Daqin Railway Company Ltd (601006) Exchange: SHG
Data as of July 11, 2025
$6.68 ($0.03) 0.45%
Daqin Railway Company Ltd - Daily Information
Click for more stock information on Daqin Railway Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $6.65 |
| Previous Close | $6.68 |
| High | $6.71 |
| Low | $6.64 |
| Adjusted Open | $6.65 |
| Previous Adjusted Close | $6.68 |
| Adjusted High | $6.71 |
| Adjusted Low | $6.64 |
About Daqin Railway Company Ltd (601006)
Daqin Railway Co., Ltd. is a China-based company mainly engaged in the provision of railway transportation services. The Company primarily provides railway transportation services of coal products in Shanxi, Inner Mongolia and Shanxi. The Company principally transports steam coals, which are applied in electric power generation. The Company also involves in railway passenger transportation services.
Invest in Daqin Railway Company Ltd (601006)
Historical Stock Data for Daqin Railway Company Ltd (601006)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $6.65 | $6.71 | $6.64 | $6.68 | $6.68 | 84,775,490 |
| 2025-07-08 | $6.65 | $6.66 | $6.60 | $6.65 | $6.65 | 56,040,360 |
| 2025-07-07 | $6.60 | $6.66 | $6.58 | $6.64 | $6.64 | 69,548,830 |
| 2025-07-04 | $6.56 | $6.62 | $6.55 | $6.60 | $6.60 | 63,561,540 |
| 2025-07-03 | $6.60 | $6.60 | $6.55 | $6.56 | $6.56 | 42,840,970 |
| 2025-07-02 | $6.57 | $6.59 | $6.55 | $6.59 | $6.59 | 46,760,660 |
| 2025-06-30 | $6.61 | $6.63 | $6.58 | $6.60 | $6.60 | 54,372,840 |
| 2025-06-27 | $6.66 | $6.66 | $6.61 | $6.61 | $6.61 | 75,522,250 |
| 2025-06-26 | $6.68 | $6.69 | $6.64 | $6.66 | $6.66 | 47,285,680 |
| 2025-06-25 | $6.66 | $6.70 | $6.63 | $6.68 | $6.68 | 53,945,850 |
| 2025-06-24 | $6.69 | $6.71 | $6.65 | $6.66 | $6.66 | 58,107,080 |
| 2025-06-23 | $6.67 | $6.73 | $6.62 | $6.69 | $6.69 | 64,532,510 |
| 2025-06-20 | $6.68 | $6.73 | $6.66 | $6.67 | $6.67 | 43,861,270 |
| 2025-06-19 | $6.70 | $6.71 | $6.66 | $6.67 | $6.67 | 37,169,770 |
| 2025-06-18 | $6.70 | $6.72 | $6.65 | $6.68 | $6.68 | 44,687,380 |
| 2025-06-17 | $6.67 | $6.72 | $6.65 | $6.69 | $6.69 | 54,647,320 |
| 2025-06-13 | $6.64 | $6.68 | $6.61 | $6.61 | $6.61 | 195,770,800 |
| 2025-06-12 | $6.68 | $6.70 | $6.64 | $6.64 | $6.64 | 63,837,980 |
| 2025-06-11 | $6.73 | $6.73 | $6.68 | $6.68 | $6.68 | 60,569,430 |
| 2025-06-10 | $6.78 | $6.78 | $6.71 | $6.71 | $6.71 | 38,961,000 |
| 2025-06-09 | $6.77 | $6.80 | $6.71 | $6.76 | $6.76 | 44,006,820 |
| 2025-06-06 | $6.67 | $6.80 | $6.65 | $6.75 | $6.75 | 82,964,570 |
| 2025-06-05 | $6.67 | $6.68 | $6.65 | $6.65 | $6.65 | 36,386,370 |
| 2025-06-04 | $6.71 | $6.73 | $6.65 | $6.65 | $6.65 | 59,097,460 |
| 2025-06-03 | $6.79 | $6.84 | $6.69 | $6.71 | $6.71 | 71,788,170 |
| 2025-05-30 | $6.76 | $6.80 | $6.73 | $6.75 | $6.75 | 62,533,830 |
| 2025-05-29 | $6.73 | $6.78 | $6.70 | $6.76 | $6.76 | 59,493,720 |
| 2025-05-28 | $6.67 | $6.74 | $6.67 | $6.72 | $6.72 | 37,027,560 |
| 2025-05-27 | $6.63 | $6.71 | $6.61 | $6.69 | $6.69 | 53,629,900 |
| 2025-05-26 | $6.63 | $6.67 | $6.61 | $6.62 | $6.62 | 41,444,420 |
| 2025-05-23 | $6.67 | $6.75 | $6.63 | $6.63 | $6.63 | 53,966,590 |
| 2025-05-22 | $6.64 | $6.70 | $6.61 | $6.70 | $6.70 | 49,298,310 |
| 2025-05-21 | $6.66 | $6.69 | $6.64 | $6.65 | $6.65 | 47,834,100 |
| 2025-05-20 | $6.67 | $6.70 | $6.62 | $6.65 | $6.65 | 36,575,970 |
| 2025-05-19 | $6.66 | $6.71 | $6.65 | $6.67 | $6.67 | 44,889,470 |
| 2025-05-16 | $6.69 | $6.71 | $6.61 | $6.68 | $6.68 | 61,769,230 |
| 2025-05-15 | $6.71 | $6.77 | $6.69 | $6.71 | $6.71 | 47,944,410 |
| 2025-05-14 | $6.72 | $6.73 | $6.68 | $6.72 | $6.72 | 44,165,110 |
| 2025-05-13 | $6.65 | $6.73 | $6.61 | $6.73 | $6.73 | 70,343,210 |
| 2025-05-12 | $6.65 | $6.67 | $6.58 | $6.63 | $6.63 | 54,630,920 |
| 2025-05-09 | $6.63 | $6.70 | $6.61 | $6.66 | $6.66 | 52,207,870 |
| 2025-05-08 | $6.60 | $6.68 | $6.57 | $6.64 | $6.64 | 49,852,680 |
| 2025-05-07 | $6.63 | $6.64 | $6.53 | $6.63 | $6.63 | 88,192,750 |
| 2025-05-06 | $6.50 | $6.59 | $6.47 | $6.58 | $6.58 | 93,727,200 |
| 2025-04-30 | $6.57 | $6.57 | $6.44 | $6.49 | $6.49 | 150,717,360 |
| 2025-04-29 | $6.77 | $6.80 | $6.74 | $6.77 | $6.77 | 34,679,830 |
| 2025-04-28 | $6.72 | $6.83 | $6.72 | $6.77 | $6.77 | 54,330,000 |
| 2025-04-25 | $6.80 | $6.83 | $6.71 | $6.72 | $6.72 | 47,849,130 |
| 2025-04-24 | $6.76 | $6.84 | $6.76 | $6.80 | $6.80 | 59,146,410 |
| 2025-04-23 | $6.77 | $6.78 | $6.71 | $6.76 | $6.76 | 47,071,330 |
| 2025-04-22 | $6.75 | $6.80 | $6.75 | $6.76 | $6.76 | 44,989,650 |
| 2025-04-21 | $6.77 | $6.81 | $6.74 | $6.75 | $6.75 | 43,980,170 |
| 2025-04-18 | $6.84 | $6.84 | $6.74 | $6.77 | $6.77 | 44,140,880 |
| 2025-04-17 | $6.80 | $6.85 | $6.74 | $6.85 | $6.85 | 73,191,210 |
| 2025-04-16 | $6.68 | $6.81 | $6.66 | $6.81 | $6.81 | 118,340,420 |
| 2025-04-15 | $6.60 | $6.74 | $6.57 | $6.68 | $6.68 | 91,933,480 |
| 2025-04-14 | $6.62 | $6.64 | $6.58 | $6.60 | $6.60 | 52,288,850 |
| 2025-04-11 | $6.66 | $6.68 | $6.59 | $6.65 | $6.65 | 67,224,440 |
| 2025-04-10 | $6.75 | $6.75 | $6.56 | $6.68 | $6.68 | 137,536,250 |
| 2025-04-09 | $6.73 | $6.76 | $6.57 | $6.76 | $6.76 | 118,261,140 |
| 2025-04-08 | $6.45 | $6.74 | $6.43 | $6.73 | $6.73 | 177,186,700 |
| 2025-04-07 | $6.50 | $6.55 | $6.30 | $6.47 | $6.47 | 183,971,840 |
| 2025-04-03 | $6.56 | $6.64 | $6.54 | $6.63 | $6.63 | 70,885,820 |
| 2025-04-02 | $6.56 | $6.59 | $6.51 | $6.58 | $6.58 | 57,963,030 |
| 2025-04-01 | $6.52 | $6.59 | $6.51 | $6.57 | $6.57 | 56,992,250 |
| 2025-03-31 | $6.56 | $6.58 | $6.46 | $6.54 | $6.54 | 65,312,490 |
| 2025-03-28 | $6.59 | $6.62 | $6.54 | $6.56 | $6.56 | 41,703,200 |
| 2025-03-27 | $6.52 | $6.60 | $6.52 | $6.59 | $6.59 | 71,734,750 |
| 2025-03-26 | $6.53 | $6.56 | $6.51 | $6.52 | $6.52 | 52,312,350 |
| 2025-03-25 | $6.43 | $6.54 | $6.41 | $6.53 | $6.53 | 100,792,780 |
| 2025-03-24 | $6.46 | $6.48 | $6.40 | $6.44 | $6.44 | 75,210,060 |
| 2025-03-21 | $6.42 | $6.47 | $6.40 | $6.46 | $6.46 | 103,367,200 |
| 2025-03-20 | $6.48 | $6.50 | $6.41 | $6.41 | $6.41 | 87,003,450 |
| 2025-03-19 | $6.45 | $6.48 | $6.44 | $6.47 | $6.47 | 55,152,070 |
| 2025-03-18 | $6.49 | $6.50 | $6.45 | $6.45 | $6.45 | 56,236,360 |
| 2025-03-17 | $6.53 | $6.55 | $6.48 | $6.48 | $6.48 | 83,817,730 |
| 2025-03-14 | $6.48 | $6.52 | $6.48 | $6.52 | $6.52 | 66,350,920 |
| 2025-03-13 | $6.47 | $6.52 | $6.47 | $6.49 | $6.49 | 50,935,710 |
| 2025-03-12 | $6.55 | $6.55 | $6.47 | $6.48 | $6.48 | 66,631,660 |
| 2025-03-11 | $6.50 | $6.55 | $6.49 | $6.55 | $6.55 | 46,574,850 |
| 2025-03-10 | $6.50 | $6.54 | $6.48 | $6.52 | $6.52 | 66,782,270 |
| 2025-03-07 | $6.57 | $6.58 | $6.50 | $6.51 | $6.51 | 62,208,360 |
| 2025-03-06 | $6.63 | $6.64 | $6.55 | $6.55 | $6.55 | 75,058,710 |
| 2025-03-05 | $6.66 | $6.68 | $6.61 | $6.62 | $6.62 | 50,148,630 |
| 2025-03-04 | $6.67 | $6.71 | $6.64 | $6.64 | $6.64 | 47,152,080 |
| 2025-03-03 | $6.73 | $6.77 | $6.66 | $6.70 | $6.70 | 54,998,230 |
| 2025-02-28 | $6.75 | $6.79 | $6.70 | $6.70 | $6.70 | 52,920,300 |
| 2025-02-27 | $6.75 | $6.80 | $6.74 | $6.76 | $6.76 | 60,101,400 |
| 2025-02-26 | $6.66 | $6.74 | $6.65 | $6.73 | $6.73 | 60,416,390 |
| 2025-02-25 | $6.69 | $6.80 | $6.61 | $6.65 | $6.65 | 69,307,340 |
| 2025-02-24 | $6.75 | $6.78 | $6.66 | $6.67 | $6.67 | 70,550,580 |
| 2025-02-20 | $6.85 | $6.86 | $6.75 | $6.81 | $6.81 | 74,336,860 |
| 2025-02-19 | $6.86 | $6.88 | $6.76 | $6.86 | $6.86 | 87,651,880 |
| 2025-02-18 | $6.86 | $6.98 | $6.83 | $6.85 | $6.85 | 138,624,960 |
| 2025-02-17 | $6.77 | $6.87 | $6.73 | $6.86 | $6.86 | 110,531,380 |
| 2025-02-14 | $6.72 | $6.80 | $6.67 | $6.79 | $6.79 | 102,160,410 |
| 2025-02-13 | $6.66 | $6.76 | $6.63 | $6.71 | $6.71 | 87,260,140 |
| 2025-02-12 | $6.68 | $6.69 | $6.63 | $6.66 | $6.66 | 54,895,130 |
| 2025-02-11 | $6.57 | $6.71 | $6.56 | $6.66 | $6.66 | 100,866,890 |
| 2025-02-10 | $6.56 | $6.66 | $6.55 | $6.58 | $6.58 | 84,387,610 |
| 2025-02-07 | $6.54 | $6.62 | $6.49 | $6.60 | $6.60 | 87,926,280 |
| 2025-02-06 | $6.52 | $6.56 | $6.46 | $6.54 | $6.54 | 86,509,260 |
| 2025-02-05 | $6.62 | $6.65 | $6.48 | $6.49 | $6.49 | 103,194,160 |
| 2025-01-27 | $6.45 | $6.70 | $6.45 | $6.65 | $6.65 | 181,453,800 |
| 2025-01-24 | $6.34 | $6.46 | $6.31 | $6.43 | $6.43 | 135,016,680 |
| 2025-01-23 | $6.30 | $6.41 | $6.30 | $6.35 | $6.35 | 144,699,650 |
| 2025-01-22 | $6.28 | $6.28 | $6.21 | $6.27 | $6.27 | 76,736,480 |
| 2025-01-21 | $6.35 | $6.35 | $6.25 | $6.28 | $6.28 | 79,330,110 |
| 2025-01-20 | $6.37 | $6.40 | $6.32 | $6.34 | $6.34 | 81,506,960 |
| 2025-01-17 | $6.32 | $6.43 | $6.27 | $6.35 | $6.35 | 116,934,480 |
| 2025-01-16 | $6.33 | $6.39 | $6.30 | $6.33 | $6.33 | 111,496,010 |
| 2025-01-15 | $6.28 | $6.41 | $6.25 | $6.34 | $6.34 | 128,376,060 |
| 2025-01-14 | $6.24 | $6.31 | $6.23 | $6.29 | $6.29 | 103,428,310 |
| 2025-01-13 | $6.21 | $6.27 | $6.15 | $6.23 | $6.23 | 143,800,740 |
| 2025-01-09 | $6.56 | $6.57 | $6.40 | $6.41 | $6.41 | 113,276,810 |
| 2025-01-08 | $6.54 | $6.62 | $6.50 | $6.58 | $6.58 | 98,261,910 |
| 2025-01-07 | $6.62 | $6.63 | $6.49 | $6.56 | $6.56 | 105,254,670 |
| 2025-01-06 | $6.66 | $6.70 | $6.58 | $6.62 | $6.62 | 83,857,920 |
| 2025-01-03 | $6.62 | $6.71 | $6.60 | $6.68 | $6.68 | 102,360,480 |
| 2025-01-02 | $6.78 | $6.82 | $6.57 | $6.60 | $6.60 | 128,094,710 |
| 2024-12-31 | $6.79 | $6.84 | $6.78 | $6.78 | $6.78 | 115,828,860 |
| 2024-12-30 | $6.79 | $6.87 | $6.78 | $6.81 | $6.81 | 112,504,940 |
| 2024-12-27 | $6.74 | $6.83 | $6.74 | $6.80 | $6.80 | 134,162,140 |
| 2024-12-26 | $6.87 | $6.89 | $6.74 | $6.76 | $6.76 | 153,368,030 |
| 2024-12-25 | $6.84 | $6.92 | $6.78 | $6.92 | $6.92 | 152,257,010 |
| 2024-12-24 | $6.85 | $6.87 | $6.81 | $6.86 | $6.86 | 67,676,160 |
| 2024-12-23 | $6.83 | $6.91 | $6.81 | $6.86 | $6.86 | 96,637,810 |
| 2024-12-20 | $6.85 | $6.88 | $6.82 | $6.83 | $6.83 | 59,065,660 |
| 2024-12-19 | $6.85 | $6.88 | $6.82 | $6.86 | $6.86 | 69,561,910 |
| 2024-12-18 | $6.91 | $6.97 | $6.85 | $6.86 | $6.86 | 105,667,330 |
| 2024-12-17 | $6.93 | $7.00 | $6.87 | $6.88 | $6.88 | 102,391,710 |
| 2024-12-16 | $6.87 | $6.97 | $6.87 | $6.96 | $6.96 | 109,527,380 |
| 2024-12-13 | $6.90 | $6.94 | $6.87 | $6.88 | $6.88 | 99,593,680 |
| 2024-12-12 | $6.88 | $6.94 | $6.86 | $6.91 | $6.91 | 69,664,490 |
| 2024-12-11 | $6.88 | $6.92 | $6.84 | $6.88 | $6.88 | 69,527,150 |
| 2024-12-10 | $7.00 | $7.02 | $6.88 | $6.90 | $6.90 | 98,020,610 |
| 2024-12-09 | $6.93 | $6.99 | $6.91 | $6.94 | $6.94 | 67,158,150 |
| 2024-12-06 | $6.89 | $6.95 | $6.89 | $6.94 | $6.94 | 62,011,710 |
| 2024-12-05 | $6.91 | $6.92 | $6.87 | $6.88 | $6.88 | 47,981,110 |
| 2024-12-04 | $6.87 | $6.93 | $6.86 | $6.93 | $6.93 | 69,964,720 |
| 2024-12-03 | $6.82 | $6.90 | $6.81 | $6.90 | $6.90 | 100,645,240 |
| 2024-12-02 | $6.82 | $6.84 | $6.78 | $6.81 | $6.81 | 64,116,950 |
| 2024-11-29 | $6.82 | $6.85 | $6.77 | $6.81 | $6.81 | 68,419,060 |
| 2024-11-28 | $6.80 | $6.85 | $6.74 | $6.81 | $6.81 | 63,598,310 |
| 2024-11-27 | $6.71 | $6.78 | $6.69 | $6.77 | $6.77 | 60,277,120 |
| 2024-11-26 | $6.66 | $6.76 | $6.64 | $6.73 | $6.73 | 54,515,040 |
| 2024-11-25 | $6.68 | $6.74 | $6.65 | $6.68 | $6.68 | 59,810,950 |
| 2024-11-22 | $6.74 | $6.79 | $6.66 | $6.67 | $6.67 | 67,594,190 |
| 2024-11-21 | $6.73 | $6.77 | $6.71 | $6.74 | $6.74 | 47,682,900 |
| 2024-11-20 | $6.73 | $6.77 | $6.72 | $6.74 | $6.74 | 60,774,350 |
| 2024-11-19 | $6.82 | $6.87 | $6.69 | $6.76 | $6.76 | 110,173,180 |
| 2024-11-18 | $6.84 | $6.99 | $6.80 | $6.82 | $6.82 | 160,356,620 |
| 2024-11-15 | $6.72 | $6.85 | $6.70 | $6.80 | $6.80 | 120,537,790 |
| 2024-11-14 | $6.75 | $6.81 | $6.71 | $6.73 | $6.73 | 79,640,230 |
| 2024-11-13 | $6.65 | $6.76 | $6.63 | $6.75 | $6.75 | 99,123,020 |
| 2024-11-12 | $6.67 | $6.74 | $6.64 | $6.65 | $6.65 | 77,847,130 |
| 2024-11-11 | $6.71 | $6.74 | $6.62 | $6.69 | $6.69 | 70,621,450 |
| 2024-11-08 | $6.72 | $6.82 | $6.66 | $6.75 | $6.75 | 113,330,430 |
| 2024-11-07 | $6.60 | $6.71 | $6.58 | $6.71 | $6.71 | 98,480,760 |
| 2024-11-06 | $6.64 | $6.67 | $6.61 | $6.63 | $6.63 | 72,333,180 |
| 2024-11-05 | $6.63 | $6.66 | $6.60 | $6.65 | $6.65 | 82,252,200 |
| 2024-11-04 | $6.58 | $6.64 | $6.52 | $6.63 | $6.63 | 78,547,450 |
| 2024-11-01 | $6.50 | $6.58 | $6.46 | $6.58 | $6.58 | 95,718,690 |
| 2024-10-31 | $6.47 | $6.53 | $6.38 | $6.51 | $6.51 | 98,349,830 |
| 2024-10-30 | $6.48 | $6.52 | $6.42 | $6.48 | $6.48 | 98,531,220 |
| 2024-10-29 | $6.52 | $6.57 | $6.49 | $6.51 | $6.51 | 78,836,680 |
| 2024-10-28 | $6.58 | $6.59 | $6.50 | $6.52 | $6.52 | 111,363,160 |
| 2024-10-25 | $6.59 | $6.64 | $6.54 | $6.58 | $6.58 | 87,919,810 |
| 2024-10-24 | $6.70 | $6.73 | $6.58 | $6.62 | $6.62 | 97,668,910 |
| 2024-10-23 | $6.77 | $6.84 | $6.75 | $6.80 | $6.80 | 91,803,780 |
| 2024-10-22 | $6.71 | $6.78 | $6.69 | $6.77 | $6.77 | 96,665,030 |
| 2024-10-21 | $6.76 | $6.77 | $6.67 | $6.72 | $6.72 | 106,117,720 |
| 2024-10-18 | $6.70 | $6.79 | $6.62 | $6.75 | $6.75 | 105,843,040 |
| 2024-10-17 | $6.74 | $6.77 | $6.66 | $6.70 | $6.70 | 83,617,390 |
| 2024-10-16 | $6.62 | $6.75 | $6.59 | $6.74 | $6.74 | 107,299,190 |
| 2024-10-15 | $6.66 | $6.69 | $6.63 | $6.64 | $6.64 | 103,050,350 |
| 2024-10-14 | $6.64 | $6.74 | $6.63 | $6.69 | $6.69 | 104,261,100 |
| 2024-10-11 | $6.70 | $6.75 | $6.61 | $6.63 | $6.63 | 111,016,980 |
| 2024-10-10 | $6.57 | $6.81 | $6.53 | $6.68 | $6.68 | 188,200,340 |
| 2024-10-09 | $6.83 | $6.83 | $6.56 | $6.58 | $6.58 | 208,211,780 |
| 2024-10-08 | $7.48 | $7.52 | $6.79 | $6.91 | $6.91 | 368,085,860 |
| 2024-09-30 | $6.64 | $6.88 | $6.57 | $6.86 | $6.86 | 329,626,190 |
| 2024-09-27 | $6.57 | $6.61 | $6.41 | $6.51 | $6.51 | 132,891,480 |
| 2024-09-26 | $6.38 | $6.48 | $6.34 | $6.48 | $6.48 | 95,319,520 |
| 2024-09-25 | $6.29 | $6.50 | $6.28 | $6.38 | $6.38 | 141,368,660 |
| 2024-09-24 | $6.14 | $6.25 | $6.12 | $6.25 | $6.25 | 100,514,670 |
| 2024-09-23 | $6.01 | $6.13 | $6.01 | $6.11 | $6.11 | 55,449,850 |
| 2024-09-20 | $5.99 | $6.06 | $5.96 | $6.02 | $6.02 | 69,503,300 |
| 2024-09-19 | $5.99 | $6.01 | $5.96 | $5.99 | $5.99 | 54,929,300 |
| 2024-09-18 | $5.92 | $6.00 | $5.89 | $5.99 | $5.99 | 52,938,820 |
| 2024-09-13 | $5.95 | $6.01 | $5.91 | $5.92 | $5.92 | 45,240,460 |
| 2024-09-12 | $5.88 | $5.99 | $5.86 | $5.95 | $5.95 | 63,852,070 |
| 2024-09-11 | $6.00 | $6.00 | $5.84 | $5.88 | $5.88 | 98,988,490 |
| 2024-09-10 | $6.07 | $6.09 | $5.95 | $6.02 | $6.02 | 84,192,630 |
| 2024-09-09 | $6.15 | $6.16 | $6.05 | $6.07 | $6.07 | 63,973,040 |
| 2024-09-06 | $6.16 | $6.26 | $6.15 | $6.15 | $6.15 | 64,554,010 |
| 2024-09-05 | $6.10 | $6.18 | $6.09 | $6.17 | $6.17 | 74,452,680 |
| 2024-09-04 | $6.10 | $6.15 | $6.09 | $6.10 | $6.10 | 71,193,800 |
| 2024-09-03 | $6.12 | $6.14 | $6.07 | $6.12 | $6.12 | 87,269,060 |
| 2024-09-02 | $6.10 | $6.18 | $6.08 | $6.11 | $6.11 | 124,248,350 |
| 2024-08-30 | $6.11 | $6.15 | $6.06 | $6.11 | $6.11 | 168,355,710 |
| 2024-08-29 | $6.60 | $6.60 | $6.12 | $6.15 | $6.15 | 284,909,060 |
| 2024-08-28 | $6.70 | $6.70 | $6.61 | $6.65 | $6.65 | 63,414,100 |
| 2024-08-27 | $6.77 | $6.79 | $6.68 | $6.70 | $6.70 | 63,648,240 |
| 2024-08-26 | $6.81 | $6.82 | $6.75 | $6.77 | $6.77 | 53,981,380 |
| 2024-08-23 | $6.79 | $6.84 | $6.75 | $6.82 | $6.82 | 51,015,450 |
| 2024-08-22 | $6.80 | $6.84 | $6.79 | $6.79 | $6.79 | 47,036,410 |
| 2024-08-21 | $6.87 | $6.88 | $6.79 | $6.80 | $6.80 | 56,391,640 |
| 2024-08-20 | $6.92 | $6.92 | $6.84 | $6.88 | $6.88 | 41,289,150 |
| 2024-08-19 | $6.87 | $6.92 | $6.86 | $6.91 | $6.91 | 47,342,850 |
| 2024-08-16 | $6.88 | $6.91 | $6.86 | $6.87 | $6.87 | 39,777,550 |
| 2024-08-15 | $6.82 | $6.90 | $6.81 | $6.88 | $6.88 | 49,402,340 |
| 2024-08-14 | $6.85 | $6.87 | $6.82 | $6.83 | $6.83 | 33,843,940 |
| 2024-08-13 | $6.86 | $6.90 | $6.82 | $6.86 | $6.86 | 36,584,780 |
| 2024-08-12 | $6.82 | $6.87 | $6.78 | $6.86 | $6.86 | 49,967,320 |
| 2024-08-09 | $6.92 | $6.93 | $6.85 | $6.86 | $6.86 | 50,917,980 |
| 2024-08-08 | $6.90 | $6.94 | $6.88 | $6.93 | $6.93 | 40,613,710 |
| 2024-08-07 | $6.89 | $6.95 | $6.88 | $6.89 | $6.89 | 46,387,290 |
| 2024-08-06 | $6.94 | $6.97 | $6.85 | $6.90 | $6.90 | 81,209,200 |
| 2024-08-05 | $6.97 | $7.00 | $6.92 | $6.93 | $6.93 | 77,268,650 |
| 2024-08-02 | $7.03 | $7.08 | $6.98 | $6.98 | $6.98 | 57,524,030 |
| 2024-08-01 | $6.97 | $7.09 | $6.94 | $7.06 | $7.06 | 99,708,110 |
| 2024-07-31 | $7.06 | $7.10 | $6.94 | $6.97 | $6.97 | 111,965,310 |
| 2024-07-30 | $7.02 | $7.07 | $6.99 | $7.05 | $7.05 | 75,694,680 |
| 2024-07-29 | $6.95 | $7.02 | $6.93 | $7.01 | $7.01 | 56,377,590 |
