.27 | 6,456,300 |
| 2018-05-10 | $6.80 | $6.82 | $6.77 | $6.82 | $6.33 | 7,440,830 |
| 2018-05-09 | $6.83 | $6.83 | $6.77 | $6.79 | $6.31 | 7,489,350 |
| 2018-05-08 | $6.80 | $6.84 | $6.77 | $6.83 | $6.34 | 10,857,200 |
| 2018-05-07 | $6.75 | $6.82 | $6.74 | $6.81 | $6.32 | 10,053,590 |
| 2018-05-04 | $6.78 | $6.80 | $6.72 | $6.74 | $6.26 | 9,374,600 |
| 2018-05-03 | $6.66 | $6.85 | $6.61 | $6.82 | $6.33 | 19,091,810 |
| 2018-05-02 | $6.77 | $6.83 | $6.66 | $6.71 | $6.23 | 7,992,270 |
| 2018-05-01 | $6.70 | $6.70 | $6.70 | $6.70 | $6.22 | 0 |
| 2018-04-30 | $6.70 | $6.70 | $6.70 | $6.70 | $6.22 | 0 |
| 2018-04-27 | $6.68 | $6.77 | $6.63 | $6.70 | $6.22 | 7,875,540 |
| 2018-04-26 | $6.77 | $6.80 | $6.62 | $6.63 | $6.16 | 9,307,820 |
| 2018-04-25 | $6.77 | $6.83 | $6.75 | $6.78 | $6.30 | 9,484,270 |
| 2018-04-24 | $6.70 | $6.86 | $6.70 | $6.84 | $6.35 | 12,190,200 |
| 2018-04-23 | $6.64 | $6.75 | $6.63 | $6.70 | $6.22 | 7,378,500 |
| 2018-04-20 | $6.84 | $6.84 | $6.61 | $6.66 | $6.19 | 11,876,640 |
| 2018-04-19 | $6.83 | $6.93 | $6.80 | $6.84 | $6.35 | 12,165,100 |
| 2018-04-18 | $6.84 | $6.85 | $6.71 | $6.83 | $6.34 | 10,271,400 |
| 2018-04-17 | $6.82 | $6.92 | $6.71 | $6.74 | $6.26 | 11,606,500 |
| 2018-04-16 | $6.90 | $6.98 | $6.79 | $6.80 | $6.32 | 11,502,140 |
| 2018-04-13 | $7.03 | $7.08 | $6.95 | $6.97 | $6.47 | 8,855,550 |
| 2018-04-12 | $7.05 | $7.09 | $7.00 | $7.01 | $6.51 | 12,138,250 |
| 2018-04-11 | $7.07 | $7.08 | $7.00 | $7.02 | $6.52 | 11,820,200 |
| 2018-04-10 | $6.92 | $7.08 | $6.92 | $7.04 | $6.54 | 14,690,390 |
| 2018-04-09 | $6.91 | $6.96 | $6.81 | $6.93 | $6.44 | 8,759,430 |
| 2018-04-06 | $6.93 | $6.93 | $6.93 | $6.93 | $6.44 | 0 |
| 2018-04-05 | $6.93 | $6.93 | $6.93 | $6.93 | $6.44 | 0 |
| 2018-04-04 | $7.01 | $7.08 | $6.92 | $6.93 | $6.44 | 11,026,300 |
| 2018-04-03 | $6.95 | $7.04 | $6.92 | $6.98 | $6.48 | 12,439,310 |
| 2018-04-02 | $7.01 | $7.18 | $6.98 | $7.05 | $6.55 | 17,189,690 |
| 2018-03-30 | $7.03 | $7.08 | $6.99 | $7.02 | $6.52 | 12,184,790 |
| 2018-03-29 | $6.91 | $7.08 | $6.88 | $7.01 | $6.51 | 19,400,390 |
| 2018-03-28 | $6.88 | $7.00 | $6.84 | $6.86 | $6.37 | 11,740,990 |
| 2018-03-27 | $6.93 | $6.99 | $6.87 | $6.95 | $6.45 | 15,696,540 |
| 2018-03-26 | $6.70 | $6.85 | $6.55 | $6.84 | $6.35 | 14,021,410 |
| 2018-03-23 | $7.07 | $7.13 | $6.66 | $6.77 | $6.29 | 29,291,410 |
| 2018-03-22 | $7.34 | $7.43 | $7.25 | $7.27 | $6.75 | 15,030,390 |
| 2018-03-21 | $7.31 | $7.54 | $7.30 | $7.34 | $6.82 | 21,332,950 |
| 2018-03-20 | $7.29 | $7.33 | $7.23 | $7.31 | $6.79 | 11,630,700 |
| 2018-03-19 | $7.37 | $7.42 | $7.30 | $7.36 | $6.84 | 10,424,700 |
| 2018-03-16 | $7.48 | $7.49 | $7.36 | $7.37 | $6.85 | 11,919,720 |
| 2018-03-15 | $7.46 | $7.51 | $7.41 | $7.46 | $6.93 | 13,675,670 |
| 2018-03-14 | $7.48 | $7.58 | $7.46 | $7.52 | $6.98 | 11,478,670 |
| 2018-03-13 | $7.62 | $7.64 | $7.52 | $7.53 | $6.99 | 17,697,290 |
| 2018-03-12 | $7.60 | $7.77 | $7.55 | $7.65 | $7.11 | 30,828,000 |
| 2018-03-09 | $7.45 | $7.57 | $7.41 | $7.56 | $7.02 | 23,227,230 |
| 2018-03-08 | $7.41 | $7.46 | $7.38 | $7.43 | $6.90 | 11,807,480 |
| 2018-03-07 | $7.53 | $7.59 | $7.40 | $7.42 | $6.89 | 19,834,390 |
| 2018-03-06 | $7.45 | $7.59 | $7.39 | $7.56 | $7.02 | 29,688,630 |
| 2018-03-05 | $7.38 | $7.46 | $7.36 | $7.41 | $6.88 | 11,255,800 |
