Bank of Jiangsu (600919) Exchange: SHG
Data as of July 9, 2025
$12.36 ($-0.14) -1.12%
Bank of Jiangsu - Daily Information
Click for more stock information on Bank of Jiangsu.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $12.50 |
| Previous Close | $12.36 |
| High | $12.54 |
| Low | $12.17 |
| Adjusted Open | $12.50 |
| Previous Adjusted Close | $12.36 |
| Adjusted High | $12.54 |
| Adjusted Low | $12.17 |
About Bank of Jiangsu (600919)
Invest in Bank of Jiangsu (600919)
Historical Stock Data for Bank of Jiangsu (600919)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $12.50 | $12.54 | $12.17 | $12.36 | $12.36 | 135,388,030 |
| 2025-07-07 | $12.59 | $12.64 | $12.39 | $12.50 | $12.50 | 95,390,220 |
| 2025-07-04 | $12.30 | $12.62 | $12.28 | $12.54 | $12.54 | 128,477,440 |
| 2025-07-03 | $12.27 | $12.37 | $12.18 | $12.30 | $12.30 | 78,155,600 |
| 2025-07-02 | $12.14 | $12.34 | $12.14 | $12.26 | $12.26 | 88,249,610 |
| 2025-06-30 | $11.92 | $11.98 | $11.80 | $11.94 | $11.94 | 120,744,390 |
| 2025-06-27 | $12.43 | $12.55 | $11.88 | $11.99 | $11.99 | 233,200,520 |
| 2025-06-26 | $12.13 | $12.48 | $12.11 | $12.44 | $12.44 | 133,982,260 |
| 2025-06-25 | $11.91 | $12.22 | $11.87 | $12.16 | $12.16 | 150,858,120 |
| 2025-06-24 | $11.92 | $12.01 | $11.80 | $11.93 | $11.93 | 134,926,340 |
| 2025-06-23 | $11.86 | $11.96 | $11.74 | $11.93 | $11.93 | 132,740,940 |
| 2025-06-20 | $11.84 | $11.89 | $11.71 | $11.88 | $11.88 | 156,859,770 |
| 2025-06-19 | $11.75 | $11.86 | $11.71 | $11.84 | $11.84 | 90,996,290 |
| 2025-06-18 | $11.68 | $11.76 | $11.60 | $11.74 | $11.74 | 69,898,840 |
| 2025-06-17 | $11.72 | $11.79 | $11.62 | $11.64 | $11.64 | 90,665,540 |
| 2025-06-13 | $11.61 | $11.68 | $11.44 | $11.50 | $11.50 | 115,330,160 |
| 2025-06-12 | $11.36 | $11.65 | $11.36 | $11.61 | $11.61 | 131,964,950 |
| 2025-06-11 | $11.34 | $11.40 | $11.27 | $11.35 | $11.35 | 67,366,030 |
| 2025-06-10 | $11.19 | $11.38 | $11.18 | $11.34 | $11.34 | 110,346,680 |
| 2025-06-09 | $11.15 | $11.25 | $11.03 | $11.22 | $11.22 | 108,608,390 |
| 2025-06-06 | $11.05 | $11.16 | $10.99 | $11.15 | $11.15 | 95,286,180 |
| 2025-06-05 | $11.29 | $11.34 | $11.02 | $11.02 | $11.02 | 122,284,870 |
| 2025-06-04 | $11.08 | $11.22 | $11.05 | $11.21 | $11.21 | 127,390,390 |
| 2025-06-03 | $10.98 | $11.17 | $10.94 | $11.08 | $11.08 | 129,335,760 |
| 2025-05-30 | $10.89 | $11.08 | $10.88 | $10.98 | $10.98 | 98,159,550 |
| 2025-05-29 | $10.86 | $11.00 | $10.80 | $10.90 | $10.90 | 86,103,680 |
| 2025-05-28 | $10.88 | $10.93 | $10.76 | $10.84 | $10.84 | 64,711,850 |
| 2025-05-27 | $10.85 | $10.98 | $10.84 | $10.88 | $10.88 | 70,099,630 |
| 2025-05-26 | $10.96 | $11.04 | $10.74 | $10.81 | $10.81 | 110,424,490 |
| 2025-05-23 | $11.09 | $11.20 | $10.95 | $10.98 | $10.98 | 88,788,570 |
| 2025-05-22 | $10.91 | $11.12 | $10.88 | $11.06 | $11.06 | 115,254,930 |
| 2025-05-21 | $10.75 | $10.95 | $10.73 | $10.92 | $10.92 | 100,559,690 |
| 2025-05-20 | $10.74 | $10.87 | $10.68 | $10.71 | $10.71 | 87,977,350 |
| 2025-05-19 | $10.73 | $10.84 | $10.69 | $10.71 | $10.71 | 84,310,970 |
| 2025-05-16 | $10.78 | $10.82 | $10.63 | $10.73 | $10.73 | 96,047,230 |
| 2025-05-15 | $10.77 | $10.88 | $10.77 | $10.78 | $10.78 | 108,050,810 |
| 2025-05-14 | $10.80 | $10.87 | $10.70 | $10.78 | $10.78 | 121,871,830 |
| 2025-05-13 | $10.62 | $10.87 | $10.61 | $10.81 | $10.81 | 115,656,820 |
| 2025-05-12 | $10.57 | $10.70 | $10.47 | $10.62 | $10.62 | 106,720,930 |
| 2025-05-09 | $10.41 | $10.60 | $10.38 | $10.60 | $10.60 | 110,735,980 |
| 2025-05-08 | $10.16 | $10.41 | $10.15 | $10.41 | $10.41 | 134,097,250 |
| 2025-05-07 | $10.06 | $10.22 | $10.04 | $10.16 | $10.16 | 94,261,480 |
| 2025-05-06 | $10.15 | $10.20 | $9.96 | $10.01 | $10.01 | 135,511,560 |
| 2025-04-30 | $10.33 | $10.38 | $10.14 | $10.16 | $10.16 | 132,422,330 |
| 2025-04-29 | $10.15 | $10.39 | $10.15 | $10.37 | $10.37 | 182,325,330 |
| 2025-04-28 | $9.96 | $10.18 | $9.95 | $10.13 | $10.13 | 153,164,370 |
| 2025-04-25 | $9.97 | $10.02 | $9.88 | $9.93 | $9.93 | 72,696,670 |
| 2025-04-24 | $9.90 | $9.99 | $9.88 | $9.96 | $9.96 | 84,369,030 |
| 2025-04-23 | $9.95 | $10.00 | $9.86 | $9.86 | $9.86 | 86,928,220 |
| 2025-04-22 | $9.80 | $9.98 | $9.80 | $9.94 | $9.94 | 108,718,230 |
| 2025-04-21 | $9.88 | $10.03 | $9.77 | $9.77 | $9.77 | 142,629,900 |
| 2025-04-18 | $9.80 | $9.89 | $9.80 | $9.87 | $9.87 | 92,607,030 |
| 2025-04-17 | $9.72 | $9.85 | $9.65 | $9.84 | $9.84 | 112,239,670 |
| 2025-04-16 | $9.55 | $9.75 | $9.55 | $9.74 | $9.74 | 125,163,970 |
| 2025-04-15 | $9.38 | $9.58 | $9.37 | $9.57 | $9.57 | 124,099,290 |
| 2025-04-14 | $9.38 | $9.42 | $9.36 | $9.39 | $9.39 | 77,182,990 |
| 2025-04-11 | $9.45 | $9.47 | $9.32 | $9.37 | $9.37 | 104,341,920 |
| 2025-04-10 | $9.37 | $9.50 | $9.34 | $9.49 | $9.49 | 138,385,230 |
| 2025-04-09 | $9.32 | $9.40 | $9.24 | $9.33 | $9.33 | 165,744,400 |
| 2025-04-08 | $9.27 | $9.42 | $9.22 | $9.39 | $9.39 | 205,911,050 |
| 2025-04-07 | $9.44 | $9.50 | $9.08 | $9.31 | $9.31 | 263,135,150 |
| 2025-04-03 | $9.69 | $9.80 | $9.68 | $9.74 | $9.74 | 75,660,180 |
| 2025-04-02 | $9.57 | $9.79 | $9.57 | $9.75 | $9.75 | 119,763,330 |
| 2025-04-01 | $9.50 | $9.59 | $9.44 | $9.58 | $9.58 | 107,596,410 |
| 2025-03-31 | $9.54 | $9.60 | $9.48 | $9.50 | $9.50 | 94,247,540 |
| 2025-03-28 | $9.55 | $9.59 | $9.50 | $9.51 | $9.51 | 63,476,050 |
| 2025-03-27 | $9.45 | $9.58 | $9.45 | $9.55 | $9.55 | 89,338,830 |
| 2025-03-26 | $9.57 | $9.60 | $9.45 | $9.45 | $9.45 | 89,896,550 |
| 2025-03-25 | $9.47 | $9.59 | $9.46 | $9.58 | $9.58 | 96,263,850 |
| 2025-03-24 | $9.39 | $9.48 | $9.36 | $9.47 | $9.47 | 111,109,730 |
| 2025-03-21 | $9.44 | $9.50 | $9.35 | $9.36 | $9.36 | 92,458,680 |
| 2025-03-20 | $9.44 | $9.52 | $9.43 | $9.43 | $9.43 | 88,213,060 |
| 2025-03-19 | $9.37 | $9.44 | $9.33 | $9.41 | $9.41 | 90,801,820 |
| 2025-03-18 | $9.37 | $9.43 | $9.33 | $9.35 | $9.35 | 92,239,260 |
| 2025-03-17 | $9.27 | $9.40 | $9.22 | $9.34 | $9.34 | 153,820,010 |
| 2025-03-14 | $9.33 | $9.42 | $9.23 | $9.24 | $9.24 | 207,092,300 |
| 2025-03-13 | $9.22 | $9.35 | $9.21 | $9.34 | $9.34 | 98,390,220 |
| 2025-03-12 | $9.29 | $9.34 | $9.21 | $9.22 | $9.22 | 93,797,450 |
| 2025-03-11 | $9.23 | $9.32 | $9.23 | $9.32 | $9.32 | 69,610,190 |
| 2025-03-10 | $9.27 | $9.29 | $9.19 | $9.27 | $9.27 | 87,613,660 |
| 2025-03-07 | $9.39 | $9.42 | $9.29 | $9.30 | $9.30 | 85,695,230 |
| 2025-03-06 | $9.47 | $9.49 | $9.35 | $9.38 | $9.38 | 115,109,900 |
| 2025-03-05 | $9.30 | $9.51 | $9.26 | $9.47 | $9.47 | 148,530,260 |
| 2025-03-04 | $9.23 | $9.33 | $9.20 | $9.29 | $9.29 | 95,875,880 |
| 2025-03-03 | $9.17 | $9.23 | $9.06 | $9.23 | $9.23 | 104,108,910 |
| 2025-02-28 | $9.21 | $9.30 | $9.13 | $9.13 | $9.13 | 123,189,660 |
| 2025-02-27 | $9.00 | $9.19 | $8.95 | $9.18 | $9.18 | 180,025,980 |
| 2025-02-26 | $8.95 | $9.07 | $8.94 | $8.97 | $8.97 | 132,014,400 |
| 2025-02-25 | $9.07 | $9.12 | $8.94 | $8.98 | $8.98 | 157,816,590 |
| 2025-02-24 | $9.10 | $9.19 | $9.05 | $9.08 | $9.08 | 149,296,060 |
| 2025-02-20 | $9.43 | $9.44 | $9.36 | $9.38 | $9.38 | 67,533,550 |
| 2025-02-19 | $9.49 | $9.51 | $9.40 | $9.43 | $9.43 | 92,577,830 |
| 2025-02-18 | $9.37 | $9.53 | $9.37 | $9.48 | $9.48 | 136,227,480 |
| 2025-02-17 | $9.46 | $9.49 | $9.31 | $9.36 | $9.36 | 149,783,130 |
| 2025-02-14 | $9.51 | $9.52 | $9.42 | $9.45 | $9.45 | 110,170,180 |
| 2025-02-13 | $9.52 | $9.55 | $9.50 | $9.50 | $9.50 | 74,489,320 |
| 2025-02-12 | $9.55 | $9.62 | $9.50 | $9.53 | $9.53 | 80,127,000 |
| 2025-02-11 | $9.52 | $9.61 | $9.50 | $9.56 | $9.56 | 85,067,670 |
| 2025-02-10 | $9.51 | $9.60 | $9.44 | $9.52 | $9.52 | 127,547,120 |
| 2025-02-07 | $9.69 | $9.69 | $9.54 | $9.56 | $9.56 | 139,787,830 |
| 2025-02-06 | $9.73 | $9.86 | $9.60 | $9.68 | $9.68 | 97,146,160 |
| 2025-02-05 | $9.92 | $9.93 | $9.72 | $9.75 | $9.75 | 97,637,860 |
| 2025-01-27 | $9.82 | $9.98 | $9.80 | $9.93 | $9.93 | 109,959,550 |
| 2025-01-24 | $9.51 | $9.78 | $9.39 | $9.77 | $9.77 | 129,698,940 |
| 2025-01-23 | $9.51 | $9.64 | $9.51 | $9.59 | $9.59 | 95,038,370 |
| 2025-01-22 | $9.60 | $9.61 | $9.43 | $9.45 | $9.45 | 100,725,220 |
| 2025-01-21 | $9.72 | $9.73 | $9.57 | $9.59 | $9.59 | 69,006,250 |
| 2025-01-20 | $9.78 | $9.82 | $9.67 | $9.67 | $9.67 | 81,992,270 |
| 2025-01-17 | $9.79 | $9.89 | $9.74 | $9.76 | $9.76 | 71,380,630 |
| 2025-01-16 | $9.65 | $9.87 | $9.61 | $9.83 | $9.83 | 105,808,290 |
| 2025-01-15 | $9.41 | $9.65 | $9.40 | $9.60 | $9.60 | 133,205,650 |
| 2025-01-14 | $9.50 | $9.58 | $9.40 | $9.42 | $9.42 | 142,295,140 |
| 2025-01-13 | $9.46 | $9.57 | $9.38 | $9.48 | $9.48 | 82,708,910 |
| 2025-01-09 | $9.85 | $9.97 | $9.70 | $9.86 | $9.86 | 124,705,640 |
| 2025-01-08 | $9.73 | $9.87 | $9.72 | $9.83 | $9.83 | 104,522,020 |
| 2025-01-07 | $9.64 | $9.75 | $9.56 | $9.73 | $9.73 | 85,335,350 |
| 2025-01-06 | $9.60 | $9.65 | $9.40 | $9.64 | $9.64 | 115,252,040 |
| 2025-01-03 | $9.75 | $9.79 | $9.57 | $9.60 | $9.60 | 126,862,180 |
| 2025-01-02 | $9.85 | $9.96 | $9.67 | $9.72 | $9.72 | 146,672,370 |
| 2024-12-31 | $9.91 | $10.01 | $9.82 | $9.82 | $9.82 | 135,491,930 |
| 2024-12-30 | $9.69 | $9.95 | $9.68 | $9.90 | $9.90 | 140,786,340 |
| 2024-12-27 | $9.75 | $9.82 | $9.55 | $9.71 | $9.71 | 130,463,350 |
| 2024-12-26 | $9.73 | $9.78 | $9.61 | $9.77 | $9.77 | 94,928,740 |
| 2024-12-25 | $9.60 | $9.73 | $9.57 | $9.72 | $9.72 | 109,625,520 |
| 2024-12-24 | $9.44 | $9.59 | $9.38 | $9.57 | $9.57 | 140,316,380 |
| 2024-12-23 | $9.37 | $9.53 | $9.37 | $9.42 | $9.42 | 141,956,510 |
| 2024-12-20 | $9.32 | $9.44 | $9.32 | $9.36 | $9.36 | 109,305,300 |
| 2024-12-19 | $9.36 | $9.44 | $9.30 | $9.30 | $9.30 | 99,739,700 |
| 2024-12-18 | $9.28 | $9.44 | $9.27 | $9.39 | $9.39 | 144,607,560 |
| 2024-12-17 | $9.19 | $9.29 | $9.18 | $9.27 | $9.27 | 127,679,490 |
| 2024-12-16 | $9.16 | $9.28 | $9.15 | $9.20 | $9.20 | 98,943,300 |
| 2024-12-13 | $9.32 | $9.32 | $9.13 | $9.14 | $9.14 | 151,189,400 |
| 2024-12-12 | $9.20 | $9.36 | $9.19 | $9.32 | $9.32 | 137,418,170 |
| 2024-12-11 | $9.23 | $9.28 | $9.15 | $9.17 | $9.17 | 116,698,360 |
| 2024-12-10 | $9.23 | $9.34 | $9.11 | $9.24 | $9.24 | 151,204,590 |
| 2024-12-09 | $9.05 | $9.19 | $9.03 | $9.16 | $9.16 | 139,909,110 |
| 2024-12-06 | $8.90 | $9.12 | $8.89 | $9.05 | $9.05 | 185,775,810 |
| 2024-12-05 | $8.91 | $8.97 | $8.87 | $8.89 | $8.89 | 134,256,830 |
| 2024-12-04 | $8.89 | $8.95 | $8.82 | $8.92 | $8.92 | 132,294,090 |
| 2024-12-03 | $8.79 | $8.91 | $8.78 | $8.90 | $8.90 | 200,113,350 |
| 2024-12-02 | $8.91 | $8.98 | $8.75 | $8.76 | $8.76 | 378,174,310 |
| 2024-11-29 | $8.97 | $9.13 | $8.96 | $9.05 | $9.05 | 145,263,820 |
| 2024-11-28 | $9.06 | $9.08 | $8.93 | $8.94 | $8.94 | 126,103,430 |
| 2024-11-27 | $8.89 | $8.98 | $8.81 | $8.94 | $8.94 | 82,806,440 |
| 2024-11-26 | $8.85 | $8.94 | $8.80 | $8.91 | $8.91 | 91,133,450 |
| 2024-11-25 | $8.86 | $8.94 | $8.84 | $8.88 | $8.88 | 81,547,760 |
| 2024-11-22 | $9.02 | $9.08 | $8.85 | $8.86 | $8.86 | 87,094,560 |
| 2024-11-21 | $9.03 | $9.05 | $8.99 | $9.04 | $9.04 | 52,552,910 |
| 2024-11-20 | $9.06 | $9.10 | $8.98 | $9.02 | $9.02 | 66,773,300 |
| 2024-11-19 | $9.09 | $9.14 | $8.93 | $9.06 | $9.06 | 94,982,260 |
| 2024-11-18 | $9.09 | $9.22 | $9.04 | $9.07 | $9.07 | 163,726,640 |
| 2024-11-15 | $9.03 | $9.15 | $8.95 | $8.99 | $8.99 | 124,183,530 |
| 2024-11-14 | $8.94 | $9.10 | $8.92 | $9.03 | $9.03 | 116,915,180 |
| 2024-11-13 | $8.84 | $9.00 | $8.83 | $8.97 | $8.97 | 116,688,660 |
| 2024-11-12 | $8.87 | $9.05 | $8.82 | $8.84 | $8.84 | 135,360,000 |
| 2024-11-11 | $9.10 | $9.11 | $8.84 | $8.88 | $8.88 | 179,104,110 |
| 2024-11-08 | $9.26 | $9.31 | $9.07 | $9.13 | $9.13 | 121,397,220 |
| 2024-11-07 | $9.11 | $9.27 | $9.01 | $9.26 | $9.26 | 134,167,630 |
| 2024-11-06 | $9.19 | $9.22 | $9.11 | $9.15 | $9.15 | 82,086,760 |
| 2024-11-05 | $9.12 | $9.24 | $9.11 | $9.20 | $9.20 | 96,864,450 |
| 2024-11-04 | $8.93 | $9.17 | $8.85 | $9.16 | $9.16 | 150,451,820 |
| 2024-11-01 | $8.84 | $8.98 | $8.80 | $8.94 | $8.94 | 104,284,000 |
| 2024-10-31 | $8.99 | $9.08 | $8.77 | $8.81 | $8.81 | 142,467,970 |
| 2024-10-30 | $9.03 | $9.09 | $8.89 | $9.00 | $9.00 | 104,567,570 |
| 2024-10-29 | $8.84 | $9.12 | $8.83 | $9.02 | $9.02 | 122,577,120 |
| 2024-10-28 | $8.92 | $8.92 | $8.80 | $8.84 | $8.84 | 105,973,710 |
| 2024-10-25 | $9.06 | $9.11 | $8.89 | $8.94 | $8.94 | 109,466,930 |
| 2024-10-24 | $8.95 | $9.12 | $8.91 | $9.10 | $9.10 | 134,071,110 |
| 2024-10-23 | $8.93 | $9.00 | $8.89 | $8.94 | $8.94 | 94,756,960 |
| 2024-10-22 | $8.91 | $9.01 | $8.85 | $8.93 | $8.93 | 98,371,530 |
| 2024-10-21 | $8.98 | $9.05 | $8.81 | $8.94 | $8.94 | 169,859,110 |
| 2024-10-18 | $9.08 | $9.12 | $8.81 | $8.99 | $8.99 | 194,138,240 |
| 2024-10-17 | $9.07 | $9.27 | $8.95 | $9.03 | $9.03 | 184,879,620 |
| 2024-10-16 | $8.75 | $9.08 | $8.70 | $9.03 | $9.03 | 205,604,780 |
| 2024-10-15 | $8.81 | $9.00 | $8.75 | $8.79 | $8.79 | 218,220,140 |
| 2024-10-14 | $8.49 | $8.92 | $8.48 | $8.83 | $8.83 | 337,143,270 |
| 2024-10-11 | $8.40 | $8.68 | $8.30 | $8.36 | $8.36 | 187,065,210 |
| 2024-10-10 | $8.06 | $8.65 | $8.05 | $8.45 | $8.45 | 345,729,900 |
| 2024-10-09 | $8.41 | $8.50 | $7.88 | $7.93 | $7.93 | 324,519,360 |
| 2024-10-08 | $9.10 | $9.10 | $8.39 | $8.56 | $8.56 | 457,768,590 |
| 2024-09-30 | $8.18 | $8.49 | $8.11 | $8.40 | $8.40 | 405,685,620 |
| 2024-09-27 | $8.28 | $8.35 | $8.02 | $8.10 | $8.10 | 181,669,760 |
| 2024-09-26 | $7.96 | $8.22 | $7.93 | $8.20 | $8.20 | 178,231,870 |
| 2024-09-25 | $7.87 | $8.04 | $7.86 | $7.99 | $7.99 | 175,286,740 |
| 2024-09-24 | $7.66 | $7.81 | $7.60 | $7.80 | $7.80 | 163,693,000 |
| 2024-09-23 | $7.53 | $7.66 | $7.49 | $7.63 | $7.63 | 103,181,090 |
| 2024-09-20 | $7.47 | $7.58 | $7.46 | $7.51 | $7.51 | 100,640,850 |
| 2024-09-19 | $7.54 | $7.57 | $7.40 | $7.46 | $7.46 | 86,381,250 |
| 2024-09-18 | $7.53 | $7.55 | $7.37 | $7.53 | $7.53 | 71,202,290 |
| 2024-09-13 | $7.58 | $7.67 | $7.49 | $7.49 | $7.49 | 65,294,260 |
| 2024-09-12 | $7.46 | $7.59 | $7.45 | $7.55 | $7.55 | 73,929,800 |
| 2024-09-11 | $7.65 | $7.67 | $7.45 | $7.49 | $7.49 | 132,225,850 |
| 2024-09-10 | $7.63 | $7.74 | $7.59 | $7.66 | $7.66 | 108,128,410 |
| 2024-09-09 | $7.83 | $7.85 | $7.58 | $7.61 | $7.61 | 121,301,790 |
| 2024-09-06 | $7.83 | $7.98 | $7.83 | $7.86 | $7.86 | 81,783,950 |
| 2024-09-05 | $7.74 | $7.86 | $7.67 | $7.83 | $7.83 | 102,796,420 |
| 2024-09-04 | $7.70 | $7.81 | $7.69 | $7.73 | $7.73 | 83,656,320 |
| 2024-09-03 | $7.84 | $7.86 | $7.66 | $7.71 | $7.71 | 99,369,530 |
| 2024-09-02 | $7.76 | $7.92 | $7.75 | $7.84 | $7.84 | 109,677,670 |
| 2024-08-30 | $7.92 | $7.99 | $7.77 | $7.77 | $7.77 | 169,383,880 |
| 2024-08-29 | $8.15 | $8.17 | $7.90 | $7.93 | $7.93 | 127,502,330 |
| 2024-08-28 | $8.21 | $8.24 | $8.11 | $8.17 | $8.17 | 85,203,730 |
| 2024-08-27 | $8.18 | $8.26 | $8.15 | $8.22 | $8.22 | 124,036,150 |
| 2024-08-26 | $8.11 | $8.20 | $8.03 | $8.19 | $8.19 | 106,875,100 |
| 2024-08-23 | $8.14 | $8.15 | $8.03 | $8.12 | $8.12 | 107,205,120 |
| 2024-08-22 | $8.03 | $8.17 | $8.02 | $8.12 | $8.12 | 129,333,760 |
| 2024-08-21 | $8.04 | $8.07 | $7.95 | $8.04 | $8.04 | 105,007,850 |
| 2024-08-20 | $7.98 | $8.08 | $7.96 | $8.07 | $8.07 | 195,800,100 |
| 2024-08-19 | $7.76 | $7.96 | $7.74 | $7.96 | $7.96 | 238,653,910 |
| 2024-08-16 | $7.66 | $7.71 | $7.63 | $7.67 | $7.67 | 86,241,240 |
| 2024-08-15 | $7.60 | $7.67 | $7.57 | $7.65 | $7.65 | 57,582,570 |
| 2024-08-14 | $7.60 | $7.69 | $7.58 | $7.59 | $7.59 | 57,436,010 |
| 2024-08-13 | $7.51 | $7.63 | $7.51 | $7.60 | $7.60 | 73,574,010 |
| 2024-08-12 | $7.51 | $7.53 | $7.46 | $7.52 | $7.52 | 43,843,100 |
| 2024-08-09 | $7.52 | $7.57 | $7.48 | $7.51 | $7.51 | 46,591,860 |
| 2024-08-08 | $7.56 | $7.58 | $7.48 | $7.50 | $7.50 | 57,005,500 |
| 2024-08-07 | $7.47 | $7.61 | $7.47 | $7.57 | $7.57 | 93,480,150 |
| 2024-08-06 | $7.58 | $7.62 | $7.43 | $7.48 | $7.48 | 93,299,450 |
| 2024-08-05 | $7.68 | $7.71 | $7.54 | $7.55 | $7.55 | 108,775,220 |
| 2024-08-02 | $7.68 | $7.74 | $7.67 | $7.69 | $7.69 | 68,974,430 |
| 2024-08-01 | $7.69 | $7.84 | $7.63 | $7.72 | $7.72 | 118,661,230 |
| 2024-07-31 | $7.73 | $7.76 | $7.68 | $7.69 | $7.69 | 113,661,600 |
| 2024-07-30 | $7.79 | $7.82 | $7.69 | $7.73 | $7.73 | 72,294,600 |
| 2024-07-29 | $7.68 | $7.81 | $7.66 | $7.79 | $7.79 | 91,864,770 |
| 2024-07-26 | $7.81 | $7.83 | $7.63 | $7.70 | $7.70 | 95,562,000 |
| 2024-07-25 | $7.82 | $7.87 | $7.72 | $7.81 | $7.81 | 91,659,370 |
| 2024-07-24 | $7.81 | $7.86 | $7.77 | $7.82 | $7.82 | 90,665,700 |
| 2024-07-23 | $7.76 | $7.93 | $7.75 | $7.81 | $7.81 | 114,481,910 |
| 2024-07-22 | $7.85 | $7.86 | $7.72 | $7.77 | $7.77 | 97,333,300 |
| 2024-07-19 | $7.90 | $7.90 | $7.78 | $7.85 | $7.85 | 93,648,090 |
| 2024-07-18 | $7.88 | $7.93 | $7.80 | $7.90 | $7.90 | 93,294,760 |
| 2024-07-17 | $7.87 | $7.92 | $7.84 | $7.90 | $7.90 | 88,275,330 |
| 2024-07-16 | $7.90 | $7.92 | $7.81 | $7.86 | $7.86 | 80,022,080 |
| 2024-07-15 | $7.80 | $7.91 | $7.79 | $7.88 | $7.88 | 101,821,470 |
| 2024-07-12 | $7.62 | $7.84 | $7.61 | $7.82 | $7.82 | 129,027,660 |
| 2024-07-11 | $7.72 | $7.74 | $7.59 | $7.62 | $7.62 | 79,669,230 |
| 2024-07-10 | $7.67 | $7.72 | $7.62 | $7.70 | $7.70 | 85,028,810 |
| 2024-07-09 | $7.56 | $7.70 | $7.49 | $7.69 | $7.69 | 126,840,300 |
| 2024-07-08 | $7.47 | $7.59 | $7.47 | $7.55 | $7.55 | 122,749,620 |
| 2024-07-05 | $7.58 | $7.62 | $7.44 | $7.49 | $7.49 | 139,208,630 |
| 2024-07-04 | $7.54 | $7.59 | $7.52 | $7.56 | $7.56 | 118,180,080 |
| 2024-07-03 | $7.56 | $7.59 | $7.48 | $7.54 | $7.54 | 112,443,370 |
| 2024-07-02 | $7.49 | $7.58 | $7.49 | $7.55 | $7.55 | 125,321,340 |
| 2024-07-01 | $7.43 | $7.52 | $7.43 | $7.50 | $7.50 | 98,258,160 |
| 2024-06-28 | $7.37 | $7.52 | $7.36 | $7.43 | $7.43 | 110,884,430 |
| 2024-06-27 | $7.28 | $7.39 | $7.26 | $7.35 | $7.35 | 116,925,730 |
| 2024-06-26 | $7.26 | $7.30 | $7.24 | $7.30 | $7.30 | 77,352,920 |
| 2024-06-25 | $7.30 | $7.35 | $7.23 | $7.27 | $7.27 | 110,463,910 |
| 2024-06-24 | $7.33 | $7.36 | $7.27 | $7.31 | $7.31 | 79,485,010 |
| 2024-06-21 | $7.31 | $7.37 | $7.28 | $7.34 | $7.34 | 67,359,450 |
| 2024-06-20 | $7.38 | $7.40 | $7.29 | $7.31 | $7.31 | 62,066,350 |
| 2024-06-19 | $7.36 | $7.43 | $7.32 | $7.39 | $7.39 | 70,426,430 |
| 2024-06-18 | $7.30 | $7.36 | $7.23 | $7.36 | $7.36 | 89,624,980 |
| 2024-06-17 | $7.35 | $7.35 | $7.20 | $7.30 | $7.30 | 123,233,290 |
| 2024-06-14 | $7.21 | $7.40 | $7.17 | $7.40 | $7.40 | 290,553,650 |
| 2024-06-13 | $7.73 | $7.75 | $7.58 | $7.58 | $7.58 | 177,314,210 |
| 2024-06-12 | $7.74 | $7.76 | $7.67 | $7.72 | $7.72 | 128,464,910 |
| 2024-06-11 | $7.91 | $7.93 | $7.74 | $7.75 | $7.75 | 134,352,430 |
| 2024-06-07 | $7.88 | $7.94 | $7.86 | $7.92 | $7.92 | 118,607,640 |
| 2024-06-06 | $7.75 | $7.88 | $7.74 | $7.84 | $7.84 | 179,132,320 |
| 2024-06-05 | $7.90 | $7.92 | $7.71 | $7.73 | $7.73 | 183,262,650 |
| 2024-06-04 | $7.96 | $8.00 | $7.86 | $7.89 | $7.89 | 197,452,400 |
| 2024-06-03 | $8.14 | $8.17 | $7.83 | $7.96 | $7.96 | 395,120,230 |
| 2024-05-31 | $8.20 | $8.29 | $8.20 | $8.27 | $8.27 | 87,724,620 |
| 2024-05-30 | $8.29 | $8.36 | $8.13 | $8.19 | $8.19 | 125,315,260 |
| 2024-05-29 | $8.37 | $8.38 | $8.27 | $8.30 | $8.30 | 90,969,810 |
| 2024-05-28 | $8.40 | $8.44 | $8.33 | $8.36 | $8.36 | 69,611,360 |
| 2024-05-27 | $8.26 | $8.39 | $8.26 | $8.38 | $8.38 | 110,093,880 |
| 2024-05-24 | $8.28 | $8.39 | $8.23 | $8.24 | $8.24 | 101,241,470 |
| 2024-05-23 | $8.34 | $8.37 | $8.27 | $8.29 | $8.29 | 91,850,440 |
| 2024-05-22 | $8.37 | $8.45 | $8.35 | $8.35 | $8.35 | 99,959,350 |