| 2024-07-26 | $6.99 | $7.01 | $6.90 | $6.95 | $6.95 | 67,306,370 |
| 2024-07-25 | $7.01 | $7.01 | $6.92 | $6.99 | $6.99 | 76,394,590 |
| 2024-07-24 | $6.97 | $7.02 | $6.93 | $7.00 | $7.00 | 73,331,570 |
| 2024-07-23 | $6.98 | $7.03 | $6.96 | $6.96 | $6.96 | 68,235,330 |
| 2024-07-22 | $6.96 | $7.02 | $6.93 | $6.98 | $6.98 | 77,622,080 |
| 2024-07-19 | $6.91 | $6.99 | $6.89 | $6.96 | $6.96 | 79,549,090 |
| 2024-07-18 | $6.91 | $6.94 | $6.85 | $6.92 | $6.92 | 51,956,690 |
| 2024-07-17 | $6.89 | $6.92 | $6.85 | $6.91 | $6.91 | 63,467,580 |
| 2024-07-16 | $6.78 | $6.90 | $6.78 | $6.89 | $6.89 | 76,965,730 |
| 2024-07-15 | $6.75 | $6.81 | $6.71 | $6.79 | $6.79 | 55,722,160 |
| 2024-07-12 | $6.76 | $6.79 | $6.73 | $6.75 | $6.75 | 75,221,640 |
| 2024-07-11 | $6.80 | $6.88 | $6.75 | $6.76 | $6.76 | 117,533,540 |
| 2024-07-10 | $7.18 | $7.19 | $7.10 | $7.14 | $7.14 | 84,403,940 |
| 2024-07-09 | $7.22 | $7.22 | $7.14 | $7.18 | $7.18 | 69,699,890 |
| 2024-07-08 | $7.20 | $7.25 | $7.19 | $7.20 | $7.20 | 53,233,630 |
| 2024-07-05 | $7.25 | $7.29 | $7.19 | $7.22 | $7.22 | 64,756,850 |
| 2024-07-04 | $7.24 | $7.32 | $7.24 | $7.25 | $7.25 | 96,652,810 |
| 2024-07-03 | $7.21 | $7.25 | $7.16 | $7.24 | $7.24 | 105,781,280 |
| 2024-07-02 | $7.19 | $7.26 | $7.18 | $7.24 | $7.24 | 89,000,680 |
| 2024-07-01 | $7.16 | $7.22 | $7.15 | $7.20 | $7.20 | 90,431,160 |
| 2024-06-28 | $7.11 | $7.17 | $7.10 | $7.16 | $7.16 | 76,906,100 |
| 2024-06-27 | $7.05 | $7.16 | $7.05 | $7.10 | $7.10 | 102,208,830 |
| 2024-06-26 | $7.04 | $7.07 | $7.03 | $7.06 | $7.06 | 47,189,450 |
| 2024-06-25 | $7.06 | $7.08 | $7.02 | $7.04 | $7.04 | 70,247,340 |
| 2024-06-24 | $7.08 | $7.09 | $7.04 | $7.05 | $7.05 | 66,659,320 |
| 2024-06-21 | $7.10 | $7.11 | $7.06 | $7.09 | $7.09 | 53,248,150 |
| 2024-06-20 | $7.11 | $7.12 | $7.06 | $7.10 | $7.10 | 55,142,420 |
| 2024-06-19 | $7.11 | $7.15 | $7.10 | $7.10 | $7.10 | 45,205,400 |
| 2024-06-18 | $7.09 | $7.13 | $7.08 | $7.12 | $7.12 | 77,292,910 |
| 2024-06-17 | $7.17 | $7.19 | $7.06 | $7.09 | $7.09 | 117,244,150 |
| 2024-06-14 | $7.20 | $7.25 | $7.17 | $7.17 | $7.17 | 92,679,680 |
| 2024-06-13 | $7.23 | $7.26 | $7.19 | $7.21 | $7.21 | 56,268,560 |
| 2024-06-12 | $7.14 | $7.25 | $7.12 | $7.24 | $7.24 | 86,408,130 |
| 2024-06-11 | $7.23 | $7.26 | $7.14 | $7.14 | $7.14 | 116,612,460 |
| 2024-06-07 | $7.13 | $7.24 | $7.12 | $7.23 | $7.23 | 128,223,170 |
| 2024-06-06 | $7.10 | $7.14 | $7.10 | $7.12 | $7.12 | 79,034,650 |
| 2024-06-05 | $7.08 | $7.14 | $7.07 | $7.10 | $7.10 | 90,504,960 |
| 2024-06-04 | $7.05 | $7.09 | $7.03 | $7.08 | $7.08 | 56,956,030 |
| 2024-06-03 | $7.07 | $7.08 | $7.03 | $7.05 | $7.05 | 65,510,710 |
| 2024-05-31 | $7.08 | $7.09 | $7.07 | $7.07 | $7.07 | 63,703,360 |
| 2024-05-30 | $7.09 | $7.11 | $7.06 | $7.07 | $7.07 | 65,649,430 |
| 2024-05-29 | $7.09 | $7.11 | $7.08 | $7.09 | $7.09 | 50,017,330 |
| 2024-05-28 | $7.11 | $7.13 | $7.09 | $7.10 | $7.10 | 46,138,680 |
| 2024-05-27 | $7.08 | $7.13 | $7.08 | $7.12 | $7.12 | 88,461,050 |
| 2024-05-24 | $7.06 | $7.10 | $7.05 | $7.08 | $7.08 | 59,288,600 |
| 2024-05-23 | $7.10 | $7.11 | $7.05 | $7.06 | $7.06 | 85,865,660 |
| 2024-05-22 | $7.10 | $7.13 | $7.09 | $7.11 | $7.11 | 83,048,140 |
| 2024-05-21 | $7.08 | $7.11 | $7.08 | $7.09 | $7.09 | 76,595,730 |
| 2024-05-20 | $7.10 | $7.12 | $7.07 | $7.08 | $7.08 | 81,763,210 |
| 2024-05-17 | $7.08 | $7.10 | $7.07 | $7.10 | $7.10 | 62,148,300 |
| 2024-05-16 | $7.08 | $7.10 | $7.06 | $7.08 | $7.08 | 77,765,230 |
| 2024-05-15 | $7.09 | $7.12 | $7.08 | $7.08 | $7.08 | 68,157,490 |
| 2024-05-14 | $7.12 | $7.14 | $7.09 | $7.11 | $7.11 | 85,908,040 |
| 2024-05-13 | $7.07 | $7.16 | $7.04 | $7.12 | $7.12 | 152,415,570 |
| 2024-05-10 | $7.06 | $7.09 | $7.03 | $7.07 | $7.07 | 118,529,430 |
| 2024-05-09 | $6.99 | $7.08 | $6.99 | $7.05 | $7.05 | 130,310,280 |
| 2024-05-08 | $6.95 | $7.00 | $6.94 | $6.99 | $6.99 | 130,411,780 |
| 2024-05-07 | $6.94 | $6.96 | $6.91 | $6.96 | $6.96 | 125,349,730 |
| 2024-05-06 | $6.95 | $6.98 | $6.92 | $6.94 | $6.94 | 207,461,060 |
| 2024-04-30 | $7.04 | $7.06 | $6.92 | $6.92 | $6.92 | 285,323,260 |
| 2024-04-29 | $7.25 | $7.27 | $7.00 | $7.03 | $7.03 | 425,705,450 |
| 2024-04-26 | $7.52 | $7.53 | $7.40 | $7.44 | $7.44 | 134,846,330 |
| 2024-04-25 | $7.51 | $7.55 | $7.48 | $7.52 | $7.52 | 58,181,670 |
| 2024-04-24 | $7.46 | $7.53 | $7.43 | $7.52 | $7.52 | 92,023,480 |
| 2024-04-23 | $7.48 | $7.53 | $7.43 | $7.45 | $7.45 | 102,357,700 |
| 2024-04-22 | $7.59 | $7.65 | $7.47 | $7.50 | $7.50 | 100,961,070 |
| 2024-04-19 | $7.56 | $7.63 | $7.54 | $7.61 | $7.61 | 100,442,700 |
| 2024-04-18 | $7.63 | $7.70 | $7.55 | $7.56 | $7.56 | 114,583,470 |
| 2024-04-17 | $7.48 | $7.63 | $7.48 | $7.63 | $7.63 | 115,372,530 |
| 2024-04-16 | $7.59 | $7.61 | $7.49 | $7.49 | $7.49 | 140,327,000 |
| 2024-04-15 | $7.52 | $7.64 | $7.47 | $7.59 | $7.59 | 135,578,260 |
| 2024-04-12 | $7.53 | $7.55 | $7.48 | $7.51 | $7.51 | 68,150,320 |
| 2024-04-11 | $7.42 | $7.53 | $7.40 | $7.51 | $7.51 | 99,958,860 |
| 2024-04-10 | $7.40 | $7.48 | $7.39 | $7.44 | $7.44 | 108,988,420 |
| 2024-04-09 | $7.45 | $7.46 | $7.37 | $7.41 | $7.41 | 77,226,220 |
| 2024-04-08 | $7.41 | $7.47 | $7.36 | $7.46 | $7.46 | 92,340,670 |
| 2024-04-03 | $7.40 | $7.44 | $7.36 | $7.41 | $7.41 | 77,463,230 |
| 2024-04-02 | $7.37 | $7.41 | $7.35 | $7.39 | $7.39 | 64,266,110 |
| 2024-04-01 | $7.34 | $7.40 | $7.34 | $7.37 | $7.37 | 77,291,730 |
| 2024-03-29 | $7.31 | $7.36 | $7.29 | $7.36 | $7.36 | 66,689,300 |
| 2024-03-28 | $7.33 | $7.33 | $7.26 | $7.32 | $7.32 | 82,902,970 |
| 2024-03-27 | $7.28 | $7.37 | $7.28 | $7.33 | $7.33 | 98,713,020 |
| 2024-03-26 | $7.31 | $7.33 | $7.26 | $7.29 | $7.29 | 84,086,840 |
| 2024-03-25 | $7.30 | $7.36 | $7.28 | $7.31 | $7.31 | 76,107,310 |
| 2024-03-22 | $7.36 | $7.37 | $7.28 | $7.31 | $7.31 | 69,151,410 |
| 2024-03-21 | $7.34 | $7.38 | $7.31 | $7.36 | $7.36 | 65,060,420 |
| 2024-03-20 | $7.27 | $7.34 | $7.26 | $7.33 | $7.33 | 75,283,600 |
| 2024-03-19 | $7.32 | $7.33 | $7.26 | $7.27 | $7.27 | 68,046,540 |
| 2024-03-18 | $7.32 | $7.35 | $7.30 | $7.32 | $7.32 | 76,502,870 |
| 2024-03-15 | $7.32 | $7.35 | $7.27 | $7.33 | $7.33 | 68,581,240 |
| 2024-03-14 | $7.24 | $7.36 | $7.23 | $7.31 | $7.31 | 107,214,940 |
| 2024-03-13 | $7.26 | $7.29 | $7.23 | $7.26 | $7.26 | 91,697,290 |
| 2024-03-12 | $7.38 | $7.38 | $7.27 | $7.27 | $7.27 | 165,882,610 |
| 2024-03-11 | $7.42 | $7.45 | $7.37 | $7.39 | $7.39 | 124,858,220 |
| 2024-03-08 | $7.42 | $7.45 | $7.39 | $7.44 | $7.44 | 125,700,220 |
| 2024-03-07 | $7.43 | $7.45 | $7.40 | $7.42 | $7.42 | 113,854,510 |
| 2024-03-06 | $7.52 | $7.53 | $7.42 | $7.43 | $7.43 | 170,345,140 |
| 2024-03-05 | $7.45 | $7.54 | $7.44 | $7.54 | $7.54 | 183,084,450 |
| 2024-03-04 | $7.43 | $7.48 | $7.42 | $7.46 | $7.46 | 163,452,170 |
| 2024-03-01 | $7.43 | $7.47 | $7.42 | $7.44 | $7.44 | 168,179,970 |
| 2024-02-29 | $7.42 | $7.46 | $7.40 | $7.46 | $7.46 | 193,023,310 |
| 2024-02-28 | $7.45 | $7.48 | $7.42 | $7.43 | $7.43 | 183,408,300 |
| 2024-02-27 | $7.52 | $7.53 | $7.44 | $7.47 | $7.47 | 207,876,250 |
| 2024-02-26 | $7.68 | $7.69 | $7.49 | $7.60 | $7.60 | 190,733,060 |
| 2024-02-23 | $7.75 | $7.80 | $7.65 | $7.67 | $7.67 | 184,798,970 |
| 2024-02-22 | $7.69 | $7.78 | $7.65 | $7.75 | $7.75 | 161,528,320 |
| 2024-02-21 | $7.75 | $7.78 | $7.68 | $7.72 | $7.72 | 196,901,430 |
| 2024-02-20 | $7.56 | $7.82 | $7.55 | $7.78 | $7.78 | 212,595,840 |
| 2024-02-19 | $7.42 | $7.59 | $7.33 | $7.59 | $7.59 | 236,249,360 |
| 2024-02-08 | $7.52 | $7.53 | $7.32 | $7.43 | $7.43 | 214,913,220 |
| 2024-02-07 | $7.51 | $7.56 | $7.32 | $7.53 | $7.53 | 303,806,120 |
| 2024-02-06 | $7.49 | $7.62 | $7.47 | $7.49 | $7.49 | 328,537,290 |
| 2024-02-05 | $7.46 | $7.56 | $7.43 | $7.53 | $7.53 | 280,836,080 |
| 2024-02-02 | $7.45 | $7.48 | $7.39 | $7.46 | $7.46 | 200,165,820 |
| 2024-02-01 | $7.44 | $7.49 | $7.40 | $7.46 | $7.46 | 174,605,100 |
| 2024-01-31 | $7.37 | $7.49 | $7.36 | $7.47 | $7.47 | 152,712,100 |
| 2024-01-30 | $7.43 | $7.48 | $7.38 | $7.38 | $7.38 | 127,144,570 |
| 2024-01-29 | $7.46 | $7.56 | $7.41 | $7.47 | $7.47 | 157,221,350 |
| 2024-01-26 | $7.42 | $7.48 | $7.40 | $7.47 | $7.47 | 127,812,410 |
| 2024-01-25 | $7.38 | $7.45 | $7.36 | $7.43 | $7.43 | 111,608,280 |
| 2024-01-24 | $7.26 | $7.40 | $7.25 | $7.39 | $7.39 | 100,017,000 |
| 2024-01-23 | $7.13 | $7.29 | $7.11 | $7.26 | $7.26 | 74,471,160 |
| 2024-01-22 | $7.29 | $7.32 | $7.11 | $7.13 | $7.13 | 81,270,090 |
| 2024-01-19 | $7.31 | $7.36 | $7.28 | $7.31 | $7.31 | 60,192,260 |
| 2024-01-18 | $7.36 | $7.37 | $7.18 | $7.34 | $7.34 | 112,741,850 |
| 2024-01-17 | $7.37 | $7.44 | $7.36 | $7.37 | $7.37 | 107,066,880 |
| 2024-01-16 | $7.39 | $7.40 | $7.34 | $7.39 | $7.39 | 55,425,950 |
| 2024-01-15 | $7.35 | $7.42 | $7.33 | $7.38 | $7.38 | 73,007,550 |
| 2024-01-12 | $7.30 | $7.39 | $7.29 | $7.36 | $7.36 | 58,532,510 |
| 2024-01-11 | $7.37 | $7.38 | $7.28 | $7.30 | $7.30 | 89,759,280 |
| 2024-01-10 | $7.40 | $7.43 | $7.32 | $7.37 | $7.37 | 93,233,420 |
| 2024-01-09 | $7.37 | $7.41 | $7.31 | $7.41 | $7.41 | 128,426,980 |
| 2024-01-08 | $7.37 | $7.41 | $7.34 | $7.39 | $7.39 | 111,208,910 |
| 2024-01-05 | $7.36 | $7.41 | $7.34 | $7.37 | $7.37 | 139,609,780 |
| 2024-01-04 | $7.31 | $7.38 | $7.30 | $7.38 | $7.38 | 112,012,540 |
| 2024-01-03 | $7.28 | $7.32 | $7.26 | $7.32 | $7.32 | 75,229,680 |
| 2024-01-02 | $7.19 | $7.32 | $7.19 | $7.28 | $7.28 | 100,780,230 |
| 2024-01-01 | $7.21 | $7.21 | $7.21 | $7.21 | $7.21 | 0 |
| 2023-12-29 | $7.19 | $7.22 | $7.17 | $7.21 | $7.21 | 67,517,030 |
| 2023-12-28 | $7.27 | $7.27 | $7.16 | $7.21 | $7.21 | 114,734,300 |
| 2023-12-27 | $7.23 | $7.28 | $7.20 | $7.27 | $7.27 | 45,562,180 |
| 2023-12-26 | $7.20 | $7.27 | $7.18 | $7.22 | $7.22 | 55,873,400 |
| 2023-12-25 | $7.22 | $7.23 | $7.15 | $7.20 | $7.20 | 51,304,290 |
| 2023-12-22 | $7.21 | $7.30 | $7.19 | $7.23 | $7.23 | 80,006,890 |
| 2023-12-21 | $7.20 | $7.23 | $7.15 | $7.20 | $7.20 | 60,150,500 |
| 2023-12-20 | $7.19 | $7.30 | $7.19 | $7.21 | $7.21 | 57,544,150 |
| 2023-12-19 | $7.22 | $7.27 | $7.17 | $7.20 | $7.20 | 44,048,160 |
| 2023-12-18 | $7.19 | $7.23 | $7.17 | $7.21 | $7.21 | 49,778,480 |
| 2023-12-15 | $7.25 | $7.27 | $7.17 | $7.19 | $7.19 | 81,197,690 |
| 2023-12-14 | $7.34 | $7.35 | $7.25 | $7.27 | $7.27 | 51,348,190 |
| 2023-12-13 | $7.30 | $7.37 | $7.29 | $7.33 | $7.33 | 68,837,120 |
| 2023-12-12 | $7.32 | $7.34 | $7.28 | $7.31 | $7.31 | 66,912,900 |
| 2023-12-11 | $7.31 | $7.34 | $7.21 | $7.33 | $7.33 | 76,391,940 |
| 2023-12-08 | $7.28 | $7.34 | $7.24 | $7.33 | $7.33 | 76,720,990 |
| 2023-12-07 | $7.25 | $7.30 | $7.23 | $7.27 | $7.27 | 45,994,720 |
| 2023-12-06 | $7.24 | $7.29 | $7.16 | $7.25 | $7.25 | 57,779,600 |
| 2023-12-05 | $7.26 | $7.30 | $7.22 | $7.24 | $7.24 | 57,619,960 |
| 2023-12-04 | $7.30 | $7.33 | $7.25 | $7.28 | $7.28 | 58,982,440 |
| 2023-12-01 | $7.26 | $7.34 | $7.24 | $7.30 | $7.30 | 71,324,490 |
| 2023-11-30 | $7.18 | $7.28 | $7.17 | $7.26 | $7.26 | 59,989,870 |
| 2023-11-29 | $7.16 | $7.20 | $7.14 | $7.19 | $7.19 | 39,079,610 |
| 2023-11-28 | $7.13 | $7.17 | $7.10 | $7.16 | $7.16 | 31,860,660 |
| 2023-11-27 | $7.13 | $7.15 | $7.09 | $7.13 | $7.13 | 24,204,000 |
| 2023-11-24 | $7.09 | $7.16 | $7.09 | $7.15 | $7.15 | 36,544,230 |
| 2023-11-23 | $7.08 | $7.12 | $7.07 | $7.09 | $7.09 | 23,805,100 |
| 2023-11-22 | $7.07 | $7.11 | $7.06 | $7.08 | $7.08 | 23,028,590 |
| 2023-11-21 | $7.04 | $7.10 | $7.02 | $7.08 | $7.08 | 39,549,260 |
| 2023-11-20 | $7.04 | $7.05 | $7.02 | $7.03 | $7.03 | 41,995,860 |
| 2023-11-17 | $7.08 | $7.09 | $7.04 | $7.04 | $7.04 | 52,407,390 |
| 2023-11-16 | $7.08 | $7.10 | $7.07 | $7.08 | $7.08 | 34,369,380 |
| 2023-11-15 | $7.10 | $7.10 | $7.07 | $7.08 | $7.08 | 24,625,540 |
| 2023-11-14 | $7.10 | $7.11 | $7.07 | $7.08 | $7.08 | 31,305,380 |
| 2023-11-13 | $7.11 | $7.13 | $7.08 | $7.10 | $7.10 | 40,021,790 |
| 2023-11-10 | $7.12 | $7.14 | $7.08 | $7.12 | $7.12 | 28,690,880 |
| 2023-11-09 | $7.10 | $7.14 | $7.09 | $7.13 | $7.13 | 30,388,340 |
| 2023-11-08 | $7.12 | $7.13 | $7.09 | $7.10 | $7.10 | 28,947,580 |
| 2023-11-07 | $7.10 | $7.15 | $7.10 | $7.12 | $7.12 | 30,381,080 |
| 2023-11-06 | $7.17 | $7.19 | $7.10 | $7.11 | $7.11 | 60,801,720 |
| 2023-11-03 | $7.24 | $7.24 | $7.17 | $7.17 | $7.17 | 49,013,690 |
| 2023-11-02 | $7.21 | $7.28 | $7.19 | $7.23 | $7.23 | 40,821,570 |
| 2023-11-01 | $7.19 | $7.24 | $7.17 | $7.21 | $7.21 | 35,930,560 |
| 2023-10-31 | $7.17 | $7.22 | $7.12 | $7.21 | $7.21 | 36,823,090 |
| 2023-10-30 | $7.20 | $7.22 | $7.14 | $7.15 | $7.15 | 49,118,390 |
| 2023-10-27 | $7.27 | $7.32 | $7.20 | $7.20 | $7.20 | 55,016,810 |
| 2023-10-26 | $7.19 | $7.28 | $7.16 | $7.26 | $7.26 | 66,255,980 |
| 2023-10-25 | $7.21 | $7.22 | $7.15 | $7.20 | $7.20 | 37,755,450 |
| 2023-10-24 | $7.10 | $7.21 | $7.09 | $7.18 | $7.18 | 50,622,210 |
| 2023-10-23 | $7.08 | $7.15 | $7.06 | $7.10 | $7.10 | 37,892,720 |
| 2023-10-20 | $7.12 | $7.13 | $7.07 | $7.08 | $7.08 | 40,490,200 |
| 2023-10-19 | $7.27 | $7.29 | $7.12 | $7.13 | $7.13 | 76,345,070 |
| 2023-10-18 | $7.30 | $7.30 | $7.25 | $7.29 | $7.29 | 25,842,090 |
| 2023-10-17 | $7.32 | $7.33 | $7.27 | $7.29 | $7.29 | 38,463,680 |
| 2023-10-16 | $7.30 | $7.34 | $7.28 | $7.32 | $7.32 | 31,661,590 |
| 2023-10-13 | $7.29 | $7.31 | $7.26 | $7.29 | $7.29 | 28,104,690 |
| 2023-10-12 | $7.21 | $7.32 | $7.21 | $7.30 | $7.30 | 47,738,090 |
| 2023-10-11 | $7.25 | $7.32 | $7.20 | $7.20 | $7.20 | 46,632,570 |
| 2023-10-10 | $7.26 | $7.29 | $7.19 | $7.26 | $7.26 | 54,064,030 |
| 2023-10-09 | $7.28 | $7.31 | $7.25 | $7.27 | $7.27 | 33,355,630 |
| 2023-09-28 | $7.28 | $7.31 | $7.25 | $7.29 | $7.29 | 23,453,920 |
| 2023-09-27 | $7.35 | $7.37 | $7.25 | $7.26 | $7.26 | 46,072,060 |
| 2023-09-26 | $7.37 | $7.37 | $7.31 | $7.33 | $7.33 | 44,684,520 |
| 2023-09-25 | $7.29 | $7.38 | $7.28 | $7.35 | $7.35 | 71,697,110 |
| 2023-09-22 | $7.31 | $7.32 | $7.27 | $7.28 | $7.28 | 46,009,770 |
| 2023-09-21 | $7.34 | $7.35 | $7.29 | $7.31 | $7.31 | 37,772,130 |
| 2023-09-20 | $7.35 | $7.36 | $7.28 | $7.34 | $7.34 | 51,217,090 |
| 2023-09-19 | $7.28 | $7.35 | $7.25 | $7.34 | $7.34 | 53,780,720 |
| 2023-09-18 | $7.30 | $7.33 | $7.22 | $7.28 | $7.28 | 44,772,170 |
| 2023-09-15 | $7.38 | $7.41 | $7.27 | $7.30 | $7.30 | 68,013,340 |
| 2023-09-14 | $7.34 | $7.42 | $7.32 | $7.41 | $7.41 | 71,252,690 |
| 2023-09-13 | $7.30 | $7.36 | $7.28 | $7.34 | $7.34 | 44,385,940 |
| 2023-09-12 | $7.28 | $7.31 | $7.25 | $7.29 | $7.29 | 28,717,770 |
| 2023-09-11 | $7.22 | $7.30 | $7.21 | $7.29 | $7.29 | 50,580,650 |
| 2023-09-08 | $7.22 | $7.26 | $7.17 | $7.22 | $7.22 | 27,378,880 |
| 2023-09-07 | $7.19 | $7.29 | $7.18 | $7.23 | $7.23 | 37,953,990 |
| 2023-09-06 | $7.23 | $7.25 | $7.18 | $7.21 | $7.21 | 21,588,030 |
| 2023-09-05 | $7.23 | $7.28 | $7.19 | $7.25 | $7.25 | 31,023,330 |
| 2023-09-04 | $7.16 | $7.29 | $7.15 | $7.25 | $7.25 | 45,322,630 |
| 2023-09-01 | $7.16 | $7.18 | $7.12 | $7.16 | $7.16 | 41,626,800 |
| 2023-08-31 | $7.14 | $7.21 | $7.12 | $7.13 | $7.13 | 47,953,020 |
| 2023-08-30 | $7.20 | $7.25 | $7.15 | $7.15 | $7.15 | 43,198,400 |
| 2023-08-29 | $7.24 | $7.32 | $7.18 | $7.24 | $7.24 | 80,008,600 |
| 2023-08-28 | $7.44 | $7.48 | $7.27 | $7.31 | $7.31 | 78,317,670 |
| 2023-08-25 | $7.26 | $7.36 | $7.24 | $7.31 | $7.31 | 40,410,000 |
| 2023-08-24 | $7.33 | $7.37 | $7.24 | $7.27 | $7.27 | 53,744,800 |
| 2023-08-23 | $7.36 | $7.38 | $7.32 | $7.32 | $7.32 | 57,106,290 |
| 2023-08-22 | $7.30 | $7.41 | $7.25 | $7.37 | $7.37 | 82,159,220 |
| 2023-08-21 | $7.29 | $7.37 | $7.23 | $7.30 | $7.30 | 70,845,850 |
| 2023-08-18 | $7.23 | $7.31 | $7.23 | $7.28 | $7.28 | 36,136,720 |
| 2023-08-17 | $7.25 | $7.30 | $7.17 | $7.24 | $7.24 | 54,277,810 |
| 2023-08-16 | $7.20 | $7.26 | $7.15 | $7.24 | $7.24 | 43,806,680 |
| 2023-08-15 | $7.08 | $7.22 | $7.06 | $7.21 | $7.21 | 56,562,960 |
| 2023-08-14 | $7.03 | $7.10 | $6.98 | $7.08 | $7.08 | 32,054,680 |
| 2023-08-11 | $7.14 | $7.16 | $7.05 | $7.05 | $7.05 | 27,513,880 |
| 2023-08-10 | $7.10 | $7.14 | $7.07 | $7.13 | $7.13 | 19,188,020 |
| 2023-08-09 | $7.12 | $7.12 | $7.06 | $7.10 | $7.10 | 17,829,800 |
| 2023-08-08 | $7.08 | $7.13 | $7.05 | $7.11 | $7.11 | 19,811,030 |
| 2023-08-07 | $7.10 | $7.11 | $7.03 | $7.06 | $7.06 | 31,030,400 |
| 2023-08-04 | $7.14 | $7.18 | $7.09 | $7.10 | $7.10 | 30,159,230 |
| 2023-08-03 | $7.12 | $7.15 | $7.10 | $7.13 | $7.13 | 23,218,050 |
| 2023-08-02 | $7.18 | $7.19 | $7.12 | $7.13 | $7.13 | 30,012,340 |