| 2018-03-02 | $7.40 | $7.50 | $7.37 | $7.41 | $6.88 | 14,862,490 |
| 2018-03-01 | $7.35 | $7.49 | $7.33 | $7.48 | $6.95 | 16,545,650 |
| 2018-02-28 | $7.33 | $7.52 | $7.26 | $7.43 | $6.90 | 22,239,070 |
| 2018-02-27 | $7.50 | $7.50 | $7.39 | $7.42 | $6.89 | 15,699,130 |
| 2018-02-26 | $7.38 | $7.55 | $7.30 | $7.50 | $6.97 | 21,612,850 |
| 2018-02-23 | $7.27 | $7.40 | $7.24 | $7.33 | $6.81 | 13,804,550 |
| 2018-02-22 | $7.25 | $7.35 | $7.17 | $7.29 | $6.77 | 16,489,910 |
| 2018-02-21 | $7.19 | $7.19 | $7.19 | $7.19 | $6.68 | 0 |
| 2018-02-20 | $7.19 | $7.19 | $7.19 | $7.19 | $6.68 | 0 |
| 2018-02-19 | $7.19 | $7.19 | $7.19 | $7.19 | $6.68 | 0 |
| 2018-02-16 | $7.19 | $7.19 | $7.19 | $7.19 | $6.68 | 0 |
| 2018-02-15 | $7.19 | $7.19 | $7.19 | $7.19 | $6.68 | 0 |
| 2018-02-14 | $7.24 | $7.26 | $7.12 | $7.19 | $6.68 | 9,284,400 |
| 2018-02-13 | $7.25 | $7.40 | $7.20 | $7.22 | $6.71 | 15,394,740 |
| 2018-02-12 | $7.19 | $7.27 | $7.13 | $7.22 | $6.71 | 15,855,370 |
| 2018-02-09 | $7.41 | $7.48 | $7.01 | $7.13 | $6.62 | 30,719,890 |
| 2018-02-08 | $7.42 | $7.65 | $7.40 | $7.59 | $7.05 | 17,140,680 |
| 2018-02-07 | $7.64 | $7.68 | $7.28 | $7.44 | $6.91 | 23,565,180 |
| 2018-02-06 | $7.70 | $7.93 | $7.37 | $7.39 | $6.86 | 30,082,920 |
| 2018-02-05 | $7.51 | $7.97 | $7.46 | $7.89 | $7.33 | 24,340,430 |
| 2018-02-02 | $7.47 | $7.67 | $7.32 | $7.65 | $7.11 | 22,508,130 |
| 2018-02-01 | $7.90 | $7.97 | $7.45 | $7.54 | $7.00 | 32,301,530 |
| 2018-01-31 | $8.12 | $8.18 | $7.80 | $7.91 | $7.35 | 33,421,500 |
| 2018-01-30 | $8.16 | $8.26 | $8.10 | $8.18 | $7.60 | 20,515,630 |
| 2018-01-29 | $8.23 | $8.36 | $8.13 | $8.15 | $7.57 | 27,349,800 |
| 2018-01-26 | $8.20 | $8.37 | $8.20 | $8.26 | $7.67 | 31,959,150 |
| 2018-01-25 | $8.52 | $8.53 | $8.28 | $8.29 | $7.70 | 47,853,290 |
| 2018-01-24 | $8.48 | $8.69 | $8.35 | $8.62 | $8.01 | 72,554,890 |
| 2018-01-23 | $8.30 | $8.85 | $8.25 | $8.54 | $7.93 | 67,565,650 |
| 2018-01-22 | $8.20 | $8.40 | $8.15 | $8.28 | $7.69 | 54,486,090 |
| 2018-01-19 | $7.86 | $8.60 | $7.83 | $8.34 | $7.75 | 104,025,040 |
| 2018-01-18 | $7.83 | $7.91 | $7.75 | $7.87 | $7.31 | 34,407,990 |
| 2018-01-17 | $7.61 | $8.14 | $7.61 | $7.83 | $7.27 | 80,608,450 |
| 2018-01-16 | $7.30 | $7.62 | $7.29 | $7.59 | $7.05 | 24,696,780 |
| 2018-01-15 | $7.59 | $7.62 | $7.28 | $7.29 | $6.77 | 26,338,940 |
| 2018-01-12 | $7.69 | $7.78 | $7.60 | $7.63 | $7.09 | 18,612,390 |
| 2018-01-11 | $7.61 | $7.74 | $7.56 | $7.68 | $7.13 | 19,343,110 |
| 2018-01-10 | $7.67 | $7.78 | $7.55 | $7.65 | $7.11 | 23,578,050 |
| 2018-01-09 | $7.78 | $7.85 | $7.64 | $7.67 | $7.12 | 25,001,010 |
| 2018-01-08 | $7.65 | $7.92 | $7.64 | $7.81 | $7.25 | 40,261,670 |
| 2018-01-05 | $7.67 | $7.86 | $7.62 | $7.70 | $7.15 | 36,951,960 |
| 2018-01-04 | $7.56 | $7.76 | $7.54 | $7.71 | $7.16 | 40,264,470 |
| 2018-01-03 | $7.37 | $8.00 | $7.34 | $7.66 | $7.11 | 61,045,470 |
| 2018-01-02 | $7.32 | $7.40 | $7.26 | $7.34 | $6.82 | 21,623,110 |
| 2018-01-01 | $7.27 | $7.27 | $7.27 | $7.27 | $6.75 | 0 |
| 2017-12-29 | $7.25 | $7.31 | $7.19 | $7.27 | $6.75 | 24,767,270 |
| 2017-12-28 | $7.07 | $7.65 | $7.07 | $7.33 | $6.81 | 53,720,440 |
| 2017-12-27 | $7.15 | $7.18 | $7.06 | $7.11 | $6.60 | 19,173,010 |
| 2017-12-26 | $7.12 | $7.21 | $7.08 | $7.15 | $6.64 | 26,351,850 |