| 2024-05-21 | $8.30 | $8.40 | $8.28 | $8.37 | $8.37 | 88,443,010 |
| 2024-05-20 | $8.38 | $8.43 | $8.29 | $8.31 | $8.31 | 112,354,150 |
| 2024-05-17 | $8.32 | $8.38 | $8.24 | $8.38 | $8.38 | 114,647,220 |
| 2024-05-16 | $8.18 | $8.34 | $8.16 | $8.32 | $8.32 | 138,052,120 |
| 2024-05-15 | $8.14 | $8.21 | $8.10 | $8.16 | $8.16 | 92,054,030 |
| 2024-05-14 | $8.15 | $8.24 | $8.13 | $8.14 | $8.14 | 97,802,920 |
| 2024-05-13 | $8.04 | $8.16 | $7.99 | $8.15 | $8.15 | 156,287,510 |
| 2024-05-10 | $8.01 | $8.10 | $7.96 | $8.07 | $8.07 | 165,890,180 |
| 2024-05-09 | $8.03 | $8.10 | $7.99 | $8.00 | $8.00 | 126,341,090 |
| 2024-05-08 | $7.96 | $8.08 | $7.96 | $8.04 | $8.04 | 133,996,250 |
| 2024-05-07 | $8.03 | $8.04 | $7.87 | $7.97 | $7.97 | 228,180,810 |
| 2024-05-06 | $8.12 | $8.15 | $8.01 | $8.02 | $8.02 | 225,535,910 |
| 2024-04-30 | $7.96 | $8.13 | $7.92 | $8.08 | $8.08 | 227,578,790 |
| 2024-04-29 | $7.64 | $7.93 | $7.63 | $7.90 | $7.90 | 525,565,440 |
| 2024-04-26 | $7.90 | $7.90 | $7.61 | $7.67 | $7.67 | 764,456,470 |
| 2024-04-25 | $8.17 | $8.45 | $8.15 | $8.44 | $8.44 | 179,317,220 |
| 2024-04-24 | $8.21 | $8.25 | $8.12 | $8.16 | $8.16 | 91,822,370 |
| 2024-04-23 | $8.25 | $8.32 | $8.20 | $8.23 | $8.23 | 122,986,030 |
| 2024-04-22 | $8.22 | $8.31 | $8.18 | $8.21 | $8.21 | 138,549,580 |
| 2024-04-19 | $8.22 | $8.27 | $8.16 | $8.17 | $8.17 | 93,852,700 |
| 2024-04-18 | $8.08 | $8.37 | $8.07 | $8.24 | $8.24 | 187,237,970 |
| 2024-04-17 | $7.98 | $8.09 | $7.90 | $8.08 | $8.08 | 124,212,600 |
| 2024-04-16 | $8.02 | $8.04 | $7.93 | $7.97 | $7.97 | 120,938,500 |
| 2024-04-15 | $7.92 | $8.03 | $7.89 | $8.02 | $8.02 | 128,264,550 |
| 2024-04-12 | $7.93 | $7.97 | $7.89 | $7.90 | $7.90 | 80,336,320 |
| 2024-04-11 | $7.87 | $7.94 | $7.82 | $7.93 | $7.93 | 79,045,710 |
| 2024-04-10 | $7.93 | $7.99 | $7.88 | $7.91 | $7.91 | 77,435,510 |
| 2024-04-09 | $7.97 | $8.05 | $7.92 | $7.94 | $7.94 | 104,401,400 |
| 2024-04-08 | $7.92 | $8.01 | $7.91 | $7.97 | $7.97 | 97,888,660 |
| 2024-04-03 | $8.00 | $8.01 | $7.87 | $7.92 | $7.92 | 88,122,000 |
| 2024-04-02 | $7.96 | $8.07 | $7.94 | $8.00 | $8.00 | 99,956,090 |
| 2024-04-01 | $7.91 | $7.97 | $7.90 | $7.96 | $7.96 | 83,488,090 |
| 2024-03-29 | $7.83 | $7.94 | $7.81 | $7.90 | $7.90 | 81,726,160 |
| 2024-03-28 | $7.84 | $7.85 | $7.75 | $7.84 | $7.84 | 125,861,440 |
| 2024-03-27 | $7.78 | $7.92 | $7.77 | $7.85 | $7.85 | 128,499,360 |
| 2024-03-26 | $7.72 | $7.80 | $7.69 | $7.79 | $7.79 | 115,519,020 |
| 2024-03-25 | $7.68 | $7.77 | $7.68 | $7.71 | $7.71 | 90,586,810 |
| 2024-03-22 | $7.73 | $7.75 | $7.63 | $7.69 | $7.69 | 84,745,720 |
| 2024-03-21 | $7.60 | $7.76 | $7.59 | $7.73 | $7.73 | 117,207,730 |
| 2024-03-20 | $7.60 | $7.67 | $7.57 | $7.61 | $7.61 | 73,376,670 |
| 2024-03-19 | $7.60 | $7.64 | $7.59 | $7.61 | $7.61 | 74,463,390 |
| 2024-03-18 | $7.65 | $7.68 | $7.58 | $7.61 | $7.61 | 88,220,940 |
| 2024-03-15 | $7.61 | $7.69 | $7.61 | $7.69 | $7.69 | 92,881,690 |
| 2024-03-14 | $7.52 | $7.67 | $7.51 | $7.59 | $7.59 | 97,205,140 |
| 2024-03-13 | $7.57 | $7.59 | $7.49 | $7.53 | $7.53 | 93,997,580 |
| 2024-03-12 | $7.70 | $7.72 | $7.57 | $7.59 | $7.59 | 116,407,070 |
| 2024-03-11 | $7.75 | $7.79 | $7.67 | $7.72 | $7.72 | 84,941,460 |
| 2024-03-08 | $7.76 | $7.81 | $7.70 | $7.75 | $7.75 | 65,291,070 |
| 2024-03-07 | $7.71 | $7.83 | $7.70 | $7.77 | $7.77 | 75,638,300 |
| 2024-03-06 | $7.76 | $7.86 | $7.72 | $7.73 | $7.73 | 105,413,810 |
| 2024-03-05 | $7.55 | $7.76 | $7.54 | $7.75 | $7.75 | 179,891,020 |
| 2024-03-04 | $7.59 | $7.61 | $7.54 | $7.56 | $7.56 | 116,127,000 |
| 2024-03-01 | $7.65 | $7.66 | $7.60 | $7.61 | $7.61 | 98,522,660 |
| 2024-02-29 | $7.61 | $7.67 | $7.60 | $7.67 | $7.67 | 106,994,830 |
| 2024-02-28 | $7.65 | $7.71 | $7.58 | $7.63 | $7.63 | 117,533,530 |
| 2024-02-27 | $7.68 | $7.77 | $7.64 | $7.68 | $7.68 | 126,249,220 |
| 2024-02-26 | $7.84 | $7.85 | $7.64 | $7.68 | $7.68 | 154,353,470 |
| 2024-02-23 | $7.93 | $7.98 | $7.84 | $7.85 | $7.85 | 179,770,180 |
| 2024-02-22 | $7.83 | $7.96 | $7.80 | $7.94 | $7.94 | 135,000,550 |
| 2024-02-21 | $7.60 | $7.92 | $7.58 | $7.85 | $7.85 | 230,787,990 |
| 2024-02-20 | $7.48 | $7.62 | $7.45 | $7.61 | $7.61 | 164,829,790 |
| 2024-02-19 | $7.30 | $7.49 | $7.26 | $7.49 | $7.49 | 193,363,000 |
| 2024-02-08 | $7.30 | $7.33 | $7.20 | $7.28 | $7.28 | 199,760,760 |
| 2024-02-07 | $7.42 | $7.44 | $7.21 | $7.34 | $7.34 | 280,194,330 |
| 2024-02-06 | $7.36 | $7.45 | $7.32 | $7.42 | $7.42 | 228,846,660 |
| 2024-02-05 | $7.28 | $7.37 | $7.27 | $7.36 | $7.36 | 259,875,830 |
| 2024-02-02 | $7.28 | $7.36 | $7.16 | $7.30 | $7.30 | 206,710,620 |
| 2024-02-01 | $7.30 | $7.34 | $7.24 | $7.29 | $7.29 | 138,062,610 |
| 2024-01-31 | $7.25 | $7.35 | $7.24 | $7.32 | $7.32 | 148,523,110 |
| 2024-01-30 | $7.27 | $7.38 | $7.22 | $7.27 | $7.27 | 146,955,520 |
| 2024-01-29 | $7.28 | $7.39 | $7.27 | $7.31 | $7.31 | 186,902,690 |
| 2024-01-26 | $7.13 | $7.25 | $7.12 | $7.24 | $7.24 | 177,225,290 |
| 2024-01-25 | $7.11 | $7.14 | $7.09 | $7.13 | $7.13 | 143,506,950 |
| 2024-01-24 | $7.07 | $7.11 | $7.00 | $7.10 | $7.10 | 130,835,400 |
| 2024-01-23 | $7.00 | $7.08 | $6.96 | $7.05 | $7.05 | 148,442,520 |
| 2024-01-22 | $7.10 | $7.18 | $6.99 | $7.04 | $7.04 | 212,645,070 |
| 2024-01-19 | $7.03 | $7.12 | $7.00 | $7.10 | $7.10 | 146,856,600 |
| 2024-01-18 | $6.99 | $7.09 | $6.87 | $7.06 | $7.06 | 218,955,630 |
| 2024-01-17 | $7.08 | $7.13 | $7.02 | $7.02 | $7.02 | 186,455,670 |
| 2024-01-16 | $6.97 | $7.08 | $6.96 | $7.08 | $7.08 | 156,984,050 |
| 2024-01-15 | $6.92 | $6.99 | $6.91 | $6.98 | $6.98 | 101,710,480 |
| 2024-01-12 | $6.86 | $6.94 | $6.86 | $6.92 | $6.92 | 85,173,020 |
| 2024-01-11 | $6.85 | $6.92 | $6.82 | $6.87 | $6.87 | 117,081,050 |
| 2024-01-10 | $6.84 | $6.88 | $6.83 | $6.84 | $6.84 | 98,080,850 |
| 2024-01-09 | $6.80 | $6.87 | $6.75 | $6.85 | $6.85 | 100,574,500 |
| 2024-01-08 | $6.80 | $6.85 | $6.78 | $6.81 | $6.81 | 112,374,080 |
| 2024-01-05 | $6.72 | $6.89 | $6.69 | $6.81 | $6.81 | 180,679,350 |
| 2024-01-04 | $6.71 | $6.74 | $6.66 | $6.71 | $6.71 | 82,064,430 |
| 2024-01-03 | $6.68 | $6.72 | $6.68 | $6.71 | $6.71 | 60,062,060 |
| 2024-01-02 | $6.71 | $6.76 | $6.68 | $6.69 | $6.69 | 81,944,150 |
| 2024-01-01 | $6.69 | $6.69 | $6.69 | $6.69 | $6.69 | 0 |
| 2023-12-29 | $6.72 | $6.74 | $6.66 | $6.69 | $6.69 | 85,293,640 |
| 2023-12-28 | $6.65 | $6.74 | $6.64 | $6.73 | $6.73 | 117,810,310 |
| 2023-12-27 | $6.54 | $6.66 | $6.53 | $6.65 | $6.65 | 99,040,660 |
| 2023-12-26 | $6.55 | $6.57 | $6.53 | $6.55 | $6.55 | 51,355,610 |
| 2023-12-25 | $6.55 | $6.57 | $6.53 | $6.56 | $6.56 | 50,256,370 |
| 2023-12-22 | $6.55 | $6.58 | $6.53 | $6.55 | $6.55 | 83,364,520 |
| 2023-12-21 | $6.51 | $6.55 | $6.47 | $6.54 | $6.54 | 69,827,720 |
| 2023-12-20 | $6.51 | $6.59 | $6.51 | $6.52 | $6.52 | 72,258,960 |
| 2023-12-19 | $6.51 | $6.53 | $6.47 | $6.51 | $6.51 | 54,716,090 |
| 2023-12-18 | $6.51 | $6.57 | $6.48 | $6.51 | $6.51 | 58,626,960 |
| 2023-12-15 | $6.55 | $6.59 | $6.49 | $6.54 | $6.54 | 114,076,780 |
| 2023-12-14 | $6.60 | $6.60 | $6.54 | $6.54 | $6.54 | 48,792,210 |
| 2023-12-13 | $6.64 | $6.67 | $6.57 | $6.58 | $6.58 | 82,987,300 |
| 2023-12-12 | $6.57 | $6.67 | $6.56 | $6.65 | $6.65 | 93,045,430 |
| 2023-12-11 | $6.52 | $6.60 | $6.44 | $6.59 | $6.59 | 111,791,530 |
| 2023-12-08 | $6.52 | $6.59 | $6.47 | $6.54 | $6.54 | 157,022,000 |
| 2023-12-07 | $6.49 | $6.56 | $6.47 | $6.53 | $6.53 | 107,593,130 |
| 2023-12-06 | $6.43 | $6.56 | $6.36 | $6.50 | $6.50 | 129,341,160 |
| 2023-12-05 | $6.56 | $6.57 | $6.42 | $6.43 | $6.43 | 144,128,600 |
| 2023-12-04 | $6.63 | $6.65 | $6.56 | $6.56 | $6.56 | 107,887,280 |
| 2023-12-01 | $6.63 | $6.65 | $6.60 | $6.64 | $6.64 | 88,358,570 |
| 2023-11-30 | $6.61 | $6.65 | $6.60 | $6.62 | $6.62 | 95,820,960 |
| 2023-11-29 | $6.72 | $6.73 | $6.60 | $6.61 | $6.61 | 131,658,740 |
| 2023-11-28 | $6.77 | $6.78 | $6.68 | $6.72 | $6.72 | 80,783,800 |
| 2023-11-27 | $6.81 | $6.82 | $6.76 | $6.77 | $6.77 | 81,463,700 |
| 2023-11-24 | $6.76 | $6.84 | $6.76 | $6.80 | $6.80 | 88,541,850 |
| 2023-11-23 | $6.76 | $6.78 | $6.73 | $6.77 | $6.77 | 55,131,950 |
| 2023-11-22 | $6.75 | $6.81 | $6.75 | $6.76 | $6.76 | 69,095,800 |
| 2023-11-21 | $6.76 | $6.81 | $6.75 | $6.76 | $6.76 | 94,407,230 |
| 2023-11-20 | $6.69 | $6.76 | $6.67 | $6.75 | $6.75 | 80,006,900 |
| 2023-11-17 | $6.74 | $6.75 | $6.67 | $6.68 | $6.68 | 86,809,940 |
| 2023-11-16 | $6.74 | $6.76 | $6.71 | $6.74 | $6.74 | 53,026,160 |
| 2023-11-15 | $6.72 | $6.78 | $6.70 | $6.75 | $6.75 | 101,401,200 |
| 2023-11-14 | $6.70 | $6.73 | $6.67 | $6.69 | $6.69 | 108,292,310 |
| 2023-11-13 | $6.76 | $6.77 | $6.66 | $6.70 | $6.70 | 111,115,960 |
| 2023-11-10 | $6.83 | $6.85 | $6.73 | $6.76 | $6.76 | 166,785,840 |
| 2023-11-09 | $6.84 | $6.88 | $6.83 | $6.84 | $6.84 | 92,528,650 |
| 2023-11-08 | $6.86 | $6.88 | $6.83 | $6.85 | $6.85 | 68,033,870 |
| 2023-11-07 | $6.91 | $6.91 | $6.86 | $6.87 | $6.87 | 96,006,420 |
| 2023-11-06 | $6.87 | $6.92 | $6.86 | $6.92 | $6.92 | 124,493,920 |
| 2023-11-03 | $6.86 | $6.88 | $6.84 | $6.86 | $6.86 | 86,132,230 |
| 2023-11-02 | $6.83 | $6.87 | $6.82 | $6.84 | $6.84 | 102,424,790 |
| 2023-11-01 | $6.91 | $6.91 | $6.82 | $6.83 | $6.83 | 166,263,550 |
| 2023-10-31 | $6.91 | $6.92 | $6.83 | $6.90 | $6.90 | 162,191,490 |
| 2023-10-30 | $6.95 | $7.07 | $6.91 | $6.92 | $6.92 | 240,148,000 |
| 2023-10-27 | $7.01 | $7.06 | $6.83 | $6.89 | $6.89 | 267,909,240 |
| 2023-10-26 | $6.93 | $7.03 | $6.92 | $7.02 | $7.02 | 90,598,730 |
| 2023-10-25 | $6.95 | $6.98 | $6.89 | $6.95 | $6.95 | 101,994,640 |
| 2023-10-24 | $7.02 | $7.04 | $6.89 | $6.92 | $6.92 | 160,629,000 |
| 2023-10-23 | $7.01 | $7.07 | $6.95 | $6.99 | $6.99 | 115,360,230 |
| 2023-10-20 | $7.04 | $7.10 | $7.00 | $7.04 | $7.04 | 110,138,790 |
| 2023-10-19 | $7.23 | $7.24 | $7.06 | $7.08 | $7.08 | 183,381,990 |
| 2023-10-18 | $7.20 | $7.26 | $7.18 | $7.24 | $7.24 | 144,180,400 |
| 2023-10-17 | $7.17 | $7.22 | $7.14 | $7.18 | $7.18 | 116,651,550 |
| 2023-10-16 | $7.14 | $7.20 | $7.12 | $7.15 | $7.15 | 116,820,850 |
| 2023-10-13 | $7.10 | $7.17 | $7.06 | $7.13 | $7.13 | 118,137,100 |
| 2023-10-12 | $7.11 | $7.14 | $7.07 | $7.13 | $7.13 | 156,133,000 |
| 2023-10-11 | $7.14 | $7.16 | $7.00 | $7.06 | $7.06 | 194,322,270 |
| 2023-10-10 | $7.20 | $7.22 | $7.11 | $7.12 | $7.12 | 122,898,610 |
| 2023-10-09 | $7.17 | $7.20 | $7.14 | $7.19 | $7.19 | 122,512,140 |
| 2023-09-28 | $7.23 | $7.27 | $7.17 | $7.18 | $7.18 | 100,517,560 |
| 2023-09-27 | $7.26 | $7.27 | $7.20 | $7.22 | $7.22 | 115,658,180 |
| 2023-09-26 | $7.26 | $7.28 | $7.24 | $7.25 | $7.25 | 111,442,500 |
| 2023-09-25 | $7.17 | $7.27 | $7.15 | $7.25 | $7.25 | 173,003,760 |
| 2023-09-22 | $7.17 | $7.19 | $7.12 | $7.16 | $7.16 | 130,409,650 |
| 2023-09-21 | $7.21 | $7.23 | $7.16 | $7.16 | $7.16 | 159,177,000 |
| 2023-09-20 | $7.15 | $7.23 | $7.13 | $7.19 | $7.19 | 211,731,290 |
| 2023-09-19 | $7.07 | $7.15 | $7.06 | $7.15 | $7.15 | 222,391,310 |
| 2023-09-18 | $7.07 | $7.09 | $7.01 | $7.06 | $7.06 | 132,389,720 |
| 2023-09-15 | $7.14 | $7.16 | $7.07 | $7.07 | $7.07 | 163,595,640 |
| 2023-09-14 | $7.05 | $7.12 | $7.04 | $7.12 | $7.12 | 184,372,410 |
| 2023-09-13 | $7.07 | $7.09 | $7.03 | $7.04 | $7.04 | 108,753,670 |
| 2023-09-12 | $7.04 | $7.07 | $7.01 | $7.07 | $7.07 | 162,493,220 |
| 2023-09-11 | $6.94 | $7.06 | $6.94 | $7.02 | $7.02 | 281,951,590 |
| 2023-09-08 | $6.93 | $6.98 | $6.92 | $6.93 | $6.93 | 132,589,440 |
| 2023-09-07 | $6.89 | $6.99 | $6.89 | $6.93 | $6.93 | 239,927,850 |
| 2023-09-06 | $6.86 | $6.91 | $6.82 | $6.91 | $6.91 | 226,846,420 |
| 2023-09-05 | $7.10 | $7.10 | $6.88 | $6.88 | $6.88 | 433,761,750 |
| 2023-09-04 | $7.12 | $7.13 | $7.10 | $7.13 | $7.13 | 310,693,210 |
| 2023-09-01 | $7.12 | $7.14 | $7.10 | $7.13 | $7.13 | 197,043,680 |
| 2023-08-31 | $7.05 | $7.13 | $7.04 | $7.13 | $7.13 | 184,852,370 |
| 2023-08-30 | $7.07 | $7.07 | $7.03 | $7.05 | $7.05 | 91,713,460 |
| 2023-08-29 | $7.08 | $7.10 | $7.03 | $7.07 | $7.07 | 115,423,670 |
| 2023-08-28 | $7.28 | $7.32 | $7.07 | $7.09 | $7.09 | 211,056,220 |
| 2023-08-25 | $7.01 | $7.08 | $7.01 | $7.06 | $7.06 | 61,444,020 |
| 2023-08-24 | $7.06 | $7.06 | $7.01 | $7.02 | $7.02 | 65,739,760 |
| 2023-08-23 | $7.07 | $7.10 | $7.04 | $7.05 | $7.05 | 85,412,680 |
| 2023-08-22 | $7.05 | $7.08 | $7.03 | $7.06 | $7.06 | 70,516,560 |
| 2023-08-21 | $7.11 | $7.12 | $7.04 | $7.04 | $7.04 | 119,702,220 |
| 2023-08-18 | $7.10 | $7.14 | $7.08 | $7.12 | $7.12 | 142,638,550 |
| 2023-08-17 | $7.08 | $7.13 | $7.03 | $7.12 | $7.12 | 115,517,430 |
| 2023-08-16 | $7.07 | $7.12 | $7.05 | $7.11 | $7.11 | 76,514,860 |
| 2023-08-15 | $7.06 | $7.11 | $7.02 | $7.09 | $7.09 | 86,895,050 |
| 2023-08-14 | $7.01 | $7.08 | $6.97 | $7.06 | $7.06 | 100,374,150 |
| 2023-08-11 | $7.12 | $7.13 | $7.04 | $7.05 | $7.05 | 88,959,970 |
| 2023-08-10 | $7.13 | $7.14 | $7.08 | $7.13 | $7.13 | 107,628,380 |
| 2023-08-09 | $7.13 | $7.17 | $7.12 | $7.13 | $7.13 | 67,969,300 |
| 2023-08-08 | $7.19 | $7.22 | $7.14 | $7.15 | $7.15 | 103,667,940 |
| 2023-08-07 | $7.27 | $7.28 | $7.19 | $7.20 | $7.20 | 109,130,780 |
| 2023-08-04 | $7.29 | $7.32 | $7.22 | $7.29 | $7.29 | 188,079,810 |
| 2023-08-03 | $7.27 | $7.30 | $7.16 | $7.25 | $7.25 | 260,500,520 |
| 2023-08-02 | $7.14 | $7.17 | $7.09 | $7.13 | $7.13 | 103,388,460 |
| 2023-08-01 | $7.23 | $7.23 | $7.16 | $7.18 | $7.18 | 100,693,640 |
| 2023-07-31 | $7.20 | $7.33 | $7.19 | $7.22 | $7.22 | 220,272,300 |
| 2023-07-28 | $7.07 | $7.22 | $7.05 | $7.20 | $7.20 | 146,345,120 |
| 2023-07-27 | $7.05 | $7.11 | $7.04 | $7.07 | $7.07 | 54,083,220 |
| 2023-07-26 | $7.09 | $7.10 | $7.02 | $7.04 | $7.04 | 58,362,480 |
| 2023-07-25 | $7.03 | $7.11 | $7.02 | $7.10 | $7.10 | 81,091,400 |
| 2023-07-24 | $7.00 | $7.02 | $6.97 | $6.97 | $6.97 | 38,788,150 |
| 2023-07-21 | $6.99 | $7.02 | $6.96 | $7.02 | $7.02 | 30,621,790 |
| 2023-07-20 | $7.04 | $7.06 | $6.99 | $7.01 | $7.01 | 44,277,640 |
| 2023-07-19 | $6.97 | $7.04 | $6.95 | $7.03 | $7.03 | 43,941,000 |
| 2023-07-18 | $7.00 | $7.02 | $6.94 | $6.95 | $6.95 | 46,357,340 |
| 2023-07-17 | $7.01 | $7.03 | $6.96 | $6.99 | $6.99 | 80,439,260 |
| 2023-07-14 | $7.44 | $7.48 | $7.41 | $7.43 | $6.94 | 74,361,370 |
| 2023-07-13 | $7.40 | $7.45 | $7.37 | $7.42 | $6.93 | 62,886,280 |
| 2023-07-12 | $7.35 | $7.45 | $7.33 | $7.38 | $6.90 | 70,701,410 |
| 2023-07-11 | $7.26 | $7.34 | $7.25 | $7.33 | $6.85 | 40,780,950 |
| 2023-07-10 | $7.30 | $7.31 | $7.24 | $7.25 | $6.78 | 41,146,940 |
| 2023-07-07 | $7.29 | $7.32 | $7.25 | $7.29 | $6.81 | 36,333,710 |
| 2023-07-06 | $7.34 | $7.35 | $7.27 | $7.30 | $6.82 | 40,200,610 |
| 2023-07-05 | $7.35 | $7.37 | $7.33 | $7.34 | $6.86 | 37,191,650 |
| 2023-07-04 | $7.40 | $7.42 | $7.32 | $7.36 | $6.88 | 51,066,520 |
| 2023-07-03 | $7.36 | $7.43 | $7.35 | $7.42 | $6.93 | 60,202,650 |
| 2023-06-30 | $7.30 | $7.37 | $7.29 | $7.35 | $6.87 | 47,456,120 |
| 2023-06-29 | $7.30 | $7.32 | $7.27 | $7.30 | $6.82 | 37,343,780 |
| 2023-06-28 | $7.29 | $7.32 | $7.26 | $7.31 | $6.83 | 37,947,300 |
| 2023-06-27 | $7.24 | $7.31 | $7.21 | $7.28 | $6.80 | 67,056,750 |
| 2023-06-26 | $7.27 | $7.28 | $7.20 | $7.21 | $6.74 | 62,740,950 |
| 2023-06-21 | $7.31 | $7.35 | $7.28 | $7.28 | $6.80 | 61,625,690 |
| 2023-06-20 | $7.34 | $7.37 | $7.30 | $7.31 | $6.83 | 67,154,070 |
| 2023-06-19 | $7.41 | $7.42 | $7.33 | $7.34 | $6.86 | 64,393,060 |
| 2023-06-16 | $7.48 | $7.49 | $7.39 | $7.41 | $6.92 | 76,560,920 |
| 2023-06-15 | $7.51 | $7.52 | $7.42 | $7.47 | $6.98 | 72,701,080 |
| 2023-06-14 | $7.54 | $7.59 | $7.48 | $7.48 | $6.99 | 63,585,760 |
| 2023-06-13 | $7.51 | $7.56 | $7.50 | $7.55 | $7.06 | 42,727,660 |
| 2023-06-12 | $7.59 | $7.59 | $7.51 | $7.52 | $7.03 | 63,485,370 |
| 2023-06-09 | $7.63 | $7.63 | $7.56 | $7.60 | $7.10 | 61,482,340 |
| 2023-06-08 | $7.48 | $7.62 | $7.45 | $7.61 | $7.11 | 85,276,170 |
| 2023-06-07 | $7.47 | $7.50 | $7.43 | $7.47 | $6.98 | 75,877,110 |
| 2023-06-06 | $7.48 | $7.54 | $7.45 | $7.45 | $6.96 | 54,284,810 |
| 2023-06-05 | $7.49 | $7.52 | $7.45 | $7.48 | $6.99 | 45,042,650 |
| 2023-06-02 | $7.43 | $7.49 | $7.43 | $7.48 | $7.48 | 48,017,430 |
| 2023-06-01 | $7.41 | $7.48 | $7.38 | $7.41 | $7.41 | 61,844,580 |
| 2023-05-31 | $7.43 | $7.44 | $7.38 | $7.42 | $7.42 | 53,512,490 |
| 2023-05-30 | $7.50 | $7.51 | $7.38 | $7.44 | $7.44 | 93,222,250 |
| 2023-05-29 | $7.54 | $7.57 | $7.46 | $7.52 | $7.52 | 70,586,940 |
| 2023-05-26 | $7.48 | $7.54 | $7.46 | $7.53 | $7.53 | 49,561,550 |
| 2023-05-25 | $7.47 | $7.56 | $7.44 | $7.48 | $7.48 | 91,995,050 |
| 2023-05-24 | $7.56 | $7.56 | $7.40 | $7.47 | $7.47 | 142,065,450 |
| 2023-05-23 | $7.66 | $7.68 | $7.56 | $7.56 | $7.56 | 74,738,150 |
| 2023-05-22 | $7.62 | $7.70 | $7.61 | $7.66 | $7.66 | 68,971,570 |
| 2023-05-19 | $7.66 | $7.69 | $7.61 | $7.62 | $7.62 | 74,568,070 |
| 2023-05-18 | $7.62 | $7.72 | $7.60 | $7.69 | $7.69 | 118,928,390 |
| 2023-05-17 | $7.61 | $7.64 | $7.56 | $7.59 | $7.59 | 87,870,950 |
| 2023-05-16 | $7.65 | $7.71 | $7.61 | $7.62 | $7.62 | 100,642,700 |
| 2023-05-15 | $7.59 | $7.66 | $7.50 | $7.64 | $7.64 | 117,285,960 |
| 2023-05-12 | $7.64 | $7.71 | $7.58 | $7.60 | $7.60 | 88,783,780 |
| 2023-05-11 | $7.60 | $7.73 | $7.58 | $7.66 | $7.66 | 127,072,490 |
| 2023-05-10 | $7.72 | $7.74 | $7.57 | $7.61 | $7.61 | 181,266,210 |
| 2023-05-09 | $7.91 | $7.94 | $7.68 | $7.70 | $7.70 | 348,376,770 |
| 2023-05-08 | $7.75 | $7.94 | $7.73 | $7.86 | $7.86 | 425,108,760 |
| 2023-05-05 | $7.78 | $7.84 | $7.66 | $7.70 | $7.70 | 215,437,580 |
| 2023-05-04 | $7.70 | $7.80 | $7.69 | $7.75 | $7.75 | 286,459,050 |
| 2023-05-03 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-05-02 | $7.71 | $7.71 | $7.71 | $7.71 | $7.71 | 0 |
| 2023-04-28 | $7.75 | $7.99 | $7.68 | $7.71 | $7.71 | 368,577,940 |
| 2023-04-27 | $7.50 | $7.59 | $7.48 | $7.58 | $7.58 | 109,934,630 |
| 2023-04-26 | $7.59 | $7.60 | $7.38 | $7.50 | $7.50 | 143,525,030 |
| 2023-04-25 | $7.38 | $7.58 | $7.38 | $7.56 | $7.56 | 163,202,790 |
| 2023-04-24 | $7.42 | $7.47 | $7.38 | $7.39 | $7.39 | 84,305,550 |
| 2023-04-21 | $7.46 | $7.52 | $7.38 | $7.39 | $7.39 | 74,561,650 |
| 2023-04-20 | $7.49 | $7.50 | $7.35 | $7.47 | $7.47 | 113,533,980 |
| 2023-04-19 | $7.49 | $7.52 | $7.42 | $7.48 | $7.48 | 111,083,720 |
| 2023-04-18 | $7.31 | $7.54 | $7.29 | $7.49 | $7.49 | 231,906,880 |
| 2023-04-17 | $7.10 | $7.31 | $7.09 | $7.30 | $7.30 | 123,662,700 |
| 2023-04-14 | $7.08 | $7.11 | $7.05 | $7.10 | $7.10 | 55,364,700 |
| 2023-04-13 | $7.02 | $7.13 | $6.97 | $7.06 | $7.06 | 66,512,960 |
| 2023-04-12 | $7.04 | $7.05 | $7.00 | $7.04 | $7.04 | 48,734,520 |
| 2023-04-11 | $7.06 | $7.06 | $7.01 | $7.03 | $7.03 | 50,567,640 |
| 2023-04-10 | $7.04 | $7.07 | $7.03 | $7.05 | $7.05 | 35,630,390 |
| 2023-04-07 | $7.05 | $7.07 | $7.01 | $7.04 | $7.04 | 41,923,040 |
| 2023-04-06 | $7.08 | $7.08 | $7.00 | $7.04 | $7.04 | 62,135,060 |
| 2023-04-05 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2023-04-04 | $7.02 | $7.09 | $7.01 | $7.09 | $7.09 | 57,130,870 |
| 2023-04-03 | $7.01 | $7.05 | $6.99 | $7.03 | $7.03 | 58,750,580 |
| 2023-03-31 | $7.01 | $7.10 | $6.99 | $7.02 | $7.02 | 54,705,610 |
| 2023-03-30 | $6.96 | $7.02 | $6.93 | $7.01 | $7.01 | 40,317,780 |
| 2023-03-29 | $6.99 | $7.00 | $6.94 | $6.95 | $6.95 | 32,394,670 |
| 2023-03-28 | $7.01 | $7.02 | $6.96 | $6.97 | $6.97 | 40,302,910 |
| 2023-03-27 | $7.05 | $7.08 | $6.97 | $6.99 | $6.99 | 54,044,170 |
| 2023-03-24 | $7.14 | $7.15 | $7.06 | $7.06 | $7.06 | 37,801,140 |
| 2023-03-23 | $7.04 | $7.15 | $7.03 | $7.15 | $7.15 | 54,960,350 |