| 2023-08-01 | $7.17 | $7.20 | $7.14 | $7.19 | $7.19 | 32,209,120 |
| 2023-07-31 | $7.23 | $7.28 | $7.13 | $7.16 | $7.16 | 46,436,320 |
| 2023-07-28 | $7.12 | $7.23 | $7.09 | $7.22 | $7.22 | 39,031,270 |
| 2023-07-27 | $7.13 | $7.17 | $7.09 | $7.10 | $7.10 | 37,495,160 |
| 2023-07-26 | $7.15 | $7.16 | $7.10 | $7.12 | $7.12 | 23,562,710 |
| 2023-07-25 | $7.22 | $7.25 | $7.14 | $7.15 | $7.15 | 39,282,880 |
| 2023-07-24 | $7.18 | $7.24 | $7.15 | $7.19 | $7.19 | 25,143,270 |
| 2023-07-21 | $7.16 | $7.21 | $7.13 | $7.18 | $7.18 | 25,619,930 |
| 2023-07-20 | $7.20 | $7.24 | $7.13 | $7.15 | $7.15 | 32,537,370 |
| 2023-07-19 | $7.26 | $7.26 | $7.15 | $7.21 | $7.21 | 23,091,740 |
| 2023-07-18 | $7.15 | $7.27 | $7.12 | $7.24 | $7.24 | 38,392,630 |
| 2023-07-17 | $7.10 | $7.19 | $7.06 | $7.17 | $7.17 | 27,508,920 |
| 2023-07-14 | $7.08 | $7.15 | $7.03 | $7.10 | $7.10 | 33,209,670 |
| 2023-07-13 | $7.02 | $7.09 | $6.99 | $7.07 | $7.07 | 37,974,460 |
| 2023-07-12 | $7.51 | $7.54 | $7.43 | $7.44 | $6.96 | 33,124,240 |
| 2023-07-11 | $7.57 | $7.58 | $7.46 | $7.51 | $7.51 | 29,225,910 |
| 2023-07-10 | $7.57 | $7.63 | $7.49 | $7.58 | $7.58 | 33,259,670 |
| 2023-07-07 | $7.43 | $7.62 | $7.41 | $7.56 | $7.56 | 39,422,140 |
| 2023-07-06 | $7.46 | $7.48 | $7.40 | $7.44 | $7.44 | 17,273,300 |
| 2023-07-05 | $7.41 | $7.48 | $7.38 | $7.46 | $7.46 | 22,548,050 |
| 2023-07-04 | $7.47 | $7.50 | $7.39 | $7.41 | $7.41 | 20,326,700 |
| 2023-07-03 | $7.43 | $7.50 | $7.39 | $7.48 | $7.48 | 26,054,850 |
| 2023-06-30 | $7.50 | $7.52 | $7.42 | $7.43 | $7.43 | 28,219,890 |
| 2023-06-29 | $7.52 | $7.52 | $7.40 | $7.48 | $7.48 | 23,049,200 |
| 2023-06-28 | $7.39 | $7.50 | $7.38 | $7.48 | $7.48 | 23,776,140 |
| 2023-06-27 | $7.25 | $7.44 | $7.24 | $7.42 | $7.42 | 33,433,390 |
| 2023-06-26 | $7.36 | $7.37 | $7.20 | $7.23 | $7.23 | 44,618,680 |
| 2023-06-21 | $7.33 | $7.44 | $7.33 | $7.36 | $7.36 | 25,140,980 |
| 2023-06-20 | $7.37 | $7.43 | $7.32 | $7.33 | $7.33 | 29,132,080 |
| 2023-06-19 | $7.43 | $7.44 | $7.31 | $7.37 | $7.37 | 46,403,960 |
| 2023-06-16 | $7.49 | $7.55 | $7.42 | $7.43 | $7.43 | 39,465,150 |
| 2023-06-15 | $7.50 | $7.52 | $7.44 | $7.47 | $7.47 | 30,592,770 |
| 2023-06-14 | $7.58 | $7.64 | $7.50 | $7.51 | $7.51 | 25,647,920 |
| 2023-06-13 | $7.58 | $7.64 | $7.54 | $7.57 | $7.57 | 25,133,040 |
| 2023-06-12 | $7.75 | $7.76 | $7.60 | $7.60 | $7.60 | 29,918,750 |
| 2023-06-09 | $7.74 | $7.75 | $7.67 | $7.74 | $7.74 | 26,823,080 |
| 2023-06-08 | $7.59 | $7.76 | $7.55 | $7.73 | $7.73 | 49,296,790 |
| 2023-06-07 | $7.42 | $7.61 | $7.41 | $7.59 | $7.59 | 32,842,180 |
| 2023-06-06 | $7.47 | $7.58 | $7.40 | $7.42 | $7.42 | 33,147,210 |
| 2023-06-05 | $7.47 | $7.54 | $7.42 | $7.47 | $7.47 | 30,188,190 |
| 2023-06-02 | $7.55 | $7.62 | $7.42 | $7.45 | $7.45 | 57,290,110 |
| 2023-06-01 | $7.61 | $7.64 | $7.52 | $7.56 | $7.56 | 37,148,400 |
| 2023-05-31 | $7.65 | $7.70 | $7.57 | $7.64 | $7.64 | 35,279,530 |
| 2023-05-30 | $7.75 | $7.78 | $7.61 | $7.69 | $7.69 | 32,330,270 |
| 2023-05-29 | $7.56 | $7.79 | $7.56 | $7.75 | $7.75 | 55,129,920 |
| 2023-05-26 | $7.41 | $7.60 | $7.39 | $7.59 | $7.59 | 28,971,260 |
| 2023-05-25 | $7.42 | $7.46 | $7.33 | $7.44 | $7.44 | 31,540,930 |
| 2023-05-24 | $7.51 | $7.52 | $7.37 | $7.37 | $7.37 | 40,238,250 |
| 2023-05-23 | $7.58 | $7.61 | $7.51 | $7.51 | $7.51 | 33,132,160 |
| 2023-05-22 | $7.60 | $7.68 | $7.56 | $7.59 | $7.59 | 46,942,240 |
| 2023-05-19 | $7.79 | $7.79 | $7.61 | $7.64 | $7.64 | 47,711,290 |
| 2023-05-18 | $7.72 | $7.86 | $7.68 | $7.78 | $7.78 | 51,527,850 |
| 2023-05-17 | $7.71 | $7.72 | $7.56 | $7.70 | $7.70 | 48,788,470 |
| 2023-05-16 | $7.70 | $7.80 | $7.65 | $7.70 | $7.70 | 46,428,400 |
| 2023-05-15 | $7.74 | $7.79 | $7.59 | $7.73 | $7.73 | 50,553,060 |
| 2023-05-12 | $7.72 | $7.88 | $7.63 | $7.74 | $7.74 | 73,324,580 |
| 2023-05-11 | $7.79 | $7.88 | $7.70 | $7.72 | $7.72 | 51,354,470 |
| 2023-05-10 | $7.80 | $7.87 | $7.72 | $7.80 | $7.80 | 68,419,530 |
| 2023-05-09 | $8.00 | $8.04 | $7.81 | $7.83 | $7.83 | 142,920,930 |
| 2023-05-08 | $7.92 | $8.21 | $7.92 | $8.07 | $8.07 | 124,823,020 |
| 2023-05-05 | $7.92 | $8.03 | $7.80 | $7.92 | $7.92 | 79,779,750 |
| 2023-05-04 | $7.71 | $8.05 | $7.65 | $7.96 | $7.96 | 107,898,260 |
| 2023-05-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-05-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.70 | 0 |
| 2023-04-28 | $7.76 | $7.77 | $7.64 | $7.70 | $7.70 | 37,006,930 |
| 2023-04-27 | $7.59 | $7.76 | $7.58 | $7.74 | $7.74 | 47,912,020 |
| 2023-04-26 | $7.61 | $7.65 | $7.50 | $7.58 | $7.58 | 32,861,890 |
| 2023-04-25 | $7.58 | $7.68 | $7.57 | $7.63 | $7.63 | 31,147,250 |
| 2023-04-24 | $7.59 | $7.67 | $7.55 | $7.57 | $7.57 | 27,117,960 |
| 2023-04-21 | $7.63 | $7.75 | $7.55 | $7.56 | $7.56 | 31,809,840 |
| 2023-04-20 | $7.61 | $7.64 | $7.50 | $7.61 | $7.61 | 24,563,330 |
| 2023-04-19 | $7.63 | $7.68 | $7.58 | $7.60 | $7.60 | 20,751,790 |
| 2023-04-18 | $7.66 | $7.70 | $7.57 | $7.64 | $7.64 | 36,592,010 |
| 2023-04-17 | $7.45 | $7.68 | $7.42 | $7.65 | $7.65 | 63,766,080 |
| 2023-04-14 | $7.38 | $7.48 | $7.28 | $7.45 | $7.45 | 39,526,590 |
| 2023-04-13 | $7.37 | $7.39 | $7.31 | $7.35 | $7.35 | 24,595,430 |
| 2023-04-12 | $7.13 | $7.37 | $7.11 | $7.36 | $7.36 | 53,142,030 |
| 2023-04-11 | $7.14 | $7.16 | $7.07 | $7.12 | $7.12 | 31,593,170 |
| 2023-04-10 | $7.20 | $7.20 | $7.09 | $7.11 | $7.11 | 28,715,570 |
| 2023-04-07 | $7.26 | $7.26 | $7.14 | $7.17 | $7.17 | 25,050,630 |
| 2023-04-06 | $7.30 | $7.31 | $7.23 | $7.26 | $7.26 | 22,270,460 |
| 2023-04-05 | $7.30 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| 2023-04-04 | $7.24 | $7.32 | $7.21 | $7.30 | $7.30 | 29,349,170 |
| 2023-04-03 | $7.20 | $7.28 | $7.18 | $7.22 | $7.22 | 31,373,580 |
| 2023-03-31 | $7.22 | $7.26 | $7.17 | $7.19 | $7.19 | 21,660,930 |
| 2023-03-30 | $7.18 | $7.23 | $7.12 | $7.18 | $7.18 | 25,529,110 |
| 2023-03-29 | $7.19 | $7.24 | $7.14 | $7.16 | $7.16 | 24,632,830 |
| 2023-03-28 | $7.25 | $7.27 | $7.18 | $7.20 | $7.20 | 22,606,740 |
| 2023-03-27 | $7.30 | $7.30 | $7.18 | $7.23 | $7.23 | 31,472,860 |
| 2023-03-24 | $7.29 | $7.38 | $7.26 | $7.28 | $7.28 | 35,399,920 |
| 2023-03-23 | $7.30 | $7.34 | $7.22 | $7.32 | $7.32 | 25,345,440 |
| 2023-03-22 | $7.30 | $7.37 | $7.25 | $7.30 | $7.30 | 32,681,450 |
| 2023-03-21 | $7.36 | $7.42 | $7.25 | $7.27 | $7.27 | 50,625,630 |
| 2023-03-20 | $7.38 | $7.54 | $7.33 | $7.38 | $7.38 | 61,615,510 |
| 2023-03-17 | $7.33 | $7.43 | $7.31 | $7.36 | $7.36 | 54,776,140 |
| 2023-03-16 | $7.29 | $7.36 | $7.26 | $7.31 | $7.31 | 41,798,430 |
| 2023-03-15 | $7.24 | $7.33 | $7.19 | $7.29 | $7.29 | 34,566,250 |
| 2023-03-14 | $7.25 | $7.36 | $7.23 | $7.23 | $7.23 | 44,041,080 |
| 2023-03-13 | $7.15 | $7.28 | $7.13 | $7.27 | $7.27 | 42,549,580 |
| 2023-03-10 | $7.26 | $7.27 | $7.10 | $7.11 | $7.11 | 49,931,540 |
| 2023-03-09 | $7.28 | $7.35 | $7.25 | $7.29 | $7.29 | 41,827,760 |
| 2023-03-08 | $7.15 | $7.27 | $7.11 | $7.24 | $7.24 | 43,906,650 |
| 2023-03-07 | $7.07 | $7.39 | $7.06 | $7.17 | $7.17 | 100,438,350 |
| 2023-03-06 | $7.06 | $7.15 | $7.05 | $7.07 | $7.07 | 49,230,650 |
| 2023-03-03 | $6.98 | $7.08 | $6.94 | $7.06 | $7.06 | 52,383,800 |
| 2023-03-02 | $6.89 | $6.99 | $6.87 | $6.96 | $6.96 | 40,360,930 |
| 2023-03-01 | $6.82 | $6.91 | $6.80 | $6.89 | $6.89 | 41,452,220 |
| 2023-02-28 | $6.82 | $6.83 | $6.79 | $6.79 | $6.79 | 19,114,600 |
| 2023-02-27 | $6.77 | $6.83 | $6.76 | $6.82 | $6.82 | 20,493,900 |
| 2023-02-24 | $6.80 | $6.80 | $6.75 | $6.77 | $6.77 | 15,077,310 |
| 2023-02-23 | $6.80 | $6.83 | $6.76 | $6.78 | $6.78 | 15,521,280 |
| 2023-02-22 | $6.80 | $6.81 | $6.77 | $6.79 | $6.79 | 16,023,950 |
| 2023-02-21 | $6.74 | $6.83 | $6.72 | $6.80 | $6.80 | 26,053,890 |
| 2023-02-20 | $6.67 | $6.73 | $6.65 | $6.73 | $6.73 | 28,664,120 |
| 2023-02-17 | $6.65 | $6.69 | $6.64 | $6.65 | $6.65 | 20,977,380 |
| 2023-02-16 | $6.69 | $6.72 | $6.63 | $6.65 | $6.65 | 29,922,520 |
| 2023-02-15 | $6.71 | $6.72 | $6.67 | $6.69 | $6.69 | 18,289,970 |
| 2023-02-14 | $6.71 | $6.73 | $6.69 | $6.71 | $6.71 | 21,551,860 |
| 2023-02-13 | $6.71 | $6.71 | $6.67 | $6.70 | $6.70 | 23,374,710 |
| 2023-02-10 | $6.68 | $6.71 | $6.67 | $6.69 | $6.69 | 17,336,210 |
| 2023-02-09 | $6.67 | $6.70 | $6.66 | $6.68 | $6.68 | 17,919,680 |
| 2023-02-08 | $6.69 | $6.72 | $6.66 | $6.68 | $6.68 | 18,889,360 |
| 2023-02-07 | $6.65 | $6.68 | $6.64 | $6.67 | $6.67 | 15,577,540 |
| 2023-02-06 | $6.64 | $6.68 | $6.61 | $6.65 | $6.65 | 23,810,900 |
| 2023-02-03 | $6.69 | $6.70 | $6.64 | $6.65 | $6.65 | 22,804,800 |
| 2023-02-02 | $6.70 | $6.72 | $6.68 | $6.69 | $6.69 | 22,938,690 |
| 2023-02-01 | $6.70 | $6.72 | $6.68 | $6.70 | $6.70 | 21,070,410 |
| 2023-01-31 | $6.67 | $6.72 | $6.66 | $6.70 | $6.70 | 29,502,750 |
| 2023-01-30 | $6.72 | $6.74 | $6.66 | $6.67 | $6.67 | 33,860,850 |
| 2023-01-20 | $6.66 | $6.70 | $6.64 | $6.70 | $6.70 | 20,733,890 |
| 2023-01-19 | $6.64 | $6.66 | $6.63 | $6.66 | $6.66 | 14,213,080 |
| 2023-01-18 | $6.66 | $6.68 | $6.62 | $6.65 | $6.65 | 19,384,820 |
| 2023-01-17 | $6.67 | $6.68 | $6.63 | $6.66 | $6.66 | 18,922,310 |
| 2023-01-16 | $6.69 | $6.71 | $6.63 | $6.67 | $6.67 | 31,400,040 |
| 2023-01-13 | $6.57 | $6.69 | $6.57 | $6.68 | $6.68 | 43,868,100 |
| 2023-01-12 | $6.56 | $6.58 | $6.54 | $6.57 | $6.57 | 26,777,610 |
| 2023-01-11 | $6.53 | $6.59 | $6.52 | $6.58 | $6.58 | 31,626,660 |
| 2023-01-10 | $6.55 | $6.57 | $6.53 | $6.53 | $6.53 | 22,572,510 |
| 2023-01-09 | $6.58 | $6.60 | $6.55 | $6.55 | $6.55 | 28,496,160 |
| 2023-01-06 | $6.62 | $6.63 | $6.55 | $6.58 | $6.58 | 34,353,230 |
| 2023-01-05 | $6.66 | $6.67 | $6.61 | $6.62 | $6.62 | 29,309,660 |
| 2023-01-04 | $6.63 | $6.67 | $6.61 | $6.63 | $6.63 | 30,025,120 |
| 2023-01-03 | $6.68 | $6.74 | $6.60 | $6.62 | $6.62 | 41,600,860 |
| 2023-01-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2022-12-30 | $6.60 | $6.69 | $6.60 | $6.68 | $6.68 | 22,264,990 |
| 2022-12-29 | $6.60 | $6.63 | $6.55 | $6.58 | $6.58 | 17,397,280 |
| 2022-12-28 | $6.59 | $6.65 | $6.55 | $6.63 | $6.63 | 15,867,800 |
| 2022-12-27 | $6.57 | $6.65 | $6.55 | $6.58 | $6.58 | 20,245,000 |
| 2022-12-26 | $6.57 | $6.60 | $6.52 | $6.52 | $6.52 | 17,849,700 |
| 2022-12-23 | $6.57 | $6.63 | $6.55 | $6.57 | $6.57 | 13,411,310 |
| 2022-12-22 | $6.66 | $6.71 | $6.55 | $6.58 | $6.58 | 19,532,350 |
| 2022-12-21 | $6.54 | $6.70 | $6.54 | $6.66 | $6.66 | 24,131,050 |
| 2022-12-20 | $6.60 | $6.64 | $6.51 | $6.54 | $6.54 | 31,177,700 |
| 2022-12-19 | $6.73 | $6.73 | $6.57 | $6.59 | $6.59 | 24,582,890 |
| 2022-12-16 | $6.60 | $6.73 | $6.60 | $6.73 | $6.73 | 28,156,700 |
| 2022-12-15 | $6.76 | $6.79 | $6.61 | $6.62 | $6.62 | 30,741,800 |
| 2022-12-14 | $6.72 | $6.80 | $6.66 | $6.76 | $6.76 | 25,387,280 |
| 2022-12-13 | $6.73 | $6.76 | $6.69 | $6.71 | $6.71 | 28,459,990 |
| 2022-12-12 | $6.72 | $6.77 | $6.69 | $6.71 | $6.71 | 26,853,620 |
| 2022-12-09 | $6.84 | $6.85 | $6.67 | $6.76 | $6.76 | 51,528,560 |
| 2022-12-08 | $6.85 | $6.89 | $6.80 | $6.85 | $6.85 | 27,047,020 |
| 2022-12-07 | $6.90 | $6.95 | $6.83 | $6.87 | $6.87 | 32,275,470 |
| 2022-12-06 | $6.90 | $6.92 | $6.85 | $6.90 | $6.90 | 27,028,940 |
| 2022-12-05 | $6.83 | $6.93 | $6.82 | $6.90 | $6.90 | 34,498,630 |
| 2022-12-01 | $6.85 | $6.89 | $6.77 | $6.78 | $6.78 | 35,983,970 |
| 2022-11-30 | $6.79 | $6.87 | $6.78 | $6.85 | $6.85 | 29,225,970 |
| 2022-11-29 | $6.76 | $6.84 | $6.75 | $6.82 | $6.82 | 24,745,330 |
| 2022-11-28 | $6.78 | $6.79 | $6.66 | $6.76 | $6.76 | 26,324,660 |
| 2022-11-25 | $6.69 | $6.82 | $6.68 | $6.80 | $6.80 | 30,652,320 |
| 2022-11-24 | $6.69 | $6.73 | $6.63 | $6.69 | $6.69 | 20,774,480 |
| 2022-11-23 | $6.63 | $6.75 | $6.59 | $6.69 | $6.69 | 48,563,410 |
| 2022-11-22 | $6.43 | $6.65 | $6.42 | $6.63 | $6.63 | 59,881,360 |
| 2022-11-21 | $6.48 | $6.51 | $6.41 | $6.43 | $6.43 | 23,861,110 |
| 2022-11-18 | $6.53 | $6.54 | $6.48 | $6.48 | $6.48 | 23,181,500 |
| 2022-11-17 | $6.53 | $6.59 | $6.50 | $6.51 | $6.51 | 25,602,310 |
| 2022-11-16 | $6.54 | $6.60 | $6.53 | $6.56 | $6.56 | 27,986,130 |
| 2022-11-15 | $6.61 | $6.62 | $6.49 | $6.53 | $6.53 | 55,323,070 |
| 2022-11-14 | $6.61 | $6.68 | $6.60 | $6.65 | $6.65 | 27,324,320 |
| 2022-11-11 | $6.65 | $6.66 | $6.58 | $6.62 | $6.62 | 28,562,360 |
| 2022-11-10 | $6.54 | $6.63 | $6.48 | $6.61 | $6.61 | 34,402,420 |
| 2022-11-09 | $6.56 | $6.63 | $6.53 | $6.54 | $6.54 | 17,179,830 |
| 2022-11-08 | $6.60 | $6.61 | $6.53 | $6.59 | $6.59 | 21,165,080 |
| 2022-11-07 | $6.60 | $6.62 | $6.55 | $6.59 | $6.59 | 20,209,610 |
| 2022-11-04 | $6.60 | $6.65 | $6.56 | $6.61 | $6.61 | 27,786,750 |
| 2022-11-03 | $6.54 | $6.59 | $6.51 | $6.58 | $6.58 | 21,169,810 |
| 2022-11-02 | $6.46 | $6.60 | $6.44 | $6.55 | $6.55 | 28,913,100 |
| 2022-11-01 | $6.37 | $6.49 | $6.36 | $6.46 | $6.46 | 35,851,020 |
| 2022-10-31 | $6.50 | $6.54 | $6.36 | $6.41 | $6.41 | 49,825,550 |
| 2022-10-28 | $6.59 | $6.62 | $6.48 | $6.50 | $6.50 | 40,718,660 |
| 2022-10-27 | $6.57 | $6.64 | $6.54 | $6.63 | $6.63 | 31,360,280 |
| 2022-10-26 | $6.64 | $6.69 | $6.51 | $6.60 | $6.60 | 48,290,160 |
| 2022-10-25 | $6.63 | $6.70 | $6.58 | $6.65 | $6.65 | 36,809,030 |
| 2022-10-24 | $6.90 | $6.90 | $6.63 | $6.65 | $6.65 | 45,436,650 |
| 2022-10-21 | $6.78 | $6.94 | $6.78 | $6.86 | $6.86 | 26,600,280 |
| 2022-10-20 | $6.91 | $6.95 | $6.78 | $6.79 | $6.79 | 37,274,190 |
| 2022-10-19 | $7.01 | $7.01 | $6.89 | $6.91 | $6.91 | 28,453,660 |
| 2022-10-18 | $6.87 | $7.05 | $6.85 | $7.00 | $7.00 | 63,492,080 |
| 2022-10-17 | $6.70 | $6.95 | $6.69 | $6.85 | $6.85 | 60,360,330 |
| 2022-10-14 | $6.74 | $6.76 | $6.68 | $6.69 | $6.69 | 32,099,190 |
| 2022-10-13 | $6.76 | $6.78 | $6.67 | $6.70 | $6.70 | 26,142,770 |
| 2022-10-12 | $6.75 | $6.79 | $6.69 | $6.76 | $6.76 | 26,832,130 |
| 2022-10-11 | $6.71 | $6.78 | $6.66 | $6.75 | $6.75 | 31,615,210 |
| 2022-10-10 | $6.70 | $6.82 | $6.70 | $6.71 | $6.71 | 53,701,910 |
| 2022-09-30 | $6.67 | $6.78 | $6.66 | $6.77 | $6.77 | 26,966,150 |
| 2022-09-29 | $6.75 | $6.79 | $6.64 | $6.68 | $6.68 | 24,111,160 |
| 2022-09-28 | $6.73 | $6.78 | $6.68 | $6.73 | $6.73 | 28,986,130 |
| 2022-09-27 | $6.67 | $6.77 | $6.56 | $6.73 | $6.73 | 45,359,350 |
| 2022-09-26 | $6.74 | $6.82 | $6.64 | $6.67 | $6.67 | 44,376,790 |
| 2022-09-23 | $6.75 | $6.87 | $6.75 | $6.77 | $6.77 | 43,297,130 |
| 2022-09-22 | $6.76 | $6.78 | $6.70 | $6.76 | $6.76 | 29,584,860 |
| 2022-09-21 | $6.76 | $6.82 | $6.69 | $6.78 | $6.78 | 33,357,300 |
| 2022-09-20 | $6.78 | $6.79 | $6.70 | $6.74 | $6.74 | 29,639,790 |
| 2022-09-19 | $6.65 | $6.77 | $6.57 | $6.76 | $6.76 | 57,646,310 |
| 2022-09-16 | $6.84 | $6.85 | $6.63 | $6.67 | $6.67 | 66,363,230 |
| 2022-09-15 | $6.70 | $6.84 | $6.70 | $6.84 | $6.84 | 69,322,740 |
| 2022-09-14 | $6.71 | $6.73 | $6.66 | $6.70 | $6.70 | 30,985,530 |
| 2022-09-13 | $6.68 | $6.76 | $6.66 | $6.74 | $6.74 | 41,693,630 |
| 2022-09-12 | $6.68 | $6.68 | $6.68 | $6.68 | $6.68 | 0 |
| 2022-09-09 | $6.66 | $6.71 | $6.64 | $6.68 | $6.68 | 29,916,970 |
| 2022-09-08 | $6.62 | $6.67 | $6.57 | $6.67 | $6.67 | 36,911,470 |
| 2022-09-07 | $6.62 | $6.64 | $6.57 | $6.62 | $6.62 | 30,849,710 |
| 2022-09-06 | $6.61 | $6.64 | $6.55 | $6.62 | $6.62 | 37,534,590 |
| 2022-09-05 | $6.51 | $6.63 | $6.48 | $6.60 | $6.60 | 43,177,810 |
| 2022-09-02 | $6.55 | $6.56 | $6.43 | $6.50 | $6.50 | 37,688,700 |
| 2022-09-01 | $6.47 | $6.58 | $6.45 | $6.54 | $6.54 | 52,934,300 |
| 2022-08-31 | $6.44 | $6.50 | $6.42 | $6.45 | $6.45 | 35,606,310 |
| 2022-08-30 | $6.40 | $6.47 | $6.38 | $6.45 | $6.45 | 43,711,080 |
| 2022-08-29 | $6.34 | $6.40 | $6.32 | $6.39 | $6.39 | 20,152,450 |
| 2022-08-26 | $6.37 | $6.39 | $6.33 | $6.36 | $6.36 | 23,813,960 |
| 2022-08-25 | $6.26 | $6.38 | $6.25 | $6.36 | $6.36 | 36,610,690 |
| 2022-08-24 | $6.28 | $6.32 | $6.24 | $6.25 | $6.25 | 27,006,610 |
| 2022-08-23 | $6.28 | $6.31 | $6.24 | $6.30 | $6.30 | 22,538,960 |
| 2022-08-22 | $6.26 | $6.32 | $6.25 | $6.27 | $6.27 | 23,083,240 |
| 2022-08-19 | $6.22 | $6.31 | $6.21 | $6.26 | $6.26 | 28,219,870 |
| 2022-08-18 | $6.24 | $6.25 | $6.19 | $6.22 | $6.22 | 11,269,080 |
| 2022-08-17 | $6.21 | $6.25 | $6.18 | $6.23 | $6.23 | 15,985,710 |
| 2022-08-16 | $6.22 | $6.25 | $6.19 | $6.19 | $6.19 | 17,676,830 |
| 2022-08-15 | $6.20 | $6.25 | $6.18 | $6.22 | $6.22 | 20,102,650 |
| 2022-08-12 | $6.18 | $6.23 | $6.16 | $6.22 | $6.22 | 22,209,640 |
| 2022-08-11 | $6.15 | $6.18 | $6.13 | $6.17 | $6.17 | 15,047,000 |