| 2017-12-25 | $7.34 | $7.42 | $7.10 | $7.12 | $6.61 | 22,352,100 |
| 2017-12-22 | $7.43 | $7.48 | $7.32 | $7.34 | $6.82 | 18,821,080 |
| 2017-12-21 | $7.42 | $7.58 | $7.31 | $7.46 | $6.93 | 29,258,170 |
| 2017-12-20 | $7.49 | $7.50 | $7.38 | $7.42 | $6.89 | 15,264,470 |
| 2017-12-19 | $7.48 | $7.55 | $7.44 | $7.52 | $6.98 | 19,383,110 |
| 2017-12-18 | $7.41 | $7.48 | $7.38 | $7.44 | $6.91 | 12,491,500 |
| 2017-12-15 | $7.41 | $7.46 | $7.36 | $7.40 | $6.87 | 16,403,190 |
| 2017-12-14 | $7.41 | $7.45 | $7.36 | $7.41 | $6.88 | 12,999,400 |
| 2017-12-13 | $7.33 | $7.47 | $7.32 | $7.45 | $6.92 | 16,277,100 |
| 2017-12-12 | $7.47 | $7.48 | $7.32 | $7.33 | $6.81 | 13,418,610 |
| 2017-12-11 | $7.40 | $7.49 | $7.37 | $7.48 | $6.95 | 17,658,170 |
| 2017-12-08 | $7.38 | $7.43 | $7.31 | $7.40 | $6.87 | 24,352,890 |
| 2017-12-07 | $7.43 | $7.44 | $7.35 | $7.37 | $6.85 | 27,000,960 |
| 2017-12-06 | $7.43 | $7.58 | $7.42 | $7.55 | $7.01 | 24,889,880 |
| 2017-12-05 | $7.55 | $7.62 | $7.38 | $7.41 | $6.88 | 19,225,270 |
| 2017-12-04 | $7.85 | $7.88 | $7.55 | $7.56 | $7.02 | 28,297,070 |
| 2017-12-01 | $8.02 | $8.06 | $7.92 | $7.98 | $7.41 | 13,511,810 |
| 2017-11-30 | $8.07 | $8.18 | $8.03 | $8.05 | $7.48 | 12,978,570 |
| 2017-11-29 | $8.04 | $8.22 | $7.96 | $8.17 | $7.59 | 16,663,300 |
| 2017-11-28 | $7.99 | $8.07 | $7.95 | $8.06 | $7.49 | 10,031,170 |
| 2017-11-27 | $8.13 | $8.13 | $7.99 | $8.00 | $7.43 | 14,559,410 |
| 2017-11-24 | $8.10 | $8.18 | $8.03 | $8.10 | $7.52 | 13,651,810 |
| 2017-11-23 | $8.40 | $8.48 | $8.08 | $8.10 | $7.52 | 20,453,120 |
| 2017-11-22 | $8.61 | $8.66 | $8.41 | $8.43 | $7.83 | 20,696,220 |
| 2017-11-21 | $8.42 | $8.82 | $8.40 | $8.61 | $8.00 | 28,488,810 |
| 2017-11-20 | $8.49 | $8.49 | $8.21 | $8.46 | $7.86 | 18,162,330 |
| 2017-11-17 | $9.23 | $9.23 | $8.41 | $8.60 | $7.99 | 45,059,900 |
| 2017-11-16 | $9.45 | $9.51 | $9.26 | $9.28 | $8.62 | 16,405,840 |
| 2017-11-15 | $9.52 | $9.59 | $9.48 | $9.48 | $8.80 | 9,975,600 |
| 2017-11-14 | $9.72 | $9.73 | $9.48 | $9.52 | $8.84 | 17,229,120 |
| 2017-11-13 | $9.79 | $9.88 | $9.68 | $9.72 | $9.03 | 12,885,280 |
| 2017-11-10 | $9.76 | $9.89 | $9.67 | $9.78 | $9.08 | 15,357,440 |
| 2017-11-09 | $9.72 | $9.84 | $9.70 | $9.74 | $9.05 | 14,475,860 |
| 2017-11-08 | $9.61 | $9.98 | $9.56 | $9.79 | $9.09 | 32,470,920 |
| 2017-11-07 | $9.56 | $9.67 | $9.48 | $9.63 | $8.94 | 18,362,980 |
| 2017-11-06 | $9.47 | $9.54 | $9.41 | $9.52 | $8.84 | 9,866,980 |
| 2017-11-03 | $9.56 | $9.58 | $9.41 | $9.50 | $8.82 | 12,709,750 |
| 2017-11-02 | $9.52 | $9.74 | $9.42 | $9.56 | $8.88 | 16,614,000 |
| 2017-11-01 | $9.61 | $9.67 | $9.56 | $9.57 | $8.89 | 11,262,650 |
| 2017-10-31 | $9.48 | $9.62 | $9.47 | $9.59 | $8.91 | 11,391,340 |
| 2017-10-30 | $9.81 | $9.83 | $9.40 | $9.48 | $8.80 | 23,676,980 |
| 2017-10-27 | $9.96 | $10.02 | $9.85 | $9.86 | $9.16 | 14,656,910 |
| 2017-10-26 | $9.99 | $10.23 | $9.93 | $9.99 | $9.28 | 23,117,810 |
| 2017-10-25 | $9.97 | $10.03 | $9.90 | $10.00 | $9.29 | 11,728,050 |
| 2017-10-24 | $9.88 | $10.03 | $9.85 | $9.98 | $9.27 | 15,309,260 |
| 2017-10-23 | $9.88 | $9.96 | $9.77 | $9.91 | $9.20 | 12,998,100 |
| 2017-10-20 | $9.80 | $9.88 | $9.80 | $9.85 | $9.15 | 10,499,150 |
| 2017-10-19 | $10.01 | $10.12 | $9.74 | $9.80 | $9.10 | 24,041,150 |