| 2023-03-22 | $7.00 | $7.09 | $6.98 | $7.06 | $7.06 | 72,379,830 |
| 2023-03-21 | $7.01 | $7.04 | $6.95 | $6.97 | $6.97 | 43,520,900 |
| 2023-03-20 | $7.03 | $7.10 | $6.98 | $6.99 | $6.99 | 79,876,090 |
| 2023-03-17 | $7.06 | $7.12 | $6.99 | $7.04 | $7.04 | 84,647,900 |
| 2023-03-16 | $7.04 | $7.11 | $7.01 | $7.03 | $7.03 | 68,452,740 |
| 2023-03-15 | $7.07 | $7.10 | $7.02 | $7.07 | $7.07 | 52,930,920 |
| 2023-03-14 | $7.00 | $7.05 | $6.96 | $7.01 | $7.01 | 55,163,030 |
| 2023-03-13 | $6.99 | $7.07 | $6.97 | $7.04 | $7.04 | 53,144,840 |
| 2023-03-10 | $7.11 | $7.12 | $7.03 | $7.04 | $7.04 | 76,796,060 |
| 2023-03-09 | $7.17 | $7.20 | $7.15 | $7.15 | $7.15 | 48,999,460 |
| 2023-03-08 | $7.25 | $7.27 | $7.14 | $7.16 | $7.16 | 96,146,590 |
| 2023-03-07 | $7.24 | $7.40 | $7.22 | $7.27 | $7.27 | 121,453,810 |
| 2023-03-06 | $7.32 | $7.34 | $7.22 | $7.23 | $7.23 | 70,514,780 |
| 2023-03-03 | $7.25 | $7.30 | $7.21 | $7.30 | $7.30 | 64,881,650 |
| 2023-03-02 | $7.22 | $7.28 | $7.19 | $7.24 | $7.24 | 62,755,620 |
| 2023-03-01 | $7.19 | $7.25 | $7.16 | $7.22 | $7.22 | 57,226,460 |
| 2023-02-28 | $7.22 | $7.24 | $7.15 | $7.19 | $7.19 | 52,380,090 |
| 2023-02-27 | $7.22 | $7.26 | $7.20 | $7.21 | $7.21 | 45,833,740 |
| 2023-02-24 | $7.28 | $7.28 | $7.18 | $7.23 | $7.23 | 46,812,380 |
| 2023-02-23 | $7.26 | $7.30 | $7.25 | $7.27 | $7.27 | 54,819,270 |
| 2023-02-22 | $7.29 | $7.30 | $7.25 | $7.26 | $7.26 | 45,475,460 |
| 2023-02-21 | $7.30 | $7.32 | $7.26 | $7.31 | $7.31 | 63,172,100 |
| 2023-02-20 | $7.16 | $7.32 | $7.15 | $7.31 | $7.31 | 91,448,160 |
| 2023-02-17 | $7.18 | $7.21 | $7.12 | $7.13 | $7.13 | 49,524,160 |
| 2023-02-16 | $7.22 | $7.28 | $7.16 | $7.18 | $7.18 | 76,809,220 |
| 2023-02-15 | $7.33 | $7.33 | $7.23 | $7.23 | $7.23 | 57,150,040 |
| 2023-02-14 | $7.33 | $7.36 | $7.27 | $7.31 | $7.31 | 87,995,770 |
| 2023-02-13 | $7.40 | $7.40 | $7.22 | $7.30 | $7.30 | 156,481,070 |
| 2023-02-10 | $7.39 | $7.40 | $7.36 | $7.38 | $7.38 | 30,689,750 |
| 2023-02-09 | $7.35 | $7.41 | $7.34 | $7.39 | $7.39 | 44,937,070 |
| 2023-02-08 | $7.38 | $7.40 | $7.33 | $7.34 | $7.34 | 41,587,380 |
| 2023-02-07 | $7.33 | $7.41 | $7.30 | $7.37 | $7.37 | 67,851,590 |
| 2023-02-06 | $7.34 | $7.35 | $7.29 | $7.31 | $7.31 | 58,821,410 |
| 2023-02-03 | $7.40 | $7.40 | $7.33 | $7.36 | $7.36 | 59,551,380 |
| 2023-02-02 | $7.42 | $7.48 | $7.37 | $7.41 | $7.41 | 118,067,720 |
| 2023-02-01 | $7.42 | $7.45 | $7.35 | $7.39 | $7.39 | 96,598,140 |
| 2023-01-31 | $7.48 | $7.54 | $7.42 | $7.42 | $7.42 | 63,776,880 |
| 2023-01-30 | $7.58 | $7.59 | $7.41 | $7.48 | $7.48 | 106,782,120 |
| 2023-01-20 | $7.53 | $7.56 | $7.49 | $7.52 | $7.52 | 59,300,480 |
| 2023-01-19 | $7.55 | $7.62 | $7.49 | $7.52 | $7.52 | 77,429,730 |
| 2023-01-18 | $7.53 | $7.58 | $7.50 | $7.55 | $7.55 | 52,360,900 |
| 2023-01-17 | $7.52 | $7.56 | $7.50 | $7.54 | $7.54 | 60,466,130 |
| 2023-01-16 | $7.60 | $7.62 | $7.50 | $7.51 | $7.51 | 98,279,460 |
| 2023-01-13 | $7.56 | $7.59 | $7.53 | $7.59 | $7.59 | 50,877,310 |
| 2023-01-12 | $7.52 | $7.56 | $7.45 | $7.56 | $7.56 | 50,845,130 |
| 2023-01-11 | $7.40 | $7.54 | $7.40 | $7.50 | $7.50 | 68,711,260 |
| 2023-01-10 | $7.53 | $7.55 | $7.41 | $7.42 | $7.42 | 73,420,120 |
| 2023-01-09 | $7.56 | $7.59 | $7.50 | $7.53 | $7.53 | 67,015,090 |
| 2023-01-06 | $7.55 | $7.59 | $7.49 | $7.57 | $7.57 | 66,770,390 |
| 2023-01-05 | $7.55 | $7.61 | $7.50 | $7.55 | $7.55 | 83,653,470 |
| 2023-01-04 | $7.33 | $7.54 | $7.30 | $7.53 | $7.53 | 139,268,050 |
| 2023-01-03 | $7.29 | $7.35 | $7.21 | $7.32 | $7.32 | 97,601,080 |
| 2023-01-02 | $7.29 | $7.29 | $7.29 | $7.29 | $7.29 | 0 |
| 2022-12-30 | $7.30 | $7.35 | $7.28 | $7.29 | $7.29 | 66,700,040 |
| 2022-12-29 | $7.30 | $7.32 | $7.21 | $7.29 | $7.29 | 51,440,040 |
| 2022-12-28 | $7.26 | $7.36 | $7.25 | $7.32 | $7.32 | 50,517,760 |
| 2022-12-27 | $7.15 | $7.30 | $7.15 | $7.27 | $7.27 | 66,330,380 |
| 2022-12-26 | $7.08 | $7.18 | $7.05 | $7.12 | $7.12 | 51,248,830 |
| 2022-12-23 | $7.14 | $7.16 | $7.07 | $7.10 | $7.10 | 40,135,200 |
| 2022-12-22 | $7.20 | $7.26 | $7.11 | $7.17 | $7.17 | 39,513,650 |
| 2022-12-21 | $7.11 | $7.23 | $7.11 | $7.16 | $7.16 | 40,060,890 |
| 2022-12-20 | $7.22 | $7.24 | $7.09 | $7.12 | $7.12 | 54,314,540 |
| 2022-12-19 | $7.35 | $7.40 | $7.17 | $7.21 | $7.21 | 70,378,850 |
| 2022-12-16 | $7.27 | $7.39 | $7.26 | $7.36 | $7.36 | 62,351,760 |
| 2022-12-15 | $7.40 | $7.40 | $7.28 | $7.30 | $7.30 | 59,061,660 |
| 2022-12-14 | $7.40 | $7.45 | $7.33 | $7.40 | $7.40 | 62,275,120 |
| 2022-12-13 | $7.33 | $7.43 | $7.33 | $7.40 | $7.40 | 63,191,070 |
| 2022-12-12 | $7.48 | $7.48 | $7.32 | $7.34 | $7.34 | 81,174,560 |
| 2022-12-09 | $7.50 | $7.56 | $7.42 | $7.47 | $7.47 | 93,145,120 |
| 2022-12-08 | $7.40 | $7.54 | $7.40 | $7.50 | $7.50 | 66,505,550 |
| 2022-12-07 | $7.49 | $7.53 | $7.38 | $7.42 | $7.42 | 100,641,260 |
| 2022-12-06 | $7.47 | $7.57 | $7.40 | $7.53 | $7.53 | 74,928,420 |
| 2022-12-05 | $7.34 | $7.51 | $7.34 | $7.50 | $7.50 | 80,348,300 |
| 2022-12-01 | $7.50 | $7.52 | $7.34 | $7.36 | $7.36 | 71,851,640 |
| 2022-11-30 | $7.46 | $7.57 | $7.39 | $7.41 | $7.41 | 101,058,440 |
| 2022-11-29 | $7.31 | $7.59 | $7.30 | $7.49 | $7.49 | 131,201,740 |
| 2022-11-28 | $7.28 | $7.31 | $7.16 | $7.28 | $7.28 | 64,915,350 |
| 2022-11-25 | $7.22 | $7.43 | $7.22 | $7.39 | $7.39 | 93,615,940 |
| 2022-11-24 | $7.21 | $7.29 | $7.20 | $7.24 | $7.24 | 44,867,860 |
| 2022-11-23 | $7.18 | $7.29 | $7.17 | $7.19 | $7.19 | 78,946,100 |
| 2022-11-22 | $7.02 | $7.23 | $7.00 | $7.17 | $7.17 | 74,437,350 |
| 2022-11-21 | $7.03 | $7.04 | $6.93 | $7.02 | $7.02 | 48,603,250 |
| 2022-11-18 | $7.10 | $7.13 | $7.03 | $7.04 | $7.04 | 53,119,170 |
| 2022-11-17 | $7.06 | $7.12 | $7.02 | $7.10 | $7.10 | 57,509,830 |
| 2022-11-16 | $7.16 | $7.20 | $7.10 | $7.11 | $7.11 | 51,140,660 |
| 2022-11-15 | $7.14 | $7.25 | $7.09 | $7.17 | $7.17 | 77,324,410 |
| 2022-11-14 | $7.20 | $7.29 | $7.13 | $7.14 | $7.14 | 110,792,530 |
| 2022-11-11 | $6.93 | $7.22 | $6.87 | $7.14 | $7.14 | 145,320,020 |
| 2022-11-10 | $6.81 | $6.87 | $6.75 | $6.85 | $6.85 | 57,142,220 |
| 2022-11-09 | $6.86 | $6.91 | $6.82 | $6.83 | $6.83 | 53,944,960 |
| 2022-11-08 | $6.87 | $6.90 | $6.81 | $6.84 | $6.84 | 63,472,030 |
| 2022-11-07 | $6.91 | $6.93 | $6.81 | $6.87 | $6.87 | 88,172,780 |
| 2022-11-04 | $6.80 | $6.99 | $6.80 | $6.96 | $6.96 | 77,520,720 |
| 2022-11-03 | $6.81 | $6.84 | $6.75 | $6.81 | $6.81 | 70,695,680 |
| 2022-11-02 | $6.90 | $6.92 | $6.80 | $6.85 | $6.85 | 84,211,480 |
| 2022-11-01 | $6.92 | $6.95 | $6.83 | $6.93 | $6.93 | 81,696,360 |
| 2022-10-31 | $7.08 | $7.09 | $6.86 | $6.92 | $6.92 | 100,189,360 |
| 2022-10-28 | $7.09 | $7.17 | $7.02 | $7.08 | $7.08 | 46,635,300 |
| 2022-10-27 | $7.07 | $7.15 | $7.05 | $7.09 | $7.09 | 60,066,540 |
| 2022-10-26 | $7.27 | $7.31 | $7.00 | $7.05 | $7.05 | 113,065,920 |
| 2022-10-25 | $7.08 | $7.29 | $7.07 | $7.27 | $7.27 | 89,255,280 |
| 2022-10-24 | $7.39 | $7.39 | $7.07 | $7.11 | $7.11 | 109,493,820 |
| 2022-10-21 | $7.39 | $7.44 | $7.34 | $7.37 | $7.37 | 49,770,620 |
| 2022-10-20 | $7.32 | $7.42 | $7.28 | $7.35 | $7.35 | 52,713,370 |
| 2022-10-19 | $7.35 | $7.42 | $7.31 | $7.34 | $7.34 | 51,794,110 |
| 2022-10-18 | $7.39 | $7.49 | $7.34 | $7.36 | $7.36 | 67,420,340 |
| 2022-10-17 | $7.39 | $7.40 | $7.30 | $7.33 | $7.33 | 56,063,700 |
| 2022-10-14 | $7.38 | $7.55 | $7.37 | $7.41 | $7.41 | 85,498,170 |
| 2022-10-13 | $7.56 | $7.61 | $7.31 | $7.32 | $7.32 | 105,877,000 |
| 2022-10-12 | $7.42 | $7.60 | $7.37 | $7.59 | $7.59 | 83,121,950 |
| 2022-10-11 | $7.48 | $7.53 | $7.37 | $7.38 | $7.38 | 63,742,790 |
| 2022-10-10 | $7.42 | $7.57 | $7.41 | $7.50 | $7.50 | 73,661,050 |
| 2022-09-30 | $7.37 | $7.50 | $7.37 | $7.44 | $7.44 | 51,799,320 |
| 2022-09-29 | $7.54 | $7.56 | $7.32 | $7.37 | $7.37 | 84,157,390 |
| 2022-09-28 | $7.41 | $7.58 | $7.37 | $7.50 | $7.50 | 78,971,780 |
| 2022-09-27 | $7.40 | $7.45 | $7.28 | $7.44 | $7.44 | 51,967,480 |
| 2022-09-26 | $7.41 | $7.51 | $7.36 | $7.36 | $7.36 | 71,627,340 |
| 2022-09-23 | $7.46 | $7.56 | $7.41 | $7.44 | $7.44 | 52,362,340 |
| 2022-09-22 | $7.40 | $7.49 | $7.39 | $7.48 | $7.48 | 48,845,630 |
| 2022-09-21 | $7.37 | $7.54 | $7.35 | $7.43 | $7.43 | 67,917,930 |
| 2022-09-20 | $7.41 | $7.43 | $7.31 | $7.37 | $7.37 | 52,234,220 |
| 2022-09-19 | $7.40 | $7.40 | $7.31 | $7.38 | $7.38 | 52,287,900 |
| 2022-09-16 | $7.49 | $7.52 | $7.32 | $7.33 | $7.33 | 89,185,000 |
| 2022-09-15 | $7.52 | $7.63 | $7.45 | $7.49 | $7.49 | 93,929,330 |
| 2022-09-14 | $7.50 | $7.57 | $7.48 | $7.52 | $7.52 | 71,481,810 |
| 2022-09-13 | $7.64 | $7.68 | $7.56 | $7.58 | $7.58 | 103,141,570 |
| 2022-09-12 | $7.62 | $7.62 | $7.62 | $7.62 | $7.62 | 0 |
| 2022-09-09 | $7.52 | $7.67 | $7.51 | $7.62 | $7.62 | 103,133,040 |
| 2022-09-08 | $7.48 | $7.59 | $7.44 | $7.54 | $7.54 | 114,528,040 |
| 2022-09-07 | $7.44 | $7.49 | $7.38 | $7.42 | $7.42 | 63,685,930 |
| 2022-09-06 | $7.41 | $7.52 | $7.38 | $7.44 | $7.44 | 99,185,210 |
| 2022-09-05 | $7.37 | $7.40 | $7.26 | $7.38 | $7.38 | 71,925,760 |
| 2022-09-02 | $7.28 | $7.41 | $7.26 | $7.34 | $7.34 | 109,589,450 |
| 2022-09-01 | $7.23 | $7.30 | $7.17 | $7.25 | $7.25 | 69,995,070 |
| 2022-08-31 | $7.16 | $7.32 | $7.13 | $7.25 | $7.25 | 134,934,890 |
| 2022-08-30 | $7.10 | $7.20 | $7.09 | $7.14 | $7.14 | 99,014,730 |
| 2022-08-29 | $7.02 | $7.07 | $6.90 | $7.01 | $7.01 | 66,909,520 |
| 2022-08-26 | $6.98 | $7.12 | $6.94 | $7.08 | $7.08 | 81,460,090 |
| 2022-08-25 | $6.82 | $6.98 | $6.81 | $6.96 | $6.96 | 58,687,810 |
| 2022-08-24 | $6.90 | $6.97 | $6.80 | $6.81 | $6.81 | 63,641,550 |
| 2022-08-23 | $6.86 | $6.93 | $6.78 | $6.90 | $6.90 | 58,935,020 |
| 2022-08-22 | $6.88 | $6.98 | $6.86 | $6.88 | $6.88 | 54,364,290 |
| 2022-08-19 | $6.76 | $6.93 | $6.75 | $6.91 | $6.91 | 78,051,310 |
| 2022-08-18 | $6.89 | $6.91 | $6.75 | $6.78 | $6.78 | 72,369,840 |
| 2022-08-17 | $6.84 | $6.93 | $6.79 | $6.91 | $6.91 | 63,014,600 |
| 2022-08-16 | $6.87 | $6.91 | $6.78 | $6.83 | $6.83 | 71,034,800 |
| 2022-08-15 | $6.94 | $6.97 | $6.84 | $6.87 | $6.87 | 66,112,640 |
| 2022-08-12 | $6.91 | $7.01 | $6.87 | $6.97 | $6.97 | 65,034,030 |
| 2022-08-11 | $6.85 | $6.97 | $6.78 | $6.95 | $6.95 | 86,044,390 |
| 2022-08-10 | $6.88 | $6.92 | $6.79 | $6.82 | $6.82 | 53,884,050 |
| 2022-08-09 | $6.98 | $6.99 | $6.89 | $6.90 | $6.90 | 42,359,150 |
| 2022-08-08 | $6.98 | $7.09 | $6.94 | $6.95 | $6.95 | 49,917,590 |
| 2022-08-05 | $6.94 | $7.02 | $6.86 | $7.01 | $7.01 | 58,871,750 |
| 2022-08-04 | $6.98 | $7.01 | $6.87 | $6.94 | $6.94 | 65,354,720 |
| 2022-08-03 | $7.04 | $7.12 | $6.92 | $6.94 | $6.94 | 67,089,450 |
| 2022-08-02 | $7.12 | $7.15 | $6.96 | $7.01 | $7.01 | 125,708,340 |
| 2022-08-01 | $7.17 | $7.25 | $7.03 | $7.20 | $7.20 | 82,853,810 |
| 2022-07-29 | $7.17 | $7.25 | $7.13 | $7.20 | $7.20 | 72,997,800 |
| 2022-07-28 | $7.23 | $7.30 | $7.17 | $7.19 | $7.19 | 66,204,040 |
| 2022-07-27 | $7.34 | $7.34 | $7.21 | $7.24 | $7.24 | 59,330,840 |
| 2022-07-26 | $7.14 | $7.35 | $7.12 | $7.34 | $7.34 | 96,294,200 |
| 2022-07-25 | $7.12 | $7.18 | $7.07 | $7.14 | $7.14 | 57,168,290 |
| 2022-07-22 | $7.12 | $7.20 | $7.07 | $7.15 | $7.15 | 57,439,110 |
| 2022-07-21 | $7.34 | $7.36 | $7.09 | $7.09 | $7.09 | 98,707,420 |
| 2022-07-20 | $7.23 | $7.42 | $7.20 | $7.37 | $7.37 | 135,005,810 |
| 2022-07-19 | $7.13 | $7.27 | $7.06 | $7.18 | $7.18 | 87,405,780 |
| 2022-07-18 | $7.02 | $7.28 | $7.02 | $7.10 | $7.10 | 200,735,170 |
| 2022-07-15 | $6.91 | $7.06 | $6.80 | $6.80 | $6.80 | 96,712,730 |
| 2022-07-14 | $6.93 | $6.95 | $6.72 | $6.89 | $6.89 | 137,784,020 |
| 2022-07-13 | $7.25 | $7.25 | $6.93 | $6.96 | $6.96 | 128,793,450 |
| 2022-07-12 | $7.17 | $7.34 | $7.14 | $7.28 | $7.28 | 86,842,820 |
| 2022-07-11 | $7.06 | $7.24 | $7.06 | $7.14 | $7.14 | 88,726,380 |
| 2022-07-08 | $7.12 | $7.13 | $7.00 | $7.03 | $7.03 | 52,202,650 |
| 2022-07-07 | $7.09 | $7.22 | $7.04 | $7.10 | $7.10 | 61,877,690 |
| 2022-07-06 | $7.18 | $7.20 | $7.02 | $7.06 | $7.06 | 68,104,600 |
| 2022-07-05 | $7.25 | $7.30 | $7.16 | $7.19 | $7.19 | 71,194,380 |
| 2022-07-04 | $7.14 | $7.28 | $7.11 | $7.23 | $7.23 | 122,594,520 |
| 2022-07-01 | $7.11 | $7.24 | $7.08 | $7.18 | $7.18 | 86,886,010 |
| 2022-06-30 | $7.01 | $7.19 | $6.96 | $7.12 | $7.12 | 100,781,300 |
| 2022-06-29 | $7.03 | $7.11 | $6.96 | $6.98 | $6.98 | 125,125,200 |
| 2022-06-28 | $6.78 | $7.02 | $6.75 | $7.01 | $7.01 | 143,710,780 |
| 2022-06-27 | $6.54 | $6.82 | $6.53 | $6.79 | $6.79 | 141,783,430 |
| 2022-06-24 | $6.62 | $6.64 | $6.50 | $6.53 | $6.53 | 81,165,650 |
| 2022-06-23 | $6.63 | $6.66 | $6.57 | $6.63 | $6.63 | 53,375,170 |
| 2022-06-22 | $6.71 | $6.72 | $6.60 | $6.61 | $6.61 | 58,851,350 |
| 2022-06-21 | $6.62 | $6.74 | $6.59 | $6.70 | $6.70 | 68,662,440 |
| 2022-06-20 | $6.66 | $6.71 | $6.56 | $6.61 | $6.61 | 99,031,210 |
| 2022-06-17 | $6.69 | $6.75 | $6.63 | $6.70 | $6.70 | 80,900,680 |
| 2022-06-16 | $6.84 | $6.87 | $6.69 | $6.72 | $6.72 | 66,797,190 |
| 2022-06-15 | $6.81 | $6.98 | $6.80 | $6.83 | $6.83 | 148,446,340 |
| 2022-06-14 | $6.54 | $6.80 | $6.52 | $6.78 | $6.78 | 133,227,880 |
| 2022-06-13 | $6.65 | $6.65 | $6.49 | $6.58 | $6.58 | 89,320,810 |
| 2022-06-10 | $6.70 | $6.72 | $6.59 | $6.68 | $6.68 | 94,005,010 |
| 2022-06-09 | $6.53 | $6.71 | $6.53 | $6.65 | $6.65 | 102,145,800 |
| 2022-06-08 | $6.51 | $6.59 | $6.48 | $6.55 | $6.55 | 80,629,590 |
| 2022-06-07 | $6.31 | $6.57 | $6.29 | $6.53 | $6.53 | 138,417,600 |
| 2022-06-06 | $6.36 | $6.40 | $6.25 | $6.33 | $6.33 | 144,740,030 |
| 2022-06-02 | $6.38 | $6.44 | $6.36 | $6.38 | $6.38 | 58,862,930 |
| 2022-06-01 | $6.45 | $6.45 | $6.34 | $6.40 | $6.40 | 71,233,730 |
| 2022-05-31 | $6.48 | $6.52 | $6.41 | $6.42 | $6.42 | 73,681,980 |
| 2022-05-30 | $6.60 | $6.66 | $6.44 | $6.49 | $6.49 | 61,670,720 |
| 2022-05-27 | $6.51 | $6.68 | $6.48 | $6.59 | $6.59 | 75,574,610 |
| 2022-05-26 | $6.48 | $6.54 | $6.41 | $6.50 | $6.50 | 91,024,880 |
| 2022-05-25 | $6.83 | $6.85 | $6.77 | $6.80 | $6.40 | 58,326,760 |
| 2022-05-24 | $6.94 | $6.97 | $6.79 | $6.80 | $6.40 | 75,556,580 |
| 2022-05-23 | $7.03 | $7.03 | $6.86 | $6.92 | $6.51 | 84,785,340 |
| 2022-05-20 | $6.96 | $7.07 | $6.95 | $7.03 | $6.61 | 69,505,390 |
| 2022-05-19 | $6.93 | $7.08 | $6.91 | $6.99 | $6.58 | 66,236,740 |
| 2022-05-18 | $7.15 | $7.16 | $6.95 | $7.02 | $6.60 | 81,298,490 |
| 2022-05-17 | $7.10 | $7.30 | $7.04 | $7.15 | $6.73 | 91,218,380 |
| 2022-05-16 | $7.19 | $7.19 | $6.99 | $7.09 | $6.67 | 72,458,770 |
| 2022-05-13 | $7.00 | $7.23 | $7.00 | $7.18 | $6.75 | 92,890,070 |
| 2022-05-12 | $6.92 | $7.02 | $6.86 | $6.96 | $6.55 | 56,344,390 |
| 2022-05-11 | $6.93 | $7.03 | $6.90 | $6.90 | $6.49 | 79,711,020 |
| 2022-05-10 | $6.66 | $7.00 | $6.63 | $6.98 | $6.57 | 128,687,940 |
| 2022-05-09 | $6.81 | $6.87 | $6.66 | $6.71 | $6.31 | 135,114,830 |
| 2022-05-06 | $7.19 | $7.20 | $6.89 | $6.89 | $6.48 | 133,851,170 |
| 2022-05-05 | $7.32 | $7.41 | $7.23 | $7.29 | $6.86 | 98,169,850 |
| 2022-05-04 | $7.33 | $7.33 | $7.33 | $7.33 | $6.90 | 0 |
| 2022-05-03 | $7.33 | $7.33 | $7.33 | $7.33 | $6.90 | 0 |
| 2022-04-29 | $7.51 | $7.56 | $7.22 | $7.33 | $6.90 | 177,278,990 |
| 2022-04-28 | $7.11 | $7.43 | $7.11 | $7.39 | $6.95 | 144,221,470 |
| 2022-04-27 | $7.07 | $7.22 | $6.98 | $7.11 | $6.69 | 102,898,800 |
| 2022-04-26 | $7.16 | $7.29 | $7.07 | $7.09 | $6.67 | 116,288,920 |
| 2022-04-25 | $7.39 | $7.47 | $7.10 | $7.11 | $6.69 | 159,932,930 |
| 2022-04-22 | $7.15 | $7.51 | $7.13 | $7.49 | $7.05 | 138,474,460 |
| 2022-04-21 | $7.21 | $7.37 | $7.16 | $7.20 | $6.77 | 97,231,710 |
| 2022-04-20 | $7.43 | $7.52 | $7.27 | $7.30 | $6.87 | 79,336,550 |
| 2022-04-19 | $7.26 | $7.44 | $7.19 | $7.39 | $6.95 | 114,806,190 |
| 2022-04-18 | $7.42 | $7.50 | $7.24 | $7.26 | $6.83 | 132,403,450 |
| 2022-04-15 | $7.26 | $7.57 | $7.24 | $7.55 | $7.10 | 123,059,900 |
| 2022-04-14 | $7.39 | $7.42 | $7.24 | $7.28 | $6.85 | 107,537,880 |
| 2022-04-13 | $7.38 | $7.52 | $7.31 | $7.32 | $6.89 | 125,066,970 |
| 2022-04-12 | $7.23 | $7.43 | $7.13 | $7.32 | $6.89 | 126,934,920 |
| 2022-04-11 | $7.33 | $7.36 | $7.17 | $7.24 | $6.81 | 116,158,620 |
| 2022-04-08 | $7.33 | $7.42 | $7.20 | $7.36 | $6.92 | 112,462,130 |
| 2022-04-07 | $7.40 | $7.55 | $7.24 | $7.30 | $6.87 | 167,290,670 |
| 2022-04-06 | $7.29 | $7.53 | $7.26 | $7.44 | $7.00 | 139,660,950 |
| 2022-04-05 | $7.32 | $7.32 | $7.32 | $7.32 | $6.89 | 0 |
| 2022-04-04 | $7.32 | $7.32 | $7.32 | $7.32 | $6.89 | 0 |
| 2022-04-01 | $7.02 | $7.34 | $7.00 | $7.32 | $6.89 | 178,218,800 |
| 2022-03-31 | $6.78 | $7.07 | $6.76 | $7.05 | $6.63 | 151,619,710 |
| 2022-03-30 | $6.75 | $6.84 | $6.70 | $6.81 | $6.41 | 61,757,620 |
| 2022-03-29 | $6.70 | $6.80 | $6.64 | $6.75 | $6.35 | 82,530,110 |
| 2022-03-28 | $6.67 | $6.78 | $6.52 | $6.72 | $6.32 | 99,266,890 |
| 2022-03-25 | $6.81 | $6.83 | $6.67 | $6.71 | $6.31 | 65,644,220 |
| 2022-03-24 | $6.61 | $6.83 | $6.56 | $6.79 | $6.39 | 116,997,450 |
| 2022-03-23 | $6.58 | $6.72 | $6.53 | $6.65 | $6.26 | 108,825,010 |
| 2022-03-22 | $6.37 | $6.70 | $6.36 | $6.61 | $6.22 | 117,531,140 |
| 2022-03-21 | $6.47 | $6.51 | $6.32 | $6.39 | $6.01 | 88,632,740 |
| 2022-03-18 | $6.21 | $6.53 | $6.21 | $6.49 | $6.10 | 101,406,170 |
| 2022-03-17 | $6.36 | $6.40 | $6.25 | $6.26 | $5.89 | 96,559,610 |
| 2022-03-16 | $6.11 | $6.32 | $5.95 | $6.26 | $5.89 | 135,911,400 |
| 2022-03-15 | $6.31 | $6.35 | $6.01 | $6.02 | $5.66 | 190,911,580 |
| 2022-03-14 | $6.55 | $6.60 | $6.36 | $6.37 | $5.99 | 112,177,270 |
| 2022-03-11 | $6.66 | $6.69 | $6.47 | $6.64 | $6.25 | 125,787,610 |
| 2022-03-10 | $6.62 | $6.73 | $6.55 | $6.69 | $6.29 | 105,231,830 |
| 2022-03-09 | $6.63 | $6.67 | $6.27 | $6.52 | $6.13 | 121,266,750 |
| 2022-03-08 | $6.80 | $6.83 | $6.59 | $6.61 | $6.22 | 92,367,380 |
| 2022-03-07 | $6.89 | $6.98 | $6.77 | $6.81 | $6.41 | 91,031,350 |
| 2022-03-04 | $6.89 | $6.98 | $6.74 | $6.94 | $6.53 | 125,084,830 |
| 2022-03-03 | $6.85 | $6.95 | $6.83 | $6.92 | $6.51 | 97,894,930 |
| 2022-03-02 | $6.80 | $6.91 | $6.78 | $6.83 | $6.42 | 80,943,390 |
| 2022-03-01 | $6.65 | $6.86 | $6.64 | $6.84 | $6.43 | 105,492,400 |
| 2022-02-28 | $6.61 | $6.70 | $6.53 | $6.65 | $6.26 | 66,590,960 |
| 2022-02-25 | $6.70 | $6.72 | $6.56 | $6.65 | $6.26 | 87,958,280 |
| 2022-02-24 | $6.77 | $6.80 | $6.64 | $6.66 | $6.26 | 94,685,870 |
| 2022-02-23 | $6.85 | $6.88 | $6.74 | $6.78 | $6.38 | 78,224,650 |
| 2022-02-22 | $6.83 | $6.91 | $6.79 | $6.84 | $6.43 | 64,028,590 |
| 2022-02-21 | $6.91 | $6.93 | $6.79 | $6.89 | $6.48 | 86,636,770 |
| 2022-02-18 | $6.74 | $6.96 | $6.71 | $6.92 | $6.51 | 124,476,730 |
| 2022-02-17 | $6.76 | $6.84 | $6.69 | $6.76 | $6.36 | 97,809,900 |
| 2022-02-16 | $6.68 | $6.81 | $6.67 | $6.75 | $6.35 | 89,953,360 |
| 2022-02-15 | $6.75 | $6.90 | $6.62 | $6.68 | $6.28 | 154,821,970 |
| 2022-02-14 | $7.05 | $7.06 | $6.75 | $6.78 | $6.38 | 175,605,700 |
| 2022-02-11 | $6.89 | $7.14 | $6.89 | $7.05 | $6.63 | 165,682,260 |
| 2022-02-10 | $6.81 | $6.93 | $6.76 | $6.91 | $6.50 | 89,894,160 |
| 2022-02-09 | $6.87 | $6.94 | $6.77 | $6.81 | $6.41 | 130,149,300 |
| 2022-02-08 | $6.78 | $6.91 | $6.77 | $6.88 | $6.47 | 125,305,580 |
| 2022-02-07 | $6.67 | $6.82 | $6.65 | $6.80 | $6.40 | 148,084,320 |
| 2022-02-04 | $6.58 | $6.58 | $6.58 | $6.58 | $6.19 | 0 |
| 2022-02-03 | $6.58 | $6.58 | $6.58 | $6.58 | $6.19 | 0 |
| 2022-02-02 | $6.58 | $6.58 | $6.58 | $6.58 | $6.19 | 0 |
| 2022-02-01 | $6.58 | $6.58 | $6.58 | $6.58 | $6.19 | 0 |
| 2022-01-28 | $6.72 | $6.74 | $6.57 | $6.58 | $6.19 | 114,903,540 |