| 2022-08-10 | $6.18 | $6.18 | $6.11 | $6.14 | $6.14 | 13,560,230 |
| 2022-08-09 | $6.08 | $6.18 | $6.07 | $6.17 | $6.17 | 34,413,730 |
| 2022-08-08 | $6.11 | $6.12 | $6.07 | $6.08 | $6.08 | 12,310,610 |
| 2022-08-05 | $6.09 | $6.12 | $6.05 | $6.11 | $6.11 | 16,183,730 |
| 2022-08-04 | $6.06 | $6.09 | $6.03 | $6.09 | $6.09 | 19,817,820 |
| 2022-08-03 | $5.99 | $6.10 | $5.97 | $6.05 | $6.05 | 46,779,170 |
| 2022-08-02 | $6.02 | $6.03 | $5.95 | $5.97 | $5.97 | 35,635,010 |
| 2022-08-01 | $6.04 | $6.05 | $6.02 | $6.02 | $6.02 | 15,730,850 |
| 2022-07-29 | $6.05 | $6.07 | $6.03 | $6.05 | $6.05 | 17,606,190 |
| 2022-07-28 | $6.05 | $6.06 | $6.03 | $6.04 | $6.04 | 17,998,520 |
| 2022-07-27 | $6.06 | $6.08 | $6.04 | $6.04 | $6.04 | 12,990,240 |
| 2022-07-26 | $6.04 | $6.08 | $6.03 | $6.05 | $6.05 | 15,526,140 |
| 2022-07-25 | $6.07 | $6.07 | $6.03 | $6.04 | $6.04 | 9,000,830 |
| 2022-07-22 | $6.04 | $6.06 | $6.03 | $6.05 | $6.05 | 10,980,940 |
| 2022-07-21 | $6.07 | $6.08 | $6.02 | $6.03 | $6.03 | 18,492,690 |
| 2022-07-20 | $6.08 | $6.08 | $6.06 | $6.08 | $6.08 | 11,604,670 |
| 2022-07-19 | $6.06 | $6.08 | $6.05 | $6.06 | $6.06 | 15,792,550 |
| 2022-07-18 | $6.05 | $6.08 | $6.03 | $6.06 | $6.06 | 14,838,590 |
| 2022-07-15 | $6.10 | $6.11 | $6.02 | $6.02 | $6.02 | 21,328,910 |
| 2022-07-14 | $6.11 | $6.12 | $6.06 | $6.10 | $6.10 | 20,578,400 |
| 2022-07-13 | $6.08 | $6.13 | $6.07 | $6.09 | $6.09 | 20,222,430 |
| 2022-07-12 | $6.05 | $6.11 | $6.04 | $6.08 | $6.08 | 20,948,900 |
| 2022-07-11 | $6.06 | $6.07 | $6.04 | $6.04 | $6.04 | 22,807,940 |
| 2022-07-08 | $6.09 | $6.10 | $6.05 | $6.06 | $6.06 | 33,516,620 |
| 2022-07-07 | $6.15 | $6.18 | $6.06 | $6.06 | $6.06 | 72,164,790 |
| 2022-07-06 | $6.68 | $6.69 | $6.59 | $6.63 | $6.15 | 60,841,280 |
| 2022-07-05 | $6.65 | $6.71 | $6.64 | $6.68 | $6.20 | 49,016,380 |
| 2022-07-04 | $6.62 | $6.65 | $6.60 | $6.65 | $6.17 | 34,234,780 |
| 2022-07-01 | $6.61 | $6.62 | $6.59 | $6.61 | $6.13 | 24,614,300 |
| 2022-06-30 | $6.60 | $6.63 | $6.57 | $6.59 | $6.12 | 42,281,970 |
| 2022-06-29 | $6.56 | $6.61 | $6.55 | $6.58 | $6.11 | 36,757,410 |
| 2022-06-28 | $6.55 | $6.57 | $6.51 | $6.56 | $6.09 | 43,434,930 |
| 2022-06-27 | $6.57 | $6.58 | $6.54 | $6.55 | $6.08 | 32,136,630 |
| 2022-06-24 | $6.60 | $6.60 | $6.54 | $6.56 | $6.09 | 35,258,830 |
| 2022-06-23 | $6.57 | $6.59 | $6.55 | $6.59 | $6.12 | 25,699,080 |
| 2022-06-22 | $6.60 | $6.62 | $6.57 | $6.57 | $6.10 | 14,863,940 |
| 2022-06-21 | $6.60 | $6.63 | $6.58 | $6.60 | $6.12 | 21,051,660 |
| 2022-06-20 | $6.64 | $6.66 | $6.56 | $6.58 | $6.11 | 41,985,300 |
| 2022-06-17 | $6.61 | $6.66 | $6.60 | $6.65 | $6.17 | 26,363,190 |
| 2022-06-16 | $6.71 | $6.73 | $6.62 | $6.62 | $6.14 | 37,974,520 |
| 2022-06-15 | $6.67 | $6.78 | $6.65 | $6.71 | $6.23 | 45,241,850 |
| 2022-06-14 | $6.62 | $6.68 | $6.59 | $6.67 | $6.19 | 28,824,520 |
| 2022-06-13 | $6.69 | $6.70 | $6.60 | $6.62 | $6.14 | 42,215,480 |
| 2022-06-10 | $6.70 | $6.74 | $6.67 | $6.71 | $6.23 | 32,387,080 |
| 2022-06-09 | $6.68 | $6.75 | $6.67 | $6.74 | $6.25 | 39,945,240 |
| 2022-06-08 | $6.61 | $6.70 | $6.59 | $6.69 | $6.21 | 32,201,270 |
| 2022-06-07 | $6.60 | $6.64 | $6.58 | $6.60 | $6.12 | 26,550,210 |
| 2022-06-06 | $6.66 | $6.67 | $6.57 | $6.61 | $6.13 | 47,523,430 |
| 2022-06-02 | $6.69 | $6.72 | $6.66 | $6.67 | $6.19 | 14,872,780 |
| 2022-06-01 | $6.69 | $6.74 | $6.66 | $6.69 | $6.21 | 31,200,990 |
| 2022-05-31 | $6.71 | $6.78 | $6.68 | $6.71 | $6.23 | 29,386,520 |
| 2022-05-30 | $6.77 | $6.82 | $6.68 | $6.71 | $6.23 | 24,393,970 |
| 2022-05-27 | $6.75 | $6.78 | $6.70 | $6.76 | $6.27 | 28,804,380 |
| 2022-05-26 | $6.67 | $6.76 | $6.66 | $6.74 | $6.25 | 39,777,780 |
| 2022-05-25 | $6.55 | $6.66 | $6.54 | $6.65 | $6.17 | 31,262,310 |
| 2022-05-24 | $6.60 | $6.61 | $6.54 | $6.55 | $6.08 | 28,757,220 |
| 2022-05-23 | $6.57 | $6.60 | $6.56 | $6.59 | $6.12 | 25,208,260 |
| 2022-05-20 | $6.48 | $6.59 | $6.48 | $6.57 | $6.10 | 30,478,930 |
| 2022-05-19 | $6.46 | $6.51 | $6.44 | $6.49 | $6.02 | 36,749,020 |
| 2022-05-18 | $6.55 | $6.56 | $6.48 | $6.50 | $6.03 | 32,616,270 |
| 2022-05-17 | $6.55 | $6.58 | $6.53 | $6.53 | $6.06 | 16,533,340 |
| 2022-05-16 | $6.57 | $6.59 | $6.52 | $6.55 | $6.08 | 20,957,190 |
| 2022-05-13 | $6.53 | $6.59 | $6.51 | $6.58 | $6.11 | 34,439,800 |
| 2022-05-12 | $6.51 | $6.54 | $6.49 | $6.51 | $6.04 | 30,204,490 |
| 2022-05-11 | $6.52 | $6.57 | $6.51 | $6.53 | $6.06 | 32,595,830 |
| 2022-05-10 | $6.53 | $6.58 | $6.46 | $6.52 | $6.05 | 39,765,570 |
| 2022-05-09 | $6.50 | $6.59 | $6.46 | $6.58 | $6.11 | 21,861,370 |
| 2022-05-06 | $6.55 | $6.58 | $6.45 | $6.50 | $6.03 | 41,874,160 |
| 2022-05-05 | $6.69 | $6.73 | $6.58 | $6.59 | $6.12 | 52,886,320 |
| 2022-05-04 | $6.66 | $6.66 | $6.66 | $6.66 | $6.18 | 0 |
| 2022-05-03 | $6.66 | $6.66 | $6.66 | $6.66 | $6.18 | 0 |
| 2022-04-29 | $6.75 | $6.78 | $6.65 | $6.66 | $6.18 | 54,836,900 |
| 2022-04-28 | $6.82 | $6.87 | $6.59 | $6.80 | $6.31 | 70,254,190 |
| 2022-04-27 | $6.79 | $6.93 | $6.74 | $6.93 | $6.43 | 58,076,810 |
| 2022-04-26 | $6.88 | $6.99 | $6.80 | $6.82 | $6.33 | 46,892,040 |
| 2022-04-25 | $6.98 | $7.08 | $6.91 | $6.92 | $6.42 | 70,332,920 |
| 2022-04-22 | $6.90 | $7.04 | $6.87 | $7.00 | $6.50 | 48,757,560 |
| 2022-04-21 | $6.93 | $7.00 | $6.88 | $6.92 | $6.42 | 50,891,670 |
| 2022-04-20 | $7.02 | $7.06 | $6.91 | $6.93 | $6.43 | 47,419,260 |
| 2022-04-19 | $6.80 | $7.00 | $6.78 | $6.99 | $6.49 | 60,358,630 |
| 2022-04-18 | $6.78 | $6.87 | $6.69 | $6.82 | $6.33 | 35,957,580 |
| 2022-04-15 | $6.76 | $6.83 | $6.72 | $6.76 | $6.27 | 56,289,830 |
| 2022-04-14 | $6.91 | $6.93 | $6.79 | $6.82 | $6.33 | 53,940,990 |
| 2022-04-13 | $6.91 | $7.01 | $6.90 | $6.93 | $6.43 | 45,425,790 |
| 2022-04-12 | $6.85 | $6.97 | $6.81 | $6.95 | $6.45 | 41,765,170 |
| 2022-04-11 | $6.90 | $6.99 | $6.84 | $6.89 | $6.39 | 67,027,760 |
| 2022-04-08 | $6.83 | $6.92 | $6.80 | $6.90 | $6.40 | 36,568,910 |
| 2022-04-07 | $6.94 | $6.97 | $6.82 | $6.83 | $6.34 | 33,408,670 |
| 2022-04-06 | $6.87 | $6.95 | $6.87 | $6.95 | $6.45 | 40,638,310 |
| 2022-04-05 | $6.88 | $6.88 | $6.88 | $6.88 | $6.38 | 0 |
| 2022-04-04 | $6.88 | $6.88 | $6.88 | $6.88 | $6.38 | 0 |
| 2022-04-01 | $6.84 | $6.92 | $6.82 | $6.88 | $6.38 | 33,325,940 |
| 2022-03-31 | $6.79 | $6.89 | $6.77 | $6.87 | $6.38 | 42,350,150 |
| 2022-03-30 | $6.78 | $6.85 | $6.75 | $6.78 | $6.29 | 36,267,210 |
| 2022-03-29 | $6.68 | $6.84 | $6.64 | $6.79 | $6.30 | 56,186,890 |
| 2022-03-28 | $6.59 | $6.71 | $6.52 | $6.70 | $6.22 | 45,465,380 |
| 2022-03-25 | $6.60 | $6.67 | $6.59 | $6.61 | $6.13 | 22,085,240 |
| 2022-03-24 | $6.60 | $6.69 | $6.57 | $6.63 | $6.15 | 31,430,580 |
| 2022-03-23 | $6.62 | $6.66 | $6.55 | $6.61 | $6.13 | 29,648,370 |
| 2022-03-22 | $6.66 | $6.75 | $6.61 | $6.66 | $6.18 | 38,013,240 |
| 2022-03-21 | $6.60 | $6.63 | $6.51 | $6.59 | $6.12 | 43,842,680 |
| 2022-03-18 | $6.47 | $6.66 | $6.45 | $6.66 | $6.18 | 71,680,960 |
| 2022-03-17 | $6.59 | $6.63 | $6.46 | $6.47 | $6.00 | 61,774,870 |
| 2022-03-16 | $6.41 | $6.65 | $6.28 | $6.58 | $6.11 | 79,354,140 |
| 2022-03-15 | $6.66 | $6.67 | $6.31 | $6.35 | $5.89 | 89,201,170 |
| 2022-03-14 | $6.72 | $6.89 | $6.66 | $6.69 | $6.21 | 47,756,240 |
| 2022-03-11 | $6.76 | $6.83 | $6.61 | $6.79 | $6.30 | 39,784,080 |
| 2022-03-10 | $6.78 | $6.90 | $6.71 | $6.79 | $6.30 | 58,285,530 |
| 2022-03-09 | $6.81 | $6.85 | $6.48 | $6.68 | $6.20 | 62,138,670 |
| 2022-03-08 | $6.92 | $6.93 | $6.75 | $6.79 | $6.30 | 34,408,600 |
| 2022-03-07 | $6.95 | $7.04 | $6.89 | $6.92 | $6.42 | 37,376,040 |
| 2022-03-04 | $6.95 | $7.03 | $6.90 | $7.00 | $6.50 | 45,368,110 |
| 2022-03-03 | $6.91 | $7.02 | $6.87 | $7.00 | $6.50 | 48,677,040 |
| 2022-03-02 | $6.79 | $6.92 | $6.77 | $6.89 | $6.39 | 40,064,170 |
| 2022-03-01 | $6.79 | $6.82 | $6.75 | $6.81 | $6.32 | 34,819,510 |
| 2022-02-28 | $6.84 | $6.86 | $6.74 | $6.81 | $6.32 | 112,300,170 |
| 2022-02-25 | $6.79 | $6.87 | $6.78 | $6.84 | $6.35 | 38,706,590 |
| 2022-02-24 | $6.84 | $6.87 | $6.72 | $6.76 | $6.27 | 55,604,540 |
| 2022-02-23 | $6.98 | $6.98 | $6.78 | $6.86 | $6.37 | 72,263,350 |
| 2022-02-22 | $6.94 | $6.96 | $6.89 | $6.95 | $6.45 | 29,983,270 |
| 2022-02-21 | $7.05 | $7.05 | $6.93 | $6.96 | $6.46 | 37,621,910 |
| 2022-02-18 | $6.91 | $7.06 | $6.87 | $7.05 | $6.54 | 69,406,060 |
| 2022-02-17 | $7.00 | $7.02 | $6.88 | $6.91 | $6.41 | 52,522,120 |
| 2022-02-16 | $7.03 | $7.09 | $6.94 | $7.00 | $6.50 | 48,059,270 |
| 2022-02-15 | $7.02 | $7.08 | $6.98 | $7.02 | $6.51 | 59,605,240 |
| 2022-02-14 | $7.10 | $7.16 | $6.95 | $7.05 | $6.54 | 72,833,160 |
| 2022-02-11 | $7.15 | $7.25 | $7.10 | $7.14 | $6.63 | 79,963,490 |
| 2022-02-10 | $6.95 | $7.24 | $6.91 | $7.17 | $6.65 | 133,973,930 |
| 2022-02-09 | $7.10 | $7.13 | $6.96 | $6.98 | $6.48 | 75,443,030 |
| 2022-02-08 | $6.75 | $7.10 | $6.73 | $7.09 | $6.58 | 162,577,800 |
| 2022-02-07 | $6.62 | $6.80 | $6.62 | $6.76 | $6.27 | 77,184,480 |
| 2022-02-04 | $6.61 | $6.61 | $6.61 | $6.61 | $6.13 | 0 |
| 2022-02-03 | $6.61 | $6.61 | $6.61 | $6.61 | $6.13 | 0 |
| 2022-02-02 | $6.61 | $6.61 | $6.61 | $6.61 | $6.13 | 0 |
| 2022-02-01 | $6.61 | $6.61 | $6.61 | $6.61 | $6.13 | 0 |
| 2022-01-28 | $6.55 | $6.67 | $6.54 | $6.61 | $6.13 | 45,194,290 |
| 2022-01-27 | $6.56 | $6.60 | $6.52 | $6.54 | $6.07 | 33,670,430 |
| 2022-01-26 | $6.54 | $6.59 | $6.48 | $6.54 | $6.07 | 24,601,270 |
| 2022-01-25 | $6.55 | $6.60 | $6.51 | $6.52 | $6.05 | 38,662,150 |
| 2022-01-24 | $6.63 | $6.65 | $6.50 | $6.57 | $6.10 | 35,394,050 |
| 2022-01-21 | $6.59 | $6.69 | $6.53 | $6.65 | $6.17 | 64,224,170 |
| 2022-01-20 | $6.61 | $6.61 | $6.55 | $6.59 | $6.12 | 35,374,500 |
| 2022-01-19 | $6.52 | $6.63 | $6.51 | $6.58 | $6.11 | 39,714,900 |
| 2022-01-18 | $6.46 | $6.54 | $6.44 | $6.52 | $6.05 | 43,121,670 |
| 2022-01-17 | $6.45 | $6.49 | $6.43 | $6.44 | $5.98 | 19,649,740 |
| 2022-01-14 | $6.54 | $6.55 | $6.44 | $6.45 | $5.99 | 29,782,840 |
| 2022-01-13 | $6.56 | $6.62 | $6.51 | $6.52 | $6.05 | 21,210,500 |
| 2022-01-12 | $6.57 | $6.59 | $6.52 | $6.56 | $6.09 | 25,408,010 |
| 2022-01-11 | $6.55 | $6.61 | $6.51 | $6.58 | $6.11 | 35,440,950 |
| 2022-01-10 | $6.54 | $6.55 | $6.51 | $6.54 | $6.07 | 24,681,120 |
| 2022-01-07 | $6.45 | $6.55 | $6.44 | $6.51 | $6.04 | 36,561,250 |
| 2022-01-06 | $6.45 | $6.49 | $6.43 | $6.45 | $5.99 | 22,685,550 |
| 2022-01-05 | $6.46 | $6.53 | $6.43 | $6.46 | $6.00 | 43,326,700 |
| 2022-01-04 | $6.40 | $6.47 | $6.38 | $6.46 | $6.00 | 40,791,810 |
| 2022-01-03 | $6.40 | $6.40 | $6.40 | $6.40 | $5.94 | 0 |
| 2021-12-31 | $6.38 | $6.42 | $6.35 | $6.40 | $5.94 | 19,139,100 |
| 2021-12-30 | $6.33 | $6.42 | $6.32 | $6.38 | $5.92 | 29,095,330 |
| 2021-12-29 | $6.32 | $6.37 | $6.30 | $6.32 | $5.87 | 17,713,040 |
| 2021-12-28 | $6.35 | $6.36 | $6.32 | $6.32 | $5.87 | 13,793,110 |
| 2021-12-27 | $6.32 | $6.37 | $6.32 | $6.35 | $5.89 | 11,256,170 |
| 2021-12-24 | $6.37 | $6.38 | $6.31 | $6.33 | $5.87 | 14,938,800 |
| 2021-12-23 | $6.38 | $6.40 | $6.35 | $6.38 | $5.92 | 11,271,830 |
| 2021-12-22 | $6.41 | $6.43 | $6.36 | $6.38 | $5.92 | 19,314,580 |
| 2021-12-21 | $6.34 | $6.44 | $6.33 | $6.41 | $5.95 | 41,194,680 |
| 2021-12-20 | $6.33 | $6.39 | $6.32 | $6.35 | $5.89 | 28,811,140 |
| 2021-12-17 | $6.33 | $6.36 | $6.31 | $6.35 | $5.89 | 21,551,370 |
| 2021-12-16 | $6.29 | $6.36 | $6.27 | $6.33 | $5.87 | 23,038,240 |
| 2021-12-15 | $6.32 | $6.33 | $6.26 | $6.26 | $5.81 | 16,983,750 |
| 2021-12-14 | $6.34 | $6.35 | $6.30 | $6.31 | $5.86 | 20,333,870 |
| 2021-12-13 | $6.29 | $6.39 | $6.27 | $6.36 | $5.90 | 42,672,270 |
| 2021-12-10 | $6.35 | $6.36 | $6.21 | $6.21 | $5.76 | 34,377,380 |
| 2021-12-09 | $6.29 | $6.36 | $6.29 | $6.35 | $5.89 | 38,619,170 |
| 2021-12-08 | $6.34 | $6.34 | $6.28 | $6.31 | $5.86 | 23,029,340 |
| 2021-12-07 | $6.23 | $6.35 | $6.22 | $6.34 | $5.88 | 55,779,820 |
| 2021-12-06 | $6.21 | $6.26 | $6.19 | $6.21 | $5.76 | 30,938,820 |
| 2021-12-03 | $6.20 | $6.20 | $6.20 | $6.20 | $5.75 | 24,941,540 |
| 2021-12-02 | $6.15 | $6.15 | $6.15 | $6.15 | $5.71 | 16,557,430 |
| 2021-12-01 | $6.09 | $6.15 | $6.08 | $6.14 | $5.70 | 15,499,580 |
| 2021-11-30 | $6.07 | $6.10 | $6.07 | $6.09 | $5.65 | 15,929,380 |
| 2021-11-29 | $6.09 | $6.11 | $6.07 | $6.09 | $5.65 | 19,563,920 |
| 2021-11-26 | $6.14 | $6.15 | $6.11 | $6.12 | $5.68 | 14,986,390 |
| 2021-11-25 | $6.17 | $6.18 | $6.12 | $6.14 | $5.70 | 18,107,900 |
| 2021-11-24 | $6.18 | $6.19 | $6.15 | $6.17 | $5.73 | 16,661,320 |
| 2021-11-23 | $6.18 | $6.20 | $6.17 | $6.18 | $5.74 | 15,813,520 |
| 2021-11-22 | $6.20 | $6.21 | $6.18 | $6.18 | $5.74 | 16,898,730 |
| 2021-11-19 | $6.20 | $6.23 | $6.17 | $6.22 | $5.77 | 15,935,570 |
| 2021-11-18 | $6.19 | $6.23 | $6.18 | $6.20 | $5.75 | 17,035,200 |
| 2021-11-17 | $6.18 | $6.21 | $6.16 | $6.20 | $5.75 | 14,824,370 |
| 2021-11-16 | $6.23 | $6.26 | $6.16 | $6.18 | $5.74 | 20,959,900 |
| 2021-11-15 | $6.21 | $6.27 | $6.16 | $6.26 | $5.81 | 18,030,720 |
| 2021-11-12 | $6.25 | $6.27 | $6.20 | $6.22 | $5.77 | 20,940,640 |
| 2021-11-11 | $6.14 | $6.29 | $6.13 | $6.26 | $5.81 | 28,904,640 |
| 2021-11-10 | $6.19 | $6.21 | $6.11 | $6.14 | $5.70 | 33,012,780 |
| 2021-11-09 | $6.23 | $6.25 | $6.19 | $6.20 | $5.75 | 26,409,810 |
| 2021-11-08 | $6.24 | $6.26 | $6.21 | $6.24 | $5.79 | 16,571,720 |
| 2021-11-05 | $6.24 | $6.24 | $6.24 | $6.24 | $5.79 | 22,281,700 |
| 2021-11-04 | $6.28 | $6.29 | $6.24 | $6.24 | $5.79 | 22,237,140 |
| 2021-11-03 | $6.25 | $6.30 | $6.24 | $6.28 | $5.83 | 13,974,850 |
| 2021-11-02 | $6.30 | $6.32 | $6.24 | $6.26 | $5.81 | 37,304,620 |
| 2021-11-01 | $6.34 | $6.36 | $6.30 | $6.30 | $5.85 | 29,724,560 |
| 2021-10-29 | $6.30 | $6.35 | $6.27 | $6.35 | $5.89 | 29,215,480 |
| 2021-10-28 | $6.33 | $6.37 | $6.29 | $6.32 | $5.87 | 31,467,840 |
| 2021-10-27 | $6.40 | $6.40 | $6.33 | $6.34 | $5.88 | 27,086,030 |
| 2021-10-26 | $6.39 | $6.45 | $6.36 | $6.40 | $5.94 | 27,483,690 |
| 2021-10-25 | $6.46 | $6.47 | $6.34 | $6.40 | $5.94 | 27,269,010 |
| 2021-10-22 | $6.46 | $6.49 | $6.42 | $6.45 | $5.99 | 44,882,780 |
| 2021-10-21 | $6.42 | $6.48 | $6.41 | $6.44 | $5.98 | 47,522,060 |
| 2021-10-20 | $6.38 | $6.46 | $6.36 | $6.43 | $5.97 | 48,284,640 |
| 2021-10-19 | $6.35 | $6.38 | $6.34 | $6.38 | $5.92 | 29,597,710 |
| 2021-10-18 | $6.30 | $6.38 | $6.27 | $6.36 | $5.90 | 40,289,040 |
| 2021-10-15 | $6.30 | $6.32 | $6.23 | $6.30 | $5.85 | 22,123,910 |
| 2021-10-14 | $6.26 | $6.32 | $6.25 | $6.31 | $5.86 | 25,456,420 |
| 2021-10-13 | $6.33 | $6.33 | $6.23 | $6.28 | $5.83 | 28,683,670 |
| 2021-10-12 | $6.34 | $6.37 | $6.29 | $6.34 | $5.88 | 27,839,600 |
| 2021-10-11 | $6.30 | $6.37 | $6.30 | $6.35 | $5.89 | 41,336,730 |
| 2021-10-08 | $6.29 | $6.37 | $6.29 | $6.32 | $5.87 | 49,571,600 |
| 2021-10-07 | $6.26 | $6.26 | $6.26 | $6.26 | $5.81 | 0 |
| 2021-10-06 | $6.26 | $6.26 | $6.26 | $6.26 | $5.81 | 0 |
| 2021-09-30 | $6.25 | $6.29 | $6.24 | $6.26 | $5.81 | 22,925,300 |
| 2021-09-29 | $6.26 | $6.30 | $6.21 | $6.25 | $5.80 | 38,352,460 |
| 2021-09-28 | $6.24 | $6.32 | $6.24 | $6.28 | $5.83 | 22,699,460 |
| 2021-09-27 | $6.26 | $6.35 | $6.22 | $6.27 | $5.82 | 38,526,510 |
| 2021-09-24 | $6.33 | $6.38 | $6.24 | $6.25 | $5.80 | 31,964,470 |
| 2021-09-23 | $6.35 | $6.44 | $6.32 | $6.36 | $5.90 | 44,953,690 |
| 2021-09-22 | $6.19 | $6.37 | $6.17 | $6.36 | $5.90 | 48,347,750 |
| 2021-09-21 | $6.24 | $6.24 | $6.24 | $6.24 | $5.79 | 0 |
| 2021-09-20 | $6.24 | $6.24 | $6.24 | $6.24 | $5.79 | 0 |
| 2021-09-17 | $6.25 | $6.29 | $6.20 | $6.24 | $5.79 | 37,626,880 |
| 2021-09-16 | $6.27 | $6.34 | $6.21 | $6.22 | $5.77 | 47,301,340 |
| 2021-09-15 | $6.28 | $6.31 | $6.23 | $6.27 | $5.82 | 48,609,580 |
| 2021-09-14 | $6.48 | $6.48 | $6.27 | $6.31 | $5.86 | 59,923,060 |
| 2021-09-13 | $6.41 | $6.47 | $6.39 | $6.44 | $5.98 | 47,540,040 |
| 2021-09-10 | $6.39 | $6.50 | $6.37 | $6.42 | $5.96 | 85,895,680 |
| 2021-09-09 | $6.29 | $6.48 | $6.27 | $6.40 | $5.94 | 85,039,800 |
| 2021-09-08 | $6.31 | $6.32 | $6.26 | $6.29 | $5.84 | 48,105,280 |
| 2021-09-07 | $6.24 | $6.33 | $6.22 | $6.30 | $5.85 | 56,865,960 |
| 2021-09-06 | $6.17 | $6.32 | $6.16 | $6.24 | $5.79 | 62,878,840 |
| 2021-09-03 | $6.21 | $6.23 | $6.15 | $6.17 | $5.73 | 38,435,810 |
| 2021-09-02 | $6.20 | $6.22 | $6.12 | $6.21 | $5.76 | 47,944,550 |
| 2021-09-01 | $6.08 | $6.25 | $6.07 | $6.19 | $5.74 | 68,701,040 |
| 2021-08-31 | $6.02 | $6.10 | $6.01 | $6.07 | $5.63 | 38,494,390 |
| 2021-08-30 | $6.03 | $6.07 | $6.00 | $6.03 | $5.60 | 42,407,460 |
| 2021-08-27 | $6.02 | $6.04 | $6.00 | $6.03 | $5.60 | 24,294,670 |