| 2017-10-18 | $10.37 | $10.43 | $10.02 | $10.09 | $9.37 | 20,708,950 |
| 2017-10-17 | $10.39 | $10.49 | $10.28 | $10.34 | $9.60 | 16,689,700 |
| 2017-10-16 | $10.66 | $10.77 | $10.41 | $10.43 | $9.69 | 23,591,190 |
| 2017-10-13 | $10.66 | $10.70 | $10.56 | $10.66 | $9.90 | 14,723,170 |
| 2017-10-12 | $10.60 | $10.67 | $10.50 | $10.60 | $9.85 | 13,864,920 |
| 2017-10-11 | $10.62 | $10.73 | $10.55 | $10.63 | $9.87 | 17,014,310 |
| 2017-10-10 | $10.58 | $10.70 | $10.47 | $10.67 | $9.91 | 21,496,210 |
| 2017-10-09 | $10.88 | $10.94 | $10.60 | $10.64 | $9.88 | 22,409,390 |
| 2017-10-06 | $10.61 | $10.61 | $10.61 | $10.61 | $9.85 | 0 |
| 2017-10-05 | $10.61 | $10.61 | $10.61 | $10.61 | $9.85 | 0 |
| 2017-10-04 | $10.61 | $10.61 | $10.61 | $10.61 | $9.85 | 0 |
| 2017-10-03 | $10.61 | $10.61 | $10.61 | $10.61 | $9.85 | 0 |
| 2017-10-02 | $10.61 | $10.61 | $10.61 | $10.61 | $9.85 | 0 |
| 2017-09-29 | $10.49 | $10.69 | $10.46 | $10.61 | $9.85 | 21,735,540 |
| 2017-09-28 | $10.43 | $10.53 | $10.40 | $10.46 | $9.72 | 15,496,350 |
| 2017-09-27 | $10.48 | $10.52 | $10.42 | $10.44 | $9.70 | 14,043,000 |
| 2017-09-26 | $10.42 | $10.53 | $10.38 | $10.47 | $9.72 | 16,047,620 |
| 2017-09-25 | $10.68 | $10.74 | $10.32 | $10.38 | $9.64 | 28,936,540 |
| 2017-09-22 | $11.00 | $11.00 | $10.67 | $10.76 | $9.99 | 38,846,500 |
| 2017-09-21 | $11.04 | $11.29 | $11.02 | $11.05 | $10.26 | 41,761,380 |
| 2017-09-20 | $10.94 | $11.10 | $10.93 | $11.06 | $10.27 | 25,135,100 |
| 2017-09-19 | $11.18 | $11.23 | $10.91 | $10.99 | $10.21 | 43,147,040 |
| 2017-09-18 | $11.04 | $11.45 | $11.02 | $11.24 | $10.44 | 66,981,210 |
| 2017-09-15 | $10.88 | $11.19 | $10.82 | $11.02 | $10.24 | 49,230,100 |
| 2017-09-14 | $11.02 | $11.16 | $10.90 | $10.93 | $10.15 | 36,891,870 |
| 2017-09-13 | $11.00 | $11.04 | $10.89 | $11.00 | $10.22 | 30,210,210 |
| 2017-09-12 | $11.02 | $11.27 | $10.95 | $11.05 | $10.26 | 56,584,400 |
| 2017-09-11 | $10.91 | $11.08 | $10.87 | $11.02 | $10.24 | 29,556,950 |
| 2017-09-08 | $10.99 | $11.11 | $10.89 | $10.97 | $10.19 | 32,612,020 |
| 2017-09-07 | $11.15 | $11.28 | $10.96 | $10.99 | $10.21 | 48,491,100 |
| 2017-09-06 | $10.98 | $11.33 | $10.80 | $11.27 | $10.47 | 76,638,170 |
| 2017-09-05 | $11.15 | $11.37 | $11.03 | $11.07 | $10.28 | 63,046,510 |
| 2017-09-04 | $11.21 | $11.38 | $11.11 | $11.18 | $10.38 | 60,430,690 |
| 2017-09-01 | $11.20 | $11.45 | $11.01 | $11.35 | $10.54 | 104,159,890 |
| 2017-08-31 | $10.64 | $11.70 | $10.61 | $11.29 | $10.49 | 142,827,570 |
| 2017-08-30 | $10.50 | $11.09 | $10.47 | $10.71 | $9.95 | 114,002,050 |
| 2017-08-29 | $10.70 | $10.74 | $10.49 | $10.51 | $9.76 | 106,989,060 |
| 2017-08-28 | $9.96 | $10.88 | $9.94 | $10.78 | $10.01 | 172,223,670 |
| 2017-08-25 | $9.64 | $10.00 | $9.63 | $9.89 | $9.19 | 38,640,380 |
| 2017-08-24 | $9.85 | $9.86 | $9.63 | $9.66 | $8.97 | 19,422,840 |
| 2017-08-23 | $9.76 | $10.00 | $9.73 | $9.87 | $9.17 | 30,069,440 |
| 2017-08-22 | $9.80 | $9.87 | $9.72 | $9.76 | $9.06 | 16,391,820 |
| 2017-08-21 | $9.72 | $9.80 | $9.70 | $9.80 | $9.10 | 13,949,160 |
| 2017-08-18 | $9.78 | $9.78 | $9.69 | $9.72 | $9.03 | 13,517,110 |
| 2017-08-17 | $9.77 | $9.88 | $9.73 | $9.84 | $9.14 | 16,532,450 |
| 2017-08-16 | $9.73 | $9.82 | $9.67 | $9.77 | $9.07 | 15,653,820 |