| 2022-01-27 | $6.70 | $6.79 | $6.66 | $6.71 | $6.31 | 100,692,840 |
| 2022-01-26 | $6.70 | $6.77 | $6.60 | $6.72 | $6.32 | 86,849,200 |
| 2022-01-25 | $6.78 | $6.82 | $6.66 | $6.68 | $6.28 | 102,796,480 |
| 2022-01-24 | $6.78 | $6.95 | $6.69 | $6.83 | $6.42 | 111,218,810 |
| 2022-01-21 | $6.80 | $6.95 | $6.76 | $6.81 | $6.41 | 145,662,340 |
| 2022-01-20 | $6.70 | $6.92 | $6.68 | $6.85 | $6.44 | 180,341,950 |
| 2022-01-19 | $6.74 | $6.78 | $6.67 | $6.72 | $6.32 | 119,031,400 |
| 2022-01-18 | $6.54 | $6.76 | $6.50 | $6.74 | $6.34 | 165,241,250 |
| 2022-01-17 | $6.49 | $6.58 | $6.41 | $6.51 | $6.12 | 107,837,090 |
| 2022-01-14 | $6.73 | $6.73 | $6.42 | $6.47 | $6.09 | 204,628,520 |
| 2022-01-13 | $6.54 | $6.86 | $6.53 | $6.73 | $6.33 | 222,675,220 |
| 2022-01-12 | $6.60 | $6.65 | $6.48 | $6.58 | $6.19 | 268,130,760 |
| 2022-01-11 | $6.30 | $6.52 | $6.26 | $6.44 | $6.06 | 211,061,940 |
| 2022-01-10 | $6.23 | $6.30 | $6.16 | $6.24 | $5.87 | 133,540,220 |
| 2022-01-07 | $6.03 | $6.22 | $6.03 | $6.20 | $5.83 | 170,106,240 |
| 2022-01-06 | $6.05 | $6.09 | $6.03 | $6.04 | $5.68 | 99,200,250 |
| 2022-01-05 | $5.98 | $6.10 | $5.97 | $6.06 | $5.70 | 163,312,400 |
| 2022-01-04 | $5.84 | $5.97 | $5.82 | $5.97 | $5.62 | 135,421,060 |
| 2022-01-03 | $5.83 | $5.83 | $5.83 | $5.83 | $5.48 | 0 |
| 2021-12-31 | $5.82 | $5.84 | $5.80 | $5.83 | $5.48 | 56,845,680 |
| 2021-12-30 | $5.81 | $5.85 | $5.80 | $5.81 | $5.47 | 51,193,280 |
| 2021-12-29 | $5.81 | $5.83 | $5.79 | $5.81 | $5.47 | 43,958,530 |
| 2021-12-28 | $5.79 | $5.84 | $5.77 | $5.81 | $5.47 | 54,529,380 |
| 2021-12-27 | $5.80 | $5.81 | $5.76 | $5.79 | $5.45 | 49,781,070 |
| 2021-12-24 | $5.82 | $5.83 | $5.77 | $5.78 | $5.44 | 49,630,040 |
| 2021-12-23 | $5.85 | $5.87 | $5.80 | $5.82 | $5.47 | 48,734,430 |
| 2021-12-22 | $5.89 | $5.89 | $5.83 | $5.83 | $5.48 | 61,337,310 |
| 2021-12-21 | $5.73 | $5.90 | $5.72 | $5.87 | $5.52 | 126,466,850 |
| 2021-12-20 | $5.84 | $5.85 | $5.69 | $5.73 | $5.39 | 168,996,730 |
| 2021-12-17 | $5.93 | $5.95 | $5.85 | $5.86 | $5.51 | 125,403,520 |
| 2021-12-16 | $5.91 | $5.94 | $5.89 | $5.92 | $5.57 | 61,348,770 |
| 2021-12-15 | $5.90 | $5.93 | $5.88 | $5.91 | $5.56 | 56,740,360 |
| 2021-12-14 | $6.00 | $6.01 | $5.89 | $5.91 | $5.56 | 107,337,870 |
| 2021-12-13 | $6.04 | $6.10 | $6.00 | $6.00 | $5.64 | 91,285,350 |
| 2021-12-07 | $6.06 | $6.11 | $6.01 | $6.08 | $5.72 | 108,869,370 |
| 2021-12-06 | $5.99 | $6.10 | $5.97 | $6.01 | $5.65 | 115,738,040 |
| 2021-12-03 | $5.97 | $5.97 | $5.97 | $5.97 | $5.62 | 76,124,210 |
| 2021-12-02 | $5.97 | $5.97 | $5.97 | $5.97 | $5.62 | 61,276,060 |
| 2021-12-01 | $5.90 | $6.00 | $5.88 | $5.97 | $5.62 | 70,988,840 |
| 2021-11-30 | $5.93 | $5.97 | $5.86 | $5.89 | $5.54 | 68,417,520 |
| 2021-11-29 | $5.90 | $5.92 | $5.85 | $5.90 | $5.55 | 81,073,450 |
| 2021-11-26 | $6.00 | $6.01 | $5.94 | $5.94 | $5.59 | 66,092,370 |
| 2021-11-25 | $6.02 | $6.04 | $5.98 | $6.01 | $5.65 | 53,769,060 |
| 2021-11-24 | $6.05 | $6.07 | $6.00 | $6.01 | $5.65 | 82,818,810 |
| 2021-11-23 | $6.07 | $6.12 | $6.03 | $6.05 | $5.69 | 74,839,670 |
| 2021-11-22 | $6.17 | $6.19 | $6.07 | $6.07 | $5.71 | 82,378,570 |
| 2021-11-19 | $6.15 | $6.20 | $6.10 | $6.18 | $5.81 | 63,819,640 |
| 2021-11-18 | $6.12 | $6.20 | $6.11 | $6.12 | $5.76 | 65,249,960 |
| 2021-11-17 | $6.25 | $6.27 | $6.13 | $6.15 | $5.79 | 84,173,310 |
| 2021-11-16 | $6.38 | $6.41 | $6.26 | $6.29 | $5.92 | 58,000,430 |
| 2021-11-15 | $6.37 | $6.45 | $6.33 | $6.38 | $6.00 | 64,071,990 |
| 2021-11-12 | $6.35 | $6.51 | $6.33 | $6.38 | $6.00 | 104,264,290 |
| 2021-11-11 | $6.14 | $6.36 | $6.12 | $6.33 | $5.95 | 93,778,170 |
| 2021-11-10 | $6.16 | $6.19 | $6.09 | $6.15 | $5.79 | 60,438,120 |
| 2021-11-09 | $6.19 | $6.22 | $6.14 | $6.18 | $5.81 | 47,706,690 |
| 2021-11-08 | $6.31 | $6.33 | $6.13 | $6.17 | $5.80 | 99,701,160 |
| 2021-11-05 | $6.33 | $6.39 | $6.27 | $6.32 | $5.95 | 86,627,360 |
| 2021-11-04 | $6.52 | $6.53 | $6.32 | $6.34 | $5.96 | 96,213,900 |
| 2021-11-03 | $6.47 | $6.56 | $6.45 | $6.49 | $6.10 | 90,976,000 |
| 2021-11-02 | $6.66 | $6.71 | $6.40 | $6.48 | $6.10 | 180,781,280 |
| 2021-11-01 | $6.41 | $6.65 | $6.40 | $6.60 | $6.21 | 210,373,430 |
| 2021-10-29 | $6.31 | $6.34 | $6.22 | $6.29 | $5.92 | 67,256,800 |
| 2021-10-28 | $6.30 | $6.39 | $6.21 | $6.29 | $5.92 | 72,784,230 |
| 2021-10-27 | $6.41 | $6.43 | $6.29 | $6.34 | $5.96 | 70,439,710 |
| 2021-10-26 | $6.27 | $6.42 | $6.26 | $6.39 | $6.01 | 112,399,260 |
| 2021-10-25 | $6.20 | $6.30 | $6.16 | $6.27 | $5.90 | 84,182,140 |
| 2021-10-22 | $6.20 | $6.33 | $6.13 | $6.23 | $5.86 | 125,765,150 |
| 2021-10-21 | $6.09 | $6.23 | $6.07 | $6.18 | $5.81 | 147,296,090 |
| 2021-10-20 | $6.13 | $6.15 | $6.01 | $6.03 | $5.67 | 86,769,330 |
| 2021-10-19 | $6.09 | $6.21 | $6.08 | $6.12 | $5.76 | 132,646,380 |
| 2021-10-18 | $6.09 | $6.13 | $6.04 | $6.10 | $5.74 | 95,282,170 |
| 2021-10-15 | $6.02 | $6.13 | $6.01 | $6.08 | $5.72 | 112,613,670 |
| 2021-10-14 | $6.09 | $6.17 | $5.99 | $6.00 | $5.64 | 92,396,860 |
| 2021-10-13 | $6.07 | $6.17 | $6.01 | $6.12 | $5.76 | 89,146,600 |
| 2021-10-12 | $5.98 | $6.18 | $5.96 | $6.07 | $5.71 | 149,367,600 |
| 2021-10-11 | $5.90 | $6.06 | $5.90 | $6.01 | $5.65 | 124,844,970 |
| 2021-10-08 | $5.86 | $5.91 | $5.82 | $5.87 | $5.52 | 91,573,250 |
| 2021-10-07 | $5.82 | $5.82 | $5.82 | $5.82 | $5.47 | 0 |
| 2021-10-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.47 | 0 |
| 2021-09-30 | $5.82 | $5.86 | $5.75 | $5.82 | $5.47 | 91,366,420 |
| 2021-09-29 | $5.79 | $5.87 | $5.74 | $5.82 | $5.47 | 106,321,410 |
| 2021-09-28 | $5.65 | $5.90 | $5.63 | $5.84 | $5.49 | 171,138,080 |
| 2021-09-27 | $5.67 | $5.70 | $5.60 | $5.65 | $5.31 | 107,948,960 |
| 2021-09-24 | $5.81 | $5.82 | $5.60 | $5.62 | $5.29 | 148,839,240 |
| 2021-09-23 | $5.83 | $5.87 | $5.75 | $5.80 | $5.46 | 129,646,540 |
| 2021-09-22 | $5.80 | $5.80 | $5.61 | $5.76 | $5.42 | 249,214,490 |
| 2021-09-21 | $5.99 | $5.99 | $5.99 | $5.99 | $5.63 | 0 |
| 2021-09-20 | $5.99 | $5.99 | $5.99 | $5.99 | $5.63 | 0 |
| 2021-09-17 | $6.17 | $6.18 | $5.97 | $5.99 | $5.63 | 170,355,920 |
| 2021-09-16 | $6.26 | $6.30 | $6.17 | $6.18 | $5.81 | 127,204,960 |
| 2021-09-15 | $6.32 | $6.36 | $6.24 | $6.26 | $5.89 | 118,015,360 |
| 2021-09-14 | $6.59 | $6.65 | $6.33 | $6.36 | $5.98 | 188,525,560 |
| 2021-09-13 | $6.53 | $6.67 | $6.51 | $6.57 | $6.18 | 137,296,840 |
| 2021-09-10 | $6.41 | $6.63 | $6.39 | $6.54 | $6.15 | 186,573,550 |
| 2021-09-09 | $6.51 | $6.53 | $6.38 | $6.40 | $6.02 | 163,955,260 |
| 2021-09-08 | $6.42 | $6.63 | $6.40 | $6.53 | $6.14 | 156,455,820 |
| 2021-09-07 | $6.41 | $6.49 | $6.34 | $6.44 | $6.06 | 208,414,780 |
| 2021-09-06 | $6.44 | $6.49 | $6.38 | $6.41 | $6.03 | 102,387,810 |
| 2021-09-03 | $6.54 | $6.56 | $6.38 | $6.47 | $6.09 | 112,446,760 |
| 2021-09-02 | $6.53 | $6.59 | $6.48 | $6.52 | $6.13 | 107,163,340 |
| 2021-09-01 | $6.46 | $6.60 | $6.41 | $6.52 | $6.13 | 147,337,270 |
| 2021-08-31 | $6.32 | $6.49 | $6.31 | $6.43 | $6.05 | 115,854,780 |
| 2021-08-30 | $6.50 | $6.55 | $6.24 | $6.35 | $5.97 | 144,112,470 |
| 2021-08-27 | $6.43 | $6.53 | $6.34 | $6.50 | $6.11 | 106,858,050 |
| 2021-08-26 | $6.40 | $6.55 | $6.38 | $6.42 | $6.04 | 135,590,280 |
| 2021-08-25 | $6.71 | $6.79 | $6.37 | $6.42 | $6.04 | 308,534,650 |
| 2021-08-24 | $6.74 | $7.05 | $6.71 | $6.86 | $6.45 | 112,581,830 |
| 2021-08-23 | $6.73 | $6.80 | $6.64 | $6.71 | $6.31 | 66,064,980 |
| 2021-08-20 | $6.71 | $6.80 | $6.58 | $6.74 | $6.34 | 82,381,580 |
| 2021-08-19 | $6.92 | $6.93 | $6.67 | $6.74 | $6.34 | 74,637,780 |
| 2021-08-18 | $6.74 | $7.05 | $6.74 | $6.96 | $6.55 | 97,442,630 |
| 2021-08-17 | $6.83 | $6.99 | $6.75 | $6.78 | $6.38 | 58,945,540 |
| 2021-08-16 | $7.00 | $7.08 | $6.84 | $6.88 | $6.47 | 73,447,450 |
| 2021-08-13 | $6.98 | $7.00 | $6.86 | $6.89 | $6.48 | 54,148,120 |
| 2021-08-12 | $6.97 | $7.04 | $6.89 | $6.97 | $6.56 | 54,994,970 |
| 2021-08-11 | $6.90 | $7.02 | $6.86 | $6.99 | $6.58 | 110,573,740 |
| 2021-08-10 | $6.50 | $6.94 | $6.44 | $6.91 | $6.50 | 152,035,900 |
| 2021-08-09 | $6.27 | $6.62 | $6.25 | $6.46 | $6.08 | 116,515,340 |
| 2021-08-06 | $6.23 | $6.33 | $6.16 | $6.26 | $5.89 | 50,820,630 |
| 2021-08-05 | $6.30 | $6.41 | $6.22 | $6.27 | $5.90 | 64,326,960 |
| 2021-08-04 | $6.39 | $6.45 | $6.31 | $6.34 | $5.96 | 58,148,900 |
| 2021-08-03 | $6.31 | $6.46 | $6.24 | $6.40 | $6.02 | 77,818,760 |
| 2021-08-02 | $6.20 | $6.43 | $6.11 | $6.33 | $5.95 | 110,705,900 |
| 2021-07-30 | $6.34 | $6.41 | $6.16 | $6.26 | $5.89 | 67,763,620 |
| 2021-07-29 | $6.53 | $6.54 | $6.29 | $6.36 | $5.98 | 83,373,790 |
| 2021-07-28 | $6.52 | $6.59 | $6.41 | $6.43 | $6.05 | 100,538,680 |
| 2021-07-27 | $6.84 | $6.87 | $6.55 | $6.55 | $6.16 | 132,754,990 |
| 2021-07-26 | $7.09 | $7.10 | $6.82 | $6.85 | $6.44 | 122,593,150 |
| 2021-07-23 | $7.08 | $7.25 | $6.93 | $7.15 | $6.73 | 114,647,820 |
| 2021-07-22 | $6.85 | $7.19 | $6.83 | $7.06 | $6.64 | 114,108,470 |
| 2021-07-21 | $6.97 | $7.03 | $6.81 | $6.86 | $6.45 | 66,341,590 |
| 2021-07-20 | $6.94 | $7.03 | $6.87 | $6.96 | $6.55 | 70,677,750 |
| 2021-07-19 | $6.96 | $7.03 | $6.79 | $6.96 | $6.55 | 116,034,850 |
| 2021-07-16 | $6.93 | $6.96 | $6.82 | $6.83 | $6.42 | 59,019,800 |
| 2021-07-15 | $6.77 | $7.01 | $6.71 | $6.96 | $6.55 | 109,363,440 |
| 2021-07-14 | $6.97 | $6.98 | $6.69 | $6.72 | $6.32 | 113,030,280 |
| 2021-07-13 | $6.65 | $7.04 | $6.56 | $7.01 | $6.59 | 175,105,490 |
| 2021-07-12 | $6.90 | $6.93 | $6.53 | $6.64 | $6.25 | 200,643,850 |
| 2021-07-09 | $6.87 | $6.99 | $6.79 | $6.84 | $6.43 | 90,588,640 |
| 2021-07-08 | $7.19 | $7.22 | $6.69 | $6.92 | $6.51 | 246,707,300 |
| 2021-07-07 | $7.09 | $7.32 | $7.06 | $7.14 | $6.72 | 78,340,500 |
| 2021-07-06 | $7.07 | $7.17 | $7.03 | $7.11 | $6.69 | 60,927,480 |
| 2021-07-05 | $7.10 | $7.11 | $6.98 | $7.07 | $6.65 | 74,167,150 |
| 2021-07-02 | $7.25 | $7.27 | $7.03 | $7.11 | $6.69 | 74,215,180 |
| 2021-07-01 | $7.14 | $7.35 | $7.10 | $7.28 | $6.85 | 96,149,040 |
| 2021-06-30 | $7.14 | $7.18 | $7.07 | $7.10 | $6.68 | 44,701,320 |
| 2021-06-29 | $7.08 | $7.15 | $7.04 | $7.10 | $6.68 | 49,870,640 |
| 2021-06-28 | $7.22 | $7.23 | $7.01 | $7.06 | $6.64 | 71,361,720 |
| 2021-06-25 | $7.25 | $7.30 | $7.12 | $7.24 | $6.81 | 72,247,390 |
| 2021-06-24 | $7.11 | $7.25 | $7.08 | $7.21 | $6.78 | 48,048,190 |
| 2021-06-23 | $7.19 | $7.23 | $7.07 | $7.10 | $6.68 | 50,802,990 |
| 2021-06-22 | $7.00 | $7.21 | $7.00 | $7.18 | $6.75 | 92,131,180 |
| 2021-06-21 | $7.21 | $7.21 | $6.89 | $6.97 | $6.56 | 120,155,270 |
| 2021-06-18 | $7.34 | $7.39 | $7.18 | $7.22 | $6.79 | 62,139,810 |
| 2021-06-17 | $7.60 | $7.66 | $7.53 | $7.59 | $6.85 | 48,216,440 |
| 2021-06-16 | $7.46 | $7.74 | $7.44 | $7.62 | $6.87 | 96,250,320 |
| 2021-06-15 | $7.67 | $7.67 | $7.36 | $7.47 | $6.74 | 92,714,200 |
| 2021-06-14 | $7.67 | $7.67 | $7.67 | $7.67 | $6.92 | 0 |
| 2021-06-11 | $7.68 | $7.80 | $7.63 | $7.67 | $6.92 | 64,602,810 |
| 2021-06-10 | $7.79 | $7.92 | $7.67 | $7.69 | $6.94 | 80,215,560 |
| 2021-06-09 | $7.78 | $7.83 | $7.75 | $7.76 | $7.00 | 43,378,800 |
| 2021-06-08 | $7.72 | $7.83 | $7.65 | $7.80 | $7.04 | 62,231,680 |
| 2021-06-07 | $7.93 | $7.94 | $7.63 | $7.72 | $6.96 | 96,630,020 |
| 2021-06-04 | $7.90 | $7.97 | $7.79 | $7.92 | $7.14 | 64,260,430 |
| 2021-06-03 | $7.76 | $7.94 | $7.74 | $7.86 | $7.09 | 66,527,330 |
| 2021-06-02 | $7.76 | $7.92 | $7.73 | $7.78 | $7.02 | 86,742,790 |
| 2021-06-01 | $7.56 | $7.77 | $7.53 | $7.76 | $7.00 | 89,175,930 |
| 2021-05-31 | $7.65 | $7.67 | $7.49 | $7.64 | $6.89 | 67,960,220 |
| 2021-05-28 | $7.67 | $7.73 | $7.58 | $7.65 | $6.90 | 59,985,560 |
| 2021-05-27 | $7.71 | $7.74 | $7.55 | $7.67 | $6.92 | 124,376,330 |
| 2021-05-26 | $7.50 | $7.92 | $7.46 | $7.76 | $7.00 | 169,892,110 |
| 2021-05-25 | $7.44 | $7.54 | $7.36 | $7.49 | $6.76 | 116,622,840 |
| 2021-05-24 | $7.44 | $7.52 | $7.35 | $7.39 | $6.67 | 65,731,490 |
| 2021-05-21 | $7.45 | $7.70 | $7.36 | $7.38 | $6.66 | 135,710,130 |
| 2021-05-20 | $7.01 | $7.51 | $6.98 | $7.45 | $6.72 | 172,086,150 |
| 2021-05-19 | $7.13 | $7.18 | $7.00 | $7.07 | $6.38 | 81,582,940 |
| 2021-05-18 | $7.23 | $7.27 | $7.09 | $7.11 | $6.41 | 86,684,810 |
| 2021-05-17 | $7.26 | $7.36 | $7.21 | $7.25 | $6.54 | 74,385,950 |
| 2021-05-14 | $7.29 | $7.35 | $7.22 | $7.26 | $6.55 | 74,390,790 |
| 2021-05-13 | $7.30 | $7.43 | $7.21 | $7.27 | $6.56 | 88,915,190 |
| 2021-05-12 | $7.30 | $7.40 | $7.26 | $7.35 | $6.63 | 135,195,360 |
| 2021-05-11 | $7.13 | $7.32 | $7.12 | $7.30 | $6.58 | 142,198,450 |
| 2021-05-10 | $7.07 | $7.17 | $6.90 | $7.16 | $6.46 | 114,054,080 |
| 2021-05-07 | $7.09 | $7.15 | $6.98 | $7.08 | $6.39 | 128,458,770 |
| 2021-05-06 | $7.15 | $7.15 | $7.01 | $7.07 | $6.38 | 154,026,670 |
| 2021-05-05 | $7.07 | $7.07 | $7.07 | $7.07 | $6.38 | 0 |
| 2021-05-04 | $7.07 | $7.07 | $7.07 | $7.07 | $6.38 | 0 |
| 2021-04-30 | $6.88 | $7.15 | $6.85 | $7.07 | $6.38 | 310,951,010 |
| 2021-04-29 | $6.60 | $7.07 | $6.60 | $6.87 | $6.20 | 377,707,250 |
| 2021-04-28 | $6.46 | $6.48 | $6.36 | $6.43 | $5.80 | 46,060,230 |
| 2021-04-27 | $6.40 | $6.47 | $6.37 | $6.46 | $5.83 | 43,007,950 |
| 2021-04-26 | $6.43 | $6.49 | $6.39 | $6.40 | $5.77 | 86,752,760 |
| 2021-04-23 | $6.39 | $6.50 | $6.36 | $6.39 | $5.76 | 53,427,160 |
| 2021-04-22 | $6.55 | $6.56 | $6.40 | $6.42 | $5.79 | 60,525,280 |
| 2021-04-21 | $6.35 | $6.53 | $6.31 | $6.50 | $5.86 | 152,985,310 |
| 2021-04-20 | $6.34 | $6.36 | $6.28 | $6.30 | $5.68 | 52,781,790 |
| 2021-04-19 | $6.19 | $6.37 | $6.17 | $6.35 | $5.73 | 94,691,910 |
| 2021-04-16 | $6.16 | $6.21 | $6.13 | $6.19 | $5.58 | 44,661,110 |
| 2021-04-15 | $6.11 | $6.18 | $6.06 | $6.15 | $5.55 | 64,392,700 |
| 2021-04-14 | $6.14 | $6.19 | $6.07 | $6.09 | $5.49 | 53,746,320 |
| 2021-04-13 | $6.23 | $6.26 | $6.05 | $6.11 | $5.51 | 72,427,820 |
| 2021-04-12 | $6.21 | $6.26 | $6.16 | $6.21 | $5.60 | 51,234,240 |
| 2021-04-09 | $6.32 | $6.35 | $6.21 | $6.22 | $5.61 | 75,299,360 |
| 2021-04-08 | $6.37 | $6.38 | $6.31 | $6.33 | $5.71 | 76,827,110 |
| 2021-04-07 | $6.40 | $6.42 | $6.33 | $6.37 | $5.75 | 55,748,620 |
| 2021-04-06 | $6.45 | $6.46 | $6.40 | $6.42 | $5.79 | 58,602,290 |
| 2021-04-05 | $6.44 | $6.44 | $6.44 | $6.44 | $5.81 | 0 |
| 2021-04-02 | $6.41 | $6.47 | $6.37 | $6.44 | $5.81 | 73,825,050 |
| 2021-04-01 | $6.47 | $6.54 | $6.36 | $6.44 | $5.81 | 106,727,820 |
| 2021-03-31 | $6.43 | $6.63 | $6.40 | $6.47 | $5.84 | 161,986,730 |
| 2021-03-30 | $6.42 | $6.43 | $6.30 | $6.41 | $5.78 | 94,719,450 |
| 2021-03-29 | $6.37 | $6.46 | $6.31 | $6.43 | $5.80 | 106,762,050 |
| 2021-03-26 | $6.28 | $6.50 | $6.25 | $6.36 | $5.74 | 118,634,590 |
| 2021-03-25 | $6.32 | $6.46 | $6.22 | $6.25 | $5.64 | 78,869,580 |
| 2021-03-24 | $6.36 | $6.40 | $6.27 | $6.30 | $5.68 | 81,474,630 |
| 2021-03-23 | $6.40 | $6.47 | $6.34 | $6.41 | $5.78 | 73,899,390 |
| 2021-03-22 | $6.34 | $6.49 | $6.34 | $6.43 | $5.80 | 90,142,830 |
| 2021-03-19 | $6.53 | $6.57 | $6.25 | $6.37 | $5.75 | 168,504,370 |
| 2021-03-18 | $6.55 | $6.60 | $6.47 | $6.54 | $5.90 | 93,312,360 |
| 2021-03-17 | $6.64 | $6.64 | $6.49 | $6.55 | $5.91 | 153,526,490 |
| 2021-03-16 | $6.59 | $6.66 | $6.51 | $6.66 | $6.01 | 161,955,560 |
| 2021-03-15 | $6.39 | $6.66 | $6.37 | $6.60 | $5.95 | 232,382,870 |
| 2021-03-12 | $6.31 | $6.45 | $6.27 | $6.40 | $5.77 | 177,188,750 |
| 2021-03-11 | $6.05 | $6.50 | $6.05 | $6.30 | $5.68 | 245,787,940 |
| 2021-03-10 | $5.97 | $6.07 | $5.92 | $5.96 | $5.38 | 102,897,030 |
| 2021-03-09 | $6.10 | $6.17 | $5.96 | $5.98 | $5.39 | 150,303,530 |
| 2021-03-08 | $6.07 | $6.25 | $6.03 | $6.09 | $5.49 | 170,447,170 |
| 2021-03-05 | $5.97 | $6.04 | $5.91 | $6.01 | $5.42 | 114,410,090 |
| 2021-03-04 | $5.88 | $6.12 | $5.87 | $6.00 | $5.41 | 229,887,090 |
| 2021-03-03 | $5.70 | $5.92 | $5.68 | $5.90 | $5.32 | 153,609,210 |
| 2021-03-02 | $5.78 | $5.83 | $5.68 | $5.70 | $5.14 | 82,372,750 |
| 2021-03-01 | $5.77 | $5.82 | $5.74 | $5.77 | $5.20 | 70,514,670 |
| 2021-02-26 | $5.88 | $5.94 | $5.74 | $5.75 | $5.19 | 133,666,280 |
| 2021-02-25 | $5.90 | $5.97 | $5.85 | $5.94 | $5.36 | 120,016,230 |
| 2021-02-24 | $5.89 | $5.95 | $5.82 | $5.87 | $5.29 | 96,477,440 |
| 2021-02-23 | $5.80 | $5.96 | $5.79 | $5.89 | $5.31 | 131,780,930 |
| 2021-02-22 | $5.83 | $5.90 | $5.79 | $5.82 | $5.25 | 104,270,480 |
| 2021-02-19 | $5.75 | $5.89 | $5.73 | $5.85 | $5.28 | 136,707,270 |
| 2021-02-18 | $5.71 | $5.80 | $5.67 | $5.76 | $5.20 | 144,078,960 |
| 2021-02-17 | $5.68 | $5.68 | $5.68 | $5.68 | $5.12 | 0 |
| 2021-02-16 | $5.68 | $5.68 | $5.68 | $5.68 | $5.12 | 0 |
| 2021-02-15 | $5.68 | $5.68 | $5.68 | $5.68 | $5.12 | 0 |
| 2021-02-12 | $5.68 | $5.68 | $5.68 | $5.68 | $5.12 | 0 |
| 2021-02-11 | $5.68 | $5.68 | $5.68 | $5.68 | $5.12 | 0 |
| 2021-02-10 | $5.74 | $5.82 | $5.67 | $5.68 | $5.12 | 110,476,530 |
| 2021-02-09 | $5.74 | $5.76 | $5.66 | $5.73 | $5.17 | 98,955,660 |
| 2021-02-08 | $5.79 | $5.79 | $5.67 | $5.74 | $5.18 | 125,566,400 |
| 2021-02-05 | $5.61 | $5.83 | $5.61 | $5.78 | $5.21 | 200,262,530 |
| 2021-02-04 | $5.54 | $5.66 | $5.53 | $5.63 | $5.08 | 140,228,800 |
| 2021-02-03 | $5.51 | $5.61 | $5.47 | $5.56 | $5.01 | 101,583,000 |
| 2021-02-02 | $5.57 | $5.61 | $5.48 | $5.53 | $4.99 | 104,966,050 |
| 2021-02-01 | $5.50 | $5.60 | $5.47 | $5.57 | $5.02 | 90,662,120 |
| 2021-01-29 | $5.46 | $5.57 | $5.43 | $5.52 | $4.98 | 103,950,900 |
| 2021-01-28 | $5.50 | $5.52 | $5.42 | $5.45 | $4.92 | 68,539,770 |
| 2021-01-27 | $5.47 | $5.62 | $5.47 | $5.54 | $5.00 | 92,210,350 |
| 2021-01-26 | $5.42 | $5.55 | $5.42 | $5.49 | $4.95 | 89,938,760 |
| 2021-01-25 | $5.43 | $5.46 | $5.39 | $5.45 | $4.92 | 73,031,000 |
| 2021-01-22 | $5.52 | $5.53 | $5.41 | $5.44 | $4.91 | 86,798,180 |
| 2021-01-21 | $5.55 | $5.58 | $5.51 | $5.53 | $4.99 | 81,787,420 |
| 2021-01-20 | $5.58 | $5.64 | $5.52 | $5.53 | $4.99 | 82,097,290 |
| 2021-01-19 | $5.62 | $5.67 | $5.55 | $5.59 | $5.04 | 156,372,900 |
| 2021-01-18 | $5.50 | $5.57 | $5.46 | $5.52 | $4.98 | 101,144,200 |
| 2021-01-15 | $5.48 | $5.62 | $5.47 | $5.51 | $4.97 | 181,594,960 |
| 2021-01-14 | $5.36 | $5.50 | $5.33 | $5.41 | $4.88 | 106,080,410 |
| 2021-01-13 | $5.36 | $5.41 | $5.31 | $5.38 | $4.85 | 51,670,890 |
| 2021-01-12 | $5.38 | $5.39 | $5.30 | $5.37 | $4.84 | 64,782,440 |
| 2021-01-11 | $5.39 | $5.46 | $5.38 | $5.38 | $4.85 | 63,561,680 |
| 2021-01-08 | $5.40 | $5.42 | $5.37 | $5.39 | $4.86 | 51,617,610 |
| 2021-01-07 | $5.42 | $5.44 | $5.35 | $5.39 | $4.86 | 58,133,190 |
| 2021-01-06 | $5.40 | $5.43 | $5.37 | $5.42 | $4.89 | 55,882,480 |
| 2021-01-05 | $5.41 | $5.42 | $5.36 | $5.41 | $4.88 | 51,749,210 |
| 2021-01-04 | $5.44 | $5.45 | $5.37 | $5.43 | $4.90 | 59,285,520 |
| 2021-01-01 | $5.46 | $5.46 | $5.46 | $5.46 | $4.92 | 0 |
| 2020-12-31 | $5.39 | $5.49 | $5.38 | $5.46 | $4.92 | 54,466,770 |
| 2020-12-30 | $5.38 | $5.40 | $5.34 | $5.40 | $4.87 | 42,420,690 |
| 2020-12-29 | $5.39 | $5.40 | $5.37 | $5.39 | $4.86 | 37,708,020 |
| 2020-12-28 | $5.36 | $5.43 | $5.36 | $5.37 | $4.84 | 50,475,860 |
| 2020-12-25 | $5.37 | $5.41 | $5.34 | $5.39 | $4.86 | 32,806,740 |
| 2020-12-24 | $5.41 | $5.45 | $5.36 | $5.37 | $4.84 | 44,100,070 |
| 2020-12-23 | $5.50 | $5.52 | $5.37 | $5.41 | $4.88 | 79,749,100 |
| 2020-12-22 | $5.60 | $5.61 | $5.49 | $5.50 | $4.96 | 57,372,220 |
| 2020-12-21 | $5.58 | $5.63 | $5.54 | $5.61 | $5.06 | 46,928,230 |
| 2020-12-18 | $5.58 | $5.67 | $5.56 | $5.58 | $5.03 | 64,373,580 |
| 2020-12-17 | $5.57 | $5.63 | $5.51 | $5.59 | $5.04 | 93,583,830 |