| 2021-08-26 | $5.95 | $6.02 | $5.94 | $5.99 | $5.56 | 29,156,550 |
| 2021-08-25 | $5.93 | $5.97 | $5.92 | $5.95 | $5.52 | 18,839,990 |
| 2021-08-24 | $5.96 | $5.97 | $5.92 | $5.92 | $5.49 | 25,914,460 |
| 2021-08-23 | $5.95 | $5.97 | $5.93 | $5.95 | $5.52 | 17,516,860 |
| 2021-08-20 | $5.96 | $5.99 | $5.93 | $5.95 | $5.52 | 19,681,710 |
| 2021-08-19 | $5.91 | $5.99 | $5.90 | $5.96 | $5.53 | 28,536,570 |
| 2021-08-18 | $5.90 | $5.94 | $5.89 | $5.91 | $5.48 | 21,766,930 |
| 2021-08-17 | $5.90 | $5.96 | $5.89 | $5.91 | $5.48 | 28,829,670 |
| 2021-08-16 | $5.89 | $5.91 | $5.88 | $5.90 | $5.48 | 18,959,510 |
| 2021-08-13 | $5.90 | $5.91 | $5.88 | $5.89 | $5.47 | 12,680,540 |
| 2021-08-12 | $5.94 | $5.94 | $5.89 | $5.90 | $5.48 | 18,560,940 |
| 2021-08-11 | $5.87 | $5.94 | $5.86 | $5.93 | $5.50 | 26,377,500 |
| 2021-08-10 | $5.86 | $5.88 | $5.83 | $5.88 | $5.46 | 19,758,480 |
| 2021-08-09 | $5.81 | $5.89 | $5.80 | $5.87 | $5.45 | 24,321,410 |
| 2021-08-06 | $5.88 | $5.88 | $5.82 | $5.84 | $5.42 | 22,670,240 |
| 2021-08-05 | $5.88 | $5.91 | $5.86 | $5.88 | $5.46 | 22,095,530 |
| 2021-08-04 | $5.88 | $5.90 | $5.85 | $5.90 | $5.48 | 24,087,930 |
| 2021-08-03 | $5.90 | $5.90 | $5.86 | $5.88 | $5.46 | 22,867,580 |
| 2021-08-02 | $5.88 | $5.92 | $5.81 | $5.91 | $5.48 | 32,818,070 |
| 2021-07-30 | $5.90 | $5.91 | $5.85 | $5.88 | $5.46 | 19,096,250 |
| 2021-07-29 | $5.94 | $5.98 | $5.88 | $5.90 | $5.48 | 23,221,330 |
| 2021-07-28 | $5.90 | $5.97 | $5.87 | $5.94 | $5.51 | 34,815,740 |
| 2021-07-27 | $5.97 | $5.99 | $5.90 | $5.90 | $5.48 | 34,352,510 |
| 2021-07-26 | $6.02 | $6.03 | $5.95 | $5.97 | $5.54 | 36,737,320 |
| 2021-07-23 | $6.02 | $6.03 | $6.01 | $6.02 | $5.59 | 20,533,100 |
| 2021-07-22 | $6.02 | $6.03 | $6.01 | $6.02 | $5.59 | 20,628,100 |
| 2021-07-21 | $6.02 | $6.05 | $6.01 | $6.03 | $5.60 | 22,928,160 |
| 2021-07-20 | $6.02 | $6.04 | $6.01 | $6.02 | $5.59 | 17,134,030 |
| 2021-07-19 | $6.04 | $6.07 | $6.01 | $6.03 | $5.60 | 28,840,340 |
| 2021-07-16 | $6.09 | $6.09 | $6.03 | $6.04 | $5.61 | 25,541,440 |
| 2021-07-15 | $6.03 | $6.10 | $6.01 | $6.09 | $5.65 | 30,914,490 |
| 2021-07-14 | $6.01 | $6.07 | $5.99 | $6.03 | $5.60 | 38,832,520 |
| 2021-07-13 | $6.02 | $6.03 | $5.99 | $6.00 | $5.57 | 40,852,830 |
| 2021-07-12 | $6.07 | $6.10 | $6.00 | $6.01 | $5.58 | 38,457,000 |
| 2021-07-09 | $6.09 | $6.12 | $6.02 | $6.04 | $5.61 | 37,792,980 |
| 2021-07-08 | $6.16 | $6.17 | $6.08 | $6.09 | $5.65 | 57,005,130 |
| 2021-07-07 | $6.64 | $6.66 | $6.61 | $6.63 | $5.70 | 52,923,690 |
| 2021-07-06 | $6.58 | $6.64 | $6.56 | $6.63 | $5.70 | 45,420,080 |
| 2021-07-05 | $6.60 | $6.61 | $6.56 | $6.58 | $5.66 | 29,528,060 |
| 2021-07-02 | $6.60 | $6.62 | $6.58 | $6.60 | $5.68 | 31,650,480 |
| 2021-07-01 | $6.60 | $6.62 | $6.57 | $6.60 | $5.68 | 29,531,830 |
| 2021-06-30 | $6.55 | $6.59 | $6.55 | $6.58 | $5.66 | 20,146,430 |
| 2021-06-29 | $6.56 | $6.57 | $6.52 | $6.54 | $5.63 | 23,792,090 |
| 2021-06-28 | $6.58 | $6.60 | $6.55 | $6.55 | $5.63 | 36,090,140 |
| 2021-06-25 | $6.54 | $6.58 | $6.53 | $6.58 | $5.66 | 34,005,380 |
| 2021-06-24 | $6.51 | $6.53 | $6.50 | $6.53 | $5.62 | 20,942,630 |
| 2021-06-23 | $6.50 | $6.51 | $6.47 | $6.50 | $5.59 | 22,953,100 |
| 2021-06-22 | $6.50 | $6.53 | $6.48 | $6.49 | $5.58 | 35,624,530 |
| 2021-06-21 | $6.53 | $6.53 | $6.46 | $6.50 | $5.59 | 33,982,960 |
| 2021-06-18 | $6.55 | $6.57 | $6.51 | $6.51 | $5.60 | 31,161,100 |
| 2021-06-17 | $6.54 | $6.58 | $6.53 | $6.55 | $5.63 | 21,997,850 |
| 2021-06-16 | $6.53 | $6.55 | $6.49 | $6.54 | $5.63 | 34,321,370 |
| 2021-06-15 | $6.52 | $6.57 | $6.50 | $6.51 | $5.60 | 65,680,580 |
| 2021-06-14 | $6.46 | $6.46 | $6.46 | $6.46 | $5.56 | 0 |
| 2021-06-11 | $6.70 | $6.75 | $6.46 | $6.46 | $5.56 | 182,864,100 |
| 2021-06-10 | $6.83 | $6.87 | $6.74 | $6.74 | $5.80 | 73,324,570 |
| 2021-06-09 | $6.84 | $6.86 | $6.82 | $6.84 | $5.88 | 33,255,980 |
| 2021-06-08 | $6.81 | $6.87 | $6.80 | $6.86 | $5.90 | 27,608,930 |
| 2021-06-07 | $6.84 | $6.84 | $6.79 | $6.81 | $5.86 | 22,551,780 |
| 2021-06-04 | $6.81 | $6.85 | $6.80 | $6.83 | $5.88 | 20,852,430 |
| 2021-06-03 | $6.85 | $6.88 | $6.80 | $6.81 | $5.86 | 41,477,900 |
| 2021-06-02 | $6.83 | $6.87 | $6.82 | $6.85 | $5.89 | 28,446,550 |
| 2021-06-01 | $6.83 | $6.84 | $6.81 | $6.83 | $5.88 | 27,350,210 |
| 2021-05-31 | $6.92 | $6.93 | $6.82 | $6.85 | $5.89 | 33,269,610 |
| 2021-05-28 | $6.93 | $6.95 | $6.91 | $6.93 | $5.96 | 19,097,700 |
| 2021-05-27 | $6.93 | $6.96 | $6.91 | $6.93 | $5.96 | 26,986,010 |
| 2021-05-26 | $6.97 | $6.98 | $6.90 | $6.93 | $5.96 | 28,161,040 |
| 2021-05-25 | $6.94 | $6.97 | $6.90 | $6.97 | $6.00 | 31,832,520 |
| 2021-05-24 | $6.93 | $6.97 | $6.90 | $6.94 | $5.97 | 24,093,260 |
| 2021-05-21 | $6.96 | $7.00 | $6.92 | $6.93 | $5.96 | 17,334,590 |
| 2021-05-20 | $6.97 | $6.99 | $6.90 | $6.95 | $5.98 | 23,651,210 |
| 2021-05-19 | $7.04 | $7.04 | $6.94 | $6.97 | $6.00 | 30,426,250 |
| 2021-05-18 | $7.05 | $7.09 | $7.02 | $7.04 | $6.06 | 17,203,800 |
| 2021-05-17 | $7.09 | $7.10 | $7.03 | $7.04 | $6.06 | 30,308,100 |
| 2021-05-14 | $7.04 | $7.11 | $7.00 | $7.09 | $6.10 | 34,049,510 |
| 2021-05-13 | $7.02 | $7.05 | $6.99 | $7.02 | $6.04 | 30,372,020 |
| 2021-05-12 | $7.04 | $7.06 | $6.98 | $7.03 | $6.05 | 29,473,010 |
| 2021-05-11 | $7.02 | $7.06 | $6.99 | $7.05 | $6.06 | 37,399,860 |
| 2021-05-10 | $6.94 | $7.05 | $6.94 | $7.04 | $6.06 | 58,760,550 |
| 2021-05-07 | $6.92 | $6.96 | $6.88 | $6.93 | $5.96 | 53,606,090 |
| 2021-05-06 | $6.86 | $6.94 | $6.85 | $6.90 | $5.94 | 41,190,220 |
| 2021-05-05 | $6.88 | $6.88 | $6.88 | $6.88 | $5.92 | 0 |
| 2021-05-04 | $6.88 | $6.88 | $6.88 | $6.88 | $5.92 | 0 |
| 2021-04-30 | $6.75 | $6.95 | $6.74 | $6.88 | $5.92 | 51,891,610 |
| 2021-04-29 | $6.73 | $6.77 | $6.69 | $6.75 | $5.81 | 37,686,090 |
| 2021-04-28 | $6.70 | $6.73 | $6.66 | $6.70 | $5.76 | 25,775,650 |
| 2021-04-27 | $6.69 | $6.72 | $6.66 | $6.70 | $5.76 | 14,503,540 |
| 2021-04-26 | $6.76 | $6.77 | $6.68 | $6.69 | $5.75 | 37,086,490 |
| 2021-04-23 | $6.79 | $6.79 | $6.74 | $6.75 | $5.81 | 14,918,710 |
| 2021-04-22 | $6.85 | $6.85 | $6.75 | $6.77 | $5.82 | 25,759,380 |
| 2021-04-21 | $6.86 | $6.86 | $6.81 | $6.82 | $5.87 | 18,819,180 |
| 2021-04-20 | $6.91 | $6.92 | $6.84 | $6.87 | $5.91 | 19,916,460 |
| 2021-04-19 | $6.90 | $6.94 | $6.86 | $6.91 | $5.94 | 23,542,430 |
| 2021-04-16 | $6.84 | $6.91 | $6.83 | $6.91 | $5.94 | 18,135,820 |
| 2021-04-15 | $6.86 | $6.88 | $6.84 | $6.85 | $5.89 | 13,248,020 |
| 2021-04-14 | $6.92 | $6.92 | $6.85 | $6.87 | $5.91 | 16,623,970 |
| 2021-04-13 | $6.99 | $7.00 | $6.88 | $6.91 | $5.94 | 24,226,500 |
| 2021-04-12 | $6.90 | $7.00 | $6.87 | $6.97 | $6.00 | 27,994,470 |
| 2021-04-09 | $6.89 | $6.93 | $6.87 | $6.89 | $5.93 | 19,061,040 |
| 2021-04-08 | $6.90 | $6.93 | $6.83 | $6.91 | $5.94 | 23,908,540 |
| 2021-04-07 | $6.88 | $6.93 | $6.82 | $6.90 | $5.94 | 30,586,030 |
| 2021-04-06 | $6.90 | $6.94 | $6.84 | $6.85 | $5.89 | 21,128,020 |
| 2021-04-05 | $6.89 | $6.89 | $6.89 | $6.89 | $5.93 | 0 |
| 2021-04-02 | $6.95 | $6.99 | $6.87 | $6.89 | $5.93 | 29,504,380 |
| 2021-04-01 | $7.02 | $7.03 | $6.92 | $6.95 | $5.98 | 23,243,980 |
| 2021-03-31 | $7.01 | $7.05 | $6.97 | $7.01 | $6.03 | 26,996,820 |
| 2021-03-30 | $6.94 | $7.02 | $6.90 | $7.01 | $6.03 | 34,527,890 |
| 2021-03-29 | $6.88 | $6.96 | $6.87 | $6.93 | $5.96 | 33,462,050 |
| 2021-03-26 | $6.88 | $6.94 | $6.84 | $6.88 | $5.92 | 23,555,360 |
| 2021-03-25 | $6.83 | $6.92 | $6.82 | $6.87 | $5.91 | 25,488,000 |
| 2021-03-24 | $6.88 | $6.88 | $6.80 | $6.82 | $5.87 | 29,524,590 |
| 2021-03-23 | $6.82 | $6.92 | $6.81 | $6.91 | $5.94 | 39,391,480 |
| 2021-03-22 | $6.80 | $6.85 | $6.75 | $6.84 | $5.88 | 30,627,330 |
| 2021-03-19 | $6.85 | $6.86 | $6.75 | $6.83 | $5.88 | 41,508,440 |
| 2021-03-18 | $6.90 | $6.90 | $6.82 | $6.86 | $5.90 | 27,863,020 |
| 2021-03-17 | $6.97 | $7.00 | $6.86 | $6.87 | $5.91 | 44,067,110 |
| 2021-03-16 | $6.97 | $7.02 | $6.92 | $6.96 | $5.99 | 38,706,510 |
| 2021-03-15 | $6.91 | $7.08 | $6.88 | $6.97 | $6.00 | 68,317,500 |
| 2021-03-12 | $6.80 | $6.90 | $6.78 | $6.90 | $5.94 | 58,832,660 |
| 2021-03-11 | $6.87 | $6.92 | $6.77 | $6.82 | $5.87 | 53,473,000 |
| 2021-03-10 | $6.82 | $6.91 | $6.80 | $6.86 | $5.90 | 65,860,510 |
| 2021-03-09 | $6.79 | $6.87 | $6.76 | $6.82 | $5.87 | 77,451,480 |
| 2021-03-08 | $6.76 | $6.87 | $6.75 | $6.77 | $5.82 | 84,381,310 |
| 2021-03-05 | $6.66 | $6.82 | $6.65 | $6.76 | $5.82 | 74,984,990 |
| 2021-03-04 | $6.61 | $6.73 | $6.55 | $6.67 | $5.74 | 73,816,350 |
| 2021-03-03 | $6.52 | $6.62 | $6.52 | $6.61 | $5.69 | 34,246,910 |
| 2021-03-02 | $6.57 | $6.59 | $6.50 | $6.53 | $5.62 | 30,012,590 |
| 2021-03-01 | $6.54 | $6.59 | $6.54 | $6.55 | $5.63 | 27,821,050 |
| 2021-02-26 | $6.56 | $6.62 | $6.53 | $6.53 | $5.62 | 57,840,030 |
| 2021-02-25 | $6.54 | $6.63 | $6.53 | $6.60 | $5.68 | 45,172,120 |
| 2021-02-24 | $6.60 | $6.61 | $6.50 | $6.53 | $5.62 | 38,876,210 |
| 2021-02-23 | $6.59 | $6.63 | $6.56 | $6.60 | $5.68 | 29,701,500 |
| 2021-02-22 | $6.60 | $6.69 | $6.58 | $6.60 | $5.68 | 63,125,070 |
| 2021-02-19 | $6.52 | $6.62 | $6.51 | $6.59 | $5.67 | 34,426,160 |
| 2021-02-18 | $6.55 | $6.58 | $6.51 | $6.52 | $5.61 | 40,755,530 |
| 2021-02-17 | $6.55 | $6.55 | $6.55 | $6.55 | $5.63 | 0 |
| 2021-02-16 | $6.55 | $6.55 | $6.55 | $6.55 | $5.63 | 0 |
| 2021-02-15 | $6.55 | $6.55 | $6.55 | $6.55 | $5.63 | 0 |
| 2021-02-12 | $6.55 | $6.55 | $6.55 | $6.55 | $5.63 | 0 |
| 2021-02-11 | $6.55 | $6.55 | $6.55 | $6.55 | $5.63 | 0 |
| 2021-02-10 | $6.46 | $6.55 | $6.45 | $6.55 | $5.63 | 33,746,200 |
| 2021-02-09 | $6.43 | $6.47 | $6.42 | $6.46 | $5.56 | 20,930,730 |
| 2021-02-08 | $6.41 | $6.46 | $6.40 | $6.43 | $5.53 | 19,376,920 |
| 2021-02-05 | $6.38 | $6.42 | $6.35 | $6.41 | $5.51 | 19,137,660 |
| 2021-02-04 | $6.39 | $6.40 | $6.35 | $6.38 | $5.49 | 22,424,020 |
| 2021-02-03 | $6.40 | $6.40 | $6.36 | $6.39 | $5.50 | 20,697,370 |
| 2021-02-02 | $6.40 | $6.43 | $6.36 | $6.39 | $5.50 | 23,553,020 |
| 2021-02-01 | $6.37 | $6.40 | $6.35 | $6.38 | $5.49 | 30,679,370 |
| 2021-01-29 | $6.44 | $6.45 | $6.36 | $6.37 | $5.48 | 36,115,090 |
| 2021-01-28 | $6.42 | $6.46 | $6.41 | $6.44 | $5.54 | 32,415,310 |
| 2021-01-27 | $6.44 | $6.50 | $6.42 | $6.44 | $5.54 | 25,034,820 |
| 2021-01-26 | $6.43 | $6.47 | $6.42 | $6.43 | $5.53 | 21,030,690 |
| 2021-01-25 | $6.48 | $6.49 | $6.41 | $6.43 | $5.53 | 33,821,370 |
| 2021-01-22 | $6.54 | $6.56 | $6.46 | $6.48 | $5.57 | 28,604,030 |
| 2021-01-21 | $6.57 | $6.59 | $6.52 | $6.56 | $5.64 | 34,885,710 |
| 2021-01-20 | $6.64 | $6.64 | $6.55 | $6.57 | $5.65 | 27,429,780 |
| 2021-01-19 | $6.62 | $6.64 | $6.58 | $6.64 | $5.71 | 31,931,330 |
| 2021-01-18 | $6.67 | $6.67 | $6.61 | $6.64 | $5.71 | 30,442,190 |
| 2021-01-15 | $6.61 | $6.69 | $6.59 | $6.65 | $5.72 | 49,297,870 |
| 2021-01-14 | $6.61 | $6.78 | $6.57 | $6.61 | $5.69 | 71,525,940 |
| 2021-01-13 | $6.49 | $6.67 | $6.46 | $6.62 | $5.69 | 64,717,180 |
| 2021-01-12 | $6.48 | $6.51 | $6.45 | $6.51 | $5.60 | 30,218,070 |
| 2021-01-11 | $6.51 | $6.53 | $6.46 | $6.48 | $5.57 | 30,159,700 |
| 2021-01-08 | $6.50 | $6.56 | $6.47 | $6.53 | $5.62 | 38,539,200 |
| 2021-01-07 | $6.51 | $6.53 | $6.46 | $6.51 | $5.60 | 42,664,150 |
| 2021-01-06 | $6.47 | $6.55 | $6.45 | $6.54 | $5.63 | 57,449,070 |
| 2021-01-05 | $6.44 | $6.50 | $6.41 | $6.50 | $5.59 | 39,137,220 |
| 2021-01-04 | $6.44 | $6.46 | $6.41 | $6.44 | $5.54 | 30,719,810 |
| 2021-01-01 | $6.46 | $6.46 | $6.46 | $6.46 | $5.56 | 0 |
| 2020-12-31 | $6.42 | $6.46 | $6.40 | $6.46 | $5.56 | 36,525,150 |
| 2020-12-30 | $6.44 | $6.45 | $6.41 | $6.41 | $5.51 | 26,134,010 |
| 2020-12-29 | $6.44 | $6.47 | $6.42 | $6.44 | $5.54 | 23,173,060 |
| 2020-12-28 | $6.46 | $6.46 | $6.41 | $6.44 | $5.54 | 19,895,620 |
| 2020-12-25 | $6.41 | $6.47 | $6.41 | $6.46 | $5.56 | 17,607,670 |
| 2020-12-24 | $6.44 | $6.48 | $6.39 | $6.42 | $5.52 | 22,576,410 |
| 2020-12-23 | $6.46 | $6.48 | $6.42 | $6.44 | $5.54 | 25,081,490 |
| 2020-12-22 | $6.55 | $6.56 | $6.44 | $6.47 | $5.57 | 32,670,880 |
| 2020-12-21 | $6.59 | $6.60 | $6.54 | $6.55 | $5.63 | 35,916,120 |
| 2020-12-18 | $6.57 | $6.62 | $6.56 | $6.60 | $5.68 | 36,283,440 |
| 2020-12-17 | $6.52 | $6.58 | $6.50 | $6.54 | $5.63 | 27,458,940 |
| 2020-12-16 | $6.57 | $6.58 | $6.50 | $6.51 | $5.60 | 25,251,520 |
| 2020-12-15 | $6.60 | $6.61 | $6.53 | $6.56 | $5.64 | 26,530,590 |
| 2020-12-14 | $6.61 | $6.64 | $6.57 | $6.60 | $5.68 | 46,899,060 |
| 2020-12-11 | $6.79 | $6.85 | $6.67 | $6.77 | $5.82 | 77,342,630 |
| 2020-12-10 | $6.76 | $6.92 | $6.75 | $6.81 | $5.86 | 78,637,770 |
| 2020-12-09 | $6.78 | $6.79 | $6.72 | $6.72 | $5.78 | 20,762,040 |
| 2020-12-08 | $6.74 | $6.82 | $6.72 | $6.77 | $5.82 | 33,176,770 |
| 2020-12-07 | $6.85 | $6.86 | $6.72 | $6.74 | $5.80 | 30,307,230 |
| 2020-12-04 | $6.89 | $6.90 | $6.82 | $6.85 | $5.89 | 30,642,920 |
| 2020-12-03 | $6.93 | $6.94 | $6.87 | $6.89 | $5.93 | 34,712,040 |
| 2020-12-02 | $6.82 | $6.99 | $6.78 | $6.90 | $5.94 | 50,315,990 |
| 2020-12-01 | $6.78 | $6.85 | $6.73 | $6.82 | $5.87 | 38,556,720 |
| 2020-11-30 | $6.84 | $6.95 | $6.75 | $6.78 | $5.83 | 74,418,460 |
| 2020-11-27 | $6.78 | $6.86 | $6.73 | $6.85 | $5.89 | 45,694,230 |
| 2020-11-26 | $6.68 | $6.81 | $6.65 | $6.76 | $5.82 | 47,391,620 |
| 2020-11-25 | $6.77 | $6.85 | $6.68 | $6.68 | $5.75 | 79,779,540 |
| 2020-11-24 | $6.67 | $6.69 | $6.64 | $6.64 | $5.71 | 25,127,980 |
| 2020-11-23 | $6.62 | $6.70 | $6.56 | $6.68 | $5.75 | 57,743,470 |
| 2020-11-20 | $6.58 | $6.64 | $6.56 | $6.61 | $5.69 | 23,932,010 |
| 2020-11-19 | $6.64 | $6.65 | $6.57 | $6.60 | $5.68 | 24,065,590 |
| 2020-11-18 | $6.58 | $6.65 | $6.54 | $6.62 | $5.69 | 39,568,470 |
| 2020-11-17 | $6.54 | $6.62 | $6.51 | $6.58 | $5.66 | 47,466,550 |
| 2020-11-16 | $6.46 | $6.55 | $6.46 | $6.53 | $5.62 | 33,220,690 |
| 2020-11-13 | $6.49 | $6.51 | $6.43 | $6.45 | $5.55 | 21,277,670 |
| 2020-11-12 | $6.53 | $6.55 | $6.50 | $6.51 | $5.60 | 14,962,250 |
| 2020-11-11 | $6.48 | $6.55 | $6.45 | $6.52 | $5.61 | 26,048,330 |
| 2020-11-10 | $6.55 | $6.55 | $6.46 | $6.49 | $5.58 | 29,697,130 |
| 2020-11-09 | $6.49 | $6.55 | $6.47 | $6.52 | $5.61 | 30,942,180 |
| 2020-11-06 | $6.45 | $6.50 | $6.44 | $6.47 | $5.57 | 25,912,720 |
| 2020-11-05 | $6.46 | $6.49 | $6.45 | $6.45 | $5.55 | 16,680,780 |
| 2020-11-04 | $6.40 | $6.45 | $6.38 | $6.44 | $5.54 | 17,658,550 |
| 2020-11-03 | $6.35 | $6.41 | $6.35 | $6.40 | $5.51 | 20,466,230 |
| 2020-11-02 | $6.39 | $6.40 | $6.33 | $6.34 | $5.45 | 29,663,770 |
| 2020-10-30 | $6.43 | $6.45 | $6.37 | $6.41 | $5.51 | 20,406,540 |
| 2020-10-29 | $6.41 | $6.45 | $6.37 | $6.43 | $5.53 | 20,129,400 |
| 2020-10-28 | $6.44 | $6.45 | $6.40 | $6.45 | $5.55 | 12,459,470 |
| 2020-10-27 | $6.46 | $6.47 | $6.44 | $6.44 | $5.54 | 14,439,760 |
| 2020-10-26 | $6.50 | $6.51 | $6.45 | $6.48 | $5.57 | 13,517,590 |
| 2020-10-23 | $6.50 | $6.52 | $6.48 | $6.50 | $5.59 | 12,358,050 |
| 2020-10-22 | $6.51 | $6.52 | $6.48 | $6.49 | $5.58 | 16,337,820 |
| 2020-10-21 | $6.48 | $6.52 | $6.46 | $6.51 | $5.60 | 16,253,570 |
| 2020-10-20 | $6.48 | $6.51 | $6.45 | $6.48 | $5.57 | 17,131,490 |
| 2020-10-19 | $6.50 | $6.56 | $6.49 | $6.49 | $5.58 | 21,582,040 |
| 2020-10-16 | $6.49 | $6.52 | $6.48 | $6.50 | $5.59 | 15,945,960 |
| 2020-10-15 | $6.51 | $6.53 | $6.48 | $6.48 | $5.57 | 13,309,760 |
| 2020-10-14 | $6.49 | $6.52 | $6.49 | $6.52 | $5.61 | 22,191,710 |
| 2020-10-13 | $6.51 | $6.52 | $6.47 | $6.50 | $5.59 | 22,333,240 |
| 2020-10-12 | $6.45 | $6.53 | $6.44 | $6.52 | $5.61 | 27,017,080 |
| 2020-10-09 | $6.40 | $6.45 | $6.39 | $6.44 | $5.54 | 23,483,530 |
| 2020-10-08 | $6.37 | $6.37 | $6.37 | $6.37 | $5.48 | 0 |
| 2020-10-07 | $6.37 | $6.37 | $6.37 | $6.37 | $5.48 | 0 |
| 2020-10-06 | $6.37 | $6.37 | $6.37 | $6.37 | $5.48 | 0 |
| 2020-10-05 | $6.37 | $6.37 | $6.37 | $6.37 | $5.48 | 0 |
| 2020-10-02 | $6.37 | $6.37 | $6.37 | $6.37 | $5.48 | 0 |
| 2020-10-01 | $6.37 | $6.37 | $6.37 | $6.37 | $5.48 | 0 |
| 2020-09-30 | $6.38 | $6.39 | $6.35 | $6.37 | $5.48 | 13,697,410 |
| 2020-09-29 | $6.38 | $6.40 | $6.36 | $6.38 | $5.49 | 12,358,910 |
| 2020-09-28 | $6.35 | $6.39 | $6.33 | $6.38 | $5.49 | 21,162,790 |
| 2020-09-25 | $6.40 | $6.40 | $6.32 | $6.34 | $5.45 | 22,469,110 |
| 2020-09-24 | $6.41 | $6.43 | $6.38 | $6.38 | $5.49 | 25,362,250 |
| 2020-09-23 | $6.47 | $6.47 | $6.42 | $6.43 | $5.53 | 16,297,010 |
| 2020-09-22 | $6.46 | $6.48 | $6.42 | $6.43 | $5.53 | 21,583,460 |