| 2017-08-15 | $9.71 | $9.81 | $9.63 | $9.71 | $9.02 | 12,206,830 |
| 2017-08-14 | $9.59 | $9.76 | $9.56 | $9.73 | $9.04 | 13,937,360 |
| 2017-08-11 | $9.83 | $9.86 | $9.51 | $9.54 | $8.86 | 30,388,390 |
| 2017-08-10 | $9.93 | $10.20 | $9.86 | $9.96 | $9.25 | 32,040,010 |
| 2017-08-09 | $10.05 | $10.05 | $9.89 | $9.91 | $9.20 | 21,261,620 |
| 2017-08-08 | $10.03 | $10.17 | $9.89 | $10.09 | $9.37 | 31,477,700 |
| 2017-08-07 | $10.02 | $10.20 | $9.95 | $10.06 | $9.34 | 25,288,240 |
| 2017-08-04 | $9.96 | $10.30 | $9.96 | $10.06 | $9.34 | 45,580,500 |
| 2017-08-03 | $10.03 | $10.15 | $9.93 | $9.98 | $9.27 | 36,003,030 |
| 2017-08-02 | $9.72 | $10.28 | $9.71 | $10.12 | $9.40 | 72,258,540 |
| 2017-08-01 | $9.65 | $9.92 | $9.65 | $9.76 | $9.06 | 34,939,450 |
| 2017-07-31 | $9.56 | $9.70 | $9.53 | $9.64 | $8.95 | 16,820,510 |
| 2017-07-28 | $9.61 | $9.65 | $9.55 | $9.56 | $8.88 | 11,459,900 |
| 2017-07-27 | $9.44 | $9.83 | $9.35 | $9.65 | $8.96 | 26,261,310 |
| 2017-07-26 | $9.52 | $9.58 | $9.40 | $9.48 | $8.80 | 13,530,110 |
| 2017-07-25 | $9.61 | $9.65 | $9.44 | $9.49 | $8.81 | 15,145,860 |
| 2017-07-24 | $9.59 | $9.71 | $9.56 | $9.62 | $8.93 | 15,082,140 |
| 2017-07-21 | $9.61 | $9.74 | $9.51 | $9.60 | $8.92 | 15,295,600 |
| 2017-07-20 | $9.67 | $9.83 | $9.63 | $9.65 | $8.96 | 24,488,170 |
| 2017-07-19 | $9.27 | $9.73 | $9.25 | $9.69 | $9.00 | 37,989,610 |
| 2017-07-18 | $9.16 | $9.35 | $9.11 | $9.31 | $8.65 | 16,906,390 |
| 2017-07-17 | $10.06 | $10.09 | $9.20 | $9.21 | $8.55 | 36,844,970 |
| 2017-07-14 | $10.21 | $10.35 | $10.08 | $10.12 | $9.35 | 19,439,780 |
| 2017-07-13 | $10.08 | $10.27 | $10.03 | $10.23 | $9.45 | 25,457,430 |
| 2017-07-12 | $10.20 | $10.33 | $9.95 | $10.07 | $9.30 | 29,042,890 |
| 2017-07-11 | $10.37 | $10.51 | $10.18 | $10.19 | $9.41 | 35,282,620 |
| 2017-07-10 | $10.24 | $10.56 | $10.22 | $10.38 | $9.59 | 45,950,550 |
| 2017-07-07 | $10.13 | $10.48 | $10.06 | $10.33 | $9.54 | 36,981,900 |
| 2017-07-06 | $10.23 | $10.27 | $10.05 | $10.15 | $9.38 | 24,942,970 |
| 2017-07-05 | $10.02 | $10.29 | $10.02 | $10.28 | $9.50 | 31,726,310 |
| 2017-07-04 | $10.11 | $10.17 | $10.02 | $10.04 | $9.27 | 14,198,360 |
| 2017-07-03 | $10.07 | $10.13 | $10.01 | $10.12 | $9.35 | 13,972,790 |
| 2017-06-30 | $10.10 | $10.15 | $10.03 | $10.09 | $9.32 | 16,450,600 |
| 2017-06-29 | $10.11 | $10.27 | $10.10 | $10.16 | $9.39 | 17,054,900 |
| 2017-06-28 | $10.29 | $10.33 | $10.07 | $10.12 | $9.35 | 24,743,890 |
| 2017-06-27 | $10.36 | $10.46 | $10.26 | $10.33 | $9.54 | 25,229,760 |
| 2017-06-26 | $10.25 | $10.47 | $10.24 | $10.41 | $9.62 | 42,128,650 |
| 2017-06-23 | $10.05 | $10.34 | $10.00 | $10.32 | $9.53 | 54,241,380 |
| 2017-06-22 | $9.86 | $10.90 | $9.85 | $10.18 | $9.40 | 80,582,990 |
| 2017-06-21 | $10.07 | $10.12 | $9.82 | $9.92 | $9.16 | 24,008,590 |
| 2017-06-20 | $9.96 | $9.99 | $9.89 | $9.92 | $9.16 | 19,387,830 |
| 2017-06-19 | $9.82 | $10.14 | $9.80 | $9.97 | $9.21 | 40,316,500 |
| 2017-06-16 | $9.85 | $9.88 | $9.77 | $9.82 | $9.07 | 15,917,200 |
| 2017-06-15 | $9.77 | $9.99 | $9.75 | $9.88 | $9.13 | 31,396,440 |
| 2017-06-14 | $9.73 | $9.83 | $9.68 | $9.73 | $8.99 | 12,242,380 |
| 2017-06-13 | $9.65 | $9.86 | $9.62 | $9.76 | $9.02 | 15,878,990 |
| 2017-06-12 | $9.75 | $9.79 | $9.60 | $9.64 | $8.91 | 17,303,200 |