| 2020-12-16 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2020-12-15 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2020-12-14 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2020-12-11 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2020-12-10 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2020-12-09 | $5.93 | $5.93 | $5.93 | $5.93 | $5.35 | 0 |
| 2020-12-08 | $6.07 | $6.09 | $5.92 | $5.93 | $5.35 | 219,796,430 |
| 2020-12-07 | $6.21 | $6.25 | $6.06 | $6.07 | $5.47 | 124,682,870 |
| 2020-12-04 | $6.41 | $6.41 | $6.20 | $6.25 | $5.64 | 115,083,870 |
| 2020-12-03 | $6.36 | $6.43 | $6.27 | $6.39 | $5.76 | 117,492,800 |
| 2020-12-02 | $6.41 | $6.44 | $6.33 | $6.35 | $5.73 | 78,415,880 |
| 2020-12-01 | $6.25 | $6.45 | $6.21 | $6.43 | $5.80 | 122,637,650 |
| 2020-11-30 | $6.30 | $6.47 | $6.23 | $6.23 | $5.62 | 156,199,270 |
| 2020-11-27 | $6.07 | $6.22 | $6.06 | $6.22 | $5.61 | 95,502,270 |
| 2020-11-26 | $6.07 | $6.11 | $6.04 | $6.07 | $5.47 | 47,818,570 |
| 2020-11-25 | $6.15 | $6.18 | $6.07 | $6.08 | $5.48 | 42,935,440 |
| 2020-11-24 | $6.14 | $6.17 | $6.10 | $6.10 | $5.50 | 32,379,200 |
| 2020-11-23 | $6.06 | $6.17 | $6.06 | $6.14 | $5.54 | 55,873,020 |
| 2020-11-20 | $6.10 | $6.11 | $6.06 | $6.07 | $5.47 | 30,146,240 |
| 2020-11-19 | $6.09 | $6.13 | $6.07 | $6.10 | $5.50 | 44,576,780 |
| 2020-11-18 | $6.04 | $6.16 | $6.03 | $6.10 | $5.50 | 72,279,050 |
| 2020-11-17 | $6.01 | $6.06 | $5.99 | $6.03 | $5.44 | 47,342,450 |
| 2020-11-16 | $5.98 | $6.02 | $5.97 | $6.01 | $5.42 | 34,692,190 |
| 2020-11-13 | $6.03 | $6.05 | $5.94 | $5.98 | $5.39 | 64,198,060 |
| 2020-11-12 | $6.09 | $6.09 | $6.02 | $6.05 | $5.46 | 33,312,100 |
| 2020-11-11 | $6.06 | $6.13 | $6.05 | $6.08 | $5.48 | 46,714,550 |
| 2020-11-10 | $6.11 | $6.15 | $6.05 | $6.06 | $5.47 | 55,304,680 |
| 2020-11-09 | $6.02 | $6.10 | $6.01 | $6.08 | $5.48 | 57,781,470 |
| 2020-11-06 | $6.02 | $6.03 | $5.98 | $6.01 | $5.42 | 34,942,530 |
| 2020-11-05 | $6.03 | $6.04 | $5.98 | $6.02 | $5.43 | 43,446,640 |
| 2020-11-04 | $6.03 | $6.04 | $5.95 | $6.00 | $5.41 | 39,184,990 |
| 2020-11-03 | $5.99 | $6.04 | $5.98 | $6.00 | $5.41 | 58,299,960 |
| 2020-11-02 | $6.01 | $6.04 | $5.95 | $5.97 | $5.38 | 43,669,950 |
| 2020-10-30 | $6.10 | $6.14 | $5.98 | $6.01 | $5.42 | 55,684,310 |
| 2020-10-29 | $6.04 | $6.11 | $6.04 | $6.09 | $5.49 | 37,434,800 |
| 2020-10-28 | $6.16 | $6.18 | $6.08 | $6.11 | $5.51 | 41,096,040 |
| 2020-10-27 | $6.20 | $6.23 | $6.15 | $6.17 | $5.56 | 34,774,760 |
| 2020-10-26 | $6.43 | $6.44 | $6.21 | $6.24 | $5.63 | 60,487,870 |
| 2020-10-23 | $6.31 | $6.49 | $6.31 | $6.40 | $5.77 | 73,207,960 |
| 2020-10-22 | $6.36 | $6.45 | $6.28 | $6.34 | $5.72 | 44,913,510 |
| 2020-10-21 | $6.27 | $6.40 | $6.23 | $6.39 | $5.76 | 48,474,380 |
| 2020-10-20 | $6.32 | $6.34 | $6.23 | $6.27 | $5.66 | 40,361,950 |
| 2020-10-19 | $6.33 | $6.51 | $6.29 | $6.35 | $5.73 | 78,021,230 |
| 2020-10-16 | $6.21 | $6.37 | $6.18 | $6.30 | $5.68 | 83,898,770 |
| 2020-10-15 | $6.21 | $6.32 | $6.19 | $6.21 | $5.60 | 54,967,450 |
| 2020-10-14 | $6.24 | $6.26 | $6.19 | $6.20 | $5.59 | 24,399,660 |
| 2020-10-13 | $6.26 | $6.27 | $6.19 | $6.22 | $5.61 | 31,523,170 |
| 2020-10-12 | $6.11 | $6.30 | $6.10 | $6.26 | $5.65 | 39,262,790 |
| 2020-10-09 | $6.10 | $6.16 | $6.09 | $6.11 | $5.51 | 36,356,230 |
| 2020-10-08 | $6.08 | $6.08 | $6.08 | $6.08 | $5.48 | 0 |
| 2020-10-07 | $6.08 | $6.08 | $6.08 | $6.08 | $5.48 | 0 |
| 2020-10-06 | $6.08 | $6.08 | $6.08 | $6.08 | $5.48 | 0 |
| 2020-10-05 | $6.08 | $6.08 | $6.08 | $6.08 | $5.48 | 0 |
| 2020-10-02 | $6.08 | $6.08 | $6.08 | $6.08 | $5.48 | 0 |
| 2020-10-01 | $6.08 | $6.08 | $6.08 | $6.08 | $5.48 | 0 |
| 2020-09-30 | $6.21 | $6.23 | $6.04 | $6.08 | $5.48 | 53,028,560 |
| 2020-09-29 | $6.31 | $6.31 | $6.21 | $6.21 | $5.60 | 31,879,510 |
| 2020-09-28 | $6.32 | $6.33 | $6.22 | $6.29 | $5.67 | 17,811,360 |
| 2020-09-25 | $6.30 | $6.36 | $6.27 | $6.31 | $5.69 | 22,608,930 |
| 2020-09-24 | $6.33 | $6.38 | $6.27 | $6.28 | $5.66 | 30,797,200 |
| 2020-09-23 | $6.37 | $6.40 | $6.33 | $6.34 | $5.72 | 30,270,040 |
| 2020-09-22 | $6.49 | $6.51 | $6.35 | $6.37 | $5.75 | 57,505,100 |
| 2020-09-21 | $6.59 | $6.60 | $6.51 | $6.54 | $5.90 | 29,736,970 |
| 2020-09-18 | $6.45 | $6.59 | $6.40 | $6.58 | $5.93 | 62,211,420 |
| 2020-09-17 | $6.49 | $6.54 | $6.42 | $6.45 | $5.82 | 28,870,540 |
| 2020-09-16 | $6.40 | $6.55 | $6.38 | $6.49 | $5.85 | 54,290,790 |
| 2020-09-15 | $6.31 | $6.44 | $6.26 | $6.40 | $5.77 | 41,274,400 |
| 2020-09-14 | $6.33 | $6.35 | $6.24 | $6.31 | $5.69 | 41,584,080 |
| 2020-09-11 | $6.47 | $6.51 | $6.29 | $6.33 | $5.71 | 77,552,230 |
| 2020-09-10 | $6.55 | $6.59 | $6.48 | $6.48 | $5.84 | 37,919,180 |
| 2020-09-09 | $6.54 | $6.63 | $6.48 | $6.51 | $5.87 | 49,442,290 |
| 2020-09-08 | $6.46 | $6.65 | $6.46 | $6.59 | $5.94 | 55,554,170 |
| 2020-09-07 | $6.46 | $6.58 | $6.41 | $6.47 | $5.84 | 39,910,690 |
| 2020-09-04 | $6.39 | $6.50 | $6.36 | $6.47 | $5.84 | 38,161,960 |
| 2020-09-03 | $6.43 | $6.47 | $6.39 | $6.45 | $5.82 | 31,199,560 |
| 2020-09-02 | $6.50 | $6.52 | $6.40 | $6.42 | $5.79 | 38,848,270 |
| 2020-09-01 | $6.44 | $6.52 | $6.40 | $6.50 | $5.86 | 45,638,860 |
| 2020-08-31 | $6.49 | $6.58 | $6.40 | $6.42 | $5.79 | 53,758,270 |
| 2020-08-28 | $6.29 | $6.47 | $6.26 | $6.46 | $5.83 | 54,592,260 |
| 2020-08-27 | $6.26 | $6.32 | $6.22 | $6.30 | $5.68 | 25,364,970 |
| 2020-08-26 | $6.32 | $6.35 | $6.22 | $6.26 | $5.65 | 38,828,060 |
| 2020-08-25 | $6.42 | $6.45 | $6.30 | $6.31 | $5.69 | 43,160,580 |
| 2020-08-24 | $6.41 | $6.47 | $6.38 | $6.39 | $5.76 | 37,117,910 |
| 2020-08-21 | $6.48 | $6.51 | $6.39 | $6.41 | $5.78 | 42,477,890 |
| 2020-08-20 | $6.44 | $6.53 | $6.42 | $6.46 | $5.83 | 64,780,540 |
| 2020-08-19 | $6.47 | $6.59 | $6.45 | $6.46 | $5.83 | 89,333,500 |
| 2020-08-18 | $6.56 | $6.58 | $6.41 | $6.46 | $5.83 | 95,770,950 |
| 2020-08-17 | $6.50 | $6.72 | $6.50 | $6.57 | $5.93 | 190,891,590 |
| 2020-08-14 | $6.26 | $6.47 | $6.23 | $6.44 | $5.81 | 103,761,330 |
| 2020-08-13 | $6.22 | $6.26 | $6.19 | $6.24 | $5.63 | 37,602,910 |
| 2020-08-12 | $6.18 | $6.26 | $6.14 | $6.20 | $5.59 | 44,210,350 |
| 2020-08-11 | $6.18 | $6.33 | $6.16 | $6.17 | $5.56 | 69,219,730 |
| 2020-08-10 | $6.12 | $6.22 | $6.08 | $6.19 | $5.58 | 44,749,110 |
| 2020-08-07 | $6.16 | $6.19 | $6.07 | $6.11 | $5.51 | 33,870,740 |
| 2020-08-06 | $6.16 | $6.22 | $6.11 | $6.18 | $5.57 | 33,681,540 |
| 2020-08-05 | $6.22 | $6.23 | $6.12 | $6.16 | $5.56 | 44,643,370 |
| 2020-08-04 | $6.11 | $6.29 | $6.06 | $6.24 | $5.63 | 82,516,040 |
| 2020-08-03 | $6.11 | $6.11 | $6.05 | $6.10 | $5.50 | 41,720,060 |
| 2020-07-31 | $6.00 | $6.10 | $6.00 | $6.05 | $5.46 | 31,515,730 |
| 2020-07-30 | $6.08 | $6.09 | $6.00 | $6.02 | $5.43 | 27,545,570 |
| 2020-07-29 | $5.97 | $6.09 | $5.95 | $6.07 | $5.47 | 29,903,830 |
| 2020-07-28 | $6.02 | $6.04 | $5.96 | $5.99 | $5.40 | 24,887,350 |
| 2020-07-27 | $6.01 | $6.02 | $5.92 | $6.00 | $5.41 | 29,086,390 |
| 2020-07-24 | $6.11 | $6.13 | $5.96 | $5.97 | $5.38 | 54,258,230 |
| 2020-07-23 | $6.18 | $6.20 | $6.06 | $6.13 | $5.53 | 48,512,480 |
| 2020-07-22 | $6.19 | $6.30 | $6.15 | $6.22 | $5.61 | 55,546,520 |
| 2020-07-21 | $6.26 | $6.27 | $6.16 | $6.18 | $5.57 | 43,491,610 |
| 2020-07-20 | $6.13 | $6.29 | $6.10 | $6.25 | $5.64 | 61,860,750 |
| 2020-07-17 | $6.21 | $6.24 | $6.08 | $6.11 | $5.51 | 58,327,330 |
| 2020-07-16 | $6.20 | $6.30 | $6.15 | $6.19 | $5.58 | 99,539,490 |
| 2020-07-15 | $6.34 | $6.38 | $6.19 | $6.22 | $5.61 | 70,601,480 |
| 2020-07-14 | $6.42 | $6.42 | $6.25 | $6.29 | $5.67 | 76,145,870 |
| 2020-07-13 | $6.30 | $6.46 | $6.28 | $6.43 | $5.80 | 105,369,270 |
| 2020-07-10 | $6.50 | $6.56 | $6.33 | $6.36 | $5.74 | 143,583,570 |
| 2020-07-09 | $6.71 | $6.73 | $6.57 | $6.67 | $6.02 | 106,093,630 |
| 2020-07-08 | $6.53 | $6.78 | $6.51 | $6.74 | $6.08 | 128,584,440 |
| 2020-07-07 | $6.87 | $6.99 | $6.60 | $6.60 | $5.95 | 202,115,980 |
| 2020-07-06 | $6.19 | $6.67 | $6.18 | $6.67 | $6.02 | 194,650,130 |
| 2020-07-03 | $6.02 | $6.14 | $5.96 | $6.06 | $5.47 | 94,179,770 |
| 2020-07-02 | $5.76 | $5.98 | $5.75 | $5.98 | $5.39 | 86,977,520 |
| 2020-07-01 | $5.68 | $5.77 | $5.66 | $5.77 | $5.20 | 41,443,140 |
| 2020-06-30 | $5.68 | $5.70 | $5.65 | $5.67 | $5.11 | 22,729,860 |
| 2020-06-29 | $5.72 | $5.75 | $5.65 | $5.66 | $5.10 | 24,623,740 |
| 2020-06-26 | $5.69 | $5.69 | $5.69 | $5.69 | $5.13 | 0 |
| 2020-06-25 | $5.69 | $5.69 | $5.69 | $5.69 | $5.13 | 0 |
| 2020-06-24 | $5.67 | $5.72 | $5.65 | $5.69 | $5.13 | 35,548,820 |
| 2020-06-23 | $5.97 | $5.98 | $5.91 | $5.93 | $5.10 | 30,495,250 |
| 2020-06-22 | $5.94 | $6.00 | $5.93 | $5.96 | $5.12 | 32,368,130 |
| 2020-06-19 | $5.90 | $5.95 | $5.89 | $5.93 | $5.10 | 26,649,820 |
| 2020-06-18 | $5.89 | $5.94 | $5.87 | $5.91 | $5.08 | 24,033,720 |
| 2020-06-17 | $5.91 | $5.92 | $5.88 | $5.90 | $5.07 | 17,961,960 |
| 2020-06-16 | $5.91 | $5.92 | $5.89 | $5.90 | $5.07 | 17,920,050 |
| 2020-06-15 | $5.92 | $5.92 | $5.88 | $5.88 | $5.05 | 20,368,240 |
| 2020-06-12 | $5.86 | $5.94 | $5.84 | $5.94 | $5.11 | 26,676,010 |
| 2020-06-11 | $5.94 | $5.95 | $5.88 | $5.90 | $5.07 | 26,273,180 |
| 2020-06-10 | $5.99 | $6.00 | $5.93 | $5.94 | $5.11 | 25,734,910 |
| 2020-06-09 | $5.98 | $6.01 | $5.96 | $5.99 | $5.15 | 19,633,990 |
| 2020-06-08 | $5.98 | $5.99 | $5.96 | $5.97 | $5.13 | 19,646,830 |
| 2020-06-05 | $5.97 | $5.97 | $5.93 | $5.96 | $5.12 | 17,285,210 |
| 2020-06-04 | $6.01 | $6.02 | $5.94 | $5.95 | $5.11 | 19,117,880 |
| 2020-06-03 | $6.01 | $6.09 | $6.00 | $6.00 | $5.16 | 27,986,630 |
| 2020-06-02 | $5.98 | $6.02 | $5.97 | $6.00 | $5.16 | 21,654,710 |
| 2020-06-01 | $5.95 | $6.00 | $5.94 | $5.99 | $5.15 | 24,085,600 |
| 2020-05-29 | $5.95 | $5.97 | $5.92 | $5.92 | $5.09 | 18,437,070 |
| 2020-05-28 | $5.95 | $6.03 | $5.92 | $5.96 | $5.12 | 27,295,690 |
| 2020-05-27 | $5.86 | $5.95 | $5.84 | $5.93 | $5.10 | 21,927,110 |
| 2020-05-26 | $5.85 | $5.88 | $5.83 | $5.86 | $5.04 | 16,543,030 |
| 2020-05-25 | $5.86 | $5.86 | $5.79 | $5.83 | $5.01 | 19,506,330 |
| 2020-05-22 | $5.94 | $5.95 | $5.85 | $5.85 | $5.03 | 22,767,730 |
| 2020-05-21 | $6.00 | $6.00 | $5.93 | $5.94 | $5.11 | 16,115,600 |
| 2020-05-20 | $5.97 | $6.01 | $5.91 | $5.99 | $5.15 | 24,615,030 |
| 2020-05-19 | $6.00 | $6.02 | $5.96 | $5.97 | $5.13 | 20,147,180 |
| 2020-05-18 | $5.95 | $5.98 | $5.92 | $5.96 | $5.12 | 20,019,000 |
| 2020-05-15 | $5.95 | $5.96 | $5.93 | $5.95 | $5.11 | 14,940,030 |
| 2020-05-14 | $5.94 | $5.94 | $5.90 | $5.92 | $5.09 | 18,519,160 |
| 2020-05-13 | $5.97 | $5.98 | $5.94 | $5.96 | $5.12 | 22,686,670 |
| 2020-05-12 | $6.03 | $6.05 | $5.96 | $5.98 | $5.14 | 20,774,860 |
| 2020-05-11 | $6.07 | $6.09 | $6.03 | $6.03 | $5.18 | 27,014,280 |
| 2020-05-08 | $6.02 | $6.08 | $6.01 | $6.06 | $5.21 | 29,907,700 |
| 2020-05-07 | $6.01 | $6.02 | $5.97 | $6.00 | $5.16 | 29,957,710 |
| 2020-05-06 | $5.97 | $6.03 | $5.95 | $6.01 | $5.17 | 46,001,210 |
| 2020-05-05 | $6.04 | $6.04 | $6.04 | $6.04 | $5.19 | 0 |
| 2020-05-04 | $6.04 | $6.04 | $6.04 | $6.04 | $5.19 | 0 |
| 2020-05-01 | $6.04 | $6.04 | $6.04 | $6.04 | $5.19 | 0 |
| 2020-04-30 | $6.03 | $6.10 | $6.02 | $6.04 | $5.19 | 56,237,880 |
| 2020-04-29 | $5.81 | $6.06 | $5.80 | $6.04 | $5.19 | 102,105,130 |
| 2020-04-28 | $5.81 | $5.81 | $5.70 | $5.76 | $4.95 | 27,182,250 |
| 2020-04-27 | $5.74 | $5.84 | $5.73 | $5.80 | $4.99 | 34,946,760 |
| 2020-04-24 | $5.77 | $5.77 | $5.70 | $5.74 | $4.93 | 29,405,240 |
| 2020-04-23 | $5.84 | $5.84 | $5.77 | $5.78 | $4.97 | 37,089,490 |
| 2020-04-22 | $5.84 | $5.85 | $5.81 | $5.84 | $5.02 | 32,228,870 |
| 2020-04-21 | $5.89 | $5.90 | $5.83 | $5.85 | $5.03 | 25,453,550 |
| 2020-04-20 | $5.92 | $5.92 | $5.89 | $5.90 | $5.07 | 20,185,710 |
| 2020-04-17 | $5.92 | $5.93 | $5.88 | $5.92 | $5.09 | 28,888,320 |
| 2020-04-16 | $5.90 | $5.91 | $5.88 | $5.90 | $5.07 | 22,471,570 |
| 2020-04-15 | $5.94 | $5.94 | $5.89 | $5.90 | $5.07 | 27,800,400 |
| 2020-04-14 | $5.93 | $5.96 | $5.91 | $5.95 | $5.11 | 29,249,590 |
| 2020-04-13 | $5.95 | $5.95 | $5.91 | $5.92 | $5.09 | 25,157,340 |
| 2020-04-10 | $6.01 | $6.02 | $5.99 | $6.01 | $5.17 | 19,587,990 |
| 2020-04-09 | $6.02 | $6.03 | $5.99 | $6.00 | $5.16 | 17,058,060 |
| 2020-04-08 | $6.00 | $6.03 | $5.99 | $6.00 | $5.16 | 22,366,190 |
| 2020-04-07 | $6.04 | $6.05 | $6.00 | $6.02 | $5.18 | 28,122,390 |
| 2020-04-06 | $5.96 | $5.96 | $5.96 | $5.96 | $5.12 | 0 |
| 2020-04-03 | $5.98 | $5.99 | $5.95 | $5.96 | $5.12 | 23,232,220 |
| 2020-04-02 | $5.96 | $6.01 | $5.95 | $6.01 | $5.17 | 43,431,420 |
| 2020-04-01 | $6.01 | $6.06 | $5.98 | $5.99 | $5.15 | 20,632,190 |
| 2020-03-31 | $6.12 | $6.13 | $6.00 | $6.01 | $5.17 | 25,922,310 |
| 2020-03-30 | $6.09 | $6.10 | $6.02 | $6.08 | $5.23 | 23,252,120 |
| 2020-03-27 | $6.16 | $6.19 | $6.12 | $6.14 | $5.28 | 20,445,750 |
| 2020-03-26 | $6.06 | $6.20 | $6.04 | $6.12 | $5.26 | 30,937,280 |
| 2020-03-25 | $6.11 | $6.14 | $6.06 | $6.09 | $5.24 | 25,129,700 |
| 2020-03-24 | $5.95 | $6.03 | $5.95 | $6.03 | $5.18 | 25,327,810 |
| 2020-03-23 | $5.95 | $5.98 | $5.89 | $5.90 | $5.07 | 26,586,790 |
| 2020-03-20 | $6.04 | $6.06 | $5.96 | $6.05 | $5.20 | 24,299,880 |
| 2020-03-19 | $6.02 | $6.07 | $5.91 | $6.00 | $5.16 | 40,945,740 |
| 2020-03-18 | $6.14 | $6.17 | $6.03 | $6.03 | $5.18 | 29,807,460 |
| 2020-03-17 | $6.10 | $6.18 | $6.08 | $6.13 | $5.27 | 37,346,710 |
| 2020-03-16 | $6.28 | $6.28 | $6.11 | $6.11 | $5.25 | 48,826,910 |
| 2020-03-13 | $6.20 | $6.28 | $6.14 | $6.27 | $5.39 | 52,470,210 |
| 2020-03-12 | $6.39 | $6.44 | $6.33 | $6.34 | $5.45 | 35,250,500 |
| 2020-03-11 | $6.46 | $6.48 | $6.41 | $6.41 | $5.51 | 28,571,610 |
| 2020-03-10 | $6.38 | $6.50 | $6.37 | $6.47 | $5.56 | 35,201,780 |
| 2020-03-09 | $6.50 | $6.50 | $6.40 | $6.41 | $5.51 | 43,300,670 |
| 2020-03-06 | $6.60 | $6.63 | $6.55 | $6.56 | $5.64 | 39,312,390 |
| 2020-03-05 | $6.55 | $6.68 | $6.52 | $6.66 | $5.73 | 63,663,840 |
| 2020-03-04 | $6.50 | $6.54 | $6.48 | $6.52 | $5.60 | 24,046,980 |
| 2020-03-03 | $6.54 | $6.57 | $6.51 | $6.52 | $5.60 | 32,512,360 |
| 2020-03-02 | $6.40 | $6.51 | $6.40 | $6.50 | $5.59 | 37,164,700 |
| 2020-02-28 | $6.50 | $6.55 | $6.38 | $6.38 | $5.48 | 50,135,470 |
| 2020-02-27 | $6.55 | $6.59 | $6.54 | $6.58 | $5.66 | 23,939,960 |
| 2020-02-26 | $6.51 | $6.64 | $6.50 | $6.56 | $5.64 | 40,248,010 |
| 2020-02-25 | $6.56 | $6.59 | $6.51 | $6.55 | $5.63 | 33,578,380 |
| 2020-02-24 | $6.65 | $6.72 | $6.63 | $6.64 | $5.71 | 29,890,400 |
| 2020-02-21 | $6.68 | $6.73 | $6.66 | $6.69 | $5.75 | 32,373,010 |
| 2020-02-20 | $6.61 | $6.72 | $6.59 | $6.71 | $5.77 | 42,856,590 |
| 2020-02-19 | $6.62 | $6.66 | $6.59 | $6.60 | $5.67 | 27,311,630 |
| 2020-02-18 | $6.66 | $6.67 | $6.60 | $6.62 | $5.69 | 28,864,800 |
| 2020-02-17 | $6.55 | $6.68 | $6.55 | $6.68 | $5.74 | 35,044,940 |
| 2020-02-14 | $6.53 | $6.58 | $6.52 | $6.56 | $5.64 | 16,556,280 |
| 2020-02-13 | $6.59 | $6.63 | $6.53 | $6.54 | $5.62 | 19,508,290 |
| 2020-02-12 | $6.56 | $6.60 | $6.53 | $6.59 | $5.67 | 22,540,590 |
| 2020-02-11 | $6.53 | $6.61 | $6.53 | $6.56 | $5.64 | 28,694,390 |
| 2020-02-10 | $6.52 | $6.55 | $6.50 | $6.53 | $5.61 | 27,102,170 |
| 2020-02-07 | $6.56 | $6.56 | $6.48 | $6.56 | $5.64 | 41,484,920 |
| 2020-02-06 | $6.57 | $6.61 | $6.50 | $6.58 | $5.66 | 35,731,840 |
| 2020-02-05 | $6.60 | $6.64 | $6.51 | $6.55 | $5.63 | 34,710,520 |
| 2020-02-04 | $6.45 | $6.75 | $6.43 | $6.59 | $5.67 | 45,621,430 |
| 2020-02-03 | $6.31 | $6.50 | $6.26 | $6.50 | $5.59 | 81,076,220 |
| 2020-01-31 | $6.95 | $6.95 | $6.95 | $6.95 | $5.97 | 0 |
| 2020-01-30 | $6.95 | $6.95 | $6.95 | $6.95 | $5.97 | 0 |
| 2020-01-29 | $6.95 | $6.95 | $6.95 | $6.95 | $5.97 | 0 |
| 2020-01-28 | $6.95 | $6.95 | $6.95 | $6.95 | $5.97 | 0 |
| 2020-01-27 | $6.95 | $6.95 | $6.95 | $6.95 | $5.97 | 0 |
| 2020-01-24 | $6.95 | $6.95 | $6.95 | $6.95 | $5.97 | 0 |
| 2020-01-23 | $7.07 | $7.09 | $6.90 | $6.95 | $5.97 | 36,118,330 |
| 2020-01-22 | $7.09 | $7.14 | $7.02 | $7.11 | $6.11 | 28,153,790 |
| 2020-01-21 | $7.12 | $7.12 | $7.07 | $7.07 | $6.08 | 21,212,090 |
| 2020-01-20 | $7.08 | $7.13 | $7.05 | $7.13 | $6.13 | 23,420,490 |
| 2020-01-17 | $7.10 | $7.15 | $7.08 | $7.10 | $6.10 | 25,083,430 |
| 2020-01-16 | $7.14 | $7.17 | $7.10 | $7.10 | $6.10 | 20,503,570 |
| 2020-01-15 | $7.19 | $7.19 | $7.11 | $7.13 | $6.13 | 28,003,430 |
| 2020-01-14 | $7.23 | $7.26 | $7.17 | $7.19 | $6.18 | 29,666,600 |
| 2020-01-13 | $7.17 | $7.23 | $7.15 | $7.23 | $6.22 | 19,995,400 |
| 2020-01-10 | $7.17 | $7.19 | $7.15 | $7.19 | $6.18 | 18,533,030 |
| 2020-01-09 | $7.19 | $7.21 | $7.14 | $7.16 | $6.16 | 28,247,330 |
| 2020-01-08 | $7.21 | $7.23 | $7.13 | $7.13 | $6.13 | 35,900,500 |
| 2020-01-07 | $7.16 | $7.27 | $7.16 | $7.24 | $6.22 | 40,734,180 |
| 2020-01-06 | $7.22 | $7.24 | $7.12 | $7.16 | $6.16 | 51,957,540 |
| 2020-01-03 | $7.26 | $7.29 | $7.24 | $7.24 | $6.22 | 25,829,850 |
| 2020-01-02 | $7.29 | $7.33 | $7.27 | $7.27 | $6.25 | 55,581,600 |
| 2020-01-01 | $7.24 | $7.24 | $7.24 | $7.24 | $6.22 | 0 |
| 2019-12-31 | $7.21 | $7.25 | $7.19 | $7.24 | $6.22 | 23,093,110 |
| 2019-12-30 | $7.16 | $7.23 | $7.11 | $7.21 | $6.20 | 25,079,750 |
| 2019-12-27 | $7.20 | $7.25 | $7.16 | $7.19 | $6.18 | 26,112,270 |
| 2019-12-26 | $7.14 | $7.20 | $7.13 | $7.20 | $6.19 | 16,153,720 |
| 2019-12-25 | $7.14 | $7.15 | $7.11 | $7.14 | $6.14 | 13,298,050 |
| 2019-12-24 | $7.15 | $7.16 | $7.11 | $7.15 | $6.15 | 19,102,090 |
| 2019-12-23 | $7.21 | $7.25 | $7.10 | $7.13 | $6.13 | 39,854,570 |
| 2019-12-20 | $7.23 | $7.25 | $7.18 | $7.19 | $6.18 | 46,236,830 |
| 2019-12-19 | $7.22 | $7.29 | $7.21 | $7.23 | $6.22 | 42,568,540 |
| 2019-12-18 | $7.23 | $7.27 | $7.20 | $7.22 | $6.21 | 55,690,610 |
| 2019-12-17 | $7.19 | $7.28 | $7.16 | $7.26 | $6.24 | 77,949,020 |
| 2019-12-16 | $7.18 | $7.21 | $7.13 | $7.18 | $6.17 | 45,994,230 |
| 2019-12-13 | $7.17 | $7.22 | $7.15 | $7.15 | $6.15 | 63,847,330 |
| 2019-12-12 | $7.13 | $7.17 | $7.11 | $7.15 | $6.15 | 38,128,030 |
| 2019-12-11 | $7.09 | $7.14 | $7.08 | $7.13 | $6.13 | 30,436,650 |
| 2019-12-10 | $7.08 | $7.11 | $7.05 | $7.08 | $6.09 | 24,264,910 |
| 2019-12-09 | $7.07 | $7.09 | $7.05 | $7.07 | $6.08 | 25,246,910 |
| 2019-12-06 | $7.04 | $7.06 | $7.00 | $7.06 | $6.07 | 22,995,040 |
| 2019-12-05 | $7.02 | $7.04 | $6.99 | $7.02 | $6.03 | 26,062,230 |
| 2019-12-04 | $7.02 | $7.02 | $6.96 | $6.99 | $6.01 | 19,464,390 |
| 2019-12-03 | $6.97 | $7.02 | $6.94 | $7.00 | $6.02 | 32,098,810 |
| 2019-12-02 | $6.89 | $6.97 | $6.87 | $6.95 | $5.97 | 31,853,410 |
| 2019-11-29 | $6.84 | $6.91 | $6.83 | $6.90 | $5.93 | 26,986,810 |
| 2019-11-28 | $6.92 | $6.92 | $6.82 | $6.84 | $5.88 | 34,937,910 |
| 2019-11-27 | $7.01 | $7.02 | $6.90 | $6.93 | $5.96 | 42,334,400 |
| 2019-11-26 | $7.02 | $7.06 | $6.99 | $6.99 | $6.01 | 51,575,380 |
| 2019-11-25 | $6.93 | $7.02 | $6.93 | $7.02 | $6.03 | 38,002,620 |
| 2019-11-22 | $6.94 | $6.98 | $6.91 | $6.93 | $5.96 | 29,757,210 |
| 2019-11-21 | $6.97 | $6.97 | $6.92 | $6.93 | $5.96 | 42,298,050 |
| 2019-11-20 | $6.99 | $7.01 | $6.98 | $6.98 | $6.00 | 37,354,740 |
| 2019-11-19 | $7.03 | $7.05 | $6.97 | $6.98 | $6.00 | 54,923,560 |
| 2019-11-18 | $7.02 | $7.06 | $6.99 | $7.03 | $6.04 | 44,462,220 |
| 2019-11-15 | $7.07 | $7.08 | $7.01 | $7.03 | $6.04 | 27,830,030 |
| 2019-11-14 | $7.13 | $7.13 | $7.05 | $7.06 | $6.07 | 37,769,560 |
| 2019-11-13 | $7.13 | $7.13 | $7.07 | $7.12 | $6.12 | 30,237,090 |
| 2019-11-12 | $7.10 | $7.15 | $7.09 | $7.13 | $6.13 | 39,738,480 |
| 2019-11-11 | $7.18 | $7.20 | $7.09 | $7.10 | $6.10 | 43,786,440 |
| 2019-11-08 | $7.34 | $7.34 | $7.20 | $7.21 | $6.20 | 47,549,040 |
| 2019-11-07 | $7.34 | $7.35 | $7.27 | $7.31 | $6.28 | 48,821,780 |