| 2020-09-21 | $6.51 | $6.52 | $6.46 | $6.48 | $5.57 | 21,897,490 |
| 2020-09-18 | $6.44 | $6.51 | $6.43 | $6.51 | $5.60 | 34,785,270 |
| 2020-09-17 | $6.45 | $6.47 | $6.42 | $6.43 | $5.53 | 22,117,130 |
| 2020-09-16 | $6.46 | $6.49 | $6.44 | $6.45 | $5.55 | 23,034,640 |
| 2020-09-15 | $6.50 | $6.51 | $6.44 | $6.46 | $5.56 | 35,246,120 |
| 2020-09-14 | $6.53 | $6.53 | $6.48 | $6.50 | $5.59 | 24,924,050 |
| 2020-09-11 | $6.54 | $6.55 | $6.51 | $6.52 | $5.61 | 26,286,940 |
| 2020-09-10 | $6.58 | $6.60 | $6.53 | $6.55 | $5.63 | 33,105,850 |
| 2020-09-09 | $6.55 | $6.60 | $6.54 | $6.56 | $5.64 | 31,993,320 |
| 2020-09-08 | $6.54 | $6.59 | $6.53 | $6.57 | $5.65 | 25,775,410 |
| 2020-09-07 | $6.52 | $6.56 | $6.51 | $6.52 | $5.61 | 24,874,050 |
| 2020-09-04 | $6.53 | $6.54 | $6.50 | $6.52 | $5.61 | 31,252,540 |
| 2020-09-03 | $6.56 | $6.60 | $6.54 | $6.55 | $5.63 | 20,000,930 |
| 2020-09-02 | $6.60 | $6.60 | $6.53 | $6.57 | $5.65 | 24,845,900 |
| 2020-09-01 | $6.62 | $6.63 | $6.57 | $6.60 | $5.68 | 21,597,500 |
| 2020-08-31 | $6.62 | $6.66 | $6.58 | $6.62 | $5.69 | 35,573,840 |
| 2020-08-28 | $6.58 | $6.62 | $6.54 | $6.60 | $5.68 | 23,594,270 |
| 2020-08-27 | $6.55 | $6.60 | $6.52 | $6.58 | $5.66 | 22,381,220 |
| 2020-08-26 | $6.60 | $6.60 | $6.53 | $6.53 | $5.62 | 19,682,950 |
| 2020-08-25 | $6.58 | $6.62 | $6.57 | $6.58 | $5.66 | 19,007,330 |
| 2020-08-24 | $6.60 | $6.61 | $6.57 | $6.58 | $5.66 | 20,614,710 |
| 2020-08-21 | $6.61 | $6.63 | $6.56 | $6.59 | $5.67 | 26,086,990 |
| 2020-08-20 | $6.65 | $6.65 | $6.57 | $6.59 | $5.67 | 27,957,780 |
| 2020-08-19 | $6.65 | $6.70 | $6.63 | $6.65 | $5.72 | 25,935,650 |
| 2020-08-18 | $6.71 | $6.71 | $6.65 | $6.68 | $5.75 | 27,956,410 |
| 2020-08-17 | $6.64 | $6.74 | $6.64 | $6.72 | $5.78 | 45,934,120 |
| 2020-08-14 | $6.62 | $6.64 | $6.57 | $6.64 | $5.71 | 24,676,970 |
| 2020-08-13 | $6.63 | $6.64 | $6.58 | $6.62 | $5.69 | 31,155,650 |
| 2020-08-12 | $6.50 | $6.63 | $6.49 | $6.62 | $5.69 | 60,734,520 |
| 2020-08-11 | $6.55 | $6.62 | $6.49 | $6.51 | $5.60 | 42,245,940 |
| 2020-08-10 | $6.46 | $6.55 | $6.45 | $6.54 | $5.63 | 38,425,800 |
| 2020-08-07 | $6.50 | $6.51 | $6.44 | $6.46 | $5.56 | 30,094,880 |
| 2020-08-06 | $6.53 | $6.53 | $6.46 | $6.51 | $5.60 | 34,677,870 |
| 2020-08-05 | $6.57 | $6.58 | $6.51 | $6.52 | $5.61 | 33,751,100 |
| 2020-08-04 | $6.53 | $6.61 | $6.50 | $6.56 | $5.64 | 52,532,220 |
| 2020-08-03 | $6.50 | $6.55 | $6.50 | $6.52 | $5.61 | 40,799,430 |
| 2020-07-31 | $6.55 | $6.59 | $6.47 | $6.49 | $5.58 | 40,284,870 |
| 2020-07-30 | $6.55 | $6.58 | $6.52 | $6.54 | $5.63 | 25,500,650 |
| 2020-07-29 | $6.48 | $6.56 | $6.45 | $6.54 | $5.63 | 26,076,600 |
| 2020-07-28 | $6.45 | $6.51 | $6.45 | $6.48 | $5.57 | 24,160,510 |
| 2020-07-27 | $6.46 | $6.48 | $6.41 | $6.44 | $5.54 | 20,800,800 |
| 2020-07-24 | $6.53 | $6.54 | $6.41 | $6.44 | $5.54 | 64,465,370 |
| 2020-07-23 | $6.63 | $6.63 | $6.51 | $6.55 | $5.63 | 60,689,210 |
| 2020-07-22 | $6.65 | $6.70 | $6.62 | $6.65 | $5.72 | 44,881,360 |
| 2020-07-21 | $6.70 | $6.72 | $6.63 | $6.66 | $5.73 | 38,112,160 |
| 2020-07-20 | $6.58 | $6.72 | $6.57 | $6.69 | $5.75 | 43,966,260 |
| 2020-07-17 | $6.62 | $6.65 | $6.54 | $6.56 | $5.64 | 43,820,950 |
| 2020-07-16 | $6.73 | $6.77 | $6.59 | $6.60 | $5.68 | 53,753,300 |
| 2020-07-15 | $6.80 | $6.85 | $6.72 | $6.73 | $5.79 | 47,327,360 |
| 2020-07-14 | $6.88 | $6.92 | $6.78 | $6.80 | $5.85 | 54,015,880 |
| 2020-07-13 | $6.84 | $6.91 | $6.82 | $6.87 | $5.91 | 67,079,750 |
| 2020-07-10 | $6.96 | $6.97 | $6.83 | $6.86 | $5.90 | 41,255,910 |
| 2020-07-09 | $7.00 | $7.05 | $6.92 | $6.99 | $6.01 | 62,435,150 |
| 2020-07-08 | $6.96 | $6.96 | $6.82 | $6.94 | $5.97 | 68,905,530 |
| 2020-07-07 | $7.12 | $7.19 | $6.97 | $6.97 | $6.00 | 86,259,940 |
| 2020-07-06 | $6.76 | $7.03 | $6.74 | $7.01 | $6.03 | 84,756,870 |
| 2020-07-03 | $6.60 | $6.71 | $6.59 | $6.71 | $5.77 | 56,299,110 |
| 2020-07-02 | $6.54 | $6.60 | $6.43 | $6.60 | $5.68 | 69,733,090 |
| 2020-07-01 | $7.04 | $7.04 | $6.98 | $7.02 | $5.63 | 37,844,590 |
| 2020-06-30 | $7.01 | $7.06 | $6.99 | $7.04 | $5.65 | 27,183,700 |
| 2020-06-29 | $7.01 | $7.05 | $6.99 | $7.00 | $5.61 | 24,074,730 |
| 2020-06-26 | $7.07 | $7.07 | $7.07 | $7.07 | $5.67 | 0 |
| 2020-06-25 | $7.07 | $7.07 | $7.07 | $7.07 | $5.67 | 0 |
| 2020-06-24 | $7.09 | $7.10 | $7.03 | $7.07 | $5.67 | 19,484,570 |
| 2020-06-23 | $7.07 | $7.11 | $7.02 | $7.07 | $5.67 | 27,489,130 |
| 2020-06-22 | $7.13 | $7.14 | $7.04 | $7.07 | $5.67 | 16,337,670 |
| 2020-06-19 | $7.11 | $7.16 | $7.07 | $7.13 | $5.72 | 33,428,710 |
| 2020-06-18 | $7.05 | $7.10 | $7.02 | $7.09 | $5.69 | 18,445,940 |
| 2020-06-17 | $7.01 | $7.07 | $6.98 | $7.05 | $5.65 | 20,465,250 |
| 2020-06-16 | $6.96 | $7.02 | $6.94 | $6.99 | $5.61 | 16,409,020 |
| 2020-06-15 | $6.94 | $6.97 | $6.90 | $6.94 | $5.57 | 17,367,650 |
| 2020-06-12 | $6.95 | $7.01 | $6.93 | $6.94 | $5.57 | 25,137,750 |
| 2020-06-11 | $7.03 | $7.08 | $7.00 | $7.01 | $5.62 | 28,547,180 |
| 2020-06-10 | $7.08 | $7.08 | $7.02 | $7.03 | $5.64 | 17,874,260 |
| 2020-06-09 | $6.99 | $7.07 | $6.97 | $7.05 | $5.65 | 27,914,210 |
| 2020-06-08 | $6.98 | $6.99 | $6.95 | $6.98 | $5.60 | 15,520,990 |
| 2020-06-05 | $6.95 | $6.97 | $6.93 | $6.96 | $5.58 | 17,907,470 |
| 2020-06-04 | $6.95 | $6.97 | $6.91 | $6.93 | $5.56 | 17,699,280 |
| 2020-06-03 | $6.94 | $7.02 | $6.93 | $6.94 | $5.57 | 24,385,760 |
| 2020-06-02 | $6.87 | $6.94 | $6.86 | $6.93 | $5.56 | 25,289,110 |
| 2020-06-01 | $6.82 | $6.88 | $6.81 | $6.86 | $5.50 | 20,565,870 |
| 2020-05-29 | $6.87 | $6.89 | $6.82 | $6.82 | $5.47 | 20,422,370 |
| 2020-05-28 | $6.82 | $6.89 | $6.82 | $6.86 | $5.50 | 21,891,300 |
| 2020-05-27 | $6.76 | $6.83 | $6.75 | $6.81 | $5.46 | 28,401,290 |
| 2020-05-26 | $6.76 | $6.79 | $6.74 | $6.78 | $5.44 | 25,641,630 |
| 2020-05-25 | $6.75 | $6.78 | $6.73 | $6.75 | $5.41 | 23,764,400 |
| 2020-05-22 | $6.82 | $6.83 | $6.75 | $6.76 | $5.42 | 28,029,240 |
| 2020-05-21 | $6.85 | $6.86 | $6.81 | $6.82 | $5.47 | 14,589,970 |
| 2020-05-20 | $6.90 | $6.90 | $6.83 | $6.84 | $5.49 | 30,126,810 |
| 2020-05-19 | $6.94 | $6.96 | $6.89 | $6.90 | $5.53 | 38,812,770 |
| 2020-05-18 | $6.95 | $6.96 | $6.90 | $6.93 | $5.56 | 37,118,740 |
| 2020-05-15 | $6.94 | $6.96 | $6.91 | $6.92 | $5.55 | 20,507,550 |
| 2020-05-14 | $6.96 | $6.97 | $6.93 | $6.93 | $5.56 | 20,268,790 |
| 2020-05-13 | $6.96 | $6.98 | $6.95 | $6.96 | $5.58 | 27,655,800 |
| 2020-05-12 | $6.96 | $7.03 | $6.95 | $6.96 | $5.58 | 31,579,660 |
| 2020-05-11 | $6.95 | $7.01 | $6.92 | $6.96 | $5.58 | 46,911,920 |
| 2020-05-08 | $6.98 | $6.98 | $6.93 | $6.95 | $5.57 | 29,842,890 |
| 2020-05-07 | $7.01 | $7.04 | $6.91 | $6.97 | $5.59 | 43,462,470 |
| 2020-05-06 | $7.06 | $7.15 | $6.97 | $7.00 | $5.61 | 49,459,570 |
| 2020-05-05 | $7.18 | $7.18 | $7.18 | $7.18 | $5.76 | 0 |
| 2020-05-04 | $7.18 | $7.18 | $7.18 | $7.18 | $5.76 | 0 |
| 2020-05-01 | $7.18 | $7.18 | $7.18 | $7.18 | $5.76 | 0 |
| 2020-04-30 | $7.05 | $7.30 | $7.05 | $7.18 | $5.76 | 63,271,270 |
| 2020-04-29 | $6.80 | $7.09 | $6.80 | $7.08 | $5.68 | 49,964,300 |
| 2020-04-28 | $6.79 | $6.82 | $6.70 | $6.72 | $5.39 | 19,380,250 |
| 2020-04-27 | $6.82 | $6.85 | $6.78 | $6.78 | $5.44 | 19,990,620 |
| 2020-04-24 | $6.82 | $6.83 | $6.77 | $6.81 | $5.46 | 10,618,990 |
| 2020-04-23 | $6.80 | $6.84 | $6.78 | $6.82 | $5.47 | 18,953,890 |
| 2020-04-22 | $6.74 | $6.79 | $6.70 | $6.78 | $5.44 | 16,206,460 |
| 2020-04-21 | $6.80 | $6.82 | $6.74 | $6.74 | $5.40 | 16,358,840 |
| 2020-04-20 | $6.85 | $6.87 | $6.81 | $6.82 | $5.47 | 14,267,490 |
| 2020-04-17 | $6.84 | $6.87 | $6.80 | $6.85 | $5.49 | 15,157,010 |
| 2020-04-16 | $6.83 | $6.85 | $6.79 | $6.83 | $5.48 | 18,535,150 |
| 2020-04-15 | $6.89 | $6.89 | $6.85 | $6.85 | $5.49 | 13,492,440 |
| 2020-04-14 | $6.82 | $6.89 | $6.80 | $6.89 | $5.53 | 13,465,710 |
| 2020-04-13 | $6.86 | $6.89 | $6.80 | $6.81 | $5.46 | 10,156,800 |
| 2020-04-10 | $6.88 | $6.91 | $6.85 | $6.89 | $5.53 | 14,457,500 |
| 2020-04-09 | $6.87 | $6.89 | $6.85 | $6.86 | $5.50 | 10,502,040 |
| 2020-04-08 | $6.86 | $6.89 | $6.83 | $6.87 | $5.51 | 11,764,430 |
| 2020-04-07 | $6.83 | $6.90 | $6.82 | $6.88 | $5.52 | 28,586,200 |
| 2020-04-06 | $6.78 | $6.78 | $6.78 | $6.78 | $5.44 | 0 |
| 2020-04-03 | $6.77 | $6.79 | $6.74 | $6.78 | $5.44 | 15,915,010 |
| 2020-04-02 | $6.74 | $6.80 | $6.69 | $6.80 | $5.45 | 20,171,020 |
| 2020-04-01 | $6.78 | $6.80 | $6.71 | $6.73 | $5.40 | 26,442,650 |
| 2020-03-31 | $6.85 | $6.87 | $6.77 | $6.80 | $5.45 | 13,260,420 |
| 2020-03-30 | $6.81 | $6.85 | $6.75 | $6.80 | $5.45 | 18,803,040 |
| 2020-03-27 | $6.84 | $6.90 | $6.82 | $6.85 | $5.49 | 16,985,380 |
| 2020-03-26 | $6.86 | $6.88 | $6.77 | $6.79 | $5.44 | 25,986,580 |
| 2020-03-25 | $6.93 | $6.94 | $6.85 | $6.90 | $5.53 | 21,445,390 |
| 2020-03-24 | $6.76 | $6.86 | $6.74 | $6.83 | $5.48 | 31,795,830 |
| 2020-03-23 | $6.71 | $6.77 | $6.69 | $6.69 | $5.36 | 22,525,700 |
| 2020-03-20 | $6.83 | $6.85 | $6.74 | $6.79 | $5.44 | 31,239,930 |
| 2020-03-19 | $6.93 | $6.97 | $6.70 | $6.76 | $5.42 | 45,653,780 |
| 2020-03-18 | $7.08 | $7.10 | $6.97 | $6.97 | $5.59 | 28,885,870 |
| 2020-03-17 | $7.01 | $7.10 | $6.97 | $7.05 | $5.65 | 31,168,280 |
| 2020-03-16 | $7.05 | $7.12 | $7.00 | $7.02 | $5.63 | 34,230,760 |
| 2020-03-13 | $7.00 | $7.10 | $6.92 | $7.05 | $5.65 | 43,565,660 |
| 2020-03-12 | $7.09 | $7.17 | $7.05 | $7.13 | $5.72 | 42,086,930 |
| 2020-03-11 | $7.19 | $7.19 | $7.11 | $7.12 | $5.71 | 32,941,470 |
| 2020-03-10 | $7.10 | $7.20 | $7.09 | $7.19 | $5.77 | 32,329,170 |
| 2020-03-09 | $7.19 | $7.23 | $7.12 | $7.13 | $5.72 | 39,908,810 |
| 2020-03-06 | $7.32 | $7.33 | $7.27 | $7.28 | $5.84 | 26,150,380 |
| 2020-03-05 | $7.34 | $7.40 | $7.31 | $7.38 | $5.92 | 40,765,440 |
| 2020-03-04 | $7.21 | $7.32 | $7.19 | $7.31 | $5.86 | 40,053,330 |
| 2020-03-03 | $7.24 | $7.27 | $7.21 | $7.23 | $5.80 | 35,813,940 |
| 2020-03-02 | $7.08 | $7.22 | $7.08 | $7.21 | $5.78 | 45,777,970 |
| 2020-02-28 | $7.17 | $7.20 | $7.08 | $7.08 | $5.68 | 57,693,500 |
| 2020-02-27 | $7.31 | $7.31 | $7.22 | $7.25 | $5.81 | 35,726,200 |
| 2020-02-26 | $7.22 | $7.32 | $7.18 | $7.29 | $5.85 | 35,251,430 |
| 2020-02-25 | $7.26 | $7.31 | $7.19 | $7.24 | $5.81 | 46,103,900 |
| 2020-02-24 | $7.39 | $7.42 | $7.31 | $7.32 | $5.87 | 35,810,350 |
| 2020-02-21 | $7.41 | $7.44 | $7.39 | $7.42 | $5.95 | 25,149,530 |
| 2020-02-20 | $7.37 | $7.44 | $7.35 | $7.42 | $5.95 | 25,451,790 |
| 2020-02-19 | $7.37 | $7.39 | $7.35 | $7.37 | $5.91 | 21,242,250 |
| 2020-02-18 | $7.39 | $7.44 | $7.36 | $7.38 | $5.92 | 23,605,290 |
| 2020-02-17 | $7.29 | $7.41 | $7.27 | $7.40 | $5.93 | 36,318,450 |
| 2020-02-14 | $7.31 | $7.33 | $7.27 | $7.30 | $5.85 | 24,393,790 |
| 2020-02-13 | $7.35 | $7.35 | $7.31 | $7.32 | $5.87 | 17,602,320 |
| 2020-02-12 | $7.32 | $7.36 | $7.30 | $7.35 | $5.89 | 26,154,750 |
| 2020-02-11 | $7.29 | $7.36 | $7.26 | $7.34 | $5.89 | 38,693,230 |
| 2020-02-10 | $7.30 | $7.31 | $7.22 | $7.29 | $5.85 | 48,970,600 |
| 2020-02-07 | $7.34 | $7.37 | $7.28 | $7.37 | $5.91 | 32,130,240 |
| 2020-02-06 | $7.40 | $7.40 | $7.30 | $7.37 | $5.91 | 47,615,720 |
| 2020-02-05 | $7.42 | $7.42 | $7.32 | $7.38 | $5.92 | 37,601,370 |
| 2020-02-04 | $7.23 | $7.80 | $7.22 | $7.39 | $5.93 | 53,609,450 |
| 2020-02-03 | $7.05 | $7.36 | $7.05 | $7.22 | $5.79 | 66,778,520 |
| 2020-01-31 | $7.70 | $7.70 | $7.70 | $7.70 | $6.17 | 0 |
| 2020-01-30 | $7.70 | $7.70 | $7.70 | $7.70 | $6.17 | 0 |
| 2020-01-29 | $7.70 | $7.70 | $7.70 | $7.70 | $6.17 | 0 |
| 2020-01-28 | $7.70 | $7.70 | $7.70 | $7.70 | $6.17 | 0 |
| 2020-01-27 | $7.70 | $7.70 | $7.70 | $7.70 | $6.17 | 0 |
| 2020-01-24 | $7.70 | $7.70 | $7.70 | $7.70 | $6.17 | 0 |
| 2020-01-23 | $7.83 | $7.84 | $7.67 | $7.70 | $6.17 | 35,035,020 |
| 2020-01-22 | $7.89 | $7.89 | $7.81 | $7.84 | $6.29 | 26,255,830 |
| 2020-01-21 | $7.98 | $8.00 | $7.88 | $7.91 | $6.34 | 35,413,510 |
| 2020-01-20 | $7.92 | $8.02 | $7.90 | $8.00 | $6.42 | 24,884,240 |
| 2020-01-17 | $7.94 | $7.95 | $7.91 | $7.93 | $6.36 | 20,235,710 |
| 2020-01-16 | $7.94 | $7.99 | $7.91 | $7.92 | $6.35 | 24,523,260 |
| 2020-01-15 | $8.02 | $8.03 | $7.93 | $7.95 | $6.38 | 21,315,360 |
| 2020-01-14 | $7.95 | $8.06 | $7.95 | $8.04 | $6.45 | 25,093,090 |
| 2020-01-13 | $8.10 | $8.12 | $8.01 | $8.03 | $6.44 | 31,453,890 |
| 2020-01-10 | $8.13 | $8.14 | $8.07 | $8.10 | $6.50 | 29,135,580 |
| 2020-01-09 | $8.06 | $8.14 | $8.06 | $8.12 | $6.51 | 41,094,290 |
| 2020-01-08 | $8.09 | $8.10 | $8.01 | $8.04 | $6.45 | 20,009,820 |
| 2020-01-07 | $8.06 | $8.12 | $8.06 | $8.12 | $6.51 | 20,230,110 |
| 2020-01-06 | $8.13 | $8.17 | $8.05 | $8.07 | $6.47 | 30,150,210 |
| 2020-01-03 | $8.17 | $8.22 | $8.13 | $8.16 | $6.54 | 22,495,790 |
| 2020-01-02 | $8.22 | $8.25 | $8.17 | $8.17 | $6.55 | 28,743,730 |
| 2020-01-01 | $8.21 | $8.21 | $8.21 | $8.21 | $6.58 | 0 |
| 2019-12-31 | $8.19 | $8.23 | $8.13 | $8.21 | $6.58 | 22,687,440 |
| 2019-12-30 | $8.09 | $8.26 | $8.07 | $8.22 | $6.59 | 20,504,320 |
| 2019-12-27 | $8.14 | $8.17 | $8.08 | $8.10 | $6.50 | 16,050,760 |
| 2019-12-26 | $8.12 | $8.15 | $8.08 | $8.13 | $6.52 | 11,147,930 |
| 2019-12-25 | $8.09 | $8.13 | $8.04 | $8.12 | $6.51 | 12,507,100 |
| 2019-12-24 | $8.11 | $8.14 | $8.04 | $8.09 | $6.49 | 14,489,730 |
| 2019-12-23 | $8.20 | $8.21 | $8.09 | $8.15 | $6.54 | 21,392,940 |
| 2019-12-20 | $8.17 | $8.22 | $8.14 | $8.22 | $6.59 | 25,438,730 |
| 2019-12-19 | $8.10 | $8.21 | $8.09 | $8.17 | $6.55 | 27,938,480 |
| 2019-12-18 | $8.00 | $8.11 | $8.00 | $8.10 | $6.50 | 43,978,890 |
| 2019-12-17 | $7.94 | $8.04 | $7.92 | $8.00 | $6.42 | 27,831,180 |
| 2019-12-16 | $7.94 | $7.95 | $7.89 | $7.95 | $6.38 | 16,013,970 |
| 2019-12-13 | $7.85 | $7.94 | $7.82 | $7.93 | $6.36 | 25,282,380 |
| 2019-12-12 | $7.79 | $7.87 | $7.75 | $7.83 | $6.28 | 15,511,840 |
| 2019-12-11 | $7.79 | $7.82 | $7.73 | $7.80 | $6.25 | 24,588,090 |
| 2019-12-10 | $7.85 | $7.88 | $7.76 | $7.79 | $6.25 | 19,982,030 |
| 2019-12-09 | $7.87 | $7.91 | $7.85 | $7.89 | $6.33 | 14,945,760 |
| 2019-12-06 | $7.88 | $7.90 | $7.83 | $7.88 | $6.32 | 11,209,800 |
| 2019-12-05 | $7.91 | $7.94 | $7.85 | $7.86 | $6.30 | 14,413,630 |
| 2019-12-04 | $7.91 | $7.98 | $7.87 | $7.90 | $6.34 | 19,775,350 |
| 2019-12-03 | $7.90 | $7.92 | $7.86 | $7.92 | $6.35 | 15,832,210 |
| 2019-12-02 | $7.90 | $7.94 | $7.86 | $7.91 | $6.34 | 17,239,560 |
| 2019-11-29 | $7.89 | $7.95 | $7.83 | $7.93 | $6.36 | 27,570,220 |
| 2019-11-28 | $7.85 | $7.90 | $7.83 | $7.90 | $6.34 | 15,746,220 |
| 2019-11-27 | $7.90 | $7.92 | $7.82 | $7.85 | $6.29 | 23,234,610 |
| 2019-11-26 | $7.94 | $7.96 | $7.84 | $7.95 | $6.38 | 48,070,150 |
| 2019-11-25 | $7.85 | $7.93 | $7.83 | $7.92 | $6.35 | 23,964,380 |
| 2019-11-22 | $7.84 | $7.86 | $7.82 | $7.85 | $6.29 | 28,070,650 |
| 2019-11-21 | $7.79 | $7.83 | $7.75 | $7.83 | $6.28 | 16,361,770 |
| 2019-11-20 | $7.75 | $7.83 | $7.73 | $7.78 | $6.24 | 25,807,750 |
| 2019-11-19 | $7.70 | $7.76 | $7.68 | $7.75 | $6.21 | 15,843,900 |
| 2019-11-18 | $7.64 | $7.72 | $7.58 | $7.72 | $6.19 | 23,969,740 |
| 2019-11-15 | $7.67 | $7.71 | $7.63 | $7.63 | $6.12 | 11,337,850 |
| 2019-11-14 | $7.63 | $7.72 | $7.63 | $7.70 | $6.17 | 18,129,670 |
| 2019-11-13 | $7.67 | $7.67 | $7.62 | $7.64 | $6.13 | 12,019,910 |
| 2019-11-12 | $7.69 | $7.69 | $7.63 | $7.66 | $6.14 | 12,708,540 |
| 2019-11-11 | $7.74 | $7.78 | $7.65 | $7.66 | $6.14 | 23,044,220 |
| 2019-11-08 | $7.81 | $7.84 | $7.73 | $7.75 | $6.21 | 19,462,420 |
| 2019-11-07 | $7.81 | $7.82 | $7.77 | $7.78 | $6.24 | 13,478,410 |
| 2019-11-06 | $7.81 | $7.85 | $7.78 | $7.83 | $6.28 | 13,313,880 |
| 2019-11-05 | $7.86 | $7.87 | $7.79 | $7.81 | $6.26 | 24,309,150 |
| 2019-11-04 | $7.71 | $7.88 | $7.70 | $7.84 | $6.29 | 41,186,560 |
| 2019-11-01 | $7.63 | $7.75 | $7.60 | $7.73 | $6.20 | 32,779,400 |
| 2019-10-31 | $7.62 | $7.63 | $7.59 | $7.63 | $6.12 | 20,829,820 |
| 2019-10-30 | $7.65 | $7.66 | $7.60 | $7.60 | $6.09 | 23,439,340 |
| 2019-10-29 | $7.64 | $7.65 | $7.61 | $7.61 | $6.10 | 24,396,460 |
| 2019-10-28 | $7.63 | $7.66 | $7.61 | $7.63 | $6.12 | 22,202,060 |
| 2019-10-25 | $7.65 | $7.67 | $7.61 | $7.64 | $6.13 | 19,471,990 |
| 2019-10-24 | $7.68 | $7.69 | $7.62 | $7.65 | $6.13 | 13,789,210 |
| 2019-10-23 | $7.62 | $7.70 | $7.61 | $7.69 | $6.17 | 19,285,120 |
| 2019-10-22 | $7.60 | $7.64 | $7.58 | $7.64 | $6.13 | 16,323,250 |
| 2019-10-21 | $7.68 | $7.70 | $7.57 | $7.58 | $6.08 | 19,560,750 |
| 2019-10-18 | $7.70 | $7.73 | $7.65 | $7.70 | $6.17 | 20,282,100 |