| 2017-06-09 | $9.68 | $9.86 | $9.63 | $9.82 | $9.07 | 34,381,860 |
| 2017-06-08 | $9.79 | $9.87 | $9.69 | $9.70 | $8.96 | 22,688,630 |
| 2017-06-07 | $9.63 | $9.87 | $9.61 | $9.80 | $9.05 | 34,905,530 |
| 2017-06-06 | $9.55 | $9.65 | $9.53 | $9.63 | $8.90 | 16,326,930 |
| 2017-06-05 | $9.49 | $9.62 | $9.45 | $9.58 | $8.85 | 20,577,600 |
| 2017-06-02 | $9.33 | $9.58 | $9.21 | $9.55 | $8.82 | 27,996,150 |
| 2017-06-01 | $9.48 | $9.65 | $9.36 | $9.37 | $8.66 | 27,641,210 |
| 2017-05-31 | $9.70 | $9.89 | $9.53 | $9.55 | $8.82 | 35,626,360 |
| 2017-05-30 | $9.47 | $9.47 | $9.47 | $9.47 | $8.75 | 0 |
| 2017-05-29 | $9.47 | $9.47 | $9.47 | $9.47 | $8.75 | 0 |
| 2017-05-26 | $9.62 | $9.70 | $9.46 | $9.47 | $8.75 | 26,527,930 |
| 2017-05-25 | $9.20 | $9.94 | $9.09 | $9.67 | $8.93 | 54,660,470 |
| 2017-05-24 | $9.11 | $9.36 | $9.01 | $9.27 | $8.56 | 26,385,140 |
| 2017-05-23 | $9.71 | $9.88 | $9.08 | $9.15 | $8.45 | 44,969,790 |
| 2017-05-22 | $10.16 | $10.25 | $9.74 | $9.76 | $9.02 | 33,979,630 |
| 2017-05-19 | $10.26 | $10.37 | $10.21 | $10.26 | $9.48 | 16,067,850 |
| 2017-05-18 | $10.40 | $10.50 | $10.25 | $10.27 | $9.49 | 30,792,090 |
| 2017-05-17 | $10.60 | $10.75 | $10.50 | $10.55 | $9.75 | 38,714,700 |
| 2017-05-16 | $10.39 | $10.66 | $10.24 | $10.63 | $9.82 | 47,953,550 |
| 2017-05-15 | $10.46 | $10.62 | $10.41 | $10.44 | $9.64 | 31,121,390 |
| 2017-05-12 | $10.37 | $10.69 | $10.32 | $10.56 | $9.75 | 55,418,270 |
| 2017-05-11 | $10.15 | $10.45 | $10.09 | $10.42 | $9.63 | 47,171,540 |
| 2017-05-10 | $10.26 | $10.70 | $10.16 | $10.28 | $9.50 | 55,127,360 |
| 2017-05-09 | $10.03 | $10.32 | $10.03 | $10.27 | $9.49 | 27,741,480 |
| 2017-05-08 | $10.20 | $10.35 | $10.05 | $10.08 | $9.31 | 35,853,540 |
| 2017-05-05 | $10.31 | $10.84 | $10.22 | $10.43 | $9.63 | 56,278,360 |
| 2017-05-04 | $10.37 | $10.51 | $10.25 | $10.33 | $9.54 | 23,889,850 |
| 2017-05-03 | $10.46 | $10.59 | $10.31 | $10.41 | $9.62 | 21,151,570 |
| 2017-05-02 | $10.52 | $10.55 | $10.37 | $10.49 | $9.69 | 19,495,580 |
| 2017-05-01 | $10.54 | $10.54 | $10.54 | $10.54 | $9.74 | 0 |
| 2017-04-28 | $10.47 | $10.62 | $10.47 | $10.54 | $9.74 | 22,501,150 |
| 2017-04-27 | $10.35 | $10.65 | $10.19 | $10.55 | $9.75 | 42,168,400 |
| 2017-04-26 | $10.19 | $10.90 | $10.14 | $10.45 | $9.65 | 50,015,240 |
| 2017-04-25 | $10.17 | $10.28 | $10.12 | $10.17 | $9.39 | 17,900,600 |
| 2017-04-24 | $10.31 | $10.32 | $9.96 | $10.10 | $9.33 | 25,545,350 |
| 2017-04-21 | $10.49 | $10.54 | $10.22 | $10.31 | $9.52 | 21,068,070 |
| 2017-04-20 | $10.56 | $10.64 | $10.26 | $10.46 | $9.66 | 29,459,060 |
| 2017-04-19 | $10.40 | $10.66 | $10.36 | $10.58 | $9.77 | 29,543,240 |
| 2017-04-18 | $10.75 | $10.80 | $10.46 | $10.47 | $9.67 | 24,910,760 |
| 2017-04-17 | $10.80 | $10.89 | $10.51 | $10.71 | $9.89 | 38,065,740 |
| 2017-04-14 | $11.24 | $11.28 | $11.00 | $11.04 | $10.20 | 34,940,370 |
| 2017-04-13 | $11.26 | $11.38 | $11.20 | $11.27 | $10.41 | 29,833,910 |
| 2017-04-12 | $11.37 | $11.65 | $11.26 | $11.35 | $10.48 | 55,234,110 |
| 2017-04-11 | $11.13 | $11.46 | $11.06 | $11.36 | $10.49 | 52,841,040 |
| 2017-04-10 | $11.41 | $11.45 | $11.05 | $11.11 | $10.26 | 56,626,670 |
| 2017-04-07 | $11.67 | $11.82 | $11.48 | $11.51 | $10.63 | 44,712,150 |
| 2017-04-06 | $11.61 | $11.73 | $11.53 | $11.71 | $10.82 | 49,851,340 |