| 2019-11-06 | $7.38 | $7.42 | $7.29 | $7.34 | $6.31 | 59,995,650 |
| 2019-11-05 | $7.26 | $7.43 | $7.24 | $7.37 | $6.34 | 106,138,720 |
| 2019-11-04 | $7.24 | $7.31 | $7.19 | $7.26 | $6.24 | 63,379,390 |
| 2019-11-01 | $7.07 | $7.25 | $7.05 | $7.24 | $6.22 | 68,544,960 |
| 2019-10-31 | $7.10 | $7.12 | $7.01 | $7.07 | $6.08 | 31,888,540 |
| 2019-10-30 | $7.05 | $7.15 | $7.04 | $7.12 | $6.12 | 40,456,850 |
| 2019-10-29 | $7.12 | $7.13 | $7.03 | $7.05 | $6.06 | 36,342,270 |
| 2019-10-28 | $7.19 | $7.24 | $7.12 | $7.14 | $6.14 | 38,799,310 |
| 2019-10-25 | $7.13 | $7.14 | $7.01 | $7.13 | $6.13 | 31,363,070 |
| 2019-10-24 | $7.02 | $7.14 | $7.01 | $7.09 | $6.09 | 41,006,830 |
| 2019-10-23 | $7.04 | $7.07 | $6.99 | $7.02 | $6.03 | 22,748,640 |
| 2019-10-22 | $7.08 | $7.10 | $6.98 | $7.03 | $6.04 | 28,838,710 |
| 2019-10-21 | $7.05 | $7.11 | $7.00 | $7.08 | $6.09 | 31,228,720 |
| 2019-10-18 | $7.14 | $7.22 | $7.01 | $7.02 | $6.03 | 47,828,860 |
| 2019-10-17 | $7.20 | $7.23 | $7.09 | $7.10 | $6.10 | 49,175,920 |
| 2019-10-16 | $7.25 | $7.31 | $7.12 | $7.15 | $6.15 | 60,097,570 |
| 2019-10-15 | $7.16 | $7.32 | $7.13 | $7.21 | $6.20 | 85,086,970 |
| 2019-10-14 | $6.98 | $7.26 | $6.98 | $7.18 | $6.17 | 110,848,930 |
| 2019-10-11 | $6.86 | $6.96 | $6.83 | $6.93 | $5.96 | 41,284,890 |
| 2019-10-10 | $6.85 | $6.87 | $6.82 | $6.85 | $5.89 | 14,605,340 |
| 2019-10-09 | $6.73 | $6.89 | $6.71 | $6.84 | $5.88 | 28,706,250 |
| 2019-10-08 | $6.71 | $6.79 | $6.70 | $6.76 | $5.81 | 17,555,450 |
| 2019-10-07 | $6.71 | $6.71 | $6.71 | $6.71 | $5.77 | 0 |
| 2019-10-04 | $6.71 | $6.71 | $6.71 | $6.71 | $5.77 | 0 |
| 2019-10-03 | $6.71 | $6.71 | $6.71 | $6.71 | $5.77 | 0 |
| 2019-10-02 | $6.71 | $6.71 | $6.71 | $6.71 | $5.77 | 0 |
| 2019-10-01 | $6.71 | $6.71 | $6.71 | $6.71 | $5.77 | 0 |
| 2019-09-30 | $6.76 | $6.82 | $6.71 | $6.71 | $5.77 | 18,265,410 |
| 2019-09-27 | $6.79 | $6.81 | $6.72 | $6.79 | $5.84 | 18,210,510 |
| 2019-09-26 | $6.76 | $6.84 | $6.73 | $6.79 | $5.84 | 24,135,620 |
| 2019-09-25 | $6.72 | $6.76 | $6.68 | $6.73 | $5.79 | 12,023,530 |
| 2019-09-24 | $6.72 | $6.76 | $6.71 | $6.72 | $5.78 | 8,800,930 |
| 2019-09-23 | $6.74 | $6.76 | $6.68 | $6.70 | $5.76 | 17,498,600 |
| 2019-09-20 | $6.76 | $6.78 | $6.75 | $6.77 | $5.82 | 18,343,810 |
| 2019-09-19 | $6.78 | $6.78 | $6.72 | $6.74 | $5.79 | 10,029,100 |
| 2019-09-18 | $6.77 | $6.78 | $6.73 | $6.75 | $5.80 | 13,114,640 |
| 2019-09-17 | $6.85 | $6.86 | $6.73 | $6.74 | $5.79 | 28,533,240 |
| 2019-09-16 | $6.93 | $6.95 | $6.85 | $6.88 | $5.91 | 14,998,510 |
| 2019-09-13 | $6.93 | $6.93 | $6.93 | $6.93 | $5.96 | 0 |
| 2019-09-12 | $6.92 | $6.94 | $6.90 | $6.93 | $5.96 | 12,800,680 |
| 2019-09-11 | $6.90 | $6.93 | $6.87 | $6.92 | $5.95 | 18,967,730 |
| 2019-09-10 | $6.89 | $6.92 | $6.85 | $6.87 | $5.91 | 12,800,310 |
| 2019-09-09 | $6.96 | $6.98 | $6.88 | $6.91 | $5.94 | 20,391,790 |
| 2019-09-06 | $6.87 | $6.90 | $6.84 | $6.88 | $5.91 | 27,959,630 |
| 2019-09-05 | $6.78 | $6.92 | $6.78 | $6.86 | $5.90 | 35,015,100 |
| 2019-09-04 | $6.73 | $6.80 | $6.71 | $6.77 | $5.82 | 22,597,230 |
| 2019-09-03 | $6.72 | $6.73 | $6.69 | $6.73 | $5.79 | 11,605,580 |
| 2019-09-02 | $6.70 | $6.73 | $6.68 | $6.70 | $5.76 | 18,752,340 |
| 2019-08-30 | $6.70 | $6.73 | $6.65 | $6.68 | $5.74 | 15,876,440 |
| 2019-08-29 | $6.71 | $6.73 | $6.66 | $6.67 | $5.73 | 8,802,390 |
| 2019-08-28 | $6.68 | $6.72 | $6.67 | $6.71 | $5.77 | 12,062,430 |
| 2019-08-27 | $6.59 | $6.72 | $6.59 | $6.67 | $5.73 | 37,542,700 |
| 2019-08-26 | $6.57 | $6.60 | $6.55 | $6.58 | $5.66 | 18,461,360 |
| 2019-08-23 | $6.62 | $6.64 | $6.59 | $6.63 | $5.70 | 19,054,610 |
| 2019-08-22 | $6.63 | $6.64 | $6.59 | $6.61 | $5.68 | 14,235,700 |
| 2019-08-21 | $6.67 | $6.67 | $6.59 | $6.62 | $5.69 | 20,667,680 |
| 2019-08-20 | $6.67 | $6.69 | $6.63 | $6.64 | $5.71 | 23,838,240 |
| 2019-08-19 | $6.68 | $6.70 | $6.50 | $6.69 | $5.75 | 38,229,560 |
| 2019-08-16 | $6.76 | $6.77 | $6.70 | $6.70 | $5.76 | 30,494,510 |
| 2019-08-15 | $6.74 | $6.78 | $6.71 | $6.77 | $5.82 | 16,965,520 |
| 2019-08-14 | $6.85 | $6.85 | $6.78 | $6.78 | $5.83 | 16,702,480 |
| 2019-08-13 | $6.83 | $6.85 | $6.80 | $6.81 | $5.85 | 13,382,470 |
| 2019-08-12 | $6.81 | $6.86 | $6.80 | $6.86 | $5.90 | 18,478,180 |
| 2019-08-09 | $6.84 | $6.86 | $6.81 | $6.83 | $5.87 | 18,206,210 |
| 2019-08-08 | $6.85 | $6.86 | $6.80 | $6.82 | $5.86 | 24,859,450 |
| 2019-08-07 | $6.84 | $6.87 | $6.82 | $6.82 | $5.86 | 17,678,270 |
| 2019-08-06 | $6.80 | $6.85 | $6.77 | $6.82 | $5.86 | 28,149,470 |
| 2019-08-05 | $6.89 | $6.93 | $6.84 | $6.84 | $5.88 | 20,580,780 |
| 2019-08-02 | $6.80 | $6.94 | $6.77 | $6.90 | $5.93 | 35,742,800 |
| 2019-08-01 | $6.99 | $7.00 | $6.83 | $6.83 | $5.87 | 44,659,710 |
| 2019-07-31 | $7.00 | $7.01 | $6.95 | $6.96 | $5.98 | 24,934,430 |
| 2019-07-30 | $7.00 | $7.04 | $6.99 | $7.01 | $6.03 | 31,646,460 |
| 2019-07-29 | $7.01 | $7.06 | $7.00 | $7.01 | $6.03 | 32,453,150 |
| 2019-07-26 | $7.01 | $7.04 | $6.99 | $7.01 | $6.03 | 20,080,510 |
| 2019-07-25 | $6.96 | $7.02 | $6.95 | $7.01 | $6.03 | 30,161,770 |
| 2019-07-24 | $6.99 | $7.01 | $6.94 | $6.95 | $5.97 | 26,615,150 |
| 2019-07-23 | $6.86 | $6.98 | $6.86 | $6.97 | $5.99 | 21,097,960 |
| 2019-07-22 | $6.92 | $6.93 | $6.83 | $6.87 | $5.91 | 15,437,700 |
| 2019-07-19 | $6.82 | $6.91 | $6.82 | $6.87 | $5.91 | 14,789,900 |
| 2019-07-18 | $6.84 | $6.84 | $6.80 | $6.81 | $5.85 | 9,919,320 |
| 2019-07-17 | $6.83 | $6.84 | $6.80 | $6.83 | $5.87 | 10,761,130 |
| 2019-07-16 | $6.81 | $6.86 | $6.80 | $6.82 | $5.86 | 14,762,960 |
| 2019-07-15 | $6.85 | $6.86 | $6.72 | $6.81 | $5.85 | 26,663,830 |
| 2019-07-12 | $6.89 | $6.89 | $6.81 | $6.86 | $5.90 | 18,819,670 |
| 2019-07-11 | $7.22 | $7.24 | $7.18 | $7.21 | $5.91 | 18,029,910 |
| 2019-07-10 | $7.24 | $7.25 | $7.16 | $7.20 | $5.90 | 17,877,750 |
| 2019-07-09 | $7.23 | $7.25 | $7.21 | $7.24 | $5.93 | 10,195,000 |
| 2019-07-08 | $7.32 | $7.33 | $7.22 | $7.23 | $5.92 | 26,202,540 |
| 2019-07-05 | $7.38 | $7.39 | $7.32 | $7.33 | $6.00 | 17,734,360 |
| 2019-07-04 | $7.35 | $7.37 | $7.32 | $7.37 | $6.04 | 29,739,770 |
| 2019-07-03 | $7.34 | $7.35 | $7.30 | $7.34 | $6.01 | 17,348,340 |
| 2019-07-02 | $7.33 | $7.37 | $7.30 | $7.34 | $6.01 | 25,316,490 |
| 2019-07-01 | $7.32 | $7.35 | $7.29 | $7.33 | $6.00 | 21,402,480 |
| 2019-06-28 | $7.26 | $7.29 | $7.23 | $7.26 | $5.95 | 17,200,370 |
| 2019-06-27 | $7.29 | $7.33 | $7.26 | $7.27 | $5.95 | 17,026,440 |
| 2019-06-26 | $7.24 | $7.29 | $7.23 | $7.27 | $5.95 | 12,262,200 |
| 2019-06-25 | $7.34 | $7.35 | $7.23 | $7.25 | $5.94 | 27,287,010 |
| 2019-06-24 | $7.35 | $7.36 | $7.31 | $7.35 | $6.02 | 17,070,630 |
| 2019-06-21 | $7.36 | $7.39 | $7.34 | $7.35 | $6.02 | 35,706,250 |
| 2019-06-20 | $7.26 | $7.44 | $7.25 | $7.37 | $6.04 | 54,181,400 |
| 2019-06-19 | $7.29 | $7.32 | $7.24 | $7.26 | $5.95 | 27,818,840 |
| 2019-06-18 | $7.24 | $7.24 | $7.20 | $7.23 | $5.92 | 11,077,620 |
| 2019-06-17 | $7.26 | $7.28 | $7.22 | $7.23 | $5.92 | 12,773,890 |
| 2019-06-14 | $7.25 | $7.27 | $7.21 | $7.23 | $5.92 | 20,996,120 |
| 2019-06-13 | $7.28 | $7.28 | $7.22 | $7.23 | $5.92 | 15,716,520 |
| 2019-06-12 | $7.34 | $7.34 | $7.23 | $7.28 | $5.96 | 21,522,020 |
| 2019-06-11 | $7.27 | $7.38 | $7.26 | $7.35 | $6.02 | 31,098,150 |
| 2019-06-10 | $7.25 | $7.32 | $7.22 | $7.27 | $5.95 | 17,772,540 |
| 2019-06-07 | $7.23 | $7.23 | $7.23 | $7.23 | $5.92 | 0 |
| 2019-06-06 | $7.21 | $7.25 | $7.18 | $7.23 | $5.92 | 17,084,950 |
| 2019-06-05 | $7.28 | $7.30 | $7.20 | $7.21 | $5.91 | 20,974,860 |
| 2019-06-04 | $7.27 | $7.28 | $7.21 | $7.24 | $5.93 | 16,057,010 |
| 2019-06-03 | $7.28 | $7.33 | $7.21 | $7.28 | $5.96 | 18,971,340 |
| 2019-05-31 | $7.31 | $7.31 | $7.26 | $7.26 | $5.95 | 16,227,180 |
| 2019-05-30 | $7.28 | $7.29 | $7.23 | $7.28 | $5.96 | 15,722,470 |
| 2019-05-29 | $7.35 | $7.36 | $7.28 | $7.28 | $5.96 | 29,848,010 |
| 2019-05-28 | $7.33 | $7.38 | $7.27 | $7.38 | $6.04 | 42,616,270 |
| 2019-05-27 | $7.26 | $7.38 | $7.20 | $7.34 | $6.01 | 44,561,770 |
| 2019-05-24 | $7.25 | $7.36 | $7.25 | $7.34 | $6.01 | 20,549,410 |
| 2019-05-23 | $7.31 | $7.33 | $7.25 | $7.26 | $5.95 | 20,038,740 |
| 2019-05-22 | $7.27 | $7.34 | $7.26 | $7.32 | $6.00 | 20,818,650 |
| 2019-05-21 | $7.13 | $7.29 | $7.13 | $7.29 | $5.97 | 28,149,330 |
| 2019-05-20 | $7.14 | $7.19 | $7.05 | $7.16 | $5.86 | 47,417,830 |
| 2019-05-17 | $7.44 | $7.45 | $7.27 | $7.30 | $5.98 | 39,509,820 |
| 2019-05-16 | $7.47 | $7.48 | $7.39 | $7.43 | $6.09 | 36,949,500 |
| 2019-05-15 | $7.48 | $7.51 | $7.41 | $7.47 | $6.12 | 40,426,540 |
| 2019-05-14 | $7.35 | $7.56 | $7.33 | $7.45 | $6.10 | 58,945,700 |
| 2019-05-13 | $7.37 | $7.49 | $7.34 | $7.40 | $6.06 | 52,047,610 |
| 2019-05-10 | $7.24 | $7.46 | $7.24 | $7.42 | $6.08 | 57,957,900 |
| 2019-05-09 | $7.30 | $7.39 | $7.20 | $7.20 | $5.90 | 47,463,800 |
| 2019-05-08 | $7.30 | $7.60 | $7.25 | $7.40 | $6.06 | 106,791,560 |
| 2019-05-07 | $7.32 | $7.44 | $7.24 | $7.42 | $6.08 | 83,394,190 |
| 2019-05-06 | $7.25 | $7.48 | $7.16 | $7.30 | $5.98 | 121,671,000 |
| 2019-05-03 | $7.34 | $7.34 | $7.34 | $7.34 | $6.01 | 0 |
| 2019-05-02 | $7.34 | $7.34 | $7.34 | $7.34 | $6.01 | 0 |
| 2019-05-01 | $7.34 | $7.34 | $7.34 | $7.34 | $6.01 | 0 |
| 2019-04-30 | $7.20 | $7.34 | $7.16 | $7.34 | $6.01 | 54,988,330 |
| 2019-04-29 | $7.13 | $7.23 | $7.10 | $7.17 | $5.87 | 60,539,200 |
| 2019-04-26 | $7.05 | $7.10 | $6.99 | $7.03 | $5.76 | 36,249,430 |
| 2019-04-25 | $7.19 | $7.25 | $7.09 | $7.11 | $5.82 | 28,601,560 |
| 2019-04-24 | $7.27 | $7.28 | $7.15 | $7.22 | $5.91 | 23,081,380 |
| 2019-04-23 | $7.27 | $7.30 | $7.21 | $7.24 | $5.93 | 22,927,060 |
| 2019-04-22 | $7.41 | $7.42 | $7.25 | $7.26 | $5.95 | 37,766,650 |
| 2019-04-19 | $7.42 | $7.48 | $7.34 | $7.41 | $6.07 | 38,895,730 |
| 2019-04-18 | $7.51 | $7.52 | $7.41 | $7.42 | $6.08 | 28,922,510 |
| 2019-04-17 | $7.46 | $7.51 | $7.42 | $7.49 | $6.13 | 62,688,640 |
| 2019-04-16 | $7.24 | $7.49 | $7.21 | $7.49 | $6.13 | 93,312,020 |
| 2019-04-15 | $7.30 | $7.38 | $7.25 | $7.26 | $5.95 | 56,875,060 |
| 2019-04-12 | $7.22 | $7.27 | $7.20 | $7.22 | $5.91 | 25,725,090 |
| 2019-04-11 | $7.32 | $7.35 | $7.21 | $7.23 | $5.92 | 32,565,780 |
| 2019-04-10 | $7.31 | $7.33 | $7.25 | $7.30 | $5.98 | 38,073,300 |
| 2019-04-09 | $7.42 | $7.46 | $7.29 | $7.33 | $6.00 | 44,711,430 |
| 2019-04-08 | $7.41 | $7.60 | $7.34 | $7.42 | $6.08 | 100,976,330 |
| 2019-04-05 | $7.36 | $7.36 | $7.36 | $7.36 | $6.03 | 0 |
| 2019-04-04 | $7.28 | $7.39 | $7.26 | $7.36 | $6.03 | 82,483,030 |
| 2019-04-03 | $7.18 | $7.26 | $7.14 | $7.25 | $5.94 | 41,377,570 |
| 2019-04-02 | $7.27 | $7.31 | $7.20 | $7.22 | $5.91 | 43,031,070 |
| 2019-04-01 | $7.15 | $7.29 | $7.12 | $7.27 | $5.95 | 75,155,210 |
| 2019-03-29 | $6.97 | $7.15 | $6.96 | $7.13 | $5.84 | 55,378,840 |
| 2019-03-28 | $7.01 | $7.01 | $6.94 | $6.95 | $5.69 | 23,163,170 |
| 2019-03-27 | $6.94 | $7.06 | $6.93 | $7.01 | $5.74 | 33,740,390 |
| 2019-03-26 | $7.00 | $7.02 | $6.90 | $6.90 | $5.65 | 45,092,160 |
| 2019-03-25 | $7.00 | $7.03 | $6.96 | $6.97 | $5.71 | 41,917,170 |
| 2019-03-22 | $7.14 | $7.17 | $7.02 | $7.08 | $5.80 | 38,475,110 |
| 2019-03-21 | $7.18 | $7.18 | $7.10 | $7.13 | $5.84 | 49,320,050 |
| 2019-03-20 | $7.13 | $7.18 | $7.07 | $7.16 | $5.86 | 53,421,160 |
| 2019-03-19 | $7.24 | $7.26 | $7.14 | $7.17 | $5.87 | 53,051,300 |
| 2019-03-18 | $7.09 | $7.22 | $7.04 | $7.21 | $5.91 | 52,608,000 |
| 2019-03-15 | $7.03 | $7.11 | $7.01 | $7.04 | $5.77 | 51,983,480 |
| 2019-03-14 | $7.15 | $7.20 | $6.98 | $7.01 | $5.74 | 95,223,900 |
| 2019-03-13 | $7.38 | $7.38 | $7.25 | $7.27 | $5.95 | 87,352,080 |
| 2019-03-12 | $7.44 | $7.49 | $7.25 | $7.37 | $6.04 | 100,916,740 |
| 2019-03-11 | $7.11 | $7.28 | $7.07 | $7.27 | $5.95 | 61,788,040 |
| 2019-03-08 | $7.38 | $7.42 | $7.08 | $7.11 | $5.82 | 116,703,140 |
| 2019-03-07 | $7.53 | $7.68 | $7.41 | $7.55 | $6.18 | 108,761,490 |
| 2019-03-06 | $7.49 | $7.57 | $7.42 | $7.54 | $6.18 | 86,922,960 |
| 2019-03-05 | $7.35 | $7.53 | $7.30 | $7.46 | $6.11 | 83,499,900 |
| 2019-03-04 | $7.36 | $7.65 | $7.33 | $7.42 | $6.08 | 165,263,440 |
| 2019-03-01 | $7.15 | $7.28 | $7.04 | $7.25 | $5.94 | 83,863,940 |
| 2019-02-28 | $7.10 | $7.23 | $7.06 | $7.10 | $5.82 | 98,367,580 |
| 2019-02-27 | $6.84 | $7.37 | $6.82 | $7.09 | $5.81 | 166,656,160 |
| 2019-02-26 | $7.00 | $7.01 | $6.82 | $6.84 | $5.60 | 102,382,510 |
| 2019-02-25 | $6.51 | $7.07 | $6.51 | $7.00 | $5.73 | 172,063,310 |
| 2019-02-22 | $6.33 | $6.48 | $6.29 | $6.47 | $5.30 | 53,087,190 |
| 2019-02-21 | $6.36 | $6.41 | $6.32 | $6.33 | $5.18 | 32,185,580 |
| 2019-02-20 | $6.38 | $6.41 | $6.34 | $6.37 | $5.22 | 22,769,480 |
| 2019-02-19 | $6.39 | $6.47 | $6.35 | $6.39 | $5.23 | 44,809,700 |
| 2019-02-18 | $6.30 | $6.39 | $6.29 | $6.39 | $5.23 | 31,109,300 |
| 2019-02-15 | $6.35 | $6.36 | $6.28 | $6.28 | $5.14 | 23,449,820 |
| 2019-02-14 | $6.36 | $6.40 | $6.34 | $6.36 | $5.21 | 23,404,520 |
| 2019-02-13 | $6.33 | $6.39 | $6.28 | $6.37 | $5.22 | 36,728,690 |
| 2019-02-12 | $6.33 | $6.33 | $6.27 | $6.29 | $5.15 | 27,651,030 |
| 2019-02-11 | $6.23 | $6.31 | $6.21 | $6.29 | $5.15 | 26,739,280 |
| 2019-02-08 | $6.25 | $6.25 | $6.25 | $6.25 | $5.12 | 0 |
| 2019-02-07 | $6.25 | $6.25 | $6.25 | $6.25 | $5.12 | 0 |
| 2019-02-06 | $6.25 | $6.25 | $6.25 | $6.25 | $5.12 | 0 |
| 2019-02-05 | $6.25 | $6.25 | $6.25 | $6.25 | $5.12 | 0 |
| 2019-02-04 | $6.25 | $6.25 | $6.25 | $6.25 | $5.12 | 0 |
| 2019-02-01 | $6.22 | $6.25 | $6.18 | $6.25 | $5.12 | 24,153,530 |
| 2019-01-31 | $6.18 | $6.25 | $6.16 | $6.21 | $5.09 | 31,623,550 |
| 2019-01-30 | $6.15 | $6.19 | $6.13 | $6.16 | $5.05 | 15,487,300 |
| 2019-01-29 | $6.15 | $6.18 | $6.10 | $6.16 | $5.05 | 22,914,900 |
| 2019-01-28 | $6.18 | $6.20 | $6.13 | $6.15 | $5.04 | 22,321,870 |
| 2019-01-25 | $6.12 | $6.18 | $6.11 | $6.15 | $5.04 | 28,552,500 |
| 2019-01-24 | $6.08 | $6.12 | $6.07 | $6.11 | $5.00 | 15,174,770 |
| 2019-01-23 | $6.06 | $6.10 | $6.06 | $6.08 | $4.98 | 18,597,530 |
| 2019-01-22 | $6.09 | $6.10 | $6.05 | $6.07 | $4.97 | 24,887,610 |
| 2019-01-21 | $6.12 | $6.14 | $6.08 | $6.10 | $5.00 | 25,822,500 |
| 2019-01-18 | $6.08 | $6.13 | $6.05 | $6.13 | $5.02 | 29,316,850 |
| 2019-01-17 | $6.05 | $6.08 | $6.04 | $6.05 | $4.96 | 16,133,600 |
| 2019-01-16 | $6.06 | $6.07 | $6.03 | $6.05 | $4.96 | 12,527,050 |
| 2019-01-15 | $6.01 | $6.07 | $6.00 | $6.05 | $4.96 | 18,034,760 |
| 2019-01-14 | $6.05 | $6.05 | $5.99 | $6.01 | $4.92 | 17,859,420 |
| 2019-01-11 | $6.02 | $6.09 | $6.02 | $6.05 | $4.96 | 18,807,570 |
| 2019-01-10 | $6.05 | $6.06 | $6.01 | $6.02 | $4.93 | 21,696,910 |
| 2019-01-09 | $6.06 | $6.13 | $6.05 | $6.06 | $4.96 | 36,904,990 |
| 2019-01-08 | $6.06 | $6.07 | $6.03 | $6.06 | $4.96 | 17,856,450 |
| 2019-01-07 | $6.10 | $6.10 | $6.04 | $6.07 | $4.97 | 22,699,430 |
| 2019-01-04 | $5.93 | $6.10 | $5.91 | $6.09 | $4.99 | 31,494,430 |
| 2019-01-03 | $5.92 | $5.99 | $5.92 | $5.97 | $4.89 | 15,142,760 |
| 2019-01-02 | $5.96 | $5.96 | $5.89 | $5.94 | $4.87 | 17,826,710 |
| 2019-01-01 | $5.97 | $5.97 | $5.97 | $5.97 | $4.89 | 0 |
| 2018-12-31 | $5.97 | $5.97 | $5.97 | $5.97 | $4.89 | 0 |
| 2018-12-28 | $5.90 | $5.97 | $5.89 | $5.97 | $4.89 | 27,939,330 |
| 2018-12-27 | $5.96 | $5.97 | $5.88 | $5.90 | $4.83 | 44,359,600 |
| 2018-12-26 | $5.91 | $5.93 | $5.87 | $5.90 | $4.83 | 30,296,920 |
| 2018-12-25 | $5.96 | $5.96 | $5.88 | $5.91 | $4.84 | 39,893,040 |
| 2018-12-24 | $5.96 | $5.99 | $5.96 | $5.97 | $4.89 | 28,803,060 |
| 2018-12-21 | $6.04 | $6.05 | $5.97 | $6.01 | $4.92 | 36,830,540 |
| 2018-12-20 | $6.07 | $6.09 | $6.03 | $6.06 | $4.96 | 24,202,650 |
| 2018-12-19 | $6.09 | $6.11 | $6.07 | $6.08 | $4.98 | 15,613,740 |
| 2018-12-18 | $6.11 | $6.15 | $6.07 | $6.08 | $4.98 | 19,451,960 |
| 2018-12-17 | $6.15 | $6.18 | $6.11 | $6.13 | $5.02 | 23,576,070 |
| 2018-12-14 | $6.24 | $6.25 | $6.16 | $6.16 | $5.05 | 20,427,220 |
| 2018-12-13 | $6.21 | $6.28 | $6.18 | $6.25 | $5.12 | 27,037,290 |
| 2018-12-12 | $6.23 | $6.24 | $6.19 | $6.21 | $5.09 | 13,434,800 |
| 2018-12-11 | $6.24 | $6.24 | $6.20 | $6.22 | $5.09 | 12,200,270 |
| 2018-12-10 | $6.26 | $6.27 | $6.21 | $6.21 | $5.09 | 16,674,070 |
| 2018-12-07 | $6.31 | $6.32 | $6.27 | $6.29 | $5.15 | 19,034,910 |
| 2018-12-06 | $6.39 | $6.39 | $6.29 | $6.30 | $5.16 | 36,133,250 |
| 2018-12-05 | $6.42 | $6.43 | $6.38 | $6.42 | $5.26 | 25,435,200 |
| 2018-12-04 | $6.46 | $6.47 | $6.44 | $6.47 | $5.30 | 25,427,130 |
| 2018-12-03 | $6.45 | $6.51 | $6.43 | $6.46 | $5.29 | 32,048,480 |
| 2018-11-30 | $6.41 | $6.41 | $6.36 | $6.38 | $5.23 | 21,277,230 |
| 2018-11-29 | $6.45 | $6.48 | $6.40 | $6.41 | $5.25 | 16,255,080 |
| 2018-11-28 | $6.39 | $6.45 | $6.38 | $6.45 | $5.28 | 18,757,550 |
| 2018-11-27 | $6.43 | $6.43 | $6.38 | $6.40 | $5.24 | 19,915,400 |
| 2018-11-26 | $6.40 | $6.46 | $6.39 | $6.40 | $5.24 | 17,836,440 |
| 2018-11-23 | $6.48 | $6.50 | $6.39 | $6.41 | $5.25 | 29,486,250 |
| 2018-11-22 | $6.49 | $6.50 | $6.45 | $6.49 | $5.32 | 17,508,720 |
| 2018-11-21 | $6.49 | $6.51 | $6.46 | $6.50 | $5.32 | 24,068,740 |
| 2018-11-20 | $6.60 | $6.62 | $6.52 | $6.52 | $5.34 | 31,776,640 |
| 2018-11-19 | $6.58 | $6.66 | $6.58 | $6.64 | $5.44 | 39,339,840 |
| 2018-11-16 | $6.55 | $6.65 | $6.52 | $6.59 | $5.40 | 44,044,220 |
| 2018-11-15 | $6.49 | $6.55 | $6.48 | $6.54 | $5.36 | 25,514,600 |
| 2018-11-14 | $6.51 | $6.56 | $6.48 | $6.50 | $5.32 | 19,087,410 |
| 2018-11-13 | $6.42 | $6.58 | $6.41 | $6.53 | $5.35 | 29,793,180 |
| 2018-11-12 | $6.39 | $6.50 | $6.37 | $6.49 | $5.32 | 20,673,580 |
| 2018-11-09 | $6.45 | $6.45 | $6.35 | $6.39 | $5.23 | 30,576,610 |
| 2018-11-08 | $6.50 | $6.51 | $6.44 | $6.47 | $5.30 | 19,540,650 |
| 2018-11-07 | $6.50 | $6.53 | $6.44 | $6.45 | $5.28 | 20,891,690 |
| 2018-11-06 | $6.50 | $6.52 | $6.45 | $6.48 | $5.31 | 19,240,830 |
| 2018-11-05 | $6.57 | $6.57 | $6.48 | $6.52 | $5.34 | 30,857,840 |
| 2018-11-02 | $6.54 | $6.63 | $6.50 | $6.60 | $5.41 | 52,091,690 |
| 2018-11-01 | $6.49 | $6.59 | $6.47 | $6.48 | $5.31 | 36,154,410 |
| 2018-10-31 | $6.50 | $6.54 | $6.45 | $6.49 | $5.32 | 37,893,120 |
| 2018-10-30 | $6.37 | $6.56 | $6.36 | $6.47 | $5.30 | 42,672,570 |
| 2018-10-29 | $6.43 | $6.51 | $6.31 | $6.33 | $5.18 | 24,285,620 |
| 2018-10-26 | $6.48 | $6.51 | $6.40 | $6.45 | $5.28 | 32,815,620 |
| 2018-10-25 | $6.29 | $6.50 | $6.25 | $6.48 | $5.31 | 55,750,630 |
| 2018-10-24 | $6.22 | $6.68 | $6.21 | $6.42 | $5.26 | 81,164,380 |
| 2018-10-23 | $6.31 | $6.37 | $6.21 | $6.23 | $5.10 | 31,414,960 |
| 2018-10-22 | $6.11 | $6.39 | $6.10 | $6.34 | $5.19 | 52,217,270 |
| 2018-10-19 | $5.98 | $6.12 | $5.91 | $6.11 | $5.00 | 32,226,880 |
| 2018-10-18 | $6.06 | $6.07 | $5.98 | $6.00 | $4.91 | 18,751,070 |
| 2018-10-17 | $6.06 | $6.10 | $6.02 | $6.07 | $4.97 | 17,519,150 |
| 2018-10-16 | $6.02 | $6.10 | $6.01 | $6.02 | $4.93 | 18,919,990 |
| 2018-10-15 | $6.08 | $6.09 | $6.00 | $6.02 | $4.93 | 18,226,560 |
| 2018-10-12 | $6.02 | $6.11 | $5.99 | $6.08 | $4.98 | 30,857,880 |
| 2018-10-11 | $6.21 | $6.23 | $5.98 | $6.04 | $4.95 | 47,322,390 |
| 2018-10-10 | $6.29 | $6.34 | $6.28 | $6.32 | $5.18 | 12,831,740 |
| 2018-10-09 | $6.30 | $6.33 | $6.27 | $6.30 | $5.16 | 17,815,770 |
| 2018-10-08 | $6.38 | $6.38 | $6.29 | $6.30 | $5.16 | 39,701,440 |
| 2018-10-05 | $6.46 | $6.46 | $6.46 | $6.46 | $5.29 | 0 |
| 2018-10-04 | $6.46 | $6.46 | $6.46 | $6.46 | $5.29 | 0 |
| 2018-10-03 | $6.46 | $6.46 | $6.46 | $6.46 | $5.29 | 0 |
| 2018-10-02 | $6.46 | $6.46 | $6.46 | $6.46 | $5.29 | 0 |
| 2018-10-01 | $6.46 | $6.46 | $6.46 | $6.46 | $5.29 | 0 |