| 2019-10-17 | $7.72 | $7.72 | $7.67 | $7.70 | $6.17 | 13,166,300 |
| 2019-10-16 | $7.70 | $7.74 | $7.69 | $7.72 | $6.19 | 19,200,510 |
| 2019-10-15 | $7.69 | $7.70 | $7.64 | $7.67 | $6.15 | 18,673,800 |
| 2019-10-14 | $7.66 | $7.74 | $7.65 | $7.68 | $6.16 | 19,623,380 |
| 2019-10-11 | $7.62 | $7.64 | $7.58 | $7.63 | $6.12 | 15,047,690 |
| 2019-10-10 | $7.61 | $7.63 | $7.58 | $7.60 | $6.09 | 12,903,330 |
| 2019-10-09 | $7.55 | $7.61 | $7.52 | $7.60 | $6.09 | 13,053,790 |
| 2019-10-08 | $7.56 | $7.59 | $7.54 | $7.55 | $6.05 | 17,934,720 |
| 2019-10-07 | $7.59 | $7.59 | $7.59 | $7.59 | $6.09 | 0 |
| 2019-10-04 | $7.59 | $7.59 | $7.59 | $7.59 | $6.09 | 0 |
| 2019-10-03 | $7.59 | $7.59 | $7.59 | $7.59 | $6.09 | 0 |
| 2019-10-02 | $7.59 | $7.59 | $7.59 | $7.59 | $6.09 | 0 |
| 2019-10-01 | $7.59 | $7.59 | $7.59 | $7.59 | $6.09 | 0 |
| 2019-09-30 | $7.57 | $7.63 | $7.57 | $7.59 | $6.09 | 12,922,720 |
| 2019-09-27 | $7.65 | $7.66 | $7.57 | $7.61 | $6.10 | 17,441,000 |
| 2019-09-26 | $7.67 | $7.70 | $7.64 | $7.66 | $6.14 | 16,859,790 |
| 2019-09-25 | $7.64 | $7.70 | $7.63 | $7.67 | $6.15 | 17,023,390 |
| 2019-09-24 | $7.61 | $7.67 | $7.58 | $7.65 | $6.13 | 16,108,530 |
| 2019-09-23 | $7.69 | $7.69 | $7.57 | $7.60 | $6.09 | 24,776,560 |
| 2019-09-20 | $7.71 | $7.77 | $7.69 | $7.69 | $6.17 | 23,671,950 |
| 2019-09-19 | $7.67 | $7.71 | $7.64 | $7.71 | $6.18 | 13,807,550 |
| 2019-09-18 | $7.68 | $7.72 | $7.62 | $7.65 | $6.13 | 28,200,040 |
| 2019-09-17 | $7.76 | $7.77 | $7.67 | $7.69 | $6.17 | 27,417,290 |
| 2019-09-16 | $7.82 | $7.83 | $7.75 | $7.78 | $6.24 | 23,773,480 |
| 2019-09-13 | $7.82 | $7.82 | $7.82 | $7.82 | $6.27 | 0 |
| 2019-09-12 | $7.78 | $7.82 | $7.75 | $7.82 | $6.27 | 20,552,040 |
| 2019-09-11 | $7.80 | $7.82 | $7.75 | $7.78 | $6.24 | 19,996,830 |
| 2019-09-10 | $7.86 | $7.86 | $7.73 | $7.79 | $6.25 | 35,263,330 |
| 2019-09-09 | $7.92 | $7.94 | $7.85 | $7.88 | $6.32 | 24,366,850 |
| 2019-09-06 | $7.87 | $7.89 | $7.83 | $7.88 | $6.32 | 17,111,200 |
| 2019-09-05 | $7.89 | $7.92 | $7.84 | $7.87 | $6.31 | 35,470,710 |
| 2019-09-04 | $7.81 | $7.89 | $7.80 | $7.86 | $6.30 | 29,334,140 |
| 2019-09-03 | $7.83 | $7.88 | $7.80 | $7.80 | $6.25 | 14,871,340 |
| 2019-09-02 | $7.74 | $7.86 | $7.70 | $7.82 | $6.27 | 36,553,740 |
| 2019-08-30 | $7.79 | $7.81 | $7.67 | $7.74 | $6.21 | 24,127,810 |
| 2019-08-29 | $7.73 | $7.79 | $7.68 | $7.74 | $6.21 | 24,804,250 |
| 2019-08-28 | $7.70 | $7.75 | $7.67 | $7.72 | $6.19 | 15,926,940 |
| 2019-08-27 | $7.71 | $7.85 | $7.65 | $7.65 | $6.13 | 38,933,510 |
| 2019-08-26 | $7.69 | $7.77 | $7.65 | $7.68 | $6.16 | 22,275,650 |
| 2019-08-23 | $7.76 | $7.82 | $7.73 | $7.77 | $6.23 | 19,509,140 |
| 2019-08-22 | $7.68 | $7.77 | $7.66 | $7.75 | $6.21 | 26,138,110 |
| 2019-08-21 | $7.67 | $7.71 | $7.66 | $7.66 | $6.14 | 13,516,660 |
| 2019-08-20 | $7.66 | $7.71 | $7.63 | $7.69 | $6.17 | 14,724,200 |
| 2019-08-19 | $7.52 | $7.67 | $7.52 | $7.66 | $6.14 | 25,337,790 |
| 2019-08-16 | $7.45 | $7.52 | $7.41 | $7.51 | $6.02 | 18,913,660 |
| 2019-08-15 | $7.42 | $7.48 | $7.39 | $7.45 | $5.97 | 26,154,610 |
| 2019-08-14 | $7.61 | $7.64 | $7.48 | $7.52 | $6.03 | 23,052,030 |
| 2019-08-13 | $7.61 | $7.65 | $7.54 | $7.54 | $6.05 | 18,488,480 |
| 2019-08-12 | $7.53 | $7.67 | $7.53 | $7.66 | $6.14 | 17,754,360 |
| 2019-08-09 | $7.62 | $7.67 | $7.60 | $7.60 | $6.09 | 20,013,600 |
| 2019-08-08 | $7.50 | $7.62 | $7.49 | $7.60 | $6.09 | 23,266,850 |
| 2019-08-07 | $7.49 | $7.52 | $7.41 | $7.49 | $6.01 | 23,876,600 |
| 2019-08-06 | $7.54 | $7.54 | $7.38 | $7.48 | $6.00 | 42,485,820 |
| 2019-08-05 | $7.80 | $7.82 | $7.60 | $7.61 | $6.10 | 37,224,350 |
| 2019-08-02 | $7.85 | $7.85 | $7.76 | $7.83 | $6.28 | 21,655,120 |
| 2019-08-01 | $7.90 | $7.93 | $7.86 | $7.89 | $6.33 | 15,966,710 |
| 2019-07-31 | $7.91 | $7.94 | $7.90 | $7.90 | $6.34 | 17,942,210 |
| 2019-07-30 | $7.90 | $7.95 | $7.89 | $7.92 | $6.35 | 18,530,640 |
| 2019-07-29 | $7.84 | $7.90 | $7.84 | $7.89 | $6.33 | 17,494,720 |
| 2019-07-26 | $7.86 | $7.88 | $7.83 | $7.85 | $6.29 | 18,339,900 |
| 2019-07-25 | $7.89 | $7.90 | $7.83 | $7.87 | $6.31 | 19,591,610 |
| 2019-07-24 | $7.82 | $7.91 | $7.81 | $7.88 | $6.32 | 29,461,980 |
| 2019-07-23 | $7.76 | $7.83 | $7.75 | $7.82 | $6.27 | 18,655,180 |
| 2019-07-22 | $7.80 | $7.82 | $7.72 | $7.78 | $6.24 | 23,063,130 |
| 2019-07-19 | $7.79 | $7.85 | $7.78 | $7.79 | $6.25 | 18,526,390 |
| 2019-07-18 | $7.85 | $7.86 | $7.77 | $7.79 | $6.25 | 23,954,200 |
| 2019-07-17 | $7.84 | $7.88 | $7.81 | $7.88 | $6.32 | 17,766,200 |
| 2019-07-16 | $7.88 | $7.88 | $7.82 | $7.84 | $6.29 | 24,370,260 |
| 2019-07-15 | $7.85 | $7.89 | $7.77 | $7.88 | $6.32 | 23,080,300 |
| 2019-07-12 | $7.89 | $7.90 | $7.83 | $7.85 | $6.29 | 21,835,610 |
| 2019-07-11 | $7.91 | $7.92 | $7.87 | $7.87 | $6.31 | 22,180,780 |
| 2019-07-10 | $7.95 | $7.96 | $7.86 | $7.87 | $6.31 | 21,572,970 |
| 2019-07-09 | $7.97 | $8.00 | $7.92 | $7.94 | $6.37 | 28,642,590 |
| 2019-07-08 | $8.06 | $8.08 | $7.94 | $7.99 | $6.41 | 52,121,180 |
| 2019-07-05 | $8.14 | $8.16 | $8.04 | $8.11 | $6.50 | 33,268,870 |
| 2019-07-04 | $8.20 | $8.21 | $8.07 | $8.10 | $6.50 | 39,436,680 |
| 2019-07-03 | $8.27 | $8.28 | $8.17 | $8.20 | $6.58 | 35,840,590 |
| 2019-07-02 | $8.20 | $8.28 | $8.16 | $8.27 | $6.63 | 40,390,710 |
| 2019-07-01 | $8.15 | $8.22 | $8.15 | $8.20 | $6.58 | 39,235,170 |
| 2019-06-28 | $8.15 | $8.16 | $8.02 | $8.09 | $6.49 | 37,484,820 |
| 2019-06-27 | $8.28 | $8.34 | $8.13 | $8.15 | $6.54 | 65,204,940 |
| 2019-06-26 | $8.74 | $8.82 | $8.71 | $8.76 | $6.64 | 60,392,840 |
| 2019-06-25 | $8.79 | $8.82 | $8.68 | $8.75 | $6.63 | 37,845,150 |
| 2019-06-24 | $8.76 | $8.85 | $8.72 | $8.81 | $6.68 | 39,837,390 |
| 2019-06-21 | $8.75 | $8.78 | $8.69 | $8.76 | $6.64 | 45,165,120 |
| 2019-06-20 | $8.62 | $8.78 | $8.61 | $8.76 | $6.64 | 56,008,020 |
| 2019-06-19 | $8.50 | $8.65 | $8.49 | $8.62 | $6.54 | 67,578,160 |
| 2019-06-18 | $8.40 | $8.47 | $8.38 | $8.46 | $6.41 | 21,898,530 |
| 2019-06-17 | $8.47 | $8.47 | $8.38 | $8.39 | $6.36 | 40,724,580 |
| 2019-06-14 | $8.43 | $8.52 | $8.36 | $8.48 | $6.43 | 60,891,980 |
| 2019-06-13 | $8.46 | $8.47 | $8.37 | $8.40 | $6.37 | 30,513,550 |
| 2019-06-12 | $8.49 | $8.50 | $8.44 | $8.47 | $6.42 | 31,862,290 |
| 2019-06-11 | $8.45 | $8.53 | $8.43 | $8.51 | $6.45 | 44,487,710 |
| 2019-06-10 | $8.42 | $8.48 | $8.37 | $8.46 | $6.41 | 36,930,910 |
| 2019-06-07 | $8.38 | $8.38 | $8.38 | $8.38 | $6.35 | 0 |
| 2019-06-06 | $8.42 | $8.46 | $8.36 | $8.38 | $6.35 | 28,363,310 |
| 2019-06-05 | $8.44 | $8.47 | $8.39 | $8.44 | $6.40 | 33,340,110 |
| 2019-06-04 | $8.41 | $8.45 | $8.36 | $8.42 | $6.38 | 26,305,560 |
| 2019-06-03 | $8.41 | $8.47 | $8.31 | $8.44 | $6.40 | 47,963,630 |
| 2019-05-31 | $8.41 | $8.52 | $8.35 | $8.36 | $6.34 | 35,055,350 |
| 2019-05-30 | $8.36 | $8.45 | $8.35 | $8.45 | $6.41 | 28,312,340 |
| 2019-05-29 | $8.37 | $8.42 | $8.34 | $8.36 | $6.34 | 20,358,640 |
| 2019-05-28 | $8.25 | $8.43 | $8.23 | $8.43 | $6.39 | 64,794,290 |
| 2019-05-27 | $8.22 | $8.25 | $8.17 | $8.24 | $6.25 | 19,179,380 |
| 2019-05-24 | $8.17 | $8.22 | $8.16 | $8.21 | $6.22 | 17,323,150 |
| 2019-05-23 | $8.22 | $8.22 | $8.16 | $8.17 | $6.19 | 16,127,230 |
| 2019-05-22 | $8.21 | $8.27 | $8.19 | $8.21 | $6.22 | 23,512,490 |
| 2019-05-21 | $8.18 | $8.24 | $8.16 | $8.19 | $6.21 | 27,340,900 |
| 2019-05-20 | $8.20 | $8.26 | $8.13 | $8.18 | $6.20 | 29,495,500 |
| 2019-05-17 | $8.27 | $8.29 | $8.20 | $8.20 | $6.22 | 28,665,480 |
| 2019-05-16 | $8.19 | $8.29 | $8.17 | $8.27 | $6.27 | 25,588,070 |
| 2019-05-15 | $8.20 | $8.23 | $8.17 | $8.19 | $6.21 | 24,215,770 |
| 2019-05-14 | $8.12 | $8.23 | $8.10 | $8.17 | $6.19 | 39,220,520 |
| 2019-05-13 | $8.16 | $8.23 | $8.13 | $8.15 | $6.18 | 24,634,200 |
| 2019-05-10 | $8.14 | $8.24 | $8.08 | $8.21 | $6.22 | 34,018,030 |
| 2019-05-09 | $8.15 | $8.21 | $8.10 | $8.10 | $6.14 | 40,615,230 |
| 2019-05-08 | $8.20 | $8.24 | $8.12 | $8.16 | $6.19 | 38,201,650 |
| 2019-05-07 | $8.23 | $8.33 | $8.19 | $8.25 | $6.25 | 39,118,670 |
| 2019-05-06 | $8.40 | $8.40 | $8.12 | $8.27 | $6.27 | 67,862,990 |
| 2019-05-03 | $8.52 | $8.52 | $8.52 | $8.52 | $6.46 | 0 |
| 2019-05-02 | $8.52 | $8.52 | $8.52 | $8.52 | $6.46 | 0 |
| 2019-05-01 | $8.52 | $8.52 | $8.52 | $8.52 | $6.46 | 0 |
| 2019-04-30 | $8.37 | $8.53 | $8.35 | $8.52 | $6.46 | 38,226,380 |
| 2019-04-29 | $8.25 | $8.41 | $8.22 | $8.38 | $6.35 | 46,327,600 |
| 2019-04-26 | $8.36 | $8.38 | $8.24 | $8.25 | $6.25 | 46,812,570 |
| 2019-04-25 | $8.41 | $8.45 | $8.38 | $8.38 | $6.35 | 54,638,680 |
| 2019-04-24 | $8.37 | $8.39 | $8.32 | $8.37 | $6.35 | 27,741,160 |
| 2019-04-23 | $8.46 | $8.47 | $8.35 | $8.36 | $6.34 | 35,606,740 |
| 2019-04-22 | $8.51 | $8.54 | $8.43 | $8.46 | $6.41 | 47,074,660 |
| 2019-04-19 | $8.49 | $8.54 | $8.42 | $8.48 | $6.43 | 28,083,550 |
| 2019-04-18 | $8.50 | $8.52 | $8.46 | $8.47 | $6.42 | 23,769,460 |
| 2019-04-17 | $8.53 | $8.55 | $8.48 | $8.50 | $6.44 | 39,536,370 |
| 2019-04-16 | $8.44 | $8.55 | $8.36 | $8.55 | $6.48 | 55,153,010 |
| 2019-04-15 | $8.46 | $8.55 | $8.45 | $8.45 | $6.41 | 48,442,370 |
| 2019-04-12 | $8.38 | $8.44 | $8.34 | $8.42 | $6.38 | 39,530,510 |
| 2019-04-11 | $8.50 | $8.52 | $8.36 | $8.37 | $6.35 | 44,927,400 |
| 2019-04-10 | $8.45 | $8.54 | $8.44 | $8.50 | $6.44 | 49,632,400 |
| 2019-04-09 | $8.55 | $8.57 | $8.44 | $8.47 | $6.42 | 55,781,120 |
| 2019-04-08 | $8.55 | $8.60 | $8.51 | $8.59 | $6.51 | 71,649,090 |
| 2019-04-05 | $8.53 | $8.53 | $8.53 | $8.53 | $6.47 | 0 |
| 2019-04-04 | $8.54 | $8.58 | $8.48 | $8.53 | $6.47 | 70,058,450 |
| 2019-04-03 | $8.43 | $8.53 | $8.41 | $8.52 | $6.46 | 59,083,440 |
| 2019-04-02 | $8.49 | $8.51 | $8.42 | $8.46 | $6.41 | 38,854,250 |
| 2019-04-01 | $8.37 | $8.51 | $8.35 | $8.48 | $6.43 | 68,820,910 |
| 2019-03-29 | $8.20 | $8.35 | $8.19 | $8.34 | $6.32 | 53,688,630 |
| 2019-03-28 | $8.24 | $8.24 | $8.16 | $8.17 | $6.19 | 29,340,040 |
| 2019-03-27 | $8.27 | $8.28 | $8.22 | $8.25 | $6.25 | 27,986,630 |
| 2019-03-26 | $8.35 | $8.38 | $8.21 | $8.24 | $6.25 | 39,963,150 |
| 2019-03-25 | $8.45 | $8.48 | $8.35 | $8.36 | $6.34 | 46,929,570 |
| 2019-03-22 | $8.51 | $8.53 | $8.47 | $8.51 | $6.45 | 37,776,550 |
| 2019-03-21 | $8.52 | $8.55 | $8.46 | $8.50 | $6.44 | 38,833,700 |
| 2019-03-20 | $8.54 | $8.58 | $8.45 | $8.53 | $6.47 | 36,669,510 |
| 2019-03-19 | $8.57 | $8.61 | $8.50 | $8.57 | $6.50 | 49,578,430 |
| 2019-03-18 | $8.46 | $8.60 | $8.40 | $8.59 | $6.51 | 78,584,630 |
| 2019-03-15 | $8.40 | $8.49 | $8.40 | $8.44 | $6.40 | 41,749,800 |
| 2019-03-14 | $8.45 | $8.50 | $8.38 | $8.41 | $6.38 | 39,136,600 |
| 2019-03-13 | $8.51 | $8.52 | $8.42 | $8.46 | $6.41 | 48,599,100 |
| 2019-03-12 | $8.52 | $8.58 | $8.46 | $8.50 | $6.44 | 54,850,910 |
| 2019-03-11 | $8.45 | $8.53 | $8.41 | $8.49 | $6.44 | 50,586,890 |
| 2019-03-08 | $8.74 | $8.74 | $8.45 | $8.45 | $6.41 | 68,389,560 |
| 2019-03-07 | $8.88 | $8.90 | $8.76 | $8.79 | $6.66 | 73,754,460 |
| 2019-03-06 | $8.81 | $8.90 | $8.79 | $8.90 | $6.75 | 58,617,850 |
| 2019-03-05 | $8.87 | $8.87 | $8.77 | $8.83 | $6.69 | 48,333,870 |
| 2019-03-04 | $8.91 | $9.03 | $8.85 | $8.87 | $6.73 | 75,758,150 |
| 2019-03-01 | $8.93 | $8.97 | $8.81 | $8.88 | $6.73 | 33,667,960 |
| 2019-02-28 | $8.87 | $8.95 | $8.79 | $8.93 | $6.77 | 43,437,590 |
| 2019-02-27 | $8.85 | $8.97 | $8.79 | $8.85 | $6.71 | 39,022,840 |
| 2019-02-26 | $8.96 | $9.03 | $8.81 | $8.85 | $6.71 | 64,528,550 |
| 2019-02-25 | $8.69 | $8.96 | $8.69 | $8.96 | $6.79 | 57,707,030 |
| 2019-02-22 | $8.69 | $8.72 | $8.62 | $8.71 | $6.60 | 31,352,720 |
| 2019-02-21 | $8.72 | $8.74 | $8.65 | $8.67 | $6.57 | 27,466,900 |
| 2019-02-20 | $8.73 | $8.80 | $8.67 | $8.74 | $6.63 | 20,696,690 |
| 2019-02-19 | $8.55 | $8.75 | $8.55 | $8.74 | $6.63 | 50,123,710 |
| 2019-02-18 | $8.50 | $8.57 | $8.48 | $8.56 | $6.49 | 36,068,730 |
| 2019-02-15 | $8.64 | $8.64 | $8.41 | $8.46 | $6.41 | 38,079,690 |
| 2019-02-14 | $8.71 | $8.71 | $8.61 | $8.63 | $6.54 | 22,736,250 |
| 2019-02-13 | $8.64 | $8.72 | $8.60 | $8.70 | $6.60 | 33,319,280 |
| 2019-02-12 | $8.60 | $8.68 | $8.58 | $8.60 | $6.52 | 27,754,210 |
| 2019-02-11 | $8.67 | $8.68 | $8.51 | $8.64 | $6.55 | 33,252,660 |
| 2019-02-08 | $8.70 | $8.70 | $8.70 | $8.70 | $6.60 | 0 |
| 2019-02-07 | $8.70 | $8.70 | $8.70 | $8.70 | $6.60 | 0 |
| 2019-02-06 | $8.70 | $8.70 | $8.70 | $8.70 | $6.60 | 0 |
| 2019-02-05 | $8.70 | $8.70 | $8.70 | $8.70 | $6.60 | 0 |
| 2019-02-04 | $8.70 | $8.70 | $8.70 | $8.70 | $6.60 | 0 |
| 2019-02-01 | $8.58 | $8.71 | $8.50 | $8.70 | $6.60 | 24,298,800 |
| 2019-01-31 | $8.58 | $8.62 | $8.49 | $8.55 | $6.48 | 17,882,430 |
| 2019-01-30 | $8.68 | $8.73 | $8.49 | $8.54 | $6.47 | 27,649,330 |
| 2019-01-29 | $8.57 | $8.76 | $8.48 | $8.73 | $6.62 | 32,921,060 |
| 2019-01-28 | $8.51 | $8.61 | $8.46 | $8.48 | $6.43 | 19,501,540 |
| 2019-01-25 | $8.45 | $8.55 | $8.45 | $8.48 | $6.43 | 30,640,970 |
| 2019-01-24 | $8.41 | $8.47 | $8.35 | $8.45 | $6.41 | 25,540,330 |
| 2019-01-23 | $8.30 | $8.41 | $8.28 | $8.40 | $6.37 | 25,525,570 |
| 2019-01-22 | $8.36 | $8.37 | $8.24 | $8.26 | $6.26 | 17,216,310 |
| 2019-01-21 | $8.38 | $8.43 | $8.33 | $8.36 | $6.34 | 21,206,970 |
| 2019-01-18 | $8.33 | $8.40 | $8.28 | $8.37 | $6.35 | 25,705,730 |
| 2019-01-17 | $8.18 | $8.34 | $8.17 | $8.31 | $6.30 | 31,291,490 |
| 2019-01-16 | $8.11 | $8.22 | $8.09 | $8.20 | $6.22 | 18,610,890 |
| 2019-01-15 | $8.11 | $8.14 | $8.07 | $8.12 | $6.16 | 13,280,120 |
| 2019-01-14 | $8.14 | $8.18 | $8.06 | $8.08 | $6.13 | 18,172,880 |
| 2019-01-11 | $8.02 | $8.16 | $8.00 | $8.16 | $6.19 | 25,284,750 |
| 2019-01-10 | $8.22 | $8.23 | $8.01 | $8.02 | $6.08 | 36,713,050 |
| 2019-01-09 | $8.20 | $8.29 | $8.19 | $8.19 | $6.21 | 25,655,850 |
| 2019-01-08 | $8.24 | $8.30 | $8.16 | $8.18 | $6.20 | 21,489,340 |
| 2019-01-07 | $8.18 | $8.30 | $8.12 | $8.24 | $6.25 | 37,366,850 |
| 2019-01-04 | $8.05 | $8.14 | $8.02 | $8.13 | $6.16 | 21,753,100 |
| 2019-01-03 | $8.15 | $8.19 | $8.01 | $8.09 | $6.13 | 19,373,810 |
| 2019-01-02 | $8.20 | $8.24 | $8.12 | $8.19 | $6.21 | 22,763,360 |
| 2019-01-01 | $8.23 | $8.23 | $8.23 | $8.23 | $6.24 | 0 |
| 2018-12-31 | $8.23 | $8.23 | $8.23 | $8.23 | $6.24 | 0 |
| 2018-12-28 | $8.13 | $8.25 | $8.08 | $8.23 | $6.24 | 39,443,400 |
| 2018-12-27 | $8.16 | $8.19 | $8.08 | $8.16 | $6.19 | 20,882,210 |
| 2018-12-26 | $8.09 | $8.16 | $8.07 | $8.12 | $6.16 | 23,205,150 |
| 2018-12-25 | $8.03 | $8.11 | $7.96 | $8.09 | $6.13 | 26,062,950 |
| 2018-12-24 | $8.00 | $8.08 | $7.99 | $8.04 | $6.10 | 17,942,270 |
| 2018-12-21 | $7.98 | $8.00 | $7.91 | $7.98 | $6.05 | 24,353,400 |
| 2018-12-20 | $8.09 | $8.13 | $7.92 | $7.97 | $6.04 | 23,455,210 |
| 2018-12-19 | $8.04 | $8.14 | $8.01 | $8.09 | $6.13 | 32,563,980 |
| 2018-12-18 | $7.97 | $8.05 | $7.95 | $8.05 | $6.10 | 32,146,560 |
| 2018-12-17 | $7.95 | $8.02 | $7.93 | $7.98 | $6.05 | 27,015,480 |
| 2018-12-14 | $7.98 | $8.00 | $7.94 | $7.96 | $6.04 | 17,598,360 |
| 2018-12-13 | $7.99 | $8.02 | $7.93 | $7.99 | $6.06 | 26,884,210 |
| 2018-12-12 | $8.02 | $8.02 | $7.95 | $7.98 | $6.05 | 11,414,530 |
| 2018-12-11 | $8.02 | $8.03 | $7.94 | $7.97 | $6.04 | 14,423,380 |
| 2018-12-10 | $7.89 | $7.99 | $7.88 | $7.98 | $6.05 | 28,638,890 |
| 2018-12-07 | $7.83 | $7.94 | $7.82 | $7.92 | $6.00 | 20,520,820 |
| 2018-12-06 | $7.90 | $7.92 | $7.80 | $7.83 | $5.94 | 24,806,940 |
| 2018-12-05 | $7.83 | $7.94 | $7.81 | $7.94 | $6.02 | 20,321,390 |
| 2018-12-04 | $7.85 | $7.92 | $7.82 | $7.90 | $5.99 | 29,309,540 |
| 2018-12-03 | $7.80 | $7.92 | $7.79 | $7.87 | $5.97 | 40,627,360 |
| 2018-11-30 | $7.64 | $7.72 | $7.62 | $7.71 | $5.85 | 29,583,280 |
| 2018-11-29 | $7.72 | $7.74 | $7.60 | $7.64 | $5.79 | 20,595,950 |
| 2018-11-28 | $7.63 | $7.72 | $7.60 | $7.70 | $5.84 | 19,831,360 |
| 2018-11-27 | $7.69 | $7.71 | $7.61 | $7.62 | $5.78 | 17,901,130 |
| 2018-11-26 | $7.74 | $7.76 | $7.64 | $7.66 | $5.81 | 23,584,750 |
| 2018-11-23 | $7.88 | $7.88 | $7.73 | $7.75 | $5.88 | 27,944,170 |
| 2018-11-22 | $7.93 | $7.94 | $7.88 | $7.89 | $5.98 | 12,126,990 |
| 2018-11-21 | $7.89 | $7.97 | $7.88 | $7.94 | $6.02 | 18,237,080 |
| 2018-11-20 | $8.02 | $8.03 | $7.92 | $7.93 | $6.01 | 17,771,220 |
| 2018-11-19 | $8.00 | $8.05 | $7.99 | $8.05 | $6.10 | 19,930,480 |
| 2018-11-16 | $8.08 | $8.09 | $7.99 | $8.00 | $6.07 | 28,917,810 |
| 2018-11-15 | $8.02 | $8.09 | $8.02 | $8.06 | $6.11 | 14,223,370 |
| 2018-11-14 | $8.08 | $8.11 | $8.02 | $8.03 | $6.09 | 17,237,940 |
| 2018-11-13 | $8.04 | $8.12 | $8.02 | $8.10 | $6.14 | 17,037,710 |