| 2017-04-05 | $11.45 | $11.69 | $11.14 | $11.61 | $10.72 | 55,401,790 |
| 2017-04-04 | $11.48 | $11.48 | $11.48 | $11.48 | $10.60 | 0 |
| 2017-04-03 | $11.48 | $11.48 | $11.48 | $11.48 | $10.60 | 0 |
| 2017-03-31 | $11.36 | $11.59 | $11.36 | $11.48 | $10.60 | 46,053,530 |
| 2017-03-30 | $11.40 | $11.56 | $11.30 | $11.31 | $10.45 | 67,652,230 |
| 2017-03-29 | $12.39 | $12.43 | $11.33 | $11.62 | $10.73 | 117,331,240 |
| 2017-03-28 | $12.51 | $12.56 | $12.32 | $12.47 | $11.52 | 68,996,510 |
| 2017-03-27 | $12.47 | $12.95 | $12.38 | $12.60 | $11.64 | 130,367,890 |
| 2017-03-24 | $12.28 | $12.55 | $12.13 | $12.44 | $11.49 | 91,224,430 |
| 2017-03-23 | $12.16 | $12.60 | $12.01 | $12.35 | $11.41 | 98,098,730 |
| 2017-03-22 | $12.25 | $12.38 | $12.11 | $12.18 | $11.25 | 71,389,030 |
| 2017-03-21 | $12.10 | $12.43 | $12.07 | $12.38 | $11.44 | 88,652,710 |
| 2017-03-20 | $12.25 | $12.34 | $12.01 | $12.18 | $11.25 | 107,112,990 |
| 2017-03-17 | $13.39 | $13.49 | $12.27 | $12.30 | $11.36 | 287,302,910 |
| 2017-03-16 | $11.79 | $12.83 | $11.79 | $12.83 | $11.85 | 246,894,350 |
| 2017-03-15 | $11.61 | $11.77 | $11.56 | $11.66 | $10.77 | 36,669,080 |
| 2017-03-14 | $11.69 | $11.87 | $11.58 | $11.61 | $10.72 | 42,837,020 |
| 2017-03-13 | $11.65 | $11.74 | $11.41 | $11.70 | $10.81 | 53,039,420 |
| 2017-03-10 | $12.10 | $12.30 | $11.75 | $11.79 | $10.89 | 70,650,500 |
| 2017-03-09 | $12.20 | $12.28 | $11.95 | $12.16 | $11.23 | 71,544,490 |
| 2017-03-08 | $12.39 | $12.44 | $12.20 | $12.25 | $11.32 | 61,777,210 |
| 2017-03-07 | $12.42 | $12.48 | $12.14 | $12.45 | $11.50 | 82,816,130 |
| 2017-03-06 | $12.27 | $12.57 | $12.19 | $12.43 | $11.48 | 99,991,400 |
| 2017-03-03 | $12.33 | $12.44 | $12.13 | $12.31 | $11.37 | 126,470,920 |
| 2017-03-02 | $11.96 | $13.08 | $11.93 | $12.57 | $11.61 | 231,019,370 |
| 2017-03-01 | $11.89 | $12.05 | $11.81 | $11.89 | $10.98 | 73,083,190 |
| 2017-02-28 | $11.58 | $12.09 | $11.58 | $11.92 | $11.01 | 91,902,260 |
| 2017-02-27 | $11.68 | $11.79 | $11.57 | $11.61 | $10.72 | 48,812,400 |
| 2017-02-24 | $11.74 | $11.82 | $11.60 | $11.76 | $10.86 | 52,971,260 |
| 2017-02-23 | $11.76 | $11.93 | $11.61 | $11.80 | $10.90 | 69,751,970 |
| 2017-02-22 | $11.91 | $11.94 | $11.65 | $11.79 | $10.89 | 88,541,790 |
| 2017-02-21 | $12.20 | $12.45 | $11.87 | $12.00 | $11.09 | 125,765,700 |
| 2017-02-20 | $12.07 | $12.48 | $11.66 | $12.25 | $11.32 | 168,739,970 |
| 2017-02-17 | $12.21 | $13.67 | $12.13 | $12.39 | $11.45 | 328,880,200 |
| 2017-02-16 | $11.29 | $12.53 | $11.28 | $12.43 | $11.48 | 223,015,330 |
| 2017-02-15 | $11.38 | $11.92 | $11.25 | $11.42 | $10.55 | 118,892,810 |
| 2017-02-14 | $11.30 | $11.88 | $11.21 | $11.49 | $10.61 | 107,895,340 |
| 2017-02-13 | $11.18 | $11.55 | $11.13 | $11.32 | $10.46 | 97,971,700 |
| 2017-02-10 | $10.97 | $11.53 | $10.91 | $11.29 | $10.43 | 126,586,470 |
| 2017-02-09 | $10.90 | $11.34 | $10.86 | $11.02 | $10.18 | 125,533,460 |
| 2017-02-08 | $10.31 | $11.28 | $10.21 | $11.11 | $10.26 | 114,881,240 |
| 2017-02-07 | $10.48 | $10.51 | $10.23 | $10.33 | $9.54 | 33,021,590 |
| 2017-02-06 | $10.39 | $10.53 | $10.36 | $10.52 | $9.72 | 27,256,540 |
| 2017-02-03 | $10.41 | $10.45 | $10.33 | $10.39 | $9.60 | 15,178,770 |
| 2017-02-02 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 0 |