| 2018-09-28 | $6.41 | $6.53 | $6.40 | $6.46 | $5.29 | 55,577,070 |
| 2018-09-27 | $6.40 | $6.41 | $6.36 | $6.39 | $5.23 | 26,594,900 |
| 2018-09-26 | $6.39 | $6.48 | $6.37 | $6.41 | $5.25 | 35,273,270 |
| 2018-09-25 | $6.39 | $6.40 | $6.35 | $6.38 | $5.23 | 27,639,440 |
| 2018-09-24 | $6.44 | $6.44 | $6.44 | $6.44 | $5.27 | 0 |
| 2018-09-21 | $6.32 | $6.47 | $6.29 | $6.44 | $5.27 | 65,056,110 |
| 2018-09-20 | $6.33 | $6.34 | $6.29 | $6.31 | $5.17 | 21,065,800 |
| 2018-09-19 | $6.28 | $6.35 | $6.27 | $6.32 | $5.18 | 36,128,240 |
| 2018-09-18 | $6.22 | $6.30 | $6.20 | $6.30 | $5.16 | 26,812,780 |
| 2018-09-17 | $6.23 | $6.24 | $6.20 | $6.22 | $5.09 | 15,171,360 |
| 2018-09-14 | $6.26 | $6.27 | $6.23 | $6.25 | $5.12 | 17,511,750 |
| 2018-09-13 | $6.24 | $6.28 | $6.21 | $6.27 | $5.14 | 28,886,370 |
| 2018-09-12 | $6.22 | $6.24 | $6.20 | $6.22 | $5.09 | 21,179,790 |
| 2018-09-11 | $6.25 | $6.26 | $6.21 | $6.22 | $5.09 | 19,191,810 |
| 2018-09-10 | $6.28 | $6.29 | $6.23 | $6.25 | $5.12 | 16,618,250 |
| 2018-09-07 | $6.28 | $6.37 | $6.26 | $6.30 | $5.16 | 17,060,110 |
| 2018-09-06 | $6.31 | $6.35 | $6.28 | $6.30 | $5.16 | 18,396,580 |
| 2018-09-05 | $6.32 | $6.42 | $6.31 | $6.32 | $5.18 | 44,412,830 |
| 2018-09-04 | $6.28 | $6.39 | $6.25 | $6.34 | $5.19 | 27,318,160 |
| 2018-09-03 | $6.28 | $6.29 | $6.23 | $6.27 | $5.14 | 18,214,230 |
| 2018-08-31 | $6.28 | $6.35 | $6.26 | $6.29 | $5.15 | 35,332,320 |
| 2018-08-30 | $6.27 | $6.30 | $6.24 | $6.27 | $5.14 | 20,024,960 |
| 2018-08-29 | $6.26 | $6.31 | $6.25 | $6.27 | $5.14 | 13,643,160 |
| 2018-08-28 | $6.31 | $6.33 | $6.27 | $6.29 | $5.15 | 19,610,270 |
| 2018-08-27 | $6.27 | $6.31 | $6.24 | $6.31 | $5.17 | 32,712,740 |
| 2018-08-24 | $6.16 | $6.37 | $6.15 | $6.28 | $5.14 | 41,705,680 |
| 2018-08-23 | $6.15 | $6.20 | $6.13 | $6.17 | $5.05 | 16,836,070 |
| 2018-08-22 | $6.20 | $6.20 | $6.15 | $6.16 | $5.05 | 11,043,680 |
| 2018-08-21 | $6.14 | $6.23 | $6.14 | $6.20 | $5.08 | 18,732,560 |
| 2018-08-20 | $6.08 | $6.15 | $6.08 | $6.15 | $5.04 | 11,825,570 |
| 2018-08-17 | $6.14 | $6.16 | $6.07 | $6.08 | $4.98 | 11,683,690 |
| 2018-08-16 | $6.11 | $6.16 | $6.07 | $6.11 | $5.00 | 16,007,720 |
| 2018-08-15 | $6.21 | $6.22 | $6.12 | $6.13 | $5.02 | 13,670,090 |
| 2018-08-14 | $6.21 | $6.24 | $6.19 | $6.22 | $5.09 | 10,477,630 |
| 2018-08-13 | $6.22 | $6.24 | $6.15 | $6.23 | $5.10 | 17,050,800 |
| 2018-08-10 | $6.27 | $6.32 | $6.23 | $6.27 | $5.14 | 17,010,250 |
| 2018-08-09 | $6.17 | $6.31 | $6.17 | $6.29 | $5.15 | 22,483,740 |
| 2018-08-08 | $6.22 | $6.25 | $6.18 | $6.20 | $5.08 | 16,554,430 |
| 2018-08-07 | $6.13 | $6.24 | $6.11 | $6.24 | $5.11 | 24,109,280 |
| 2018-08-06 | $6.14 | $6.21 | $6.10 | $6.13 | $5.02 | 18,922,120 |
| 2018-08-03 | $6.14 | $6.19 | $6.12 | $6.13 | $5.02 | 14,329,810 |
| 2018-08-02 | $6.24 | $6.28 | $6.09 | $6.14 | $5.03 | 31,444,180 |
| 2018-08-01 | $6.40 | $6.44 | $6.25 | $6.26 | $5.13 | 25,815,660 |
| 2018-07-31 | $6.34 | $6.47 | $6.32 | $6.42 | $5.26 | 31,055,210 |
| 2018-07-30 | $6.33 | $6.40 | $6.31 | $6.35 | $5.20 | 25,551,490 |
| 2018-07-27 | $6.34 | $6.36 | $6.30 | $6.33 | $5.18 | 17,114,400 |
| 2018-07-26 | $6.38 | $6.40 | $6.32 | $6.34 | $5.19 | 28,019,800 |
| 2018-07-25 | $6.42 | $6.43 | $6.35 | $6.37 | $5.22 | 27,043,670 |
| 2018-07-24 | $6.35 | $6.49 | $6.33 | $6.42 | $5.26 | 50,086,640 |
| 2018-07-23 | $6.28 | $6.42 | $6.24 | $6.37 | $5.22 | 52,793,370 |
| 2018-07-20 | $6.11 | $6.40 | $6.08 | $6.34 | $5.19 | 60,683,720 |
| 2018-07-19 | $6.15 | $6.19 | $6.09 | $6.12 | $5.01 | 20,479,460 |
| 2018-07-18 | $6.16 | $6.22 | $6.15 | $6.15 | $5.04 | 14,081,860 |
| 2018-07-17 | $6.17 | $6.17 | $6.13 | $6.16 | $5.05 | 12,674,490 |
| 2018-07-16 | $6.18 | $6.21 | $6.12 | $6.14 | $5.03 | 13,729,060 |
| 2018-07-13 | $6.24 | $6.24 | $6.17 | $6.20 | $5.08 | 18,016,410 |
| 2018-07-12 | $6.10 | $6.25 | $6.10 | $6.23 | $5.10 | 28,685,750 |
| 2018-07-11 | $6.18 | $6.18 | $6.04 | $6.13 | $5.02 | 24,446,340 |
| 2018-07-10 | $6.26 | $6.27 | $6.18 | $6.22 | $5.09 | 22,209,140 |
| 2018-07-09 | $6.29 | $6.43 | $6.28 | $6.42 | $5.11 | 35,514,360 |
| 2018-07-06 | $6.26 | $6.32 | $6.18 | $6.29 | $5.01 | 25,268,630 |
| 2018-07-05 | $6.28 | $6.34 | $6.24 | $6.26 | $4.98 | 18,984,140 |
| 2018-07-04 | $6.30 | $6.33 | $6.26 | $6.30 | $5.01 | 16,876,030 |
| 2018-07-03 | $6.27 | $6.33 | $6.23 | $6.32 | $5.03 | 23,891,130 |
| 2018-07-02 | $6.38 | $6.40 | $6.25 | $6.27 | $4.99 | 24,775,870 |
| 2018-06-29 | $6.36 | $6.42 | $6.33 | $6.41 | $5.10 | 22,943,690 |
| 2018-06-28 | $6.31 | $6.38 | $6.28 | $6.35 | $5.05 | 24,114,460 |
| 2018-06-27 | $6.36 | $6.46 | $6.30 | $6.34 | $5.05 | 30,060,150 |
| 2018-06-26 | $6.39 | $6.40 | $6.31 | $6.38 | $5.08 | 26,050,550 |
| 2018-06-25 | $6.56 | $6.58 | $6.42 | $6.44 | $5.13 | 19,279,010 |
| 2018-06-22 | $6.48 | $6.53 | $6.45 | $6.53 | $5.20 | 21,896,680 |
| 2018-06-21 | $6.56 | $6.62 | $6.49 | $6.51 | $5.18 | 23,560,070 |
| 2018-06-20 | $6.52 | $6.60 | $6.51 | $6.57 | $5.23 | 19,366,170 |
| 2018-06-19 | $6.75 | $6.80 | $6.45 | $6.56 | $5.22 | 44,913,960 |
| 2018-06-18 | $6.82 | $6.82 | $6.82 | $6.82 | $5.43 | 0 |
| 2018-06-15 | $6.78 | $6.84 | $6.76 | $6.82 | $5.43 | 24,575,780 |
| 2018-06-14 | $6.72 | $6.79 | $6.71 | $6.78 | $5.40 | 18,617,910 |
| 2018-06-13 | $6.85 | $6.85 | $6.74 | $6.75 | $5.37 | 22,710,160 |
| 2018-06-12 | $6.86 | $6.87 | $6.79 | $6.86 | $5.46 | 22,691,140 |
| 2018-06-11 | $6.84 | $6.89 | $6.82 | $6.87 | $5.47 | 22,808,130 |
| 2018-06-08 | $7.06 | $7.06 | $6.82 | $6.90 | $5.49 | 79,109,080 |
| 2018-06-07 | $7.09 | $7.13 | $7.06 | $7.07 | $5.63 | 32,016,410 |
| 2018-06-06 | $7.09 | $7.10 | $7.05 | $7.07 | $5.63 | 21,369,100 |
| 2018-06-05 | $7.12 | $7.13 | $7.05 | $7.10 | $5.65 | 39,327,570 |
| 2018-06-04 | $7.14 | $7.19 | $7.11 | $7.12 | $5.67 | 23,365,220 |
| 2018-06-01 | $7.12 | $7.19 | $7.09 | $7.14 | $5.68 | 25,205,780 |
| 2018-05-31 | $7.15 | $7.22 | $7.12 | $7.20 | $5.73 | 24,687,200 |
| 2018-05-30 | $7.24 | $7.25 | $7.10 | $7.13 | $5.68 | 30,275,340 |
| 2018-05-29 | $7.37 | $7.39 | $7.28 | $7.32 | $5.83 | 25,893,350 |
| 2018-05-28 | $7.43 | $7.45 | $7.35 | $7.38 | $5.87 | 27,268,070 |
| 2018-05-25 | $7.39 | $7.48 | $7.36 | $7.45 | $5.93 | 42,956,920 |
| 2018-05-24 | $7.36 | $7.40 | $7.33 | $7.35 | $5.85 | 18,358,040 |
| 2018-05-23 | $7.42 | $7.43 | $7.33 | $7.35 | $5.85 | 25,347,820 |
| 2018-05-22 | $7.44 | $7.45 | $7.37 | $7.42 | $5.91 | 29,025,780 |
| 2018-05-21 | $7.49 | $7.49 | $7.41 | $7.42 | $5.91 | 30,194,050 |
| 2018-05-18 | $7.31 | $7.45 | $7.28 | $7.43 | $5.91 | 52,414,290 |
| 2018-05-17 | $7.20 | $7.31 | $7.19 | $7.30 | $5.81 | 43,787,900 |
| 2018-05-16 | $7.23 | $7.25 | $7.19 | $7.19 | $5.72 | 20,341,420 |
| 2018-05-15 | $7.25 | $7.26 | $7.21 | $7.25 | $5.77 | 18,757,070 |
| 2018-05-14 | $7.22 | $7.29 | $7.22 | $7.26 | $5.78 | 23,766,650 |
| 2018-05-11 | $7.25 | $7.28 | $7.22 | $7.22 | $5.75 | 20,526,430 |
| 2018-05-10 | $7.26 | $7.27 | $7.20 | $7.25 | $5.77 | 19,883,500 |
| 2018-05-09 | $7.26 | $7.26 | $7.22 | $7.25 | $5.77 | 14,655,610 |
| 2018-05-08 | $7.18 | $7.27 | $7.18 | $7.27 | $5.79 | 32,201,200 |
| 2018-05-07 | $7.15 | $7.19 | $7.14 | $7.18 | $5.72 | 18,744,050 |
| 2018-05-04 | $7.16 | $7.19 | $7.13 | $7.14 | $5.68 | 13,353,630 |
| 2018-05-03 | $7.14 | $7.19 | $7.12 | $7.17 | $5.71 | 18,076,650 |
| 2018-05-02 | $7.22 | $7.23 | $7.15 | $7.17 | $5.71 | 16,852,000 |
| 2018-05-01 | $7.19 | $7.19 | $7.19 | $7.19 | $5.72 | 0 |
| 2018-04-30 | $7.19 | $7.19 | $7.19 | $7.19 | $5.72 | 0 |
| 2018-04-27 | $7.15 | $7.21 | $7.13 | $7.19 | $5.72 | 18,484,300 |
| 2018-04-26 | $7.17 | $7.18 | $7.10 | $7.16 | $5.70 | 21,269,640 |
| 2018-04-25 | $7.20 | $7.22 | $7.15 | $7.17 | $5.71 | 23,325,390 |
| 2018-04-24 | $7.16 | $7.27 | $7.15 | $7.25 | $5.77 | 29,559,350 |
| 2018-04-23 | $7.14 | $7.17 | $7.08 | $7.15 | $5.69 | 20,865,890 |
| 2018-04-20 | $7.17 | $7.20 | $7.06 | $7.16 | $5.70 | 36,578,100 |
| 2018-04-19 | $7.18 | $7.22 | $7.17 | $7.20 | $5.73 | 16,996,390 |
| 2018-04-18 | $7.24 | $7.25 | $7.17 | $7.20 | $5.73 | 20,522,680 |
| 2018-04-17 | $7.19 | $7.24 | $7.14 | $7.16 | $5.70 | 21,119,990 |
| 2018-04-16 | $7.25 | $7.25 | $7.16 | $7.21 | $5.74 | 28,943,540 |
| 2018-04-13 | $7.32 | $7.33 | $7.25 | $7.26 | $5.78 | 14,410,120 |
| 2018-04-12 | $7.35 | $7.36 | $7.26 | $7.28 | $5.79 | 25,133,690 |
| 2018-04-11 | $7.35 | $7.41 | $7.31 | $7.37 | $5.87 | 36,670,980 |
| 2018-04-10 | $7.24 | $7.35 | $7.22 | $7.34 | $5.84 | 30,669,340 |
| 2018-04-09 | $7.22 | $7.25 | $7.20 | $7.23 | $5.76 | 15,597,680 |
| 2018-04-06 | $7.23 | $7.23 | $7.23 | $7.23 | $5.76 | 0 |
| 2018-04-05 | $7.23 | $7.23 | $7.23 | $7.23 | $5.76 | 0 |
| 2018-04-04 | $7.25 | $7.28 | $7.22 | $7.23 | $5.76 | 20,911,110 |
| 2018-04-03 | $7.24 | $7.26 | $7.20 | $7.24 | $5.76 | 18,503,450 |
| 2018-04-02 | $7.32 | $7.36 | $7.27 | $7.28 | $5.79 | 24,925,390 |
| 2018-03-30 | $7.36 | $7.37 | $7.30 | $7.32 | $5.83 | 22,127,290 |
| 2018-03-29 | $7.28 | $7.38 | $7.26 | $7.34 | $5.84 | 30,034,180 |
| 2018-03-28 | $7.26 | $7.42 | $7.24 | $7.29 | $5.80 | 30,351,840 |
| 2018-03-27 | $7.29 | $7.31 | $7.25 | $7.29 | $5.80 | 24,074,660 |
| 2018-03-26 | $7.26 | $7.26 | $7.18 | $7.25 | $5.77 | 27,628,060 |
| 2018-03-23 | $7.30 | $7.37 | $7.16 | $7.33 | $5.83 | 85,654,100 |
| 2018-03-22 | $7.39 | $7.42 | $7.33 | $7.41 | $5.90 | 28,551,080 |
| 2018-03-21 | $7.42 | $7.45 | $7.39 | $7.41 | $5.90 | 29,100,440 |
| 2018-03-20 | $7.37 | $7.43 | $7.36 | $7.41 | $5.90 | 19,860,800 |
| 2018-03-19 | $7.41 | $7.44 | $7.39 | $7.40 | $5.89 | 18,050,180 |
| 2018-03-16 | $7.45 | $7.48 | $7.41 | $7.42 | $5.91 | 21,268,920 |
| 2018-03-15 | $7.50 | $7.51 | $7.42 | $7.43 | $5.91 | 25,795,300 |
| 2018-03-14 | $7.53 | $7.54 | $7.49 | $7.50 | $5.97 | 20,946,380 |
| 2018-03-13 | $7.58 | $7.63 | $7.55 | $7.55 | $6.01 | 30,523,170 |
| 2018-03-12 | $7.56 | $7.60 | $7.54 | $7.58 | $6.03 | 33,814,810 |
| 2018-03-09 | $7.51 | $7.57 | $7.48 | $7.56 | $6.02 | 27,507,500 |
| 2018-03-08 | $7.49 | $7.52 | $7.47 | $7.50 | $5.97 | 22,694,030 |
| 2018-03-07 | $7.58 | $7.63 | $7.50 | $7.51 | $5.98 | 49,381,660 |
| 2018-03-06 | $7.50 | $7.54 | $7.44 | $7.54 | $6.00 | 37,511,150 |
| 2018-03-05 | $7.49 | $7.52 | $7.45 | $7.48 | $5.95 | 19,496,620 |
| 2018-03-02 | $7.46 | $7.51 | $7.44 | $7.48 | $5.95 | 27,692,530 |
| 2018-03-01 | $7.46 | $7.53 | $7.44 | $7.51 | $5.98 | 29,802,170 |
| 2018-02-28 | $7.51 | $7.53 | $7.46 | $7.50 | $5.97 | 33,513,270 |
| 2018-02-27 | $7.64 | $7.64 | $7.53 | $7.54 | $6.00 | 37,362,240 |
| 2018-02-26 | $7.58 | $7.67 | $7.55 | $7.62 | $6.07 | 58,045,910 |
| 2018-02-23 | $7.51 | $7.57 | $7.49 | $7.56 | $6.02 | 38,248,890 |
| 2018-02-22 | $7.52 | $7.54 | $7.47 | $7.52 | $5.99 | 61,455,060 |
| 2018-02-21 | $7.43 | $7.43 | $7.43 | $7.43 | $5.91 | 0 |
| 2018-02-20 | $7.43 | $7.43 | $7.43 | $7.43 | $5.91 | 0 |
| 2018-02-19 | $7.43 | $7.43 | $7.43 | $7.43 | $5.91 | 0 |
| 2018-02-16 | $7.43 | $7.43 | $7.43 | $7.43 | $5.91 | 0 |
| 2018-02-15 | $7.43 | $7.43 | $7.43 | $7.43 | $5.91 | 0 |
| 2018-02-14 | $7.52 | $7.52 | $7.39 | $7.43 | $5.91 | 46,359,870 |
| 2018-02-13 | $7.52 | $7.63 | $7.51 | $7.52 | $5.99 | 42,567,410 |
| 2018-02-12 | $7.47 | $7.53 | $7.40 | $7.47 | $5.95 | 46,596,300 |
| 2018-02-09 | $7.68 | $7.74 | $7.33 | $7.45 | $5.93 | 85,545,490 |
| 2018-02-08 | $8.09 | $8.10 | $7.79 | $7.85 | $6.25 | 101,561,110 |
| 2018-02-07 | $8.20 | $8.40 | $8.10 | $8.13 | $6.47 | 137,404,630 |
| 2018-02-06 | $8.20 | $8.38 | $8.04 | $8.05 | $6.41 | 100,164,890 |
| 2018-02-05 | $7.91 | $8.35 | $7.86 | $8.31 | $6.61 | 115,095,380 |
| 2018-02-02 | $7.83 | $8.02 | $7.79 | $7.99 | $6.36 | 64,279,830 |
| 2018-02-01 | $8.06 | $8.15 | $7.82 | $7.87 | $6.26 | 85,023,960 |
| 2018-01-31 | $8.03 | $8.11 | $7.99 | $8.08 | $6.43 | 49,551,660 |
| 2018-01-30 | $8.11 | $8.20 | $8.04 | $8.07 | $6.42 | 53,569,350 |
| 2018-01-29 | $8.15 | $8.31 | $8.11 | $8.15 | $6.49 | 82,455,800 |
| 2018-01-26 | $8.05 | $8.22 | $8.03 | $8.16 | $6.50 | 57,922,340 |
| 2018-01-25 | $8.15 | $8.15 | $7.99 | $8.08 | $6.43 | 68,962,070 |
| 2018-01-24 | $8.20 | $8.37 | $8.13 | $8.18 | $6.51 | 111,186,120 |
| 2018-01-23 | $8.01 | $8.23 | $7.94 | $8.19 | $6.52 | 95,952,320 |
| 2018-01-22 | $8.11 | $8.14 | $7.96 | $8.01 | $6.38 | 85,784,180 |
| 2018-01-19 | $8.02 | $8.39 | $8.00 | $8.18 | $6.51 | 177,178,160 |
| 2018-01-18 | $7.91 | $8.04 | $7.86 | $7.97 | $6.34 | 79,997,460 |
| 2018-01-17 | $7.73 | $7.98 | $7.72 | $7.87 | $6.26 | 90,845,330 |
| 2018-01-16 | $7.62 | $7.74 | $7.61 | $7.72 | $6.15 | 35,768,830 |
| 2018-01-15 | $7.60 | $7.71 | $7.56 | $7.63 | $6.07 | 49,968,650 |
| 2018-01-12 | $7.64 | $7.68 | $7.60 | $7.61 | $6.06 | 22,192,750 |
| 2018-01-11 | $7.60 | $7.67 | $7.59 | $7.64 | $6.08 | 23,732,230 |
| 2018-01-10 | $7.56 | $7.69 | $7.56 | $7.62 | $6.07 | 38,923,190 |
| 2018-01-09 | $7.59 | $7.62 | $7.55 | $7.58 | $6.03 | 21,073,920 |
| 2018-01-08 | $7.55 | $7.62 | $7.53 | $7.59 | $6.04 | 26,948,230 |
| 2018-01-05 | $7.56 | $7.59 | $7.52 | $7.57 | $6.03 | 31,619,050 |
| 2018-01-04 | $7.51 | $7.64 | $7.48 | $7.58 | $6.03 | 45,557,300 |
| 2018-01-03 | $7.45 | $7.56 | $7.42 | $7.51 | $5.98 | 42,863,480 |
| 2018-01-02 | $7.33 | $7.45 | $7.33 | $7.44 | $5.92 | 41,353,640 |
| 2018-01-01 | $7.35 | $7.35 | $7.35 | $7.35 | $5.85 | 0 |
| 2017-12-29 | $7.30 | $7.36 | $7.28 | $7.35 | $5.85 | 21,185,820 |
| 2017-12-28 | $7.30 | $7.42 | $7.23 | $7.32 | $5.83 | 40,915,580 |
| 2017-12-27 | $7.41 | $7.43 | $7.32 | $7.34 | $5.84 | 41,205,550 |
| 2017-12-26 | $7.41 | $7.50 | $7.38 | $7.44 | $5.92 | 57,809,180 |
| 2017-12-25 | $7.51 | $7.53 | $7.40 | $7.41 | $5.90 | 29,956,330 |
| 2017-12-22 | $7.60 | $7.61 | $7.52 | $7.53 | $5.99 | 22,188,380 |
| 2017-12-21 | $7.60 | $7.65 | $7.56 | $7.61 | $6.06 | 27,312,200 |
| 2017-12-20 | $7.72 | $7.72 | $7.61 | $7.62 | $6.07 | 33,474,670 |
| 2017-12-19 | $7.68 | $7.75 | $7.66 | $7.73 | $6.15 | 31,033,070 |
| 2017-12-18 | $7.71 | $7.73 | $7.66 | $7.68 | $6.11 | 26,292,350 |
| 2017-12-15 | $7.81 | $7.82 | $7.70 | $7.73 | $6.15 | 33,196,860 |
| 2017-12-14 | $7.88 | $7.91 | $7.81 | $7.83 | $6.23 | 24,078,630 |
| 2017-12-13 | $7.93 | $7.98 | $7.83 | $7.90 | $6.29 | 42,719,360 |
| 2017-12-12 | $8.01 | $8.07 | $7.91 | $7.93 | $6.31 | 43,409,010 |
| 2017-12-11 | $7.88 | $8.07 | $7.84 | $8.02 | $6.38 | 91,235,470 |
| 2017-12-08 | $7.88 | $7.92 | $7.83 | $7.90 | $6.29 | 61,711,730 |
| 2017-12-07 | $7.79 | $7.87 | $7.76 | $7.84 | $6.24 | 53,280,510 |
| 2017-12-06 | $7.75 | $7.80 | $7.71 | $7.79 | $6.20 | 34,114,510 |
| 2017-12-05 | $7.82 | $7.85 | $7.72 | $7.75 | $6.17 | 36,294,660 |
| 2017-12-04 | $7.74 | $7.84 | $7.73 | $7.83 | $6.23 | 31,304,530 |
| 2017-12-01 | $7.81 | $7.82 | $7.76 | $7.76 | $6.18 | 24,244,850 |
| 2017-11-30 | $7.78 | $7.88 | $7.73 | $7.82 | $6.22 | 38,631,270 |
| 2017-11-29 | $7.74 | $7.89 | $7.66 | $7.83 | $6.23 | 46,518,530 |
| 2017-11-28 | $7.71 | $7.79 | $7.71 | $7.77 | $6.18 | 19,114,890 |
| 2017-11-27 | $7.79 | $7.79 | $7.70 | $7.73 | $6.15 | 18,831,670 |
| 2017-11-24 | $7.77 | $7.83 | $7.74 | $7.78 | $6.19 | 20,389,690 |
| 2017-11-23 | $7.95 | $7.99 | $7.77 | $7.80 | $6.21 | 39,002,390 |
| 2017-11-22 | $7.91 | $8.04 | $7.90 | $7.98 | $6.35 | 61,021,320 |
| 2017-11-21 | $7.79 | $8.01 | $7.77 | $7.92 | $6.30 | 62,395,600 |
| 2017-11-20 | $7.73 | $7.81 | $7.63 | $7.79 | $6.20 | 32,837,980 |
| 2017-11-17 | $7.74 | $7.85 | $7.72 | $7.77 | $6.18 | 34,861,010 |
| 2017-11-16 | $7.92 | $7.92 | $7.77 | $7.77 | $6.18 | 43,119,830 |
| 2017-11-15 | $7.98 | $8.01 | $7.93 | $7.94 | $6.32 | 24,325,860 |
| 2017-11-14 | $8.08 | $8.09 | $7.98 | $7.99 | $6.36 | 35,294,420 |
| 2017-11-13 | $7.96 | $8.18 | $7.95 | $8.10 | $6.45 | 79,903,360 |
| 2017-11-10 | $7.98 | $8.00 | $7.93 | $7.95 | $6.33 | 20,325,140 |
| 2017-11-09 | $7.98 | $8.02 | $7.96 | $7.99 | $6.36 | 16,795,070 |
| 2017-11-08 | $8.00 | $8.06 | $7.95 | $8.00 | $6.37 | 27,916,200 |
| 2017-11-07 | $7.91 | $8.03 | $7.89 | $8.00 | $6.37 | 33,658,980 |
| 2017-11-06 | $7.90 | $7.94 | $7.88 | $7.92 | $6.30 | 19,852,640 |
| 2017-11-03 | $8.00 | $8.02 | $7.87 | $7.91 | $6.30 | 33,495,170 |
| 2017-11-02 | $8.10 | $8.12 | $7.99 | $8.01 | $6.38 | 37,308,870 |
| 2017-11-01 | $8.11 | $8.15 | $8.10 | $8.11 | $6.46 | 19,863,220 |
| 2017-10-31 | $8.14 | $8.16 | $8.08 | $8.12 | $6.46 | 22,788,330 |
| 2017-10-30 | $8.31 | $8.34 | $8.11 | $8.13 | $6.47 | 43,577,840 |
| 2017-10-27 | $8.27 | $8.35 | $8.25 | $8.32 | $6.62 | 34,440,990 |
| 2017-10-26 | $8.26 | $8.32 | $8.23 | $8.28 | $6.59 | 26,667,870 |
| 2017-10-25 | $8.24 | $8.30 | $8.23 | $8.26 | $6.58 | 21,412,380 |
| 2017-10-24 | $8.23 | $8.25 | $8.21 | $8.23 | $6.55 | 15,614,010 |
| 2017-10-23 | $8.24 | $8.25 | $8.21 | $8.24 | $6.56 | 16,898,670 |
| 2017-10-20 | $8.21 | $8.26 | $8.21 | $8.25 | $6.57 | 16,400,030 |
| 2017-10-19 | $8.34 | $8.35 | $8.21 | $8.22 | $6.54 | 29,702,370 |
| 2017-10-18 | $8.39 | $8.40 | $8.32 | $8.35 | $6.65 | 15,454,250 |
| 2017-10-17 | $8.31 | $8.41 | $8.29 | $8.38 | $6.67 | 31,917,470 |
| 2017-10-16 | $8.40 | $8.40 | $8.30 | $8.31 | $6.61 | 27,003,000 |
| 2017-10-13 | $8.37 | $8.40 | $8.36 | $8.40 | $6.69 | 16,492,470 |
| 2017-10-12 | $8.40 | $8.41 | $8.36 | $8.38 | $6.67 | 16,299,100 |
| 2017-10-11 | $8.39 | $8.43 | $8.36 | $8.40 | $6.69 | 22,092,060 |
| 2017-10-10 | $8.41 | $8.42 | $8.35 | $8.39 | $6.68 | 23,523,960 |
| 2017-10-09 | $8.50 | $8.53 | $8.38 | $8.40 | $6.69 | 42,646,740 |
| 2017-10-06 | $8.30 | $8.30 | $8.30 | $8.30 | $6.61 | 0 |
| 2017-10-05 | $8.30 | $8.30 | $8.30 | $8.30 | $6.61 | 0 |
| 2017-10-04 | $8.30 | $8.30 | $8.30 | $8.30 | $6.61 | 0 |
| 2017-10-03 | $8.30 | $8.30 | $8.30 | $8.30 | $6.61 | 0 |
| 2017-10-02 | $8.30 | $8.30 | $8.30 | $8.30 | $6.61 | 0 |
| 2017-09-29 | $8.26 | $8.34 | $8.26 | $8.30 | $6.61 | 21,656,820 |
| 2017-09-28 | $8.41 | $8.42 | $8.25 | $8.26 | $6.58 | 47,615,440 |
| 2017-09-27 | $8.45 | $8.46 | $8.41 | $8.41 | $6.69 | 26,838,750 |
| 2017-09-26 | $8.45 | $8.49 | $8.42 | $8.44 | $6.72 | 25,721,550 |
| 2017-09-25 | $8.59 | $8.60 | $8.46 | $8.46 | $6.73 | 42,402,400 |
| 2017-09-22 | $8.62 | $8.66 | $8.59 | $8.60 | $6.85 | 30,206,310 |
| 2017-09-21 | $8.64 | $8.69 | $8.62 | $8.62 | $6.86 | 28,253,810 |
| 2017-09-20 | $8.68 | $8.69 | $8.62 | $8.66 | $6.89 | 29,149,190 |
| 2017-09-19 | $8.67 | $8.71 | $8.66 | $8.68 | $6.91 | 27,952,920 |
| 2017-09-18 | $8.64 | $8.68 | $8.63 | $8.68 | $6.91 | 20,887,770 |
| 2017-09-15 | $8.64 | $8.65 | $8.62 | $8.65 | $6.89 | 28,644,770 |
| 2017-09-14 | $8.67 | $8.69 | $8.63 | $8.65 | $6.89 | 27,169,590 |
| 2017-09-13 | $8.67 | $8.72 | $8.64 | $8.68 | $6.91 | 32,547,570 |
| 2017-09-12 | $8.70 | $8.71 | $8.65 | $8.68 | $6.91 | 34,521,230 |
| 2017-09-11 | $8.68 | $8.72 | $8.68 | $8.69 | $6.92 | 27,174,480 |
| 2017-09-08 | $8.71 | $8.74 | $8.67 | $8.69 | $6.92 | 25,460,600 |
| 2017-09-07 | $8.72 | $8.75 | $8.70 | $8.71 | $6.93 | 22,687,320 |
| 2017-09-06 | $8.77 | $8.78 | $8.71 | $8.74 | $6.96 | 38,728,130 |
| 2017-09-05 | $8.77 | $8.85 | $8.76 | $8.79 | $7.00 | 39,370,110 |
| 2017-09-04 | $8.80 | $8.80 | $8.75 | $8.78 | $6.99 | 31,885,950 |
| 2017-09-01 | $8.80 | $8.81 | $8.76 | $8.81 | $7.01 | 32,727,830 |
| 2017-08-31 | $8.80 | $8.81 | $8.75 | $8.79 | $7.00 | 44,670,780 |
| 2017-08-30 | $8.84 | $8.88 | $8.79 | $8.80 | $7.00 | 47,393,510 |
| 2017-08-29 | $8.89 | $8.90 | $8.81 | $8.84 | $7.04 | 55,256,810 |
| 2017-08-28 | $8.79 | $8.98 | $8.78 | $8.91 | $7.09 | 116,535,570 |
| 2017-08-25 | $8.65 | $8.80 | $8.65 | $8.79 | $7.00 | 88,753,990 |
| 2017-08-24 | $8.72 | $8.74 | $8.65 | $8.66 | $6.89 | 34,253,250 |