| 2017-02-01 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 0 |
| 2017-01-31 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 0 |
| 2017-01-30 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 0 |
| 2017-01-27 | $10.43 | $10.43 | $10.43 | $10.43 | $9.63 | 0 |
| 2017-01-26 | $10.52 | $10.57 | $10.36 | $10.43 | $9.63 | 27,271,480 |
| 2017-01-25 | $10.43 | $10.54 | $10.41 | $10.46 | $9.66 | 19,044,060 |
| 2017-01-24 | $10.64 | $10.64 | $10.42 | $10.45 | $9.65 | 26,572,140 |
| 2017-01-23 | $10.63 | $10.76 | $10.57 | $10.63 | $9.82 | 46,638,510 |
| 2017-01-20 | $10.35 | $10.96 | $10.32 | $10.73 | $9.91 | 79,541,970 |
| 2017-01-19 | $10.19 | $10.66 | $10.11 | $10.40 | $9.61 | 65,356,350 |
| 2017-01-18 | $10.35 | $10.42 | $10.22 | $10.23 | $9.45 | 32,622,330 |
| 2017-01-17 | $10.25 | $10.55 | $9.99 | $10.45 | $9.65 | 55,286,390 |
| 2017-01-16 | $10.70 | $10.72 | $10.00 | $10.36 | $9.57 | 67,867,540 |
| 2017-01-13 | $10.86 | $11.08 | $10.72 | $10.84 | $10.01 | 53,963,600 |
| 2017-01-12 | $10.74 | $11.29 | $10.70 | $10.96 | $10.12 | 75,665,730 |
| 2017-01-11 | $11.27 | $11.33 | $10.83 | $10.85 | $10.02 | 73,206,450 |
| 2017-01-10 | $11.54 | $11.55 | $11.27 | $11.34 | $10.48 | 68,461,650 |
| 2017-01-09 | $11.64 | $11.71 | $11.54 | $11.59 | $10.71 | 47,198,870 |
| 2017-01-06 | $12.09 | $12.17 | $11.62 | $11.63 | $10.74 | 81,979,110 |
| 2017-01-05 | $12.50 | $12.50 | $12.13 | $12.16 | $11.23 | 84,056,930 |
| 2017-01-04 | $12.69 | $12.69 | $12.36 | $12.52 | $11.57 | 71,675,180 |
| 2017-01-03 | $12.64 | $12.77 | $12.55 | $12.63 | $11.67 | 45,324,930 |
| 2017-01-02 | $12.55 | $12.55 | $12.55 | $12.55 | $11.59 | 0 |
| 2016-12-30 | $12.51 | $12.68 | $12.42 | $12.55 | $11.59 | 48,271,290 |
| 2016-12-29 | $12.49 | $12.79 | $12.32 | $12.55 | $11.59 | 60,926,970 |
| 2016-12-28 | $12.71 | $12.88 | $12.42 | $12.56 | $11.60 | 58,621,630 |
| 2016-12-27 | $12.98 | $13.02 | $12.66 | $12.70 | $11.73 | 75,189,000 |
| 2016-12-26 | $12.79 | $13.23 | $12.44 | $13.12 | $12.12 | 96,462,660 |
| 2016-12-23 | $13.92 | $14.02 | $13.01 | $13.03 | $12.04 | 165,543,070 |
| 2016-12-22 | $14.42 | $14.44 | $14.00 | $14.13 | $13.05 | 100,288,190 |
| 2016-12-21 | $14.60 | $14.88 | $14.16 | $14.53 | $13.42 | 137,002,670 |
| 2016-12-20 | $14.15 | $14.82 | $14.14 | $14.43 | $13.33 | 143,187,110 |
| 2016-12-19 | $14.60 | $14.60 | $13.92 | $14.21 | $13.13 | 120,576,330 |
| 2016-12-16 | $14.61 | $14.96 | $14.33 | $14.71 | $13.59 | 181,651,040 |
| 2016-12-15 | $13.74 | $15.39 | $13.65 | $14.98 | $13.84 | 306,939,180 |
| 2016-12-14 | $15.01 | $15.01 | $13.87 | $14.00 | $12.93 | 300,975,370 |
| 2016-12-13 | $13.90 | $14.87 | $13.53 | $14.87 | $13.74 | 340,600,570 |
| 2016-12-12 | $13.52 | $13.52 | $13.52 | $13.52 | $12.49 | 4,208,230 |
| 2016-12-09 | $12.29 | $12.29 | $12.29 | $12.29 | $11.35 | 1,040,840 |
| 2016-12-08 | $11.17 | $11.17 | $11.17 | $11.17 | $10.32 | 406,440 |
| 2016-12-07 | $10.15 | $10.15 | $10.15 | $10.15 | $9.38 | 194,220 |
| 2016-12-06 | $7.69 | $9.23 | $7.69 | $9.23 | $8.53 | 336,160 |
HuaAn Securities Company Ltd (600909) News Headlines
Recent HuaAn Securities Company Ltd (600909) News
Similar Companies to HuaAn Securities Company Ltd (600909) 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 | -- | -- | -- |