| 2017-08-23 | $8.67 | $8.76 | $8.65 | $8.74 | $6.96 | 51,556,160 |
| 2017-08-22 | $8.64 | $8.68 | $8.62 | $8.66 | $6.89 | 37,362,670 |
| 2017-08-21 | $8.70 | $8.71 | $8.61 | $8.64 | $6.88 | 72,601,660 |
| 2017-08-18 | $8.76 | $8.76 | $8.69 | $8.71 | $6.93 | 63,371,240 |
| 2017-08-17 | $8.76 | $8.79 | $8.75 | $8.79 | $7.00 | 27,845,530 |
| 2017-08-16 | $8.75 | $8.80 | $8.74 | $8.78 | $6.99 | 40,125,590 |
| 2017-08-15 | $8.70 | $8.85 | $8.69 | $8.77 | $6.98 | 46,830,120 |
| 2017-08-14 | $8.66 | $8.72 | $8.66 | $8.71 | $6.93 | 30,860,210 |
| 2017-08-11 | $8.74 | $8.78 | $8.67 | $8.69 | $6.92 | 37,533,900 |
| 2017-08-10 | $8.77 | $8.86 | $8.73 | $8.80 | $7.00 | 41,238,540 |
| 2017-08-09 | $8.86 | $8.88 | $8.76 | $8.77 | $6.98 | 54,620,130 |
| 2017-08-08 | $8.90 | $8.90 | $8.86 | $8.88 | $7.07 | 35,293,720 |
| 2017-08-07 | $8.87 | $8.91 | $8.85 | $8.90 | $7.08 | 30,450,910 |
| 2017-08-04 | $8.90 | $8.94 | $8.86 | $8.91 | $7.09 | 45,639,090 |
| 2017-08-03 | $8.91 | $8.96 | $8.86 | $8.91 | $7.09 | 64,940,320 |
| 2017-08-02 | $8.90 | $9.06 | $8.83 | $8.98 | $7.15 | 152,386,580 |
| 2017-08-01 | $8.99 | $9.19 | $8.97 | $9.13 | $7.27 | 55,962,000 |
| 2017-07-31 | $9.10 | $9.10 | $8.96 | $9.02 | $7.18 | 73,961,680 |
| 2017-07-28 | $9.27 | $9.30 | $9.16 | $9.17 | $7.30 | 82,687,560 |
| 2017-07-27 | $9.41 | $9.45 | $9.29 | $9.41 | $7.49 | 40,194,720 |
| 2017-07-26 | $9.46 | $9.59 | $9.35 | $9.46 | $7.53 | 52,722,720 |
| 2017-07-25 | $9.64 | $9.70 | $9.47 | $9.50 | $7.56 | 42,294,240 |
| 2017-07-24 | $9.54 | $9.73 | $9.53 | $9.68 | $7.71 | 51,274,220 |
| 2017-07-21 | $9.71 | $9.74 | $9.56 | $9.58 | $7.63 | 53,643,060 |
| 2017-07-20 | $9.78 | $9.83 | $9.68 | $9.76 | $7.77 | 60,240,500 |
| 2017-07-19 | $9.68 | $9.94 | $9.64 | $9.82 | $7.82 | 101,747,570 |
| 2017-07-18 | $9.60 | $9.75 | $9.52 | $9.72 | $7.74 | 94,722,820 |
| 2017-07-17 | $9.40 | $10.19 | $9.21 | $9.73 | $7.75 | 190,490,610 |
| 2017-07-14 | $9.40 | $9.48 | $9.32 | $9.38 | $7.47 | 44,978,160 |
| 2017-07-13 | $9.26 | $9.38 | $9.23 | $9.37 | $7.46 | 50,456,320 |
| 2017-07-12 | $9.21 | $9.36 | $9.20 | $9.28 | $7.39 | 41,205,780 |
| 2017-07-11 | $9.16 | $9.33 | $9.15 | $9.23 | $7.35 | 42,468,680 |
| 2017-07-10 | $9.18 | $9.19 | $9.14 | $9.15 | $7.28 | 17,120,880 |
| 2017-07-07 | $9.18 | $9.21 | $9.13 | $9.18 | $7.31 | 19,465,230 |
| 2017-07-06 | $9.22 | $9.26 | $9.17 | $9.19 | $7.32 | 21,391,550 |
| 2017-07-05 | $9.18 | $9.25 | $9.17 | $9.23 | $7.35 | 18,306,940 |
| 2017-07-04 | $9.31 | $9.31 | $9.18 | $9.19 | $7.32 | 23,903,280 |
| 2017-07-03 | $9.29 | $9.35 | $9.24 | $9.30 | $7.40 | 16,211,750 |
| 2017-06-30 | $9.33 | $9.34 | $9.26 | $9.29 | $7.39 | 21,223,660 |
| 2017-06-29 | $9.36 | $9.41 | $9.32 | $9.36 | $7.45 | 22,792,640 |
| 2017-06-28 | $9.32 | $9.46 | $9.27 | $9.39 | $7.47 | 45,437,750 |
| 2017-06-27 | $9.24 | $9.35 | $9.21 | $9.34 | $7.43 | 35,191,690 |
| 2017-06-26 | $9.23 | $9.34 | $9.19 | $9.26 | $7.37 | 30,480,600 |
| 2017-06-23 | $9.27 | $9.31 | $9.13 | $9.23 | $7.35 | 45,232,030 |
| 2017-06-22 | $9.22 | $9.48 | $9.20 | $9.32 | $7.42 | 81,625,310 |
| 2017-06-21 | $9.23 | $9.26 | $9.16 | $9.21 | $7.33 | 17,812,700 |
| 2017-06-20 | $9.18 | $9.21 | $9.14 | $9.19 | $7.32 | 16,963,320 |
| 2017-06-19 | $9.14 | $9.20 | $9.13 | $9.18 | $7.31 | 17,918,050 |
| 2017-06-16 | $9.23 | $9.27 | $9.10 | $9.13 | $7.27 | 24,675,490 |
| 2017-06-15 | $9.20 | $9.30 | $9.19 | $9.24 | $7.36 | 27,121,710 |
| 2017-06-14 | $9.27 | $9.30 | $9.20 | $9.21 | $7.33 | 19,383,600 |
| 2017-06-13 | $9.27 | $9.31 | $9.21 | $9.28 | $7.39 | 34,528,040 |
| 2017-06-12 | $9.33 | $9.48 | $9.31 | $9.32 | $7.42 | 40,067,140 |
| 2017-06-09 | $9.35 | $9.43 | $9.31 | $9.38 | $7.47 | 44,929,450 |
| 2017-06-08 | $9.34 | $9.41 | $9.25 | $9.39 | $7.47 | 55,703,790 |
| 2017-06-07 | $9.31 | $9.44 | $9.26 | $9.37 | $7.46 | 60,108,930 |
| 2017-06-06 | $9.36 | $9.41 | $9.23 | $9.34 | $7.43 | 47,282,990 |
| 2017-06-05 | $9.51 | $9.56 | $9.43 | $9.53 | $7.44 | 53,651,780 |
| 2017-06-02 | $9.37 | $9.70 | $9.30 | $9.60 | $7.50 | 128,531,990 |
| 2017-06-01 | $9.04 | $9.46 | $9.03 | $9.34 | $7.29 | 96,507,020 |
| 2017-05-31 | $9.05 | $9.14 | $9.03 | $9.03 | $7.05 | 28,189,400 |
| 2017-05-30 | $8.95 | $8.95 | $8.95 | $8.95 | $6.99 | 0 |
| 2017-05-29 | $8.95 | $8.95 | $8.95 | $8.95 | $6.99 | 0 |
| 2017-05-26 | $8.97 | $9.02 | $8.91 | $8.95 | $6.99 | 21,867,550 |
| 2017-05-25 | $8.75 | $9.06 | $8.71 | $9.01 | $7.04 | 45,994,600 |
| 2017-05-24 | $8.82 | $8.85 | $8.61 | $8.76 | $6.84 | 34,246,470 |
| 2017-05-23 | $9.01 | $9.06 | $8.88 | $8.89 | $6.94 | 45,618,510 |
| 2017-05-22 | $9.11 | $9.14 | $9.01 | $9.03 | $7.05 | 20,779,180 |
| 2017-05-19 | $9.11 | $9.15 | $9.09 | $9.12 | $7.12 | 15,043,710 |
| 2017-05-18 | $9.22 | $9.26 | $9.10 | $9.13 | $7.13 | 32,411,810 |
| 2017-05-17 | $9.29 | $9.33 | $9.22 | $9.28 | $7.25 | 24,792,110 |
| 2017-05-16 | $9.28 | $9.33 | $9.16 | $9.31 | $7.27 | 35,984,610 |
| 2017-05-15 | $9.35 | $9.43 | $9.31 | $9.33 | $7.29 | 34,534,850 |
| 2017-05-12 | $9.25 | $9.49 | $9.20 | $9.40 | $7.34 | 65,298,060 |
| 2017-05-11 | $9.22 | $9.29 | $9.09 | $9.25 | $7.22 | 46,165,550 |
| 2017-05-10 | $9.17 | $9.53 | $9.14 | $9.28 | $7.25 | 81,841,370 |
| 2017-05-09 | $9.00 | $9.25 | $8.96 | $9.20 | $7.18 | 44,136,100 |
| 2017-05-08 | $9.07 | $9.11 | $9.00 | $9.01 | $7.04 | 17,682,000 |
| 2017-05-05 | $9.15 | $9.18 | $9.08 | $9.09 | $7.10 | 23,361,960 |
| 2017-05-04 | $9.11 | $9.24 | $9.08 | $9.19 | $7.18 | 38,674,310 |
| 2017-05-03 | $9.10 | $9.18 | $9.09 | $9.14 | $7.14 | 22,126,150 |
| 2017-05-02 | $9.16 | $9.16 | $9.08 | $9.11 | $7.11 | 22,774,670 |
| 2017-05-01 | $9.17 | $9.17 | $9.17 | $9.17 | $7.16 | 0 |
| 2017-04-28 | $9.19 | $9.19 | $9.10 | $9.17 | $7.16 | 23,133,680 |
| 2017-04-27 | $9.22 | $9.22 | $9.09 | $9.19 | $7.18 | 31,598,250 |
| 2017-04-26 | $9.28 | $9.31 | $9.23 | $9.24 | $7.22 | 19,056,470 |
| 2017-04-25 | $9.22 | $9.35 | $9.18 | $9.26 | $7.23 | 19,733,470 |
| 2017-04-24 | $9.24 | $9.32 | $9.10 | $9.20 | $7.18 | 24,207,840 |
| 2017-04-21 | $9.21 | $9.32 | $9.20 | $9.26 | $7.23 | 16,625,030 |
| 2017-04-20 | $9.30 | $9.32 | $9.15 | $9.20 | $7.18 | 19,438,590 |
| 2017-04-19 | $9.21 | $9.33 | $9.18 | $9.29 | $7.26 | 26,083,280 |
| 2017-04-18 | $9.36 | $9.40 | $9.22 | $9.23 | $7.21 | 24,836,760 |
| 2017-04-17 | $9.54 | $9.54 | $9.29 | $9.36 | $7.31 | 34,835,630 |
| 2017-04-14 | $9.73 | $9.74 | $9.51 | $9.56 | $7.47 | 40,212,030 |
| 2017-04-13 | $9.72 | $9.77 | $9.71 | $9.73 | $7.60 | 17,250,530 |
| 2017-04-12 | $9.79 | $9.81 | $9.72 | $9.73 | $7.60 | 29,709,050 |
| 2017-04-11 | $9.76 | $9.86 | $9.70 | $9.84 | $7.68 | 40,830,550 |
| 2017-04-10 | $9.88 | $9.89 | $9.74 | $9.77 | $7.63 | 39,694,190 |
| 2017-04-07 | $9.88 | $9.94 | $9.85 | $9.89 | $7.72 | 28,241,410 |
| 2017-04-06 | $9.88 | $9.92 | $9.85 | $9.88 | $7.72 | 32,879,620 |
| 2017-04-05 | $9.90 | $9.94 | $9.71 | $9.92 | $7.75 | 61,244,720 |
| 2017-04-04 | $10.00 | $10.00 | $10.00 | $10.00 | $7.81 | 0 |
| 2017-04-03 | $10.00 | $10.00 | $10.00 | $10.00 | $7.81 | 0 |
| 2017-03-31 | $9.73 | $10.20 | $9.73 | $10.00 | $7.81 | 84,575,920 |
| 2017-03-30 | $9.91 | $9.95 | $9.69 | $9.70 | $7.58 | 38,047,510 |
| 2017-03-29 | $10.03 | $10.07 | $9.92 | $9.93 | $7.75 | 28,599,500 |
| 2017-03-28 | $10.05 | $10.07 | $9.98 | $10.01 | $7.82 | 31,843,350 |
| 2017-03-27 | $9.92 | $10.19 | $9.91 | $10.09 | $7.88 | 68,980,730 |
| 2017-03-24 | $9.93 | $9.97 | $9.85 | $9.91 | $7.74 | 36,304,700 |
| 2017-03-23 | $9.93 | $10.03 | $9.90 | $9.94 | $7.76 | 26,672,230 |
| 2017-03-22 | $10.06 | $10.08 | $9.91 | $9.96 | $7.78 | 39,324,250 |
| 2017-03-21 | $10.08 | $10.12 | $10.01 | $10.05 | $7.85 | 24,818,460 |
| 2017-03-20 | $10.10 | $10.14 | $10.00 | $10.09 | $7.88 | 35,215,200 |
| 2017-03-17 | $10.26 | $10.28 | $10.04 | $10.07 | $7.86 | 61,740,750 |
| 2017-03-16 | $10.01 | $10.36 | $10.01 | $10.28 | $8.03 | 92,125,530 |
| 2017-03-15 | $9.99 | $10.04 | $9.95 | $9.99 | $7.80 | 23,057,900 |
| 2017-03-14 | $10.03 | $10.08 | $9.96 | $10.00 | $7.81 | 27,612,650 |
| 2017-03-13 | $9.99 | $10.05 | $9.91 | $10.04 | $7.84 | 30,641,850 |
| 2017-03-10 | $10.10 | $10.14 | $9.98 | $10.00 | $7.81 | 44,949,580 |
| 2017-03-09 | $10.21 | $10.25 | $10.05 | $10.10 | $7.89 | 52,859,720 |
| 2017-03-08 | $10.30 | $10.37 | $10.20 | $10.24 | $8.00 | 47,892,500 |
| 2017-03-07 | $10.18 | $10.34 | $10.15 | $10.33 | $8.07 | 53,592,550 |
| 2017-03-06 | $10.16 | $10.30 | $10.11 | $10.21 | $7.97 | 41,613,610 |
| 2017-03-03 | $10.33 | $10.36 | $10.16 | $10.18 | $7.95 | 61,819,600 |
| 2017-03-02 | $10.30 | $10.57 | $10.27 | $10.41 | $8.13 | 112,637,950 |
| 2017-03-01 | $10.35 | $10.47 | $10.23 | $10.24 | $8.00 | 75,203,280 |
| 2017-02-28 | $10.06 | $10.54 | $10.06 | $10.40 | $8.12 | 121,869,560 |
| 2017-02-27 | $10.15 | $10.18 | $10.04 | $10.05 | $7.85 | 36,852,250 |
| 2017-02-24 | $10.24 | $10.25 | $10.06 | $10.17 | $7.94 | 55,261,310 |
| 2017-02-23 | $10.22 | $10.33 | $10.15 | $10.26 | $8.01 | 42,232,300 |
| 2017-02-22 | $10.33 | $10.33 | $10.14 | $10.23 | $7.99 | 63,435,830 |
| 2017-02-21 | $10.55 | $10.64 | $10.31 | $10.37 | $8.10 | 95,480,100 |
| 2017-02-20 | $9.93 | $10.70 | $9.91 | $10.59 | $8.27 | 168,551,540 |
| 2017-02-17 | $10.19 | $10.29 | $9.95 | $9.97 | $7.79 | 68,520,130 |
| 2017-02-16 | $10.07 | $10.35 | $10.00 | $10.26 | $8.01 | 80,408,380 |
| 2017-02-15 | $9.90 | $10.30 | $9.88 | $10.10 | $7.89 | 106,638,830 |
| 2017-02-14 | $10.04 | $10.06 | $9.81 | $9.89 | $7.72 | 44,471,720 |
| 2017-02-13 | $9.88 | $10.36 | $9.81 | $10.01 | $7.82 | 102,703,570 |
| 2017-02-10 | $9.60 | $9.88 | $9.60 | $9.78 | $7.64 | 58,040,150 |
| 2017-02-09 | $9.55 | $9.65 | $9.53 | $9.61 | $7.51 | 24,013,460 |
| 2017-02-08 | $9.49 | $9.59 | $9.40 | $9.59 | $7.49 | 23,322,990 |
| 2017-02-07 | $9.57 | $9.60 | $9.48 | $9.51 | $7.43 | 14,815,940 |
| 2017-02-06 | $9.55 | $9.60 | $9.51 | $9.60 | $7.50 | 14,605,700 |
| 2017-02-03 | $9.58 | $9.59 | $9.52 | $9.54 | $7.45 | 10,888,740 |
| 2017-02-02 | $9.59 | $9.59 | $9.59 | $9.59 | $7.49 | 0 |
| 2017-02-01 | $9.59 | $9.59 | $9.59 | $9.59 | $7.49 | 0 |
| 2017-01-31 | $9.59 | $9.59 | $9.59 | $9.59 | $7.49 | 0 |
| 2017-01-30 | $9.59 | $9.59 | $9.59 | $9.59 | $7.49 | 0 |
| 2017-01-27 | $9.59 | $9.59 | $9.59 | $9.59 | $7.49 | 0 |
| 2017-01-26 | $9.47 | $9.60 | $9.47 | $9.59 | $7.49 | 24,032,360 |
| 2017-01-25 | $9.39 | $9.49 | $9.36 | $9.47 | $7.40 | 12,155,700 |
| 2017-01-24 | $9.47 | $9.48 | $9.39 | $9.42 | $7.36 | 11,552,590 |
| 2017-01-23 | $9.43 | $9.53 | $9.43 | $9.47 | $7.40 | 17,571,810 |
| 2017-01-20 | $9.31 | $9.49 | $9.30 | $9.45 | $7.38 | 21,980,830 |
| 2017-01-19 | $9.35 | $9.40 | $9.32 | $9.34 | $7.29 | 16,277,000 |
| 2017-01-18 | $9.42 | $9.44 | $9.33 | $9.34 | $7.29 | 19,268,500 |
| 2017-01-17 | $9.40 | $9.50 | $9.36 | $9.44 | $7.37 | 22,496,760 |
| 2017-01-16 | $9.28 | $9.54 | $9.10 | $9.50 | $7.42 | 86,962,100 |
| 2017-01-13 | $9.24 | $9.44 | $9.07 | $9.35 | $7.30 | 50,446,790 |
| 2017-01-12 | $9.50 | $9.51 | $9.23 | $9.27 | $7.24 | 37,217,710 |
| 2017-01-11 | $9.61 | $9.63 | $9.50 | $9.51 | $7.43 | 21,686,020 |
| 2017-01-10 | $9.65 | $9.66 | $9.60 | $9.62 | $7.51 | 15,097,480 |
| 2017-01-09 | $9.63 | $9.68 | $9.61 | $9.66 | $7.54 | 12,973,060 |
| 2017-01-06 | $9.73 | $9.74 | $9.62 | $9.63 | $7.52 | 21,413,300 |
| 2017-01-05 | $9.80 | $9.80 | $9.73 | $9.74 | $7.61 | 19,594,590 |
| 2017-01-04 | $9.75 | $9.82 | $9.69 | $9.80 | $7.65 | 27,038,560 |
| 2017-01-03 | $9.64 | $9.76 | $9.64 | $9.75 | $7.61 | 29,371,660 |
| 2017-01-02 | $9.63 | $9.63 | $9.63 | $9.63 | $7.52 | 0 |
| 2016-12-30 | $9.61 | $9.66 | $9.60 | $9.63 | $7.52 | 18,605,700 |
| 2016-12-29 | $9.59 | $9.69 | $9.55 | $9.61 | $7.51 | 25,219,400 |
| 2016-12-28 | $9.61 | $9.64 | $9.55 | $9.58 | $7.48 | 18,001,300 |
| 2016-12-27 | $9.72 | $9.75 | $9.59 | $9.60 | $7.50 | 38,490,690 |
| 2016-12-26 | $9.80 | $9.80 | $9.50 | $9.75 | $7.61 | 46,386,430 |
| 2016-12-23 | $10.04 | $10.04 | $9.80 | $9.82 | $7.67 | 39,504,570 |
| 2016-12-22 | $10.10 | $10.10 | $9.98 | $10.04 | $7.84 | 22,238,990 |
| 2016-12-21 | $10.01 | $10.13 | $10.01 | $10.10 | $7.89 | 27,820,360 |
| 2016-12-20 | $10.10 | $10.10 | $9.95 | $9.99 | $7.80 | 51,273,480 |
| 2016-12-19 | $10.31 | $10.34 | $9.99 | $10.09 | $7.88 | 60,841,120 |
| 2016-12-16 | $10.41 | $10.47 | $10.30 | $10.35 | $8.08 | 40,244,990 |
| 2016-12-15 | $10.65 | $10.77 | $10.41 | $10.48 | $8.18 | 56,370,610 |
| 2016-12-14 | $10.58 | $10.82 | $10.50 | $10.70 | $8.36 | 51,898,530 |
| 2016-12-13 | $10.60 | $10.72 | $10.47 | $10.62 | $8.29 | 42,747,430 |
| 2016-12-12 | $10.87 | $11.16 | $10.64 | $10.66 | $8.33 | 85,452,540 |
| 2016-12-09 | $10.73 | $11.15 | $10.67 | $10.91 | $8.52 | 87,286,340 |
| 2016-12-08 | $10.60 | $10.89 | $10.56 | $10.78 | $8.42 | 63,504,960 |
| 2016-12-07 | $10.54 | $10.60 | $10.41 | $10.60 | $8.28 | 36,347,040 |
| 2016-12-06 | $10.54 | $10.60 | $10.49 | $10.55 | $8.24 | 33,702,510 |
| 2016-12-05 | $10.57 | $10.63 | $10.46 | $10.52 | $8.22 | 45,563,670 |
| 2016-12-02 | $10.87 | $10.87 | $10.65 | $10.69 | $8.35 | 37,644,950 |
| 2016-12-01 | $10.77 | $10.95 | $10.77 | $10.85 | $8.47 | 42,935,070 |
| 2016-11-30 | $10.98 | $11.00 | $10.68 | $10.78 | $8.42 | 77,095,220 |
| 2016-11-29 | $11.24 | $11.32 | $11.00 | $11.03 | $8.61 | 85,901,850 |
| 2016-11-28 | $11.21 | $11.55 | $11.21 | $11.34 | $8.86 | 141,163,790 |
| 2016-11-25 | $11.09 | $11.27 | $10.92 | $11.12 | $8.68 | 98,955,670 |
| 2016-11-24 | $10.70 | $11.16 | $10.67 | $11.11 | $8.68 | 169,029,800 |
| 2016-11-23 | $10.61 | $10.99 | $10.56 | $10.75 | $8.40 | 176,620,110 |
| 2016-11-22 | $10.46 | $10.60 | $10.44 | $10.59 | $8.27 | 74,873,190 |
| 2016-11-21 | $10.38 | $10.53 | $10.36 | $10.44 | $8.15 | 51,643,010 |
| 2016-11-18 | $10.49 | $10.51 | $10.37 | $10.39 | $8.11 | 44,401,940 |
| 2016-11-17 | $10.50 | $10.54 | $10.42 | $10.51 | $8.21 | 42,018,330 |
| 2016-11-16 | $10.60 | $10.65 | $10.52 | $10.54 | $8.23 | 44,556,650 |
| 2016-11-15 | $10.63 | $10.69 | $10.53 | $10.60 | $8.28 | 63,536,740 |
| 2016-11-14 | $10.46 | $10.84 | $10.43 | $10.72 | $8.37 | 145,296,610 |
| 2016-11-11 | $10.46 | $10.62 | $10.36 | $10.53 | $8.22 | 119,255,650 |
| 2016-11-10 | $10.22 | $10.55 | $10.21 | $10.44 | $8.15 | 128,701,660 |
| 2016-11-09 | $10.32 | $10.35 | $10.11 | $10.16 | $7.93 | 73,764,690 |
| 2016-11-08 | $10.16 | $10.55 | $10.12 | $10.37 | $8.10 | 90,244,740 |
| 2016-11-07 | $10.15 | $10.17 | $10.09 | $10.13 | $7.91 | 32,235,450 |
| 2016-11-04 | $10.20 | $10.24 | $10.13 | $10.15 | $7.93 | 42,858,320 |
| 2016-11-03 | $10.16 | $10.28 | $10.13 | $10.21 | $7.97 | 49,284,460 |
| 2016-11-02 | $10.34 | $10.36 | $10.19 | $10.20 | $7.97 | 58,464,180 |
| 2016-11-01 | $10.33 | $10.43 | $10.26 | $10.38 | $8.11 | 47,863,900 |
| 2016-10-31 | $10.30 | $10.45 | $10.19 | $10.39 | $8.11 | 0 |
| 2016-10-28 | $10.19 | $10.74 | $10.19 | $10.35 | $8.08 | 121,145,120 |
| 2016-10-27 | $10.25 | $10.26 | $10.16 | $10.19 | $7.96 | 36,527,970 |
| 2016-10-26 | $10.39 | $10.39 | $10.19 | $10.25 | $8.00 | 69,383,370 |
| 2016-10-25 | $10.38 | $10.45 | $10.33 | $10.40 | $8.12 | 66,835,530 |
| 2016-10-24 | $10.15 | $10.57 | $10.09 | $10.43 | $8.15 | 161,045,570 |
| 2016-10-21 | $10.06 | $10.18 | $10.03 | $10.13 | $7.91 | 46,773,020 |
| 2016-10-20 | $10.11 | $10.13 | $10.02 | $10.08 | $7.87 | 35,207,240 |
| 2016-10-19 | $10.18 | $10.18 | $10.06 | $10.12 | $7.90 | 42,983,900 |
| 2016-10-18 | $10.00 | $10.18 | $9.98 | $10.17 | $7.94 | 60,073,830 |
| 2016-10-17 | $10.20 | $10.20 | $10.00 | $10.02 | $7.83 | 52,320,600 |
| 2016-10-14 | $10.07 | $10.22 | $10.04 | $10.20 | $7.97 | 67,057,140 |
| 2016-10-13 | $10.15 | $10.17 | $10.06 | $10.07 | $7.86 | 37,858,760 |
| 2016-10-12 | $10.17 | $10.20 | $10.09 | $10.13 | $7.91 | 37,183,580 |
| 2016-10-11 | $10.18 | $10.26 | $10.14 | $10.19 | $7.96 | 47,824,620 |
| 2016-10-10 | $10.03 | $10.19 | $9.98 | $10.17 | $7.94 | 54,551,110 |
| 2016-10-07 | $10.00 | $10.00 | $10.00 | $10.00 | $7.81 | 0 |
| 2016-10-06 | $10.00 | $10.00 | $10.00 | $10.00 | $7.81 | 0 |
| 2016-10-05 | $10.00 | $10.00 | $10.00 | $10.00 | $7.81 | 0 |
| 2016-10-04 | $10.00 | $10.00 | $10.00 | $10.00 | $7.81 | 0 |
| 2016-10-03 | $10.00 | $10.00 | $10.00 | $10.00 | $7.81 | 0 |
| 2016-09-30 | $10.01 | $10.04 | $9.96 | $10.00 | $7.81 | 36,491,160 |
| 2016-09-29 | $10.07 | $10.13 | $10.03 | $10.05 | $7.85 | 36,372,410 |
| 2016-09-28 | $10.14 | $10.15 | $10.01 | $10.04 | $7.84 | 39,769,030 |
| 2016-09-27 | $10.07 | $10.20 | $10.02 | $10.18 | $7.95 | 52,628,410 |
| 2016-09-26 | $10.60 | $10.61 | $10.11 | $10.13 | $7.91 | 89,184,050 |
| 2016-09-23 | $10.94 | $10.95 | $10.65 | $10.66 | $8.33 | 67,581,310 |
| 2016-09-22 | $11.01 | $11.05 | $10.91 | $10.93 | $8.54 | 49,921,040 |
| 2016-09-21 | $10.98 | $11.00 | $10.92 | $10.96 | $8.56 | 37,005,140 |
| 2016-09-20 | $10.98 | $11.15 | $10.91 | $11.01 | $8.60 | 48,991,570 |
| 2016-09-19 | $10.89 | $11.08 | $10.89 | $11.00 | $8.59 | 41,785,600 |
| 2016-09-16 | $10.89 | $10.89 | $10.89 | $10.89 | $8.50 | 0 |
| 2016-09-15 | $10.89 | $10.89 | $10.89 | $10.89 | $8.50 | 0 |
| 2016-09-14 | $10.97 | $11.00 | $10.84 | $10.89 | $8.50 | 45,410,700 |
| 2016-09-13 | $10.99 | $11.19 | $10.92 | $11.05 | $8.63 | 73,547,560 |
| 2016-09-12 | $11.21 | $11.21 | $10.89 | $10.91 | $8.52 | 95,564,950 |
| 2016-09-09 | $11.64 | $11.65 | $11.40 | $11.42 | $8.92 | 71,755,960 |
| 2016-09-08 | $11.63 | $11.71 | $11.57 | $11.65 | $9.10 | 53,348,390 |
| 2016-09-07 | $11.70 | $11.80 | $11.62 | $11.64 | $9.09 | 71,630,420 |
| 2016-09-06 | $11.56 | $11.80 | $11.55 | $11.74 | $9.17 | 78,703,550 |
| 2016-09-05 | $11.85 | $11.87 | $11.54 | $11.59 | $9.05 | 85,299,600 |
| 2016-09-02 | $11.90 | $11.98 | $11.74 | $11.81 | $9.22 | 94,385,430 |
| 2016-09-01 | $12.30 | $12.33 | $11.99 | $12.01 | $9.38 | 121,815,940 |
| 2016-08-31 | $12.23 | $12.65 | $12.09 | $12.38 | $9.67 | 182,303,700 |
| 2016-08-30 | $12.23 | $12.32 | $12.07 | $12.20 | $9.53 | 82,642,450 |
| 2016-08-29 | $12.08 | $12.27 | $12.03 | $12.18 | $9.51 | 74,814,950 |
| 2016-08-26 | $12.38 | $12.42 | $12.10 | $12.12 | $9.47 | 117,462,890 |
| 2016-08-25 | $12.47 | $12.48 | $12.18 | $12.37 | $9.66 | 142,575,050 |
| 2016-08-24 | $13.08 | $13.19 | $12.65 | $12.68 | $9.90 | 172,279,510 |
| 2016-08-23 | $12.93 | $13.20 | $12.87 | $13.14 | $10.26 | 155,211,340 |
| 2016-08-22 | $13.16 | $13.22 | $12.81 | $13.03 | $10.18 | 160,268,690 |
| 2016-08-19 | $13.68 | $13.72 | $13.16 | $13.24 | $10.34 | 203,124,250 |
| 2016-08-18 | $13.60 | $13.92 | $13.52 | $13.66 | $10.67 | 207,118,100 |
| 2016-08-17 | $14.18 | $14.18 | $13.40 | $13.71 | $10.71 | 304,565,050 |
| 2016-08-16 | $14.15 | $14.34 | $14.00 | $14.26 | $11.14 | 311,120,760 |
| 2016-08-15 | $13.50 | $14.84 | $13.35 | $14.36 | $11.21 | 454,638,700 |
| 2016-08-12 | $12.39 | $13.60 | $12.25 | $13.53 | $10.57 | 404,534,780 |
| 2016-08-11 | $12.50 | $13.26 | $12.32 | $12.39 | $9.68 | 363,428,330 |
| 2016-08-10 | $12.00 | $13.17 | $11.87 | $12.68 | $9.90 | 438,180,640 |
| 2016-08-09 | $11.44 | $12.49 | $11.38 | $12.19 | $9.52 | 472,799,680 |
| 2016-08-08 | $11.80 | $11.80 | $11.28 | $11.46 | $8.95 | 406,454,800 |
| 2016-08-05 | $12.01 | $12.01 | $11.20 | $12.01 | $9.38 | 546,961,360 |
| 2016-08-04 | $10.92 | $10.92 | $10.92 | $10.92 | $8.53 | 5,476,070 |
| 2016-08-03 | $9.93 | $9.93 | $9.93 | $9.93 | $7.75 | 8,027,030 |
| 2016-08-02 | $7.52 | $9.03 | $7.52 | $9.03 | $7.05 | 10,669,470 |
Bank of Jiangsu (600919) News Headlines
Recent Bank of Jiangsu (600919) News
Similar Companies to Bank of Jiangsu (600919) 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 | -- | -- | -- |