| 2018-11-12 | $8.01 | $8.11 | $7.99 | $8.10 | $6.14 | 29,284,600 |
| 2018-11-09 | $8.06 | $8.12 | $8.00 | $8.06 | $6.11 | 21,239,920 |
| 2018-11-08 | $8.09 | $8.12 | $8.04 | $8.09 | $6.13 | 21,552,200 |
| 2018-11-07 | $8.15 | $8.16 | $8.03 | $8.05 | $6.10 | 20,286,110 |
| 2018-11-06 | $8.18 | $8.18 | $8.09 | $8.13 | $6.16 | 14,178,910 |
| 2018-11-05 | $8.17 | $8.19 | $8.08 | $8.18 | $6.20 | 26,284,720 |
| 2018-11-02 | $8.18 | $8.22 | $8.13 | $8.20 | $6.22 | 37,492,890 |
| 2018-11-01 | $8.06 | $8.20 | $8.06 | $8.09 | $6.13 | 39,715,830 |
| 2018-10-31 | $7.97 | $8.11 | $7.97 | $8.06 | $6.11 | 50,422,890 |
| 2018-10-30 | $7.98 | $8.06 | $7.90 | $7.91 | $6.00 | 35,368,220 |
| 2018-10-29 | $8.06 | $8.11 | $7.95 | $7.98 | $6.05 | 22,250,680 |
| 2018-10-26 | $7.96 | $8.10 | $7.94 | $8.06 | $6.11 | 36,494,470 |
| 2018-10-25 | $7.81 | $7.99 | $7.76 | $7.92 | $6.00 | 26,587,000 |
| 2018-10-24 | $7.87 | $8.03 | $7.87 | $7.92 | $6.00 | 21,389,120 |
| 2018-10-23 | $8.09 | $8.10 | $7.88 | $7.89 | $5.98 | 40,026,260 |
| 2018-10-22 | $7.83 | $8.09 | $7.82 | $8.06 | $6.11 | 57,004,300 |
| 2018-10-19 | $7.56 | $7.83 | $7.51 | $7.81 | $5.92 | 44,281,360 |
| 2018-10-18 | $7.81 | $7.82 | $7.60 | $7.60 | $5.76 | 35,897,480 |
| 2018-10-17 | $7.71 | $7.85 | $7.66 | $7.85 | $5.95 | 34,373,620 |
| 2018-10-16 | $7.59 | $7.70 | $7.59 | $7.61 | $5.77 | 20,121,650 |
| 2018-10-15 | $7.66 | $7.75 | $7.59 | $7.62 | $5.78 | 21,049,320 |
| 2018-10-12 | $7.60 | $7.70 | $7.52 | $7.64 | $5.79 | 31,612,610 |
| 2018-10-11 | $7.85 | $7.88 | $7.55 | $7.59 | $5.75 | 56,411,920 |
| 2018-10-10 | $7.94 | $8.05 | $7.94 | $7.96 | $6.04 | 25,897,830 |
| 2018-10-09 | $7.95 | $7.99 | $7.90 | $7.93 | $6.01 | 22,060,020 |
| 2018-10-08 | $8.14 | $8.15 | $7.94 | $7.98 | $6.05 | 42,160,750 |
| 2018-10-05 | $8.23 | $8.23 | $8.23 | $8.23 | $6.24 | 0 |
| 2018-10-04 | $8.23 | $8.23 | $8.23 | $8.23 | $6.24 | 0 |
| 2018-10-03 | $8.23 | $8.23 | $8.23 | $8.23 | $6.24 | 0 |
| 2018-10-02 | $8.23 | $8.23 | $8.23 | $8.23 | $6.24 | 0 |
| 2018-10-01 | $8.23 | $8.23 | $8.23 | $8.23 | $6.24 | 0 |
| 2018-09-28 | $8.15 | $8.26 | $8.11 | $8.23 | $6.24 | 38,302,370 |
| 2018-09-27 | $8.10 | $8.15 | $8.08 | $8.11 | $6.15 | 36,762,690 |
| 2018-09-26 | $8.11 | $8.16 | $8.02 | $8.10 | $6.14 | 66,902,960 |
| 2018-09-25 | $7.96 | $8.06 | $7.93 | $8.05 | $6.10 | 43,900,270 |
| 2018-09-24 | $8.05 | $8.05 | $8.05 | $8.05 | $6.10 | 0 |
| 2018-09-21 | $8.03 | $8.06 | $7.87 | $8.05 | $6.10 | 102,129,720 |
| 2018-09-20 | $8.17 | $8.22 | $7.99 | $8.08 | $6.13 | 57,071,320 |
| 2018-09-19 | $8.24 | $8.30 | $8.09 | $8.18 | $6.20 | 71,376,260 |
| 2018-09-18 | $7.98 | $8.25 | $7.98 | $8.25 | $6.25 | 30,746,570 |
| 2018-09-17 | $7.93 | $8.03 | $7.89 | $7.98 | $6.05 | 22,158,970 |
| 2018-09-14 | $7.91 | $7.96 | $7.91 | $7.93 | $6.01 | 30,398,650 |
| 2018-09-13 | $8.12 | $8.12 | $7.76 | $7.89 | $5.98 | 66,915,580 |
| 2018-09-12 | $8.18 | $8.22 | $8.02 | $8.02 | $6.08 | 25,688,510 |
| 2018-09-11 | $8.15 | $8.24 | $8.12 | $8.23 | $6.24 | 24,124,990 |
| 2018-09-10 | $8.20 | $8.26 | $8.13 | $8.21 | $6.22 | 17,974,470 |
| 2018-09-07 | $8.22 | $8.32 | $8.11 | $8.23 | $6.24 | 34,681,270 |
| 2018-09-06 | $8.24 | $8.29 | $8.19 | $8.23 | $6.24 | 18,310,210 |
| 2018-09-05 | $8.33 | $8.40 | $8.23 | $8.23 | $6.24 | 22,685,740 |
| 2018-09-04 | $8.34 | $8.39 | $8.26 | $8.37 | $6.35 | 33,918,660 |
| 2018-09-03 | $8.58 | $8.58 | $8.23 | $8.34 | $6.32 | 46,863,150 |
| 2018-08-31 | $8.73 | $8.73 | $8.53 | $8.63 | $6.54 | 33,682,090 |
| 2018-08-30 | $8.66 | $8.76 | $8.65 | $8.69 | $6.59 | 37,282,970 |
| 2018-08-29 | $9.00 | $9.00 | $8.62 | $8.64 | $6.55 | 78,609,290 |
| 2018-08-28 | $9.12 | $9.13 | $9.06 | $9.11 | $6.91 | 21,202,190 |
| 2018-08-27 | $9.05 | $9.14 | $8.96 | $9.12 | $6.91 | 32,970,650 |
| 2018-08-24 | $8.97 | $9.04 | $8.92 | $9.01 | $6.83 | 20,529,570 |
| 2018-08-23 | $8.92 | $8.99 | $8.83 | $8.98 | $6.81 | 27,196,750 |
| 2018-08-22 | $8.93 | $8.97 | $8.87 | $8.89 | $6.74 | 19,567,310 |
| 2018-08-21 | $8.80 | $8.98 | $8.80 | $8.95 | $6.79 | 28,206,400 |
| 2018-08-20 | $8.75 | $8.86 | $8.65 | $8.80 | $6.67 | 25,296,760 |
| 2018-08-17 | $8.93 | $8.99 | $8.72 | $8.73 | $6.62 | 23,603,820 |
| 2018-08-16 | $8.75 | $8.96 | $8.70 | $8.92 | $6.76 | 31,735,160 |
| 2018-08-15 | $8.92 | $8.94 | $8.77 | $8.82 | $6.69 | 24,152,500 |
| 2018-08-14 | $8.86 | $8.96 | $8.81 | $8.95 | $6.79 | 27,013,810 |
| 2018-08-13 | $8.90 | $8.90 | $8.76 | $8.84 | $6.70 | 25,733,650 |
| 2018-08-10 | $9.04 | $9.04 | $8.89 | $8.97 | $6.80 | 23,921,840 |
| 2018-08-09 | $8.87 | $9.02 | $8.82 | $8.99 | $6.82 | 36,991,580 |
| 2018-08-08 | $8.80 | $8.95 | $8.78 | $8.87 | $6.73 | 25,818,400 |
| 2018-08-07 | $8.64 | $8.86 | $8.57 | $8.85 | $6.71 | 26,006,590 |
| 2018-08-06 | $8.71 | $8.81 | $8.61 | $8.65 | $6.56 | 23,128,000 |
| 2018-08-03 | $8.60 | $8.81 | $8.59 | $8.69 | $6.59 | 26,650,540 |
| 2018-08-02 | $8.78 | $8.88 | $8.52 | $8.63 | $6.54 | 36,540,050 |
| 2018-08-01 | $9.00 | $9.08 | $8.74 | $8.76 | $6.64 | 31,855,540 |
| 2018-07-31 | $8.99 | $9.04 | $8.91 | $8.95 | $6.79 | 26,227,300 |
| 2018-07-30 | $8.71 | $8.96 | $8.71 | $8.95 | $6.79 | 39,898,660 |
| 2018-07-27 | $8.83 | $8.87 | $8.72 | $8.74 | $6.63 | 15,473,650 |
| 2018-07-26 | $8.91 | $8.95 | $8.78 | $8.81 | $6.68 | 21,915,000 |
| 2018-07-25 | $8.94 | $8.95 | $8.80 | $8.89 | $6.74 | 28,838,900 |
| 2018-07-24 | $8.99 | $9.05 | $8.87 | $8.89 | $6.74 | 45,733,890 |
| 2018-07-23 | $8.84 | $9.03 | $8.80 | $8.98 | $6.81 | 38,359,170 |
| 2018-07-20 | $8.76 | $8.84 | $8.70 | $8.80 | $6.67 | 34,092,140 |
| 2018-07-19 | $8.69 | $8.85 | $8.68 | $8.73 | $6.62 | 30,262,920 |
| 2018-07-18 | $8.80 | $8.82 | $8.61 | $8.63 | $6.54 | 22,213,690 |
| 2018-07-17 | $8.78 | $8.83 | $8.70 | $8.77 | $6.65 | 24,916,170 |
| 2018-07-16 | $8.70 | $8.81 | $8.69 | $8.74 | $6.63 | 22,043,510 |
| 2018-07-13 | $8.68 | $8.72 | $8.61 | $8.70 | $6.60 | 17,709,610 |
| 2018-07-12 | $8.45 | $8.69 | $8.40 | $8.65 | $6.56 | 37,291,850 |
| 2018-07-11 | $8.39 | $8.49 | $8.35 | $8.43 | $6.39 | 24,362,800 |
| 2018-07-10 | $8.39 | $8.56 | $8.32 | $8.53 | $6.47 | 25,088,820 |
| 2018-07-09 | $8.26 | $8.39 | $8.23 | $8.37 | $6.35 | 27,238,940 |
| 2018-07-06 | $8.25 | $8.32 | $8.08 | $8.23 | $6.24 | 31,031,640 |
| 2018-07-05 | $8.09 | $8.28 | $8.04 | $8.22 | $6.23 | 39,403,010 |
| 2018-07-04 | $7.98 | $8.19 | $7.94 | $8.08 | $6.13 | 31,352,340 |
| 2018-07-03 | $7.96 | $8.03 | $7.85 | $7.97 | $6.04 | 41,492,890 |
| 2018-07-02 | $8.18 | $8.23 | $7.80 | $7.86 | $5.96 | 37,305,670 |
| 2018-06-29 | $8.06 | $8.24 | $8.04 | $8.21 | $6.22 | 30,370,710 |
| 2018-06-28 | $8.44 | $8.44 | $8.08 | $8.09 | $6.13 | 44,850,360 |
| 2018-06-27 | $9.04 | $9.08 | $8.72 | $8.86 | $6.36 | 57,784,360 |
| 2018-06-26 | $9.18 | $9.20 | $8.90 | $9.00 | $6.46 | 59,607,270 |
| 2018-06-25 | $9.22 | $9.33 | $9.16 | $9.25 | $6.64 | 53,797,590 |
| 2018-06-22 | $9.14 | $9.26 | $9.08 | $9.22 | $6.62 | 46,117,180 |
| 2018-06-21 | $9.09 | $9.30 | $9.05 | $9.19 | $6.60 | 69,726,410 |
| 2018-06-20 | $8.92 | $8.97 | $8.81 | $8.95 | $6.43 | 36,301,490 |
| 2018-06-19 | $9.09 | $9.14 | $8.78 | $8.95 | $6.43 | 64,987,190 |
| 2018-06-18 | $9.14 | $9.14 | $9.14 | $9.14 | $6.56 | 0 |
| 2018-06-15 | $9.15 | $9.26 | $9.05 | $9.14 | $6.56 | 36,979,080 |
| 2018-06-14 | $9.16 | $9.20 | $9.05 | $9.13 | $6.56 | 56,832,530 |
| 2018-06-13 | $9.05 | $9.21 | $9.02 | $9.06 | $6.51 | 56,381,480 |
| 2018-06-12 | $8.86 | $9.07 | $8.82 | $9.06 | $6.51 | 61,173,260 |
| 2018-06-11 | $8.64 | $8.85 | $8.64 | $8.84 | $6.35 | 48,555,080 |
| 2018-06-08 | $8.76 | $8.78 | $8.61 | $8.64 | $6.21 | 33,465,060 |
| 2018-06-07 | $8.70 | $8.77 | $8.67 | $8.74 | $6.28 | 37,526,430 |
| 2018-06-06 | $8.69 | $8.70 | $8.62 | $8.67 | $6.23 | 24,435,990 |
| 2018-06-05 | $8.65 | $8.71 | $8.61 | $8.67 | $6.23 | 37,691,790 |
| 2018-06-04 | $8.49 | $8.60 | $8.46 | $8.60 | $6.18 | 35,221,700 |
| 2018-06-01 | $8.38 | $8.54 | $8.37 | $8.44 | $6.06 | 32,775,270 |
| 2018-05-31 | $8.34 | $8.45 | $8.33 | $8.40 | $6.03 | 43,322,420 |
| 2018-05-30 | $8.35 | $8.37 | $8.26 | $8.29 | $5.95 | 28,469,520 |
| 2018-05-29 | $8.43 | $8.49 | $8.37 | $8.40 | $6.03 | 31,433,140 |
| 2018-05-28 | $8.37 | $8.48 | $8.36 | $8.43 | $6.05 | 30,883,470 |
| 2018-05-25 | $8.44 | $8.46 | $8.35 | $8.38 | $6.02 | 29,185,760 |
| 2018-05-24 | $8.45 | $8.53 | $8.40 | $8.44 | $6.06 | 30,448,310 |
| 2018-05-23 | $8.68 | $8.72 | $8.43 | $8.46 | $6.08 | 44,830,370 |
| 2018-05-22 | $8.71 | $8.73 | $8.65 | $8.71 | $6.26 | 23,605,970 |
| 2018-05-21 | $8.68 | $8.75 | $8.65 | $8.70 | $6.25 | 31,002,510 |
| 2018-05-18 | $8.55 | $8.65 | $8.48 | $8.64 | $6.21 | 45,109,220 |
| 2018-05-17 | $8.58 | $8.63 | $8.50 | $8.54 | $6.13 | 38,269,170 |
| 2018-05-16 | $8.68 | $8.72 | $8.57 | $8.60 | $6.18 | 37,432,930 |
| 2018-05-15 | $8.71 | $8.75 | $8.62 | $8.69 | $6.24 | 34,483,040 |
| 2018-05-14 | $8.83 | $8.87 | $8.63 | $8.70 | $6.25 | 44,257,660 |
| 2018-05-11 | $8.81 | $8.86 | $8.77 | $8.82 | $6.33 | 26,416,790 |
| 2018-05-10 | $8.69 | $8.83 | $8.68 | $8.79 | $6.31 | 34,091,320 |
| 2018-05-09 | $8.74 | $8.76 | $8.58 | $8.65 | $6.21 | 37,171,670 |
| 2018-05-08 | $8.75 | $8.83 | $8.73 | $8.74 | $6.28 | 29,182,030 |
| 2018-05-07 | $8.77 | $8.84 | $8.64 | $8.77 | $6.30 | 38,871,390 |
| 2018-05-04 | $8.55 | $8.75 | $8.53 | $8.72 | $6.26 | 54,187,260 |
| 2018-05-03 | $8.47 | $8.58 | $8.39 | $8.56 | $6.15 | 44,723,560 |
| 2018-05-02 | $8.35 | $8.53 | $8.35 | $8.48 | $6.09 | 49,669,730 |
| 2018-05-01 | $8.29 | $8.29 | $8.29 | $8.29 | $5.95 | 0 |
| 2018-04-30 | $8.29 | $8.29 | $8.29 | $8.29 | $5.95 | 0 |
| 2018-04-27 | $8.23 | $8.30 | $8.21 | $8.29 | $5.95 | 32,546,200 |
| 2018-04-26 | $8.23 | $8.25 | $8.18 | $8.20 | $5.89 | 21,536,290 |
| 2018-04-25 | $8.21 | $8.27 | $8.18 | $8.23 | $5.91 | 20,630,900 |
| 2018-04-24 | $8.04 | $8.27 | $8.04 | $8.25 | $5.93 | 40,971,660 |
| 2018-04-23 | $7.94 | $8.07 | $7.94 | $8.07 | $5.80 | 23,739,910 |
| 2018-04-20 | $7.98 | $8.05 | $7.93 | $7.94 | $5.70 | 30,470,240 |
| 2018-04-19 | $7.89 | $8.05 | $7.89 | $8.00 | $5.75 | 30,784,520 |
| 2018-04-18 | $7.94 | $7.95 | $7.84 | $7.88 | $5.66 | 30,926,770 |
| 2018-04-17 | $7.94 | $7.99 | $7.85 | $7.87 | $5.65 | 27,486,880 |
| 2018-04-16 | $8.06 | $8.10 | $7.93 | $7.93 | $5.70 | 45,362,700 |
| 2018-04-13 | $8.13 | $8.13 | $8.05 | $8.07 | $5.80 | 40,941,050 |
| 2018-04-12 | $8.23 | $8.25 | $8.08 | $8.10 | $5.82 | 47,982,550 |
| 2018-04-11 | $8.25 | $8.27 | $8.18 | $8.24 | $5.92 | 55,856,860 |
| 2018-04-10 | $8.09 | $8.20 | $8.07 | $8.19 | $5.88 | 61,361,070 |
| 2018-04-09 | $8.07 | $8.13 | $8.05 | $8.09 | $5.81 | 25,631,190 |
| 2018-04-06 | $8.08 | $8.08 | $8.08 | $8.08 | $5.80 | 0 |
| 2018-04-05 | $8.08 | $8.08 | $8.08 | $8.08 | $5.80 | 0 |
| 2018-04-04 | $8.14 | $8.18 | $8.07 | $8.08 | $5.80 | 36,425,140 |
| 2018-04-03 | $8.16 | $8.17 | $8.07 | $8.10 | $5.82 | 27,355,700 |
| 2018-04-02 | $8.28 | $8.34 | $8.19 | $8.20 | $5.89 | 29,920,570 |
| 2018-03-30 | $8.31 | $8.33 | $8.18 | $8.28 | $5.95 | 26,754,220 |
| 2018-03-29 | $8.31 | $8.36 | $8.11 | $8.30 | $5.96 | 41,394,930 |
| 2018-03-28 | $8.45 | $8.54 | $8.28 | $8.29 | $5.95 | 41,914,600 |
| 2018-03-27 | $8.68 | $8.71 | $8.44 | $8.54 | $6.13 | 48,912,960 |
| 2018-03-26 | $8.54 | $8.75 | $8.36 | $8.63 | $6.20 | 41,928,100 |
| 2018-03-23 | $8.55 | $8.77 | $8.32 | $8.67 | $6.23 | 72,443,820 |
| 2018-03-22 | $8.85 | $8.89 | $8.70 | $8.73 | $6.27 | 27,519,660 |
| 2018-03-21 | $8.84 | $8.94 | $8.83 | $8.85 | $6.36 | 24,755,590 |
| 2018-03-20 | $8.78 | $8.90 | $8.72 | $8.84 | $6.35 | 20,816,200 |
| 2018-03-19 | $8.96 | $8.96 | $8.81 | $8.82 | $6.33 | 30,855,470 |
| 2018-03-16 | $9.05 | $9.06 | $8.95 | $8.96 | $6.44 | 22,710,030 |
| 2018-03-15 | $9.00 | $9.07 | $8.97 | $9.05 | $6.50 | 22,117,330 |
| 2018-03-14 | $9.05 | $9.05 | $8.97 | $9.00 | $6.46 | 18,391,280 |
| 2018-03-13 | $9.09 | $9.09 | $9.00 | $9.04 | $6.49 | 24,558,390 |
| 2018-03-12 | $9.03 | $9.10 | $9.00 | $9.07 | $6.51 | 36,834,630 |
| 2018-03-09 | $8.98 | $9.02 | $8.90 | $9.00 | $6.46 | 39,766,270 |
| 2018-03-08 | $9.05 | $9.07 | $8.96 | $8.99 | $6.46 | 33,900,290 |
| 2018-03-07 | $9.19 | $9.23 | $9.02 | $9.08 | $6.52 | 37,201,340 |
| 2018-03-06 | $9.17 | $9.20 | $9.10 | $9.19 | $6.60 | 26,753,650 |
| 2018-03-05 | $9.12 | $9.19 | $9.08 | $9.16 | $6.58 | 23,583,980 |
| 2018-03-02 | $9.13 | $9.21 | $9.06 | $9.12 | $6.55 | 27,162,990 |
| 2018-03-01 | $9.26 | $9.36 | $9.11 | $9.19 | $6.60 | 31,777,730 |
| 2018-02-28 | $9.41 | $9.44 | $9.31 | $9.32 | $6.69 | 30,602,730 |
| 2018-02-27 | $9.48 | $9.51 | $9.38 | $9.45 | $6.79 | 35,985,240 |
| 2018-02-26 | $9.38 | $9.52 | $9.32 | $9.48 | $6.81 | 29,677,430 |
| 2018-02-23 | $9.31 | $9.41 | $9.26 | $9.38 | $6.74 | 31,871,120 |
| 2018-02-22 | $9.17 | $9.33 | $9.17 | $9.32 | $6.69 | 37,826,560 |
| 2018-02-21 | $9.10 | $9.10 | $9.10 | $9.10 | $6.54 | 0 |
| 2018-02-20 | $9.10 | $9.10 | $9.10 | $9.10 | $6.54 | 0 |
| 2018-02-19 | $9.10 | $9.10 | $9.10 | $9.10 | $6.54 | 0 |
| 2018-02-16 | $9.10 | $9.10 | $9.10 | $9.10 | $6.54 | 0 |
| 2018-02-15 | $9.10 | $9.10 | $9.10 | $9.10 | $6.54 | 0 |
| 2018-02-14 | $9.21 | $9.24 | $9.06 | $9.10 | $6.54 | 30,712,450 |
| 2018-02-13 | $9.16 | $9.25 | $9.11 | $9.21 | $6.61 | 36,410,120 |
| 2018-02-12 | $9.03 | $9.19 | $8.94 | $9.07 | $6.51 | 51,504,750 |
| 2018-02-09 | $9.06 | $9.16 | $8.53 | $9.14 | $6.56 | 120,760,030 |
| 2018-02-08 | $9.71 | $9.74 | $9.18 | $9.37 | $6.73 | 87,696,290 |
| 2018-02-07 | $9.92 | $10.08 | $9.65 | $9.78 | $7.02 | 98,327,970 |
| 2018-02-06 | $9.79 | $9.90 | $9.68 | $9.87 | $7.09 | 140,017,690 |
| 2018-02-05 | $9.63 | $9.97 | $9.61 | $9.92 | $7.12 | 76,921,740 |
| 2018-02-02 | $9.66 | $9.77 | $9.56 | $9.74 | $7.00 | 54,257,500 |
| 2018-02-01 | $9.65 | $9.77 | $9.53 | $9.75 | $7.00 | 94,393,480 |
| 2018-01-31 | $9.76 | $9.79 | $9.52 | $9.65 | $6.93 | 131,523,930 |
| 2018-01-30 | $10.06 | $10.15 | $9.96 | $10.06 | $7.23 | 54,712,660 |
| 2018-01-29 | $10.31 | $10.48 | $10.05 | $10.07 | $7.23 | 97,857,530 |
| 2018-01-26 | $10.01 | $10.24 | $9.97 | $10.22 | $7.34 | 77,393,300 |
| 2018-01-25 | $10.06 | $10.10 | $9.91 | $10.01 | $7.19 | 80,936,870 |
| 2018-01-24 | $10.20 | $10.28 | $10.05 | $10.12 | $7.27 | 88,483,230 |
| 2018-01-23 | $10.06 | $10.17 | $9.98 | $10.12 | $7.27 | 120,117,690 |
| 2018-01-22 | $9.92 | $10.19 | $9.83 | $10.12 | $7.27 | 147,068,920 |
| 2018-01-19 | $9.72 | $9.95 | $9.64 | $9.91 | $7.12 | 138,643,930 |
| 2018-01-18 | $9.70 | $9.73 | $9.52 | $9.65 | $6.93 | 99,375,890 |
| 2018-01-17 | $9.71 | $9.90 | $9.58 | $9.67 | $6.95 | 103,984,760 |
| 2018-01-16 | $9.66 | $9.75 | $9.55 | $9.66 | $6.94 | 90,795,210 |
| 2018-01-15 | $9.73 | $9.89 | $9.61 | $9.65 | $6.93 | 104,742,910 |
| 2018-01-12 | $9.78 | $9.84 | $9.67 | $9.75 | $7.00 | 55,843,190 |
| 2018-01-11 | $9.89 | $9.94 | $9.67 | $9.78 | $7.02 | 69,513,860 |
| 2018-01-10 | $9.90 | $10.05 | $9.80 | $9.87 | $7.09 | 92,061,690 |
| 2018-01-09 | $9.76 | $9.95 | $9.71 | $9.86 | $7.08 | 117,233,420 |
| 2018-01-08 | $9.43 | $9.92 | $9.38 | $9.77 | $7.02 | 167,601,200 |
| 2018-01-05 | $9.31 | $9.46 | $9.24 | $9.41 | $6.76 | 98,171,390 |
| 2018-01-04 | $9.29 | $9.31 | $9.20 | $9.26 | $6.65 | 57,267,370 |
| 2018-01-03 | $9.18 | $9.33 | $9.14 | $9.29 | $6.67 | 95,168,570 |
| 2018-01-02 | $9.15 | $9.24 | $9.07 | $9.13 | $6.56 | 89,955,740 |
| 2018-01-01 | $9.07 | $9.07 | $9.07 | $9.07 | $6.51 | 0 |
| 2017-12-29 | $9.05 | $9.10 | $9.01 | $9.07 | $6.51 | 29,784,770 |
| 2017-12-28 | $8.99 | $9.15 | $8.98 | $9.03 | $6.49 | 48,447,450 |
| 2017-12-27 | $8.95 | $9.17 | $8.95 | $9.02 | $6.48 | 66,697,120 |
| 2017-12-26 | $8.89 | $9.01 | $8.84 | $8.98 | $6.45 | 33,724,560 |
| 2017-12-25 | $8.90 | $8.95 | $8.83 | $8.89 | $6.39 | 28,348,900 |
| 2017-12-22 | $8.82 | $8.96 | $8.81 | $8.90 | $6.39 | 34,819,260 |
| 2017-12-21 | $8.79 | $8.86 | $8.74 | $8.82 | $6.33 | 28,011,960 |
| 2017-12-20 | $8.78 | $8.82 | $8.70 | $8.81 | $6.33 | 33,772,600 |
| 2017-12-19 | $8.79 | $8.79 | $8.73 | $8.79 | $6.31 | 28,188,970 |
| 2017-12-18 | $8.78 | $8.80 | $8.72 | $8.79 | $6.31 | 22,036,330 |
| 2017-12-15 | $8.86 | $8.87 | $8.74 | $8.78 | $6.31 | 30,845,080 |
| 2017-12-14 | $8.89 | $8.90 | $8.82 | $8.86 | $6.36 | 20,523,500 |
| 2017-12-13 | $8.85 | $8.89 | $8.80 | $8.88 | $6.38 | 26,053,810 |
| 2017-12-12 | $8.93 | $8.94 | $8.86 | $8.87 | $6.37 | 23,774,750 |
| 2017-12-11 | $8.93 | $8.96 | $8.86 | $8.92 | $6.41 | 45,427,820 |
| 2017-12-08 | $8.93 | $9.01 | $8.91 | $8.97 | $6.44 | 26,925,100 |
| 2017-12-07 | $9.00 | $9.08 | $8.88 | $8.97 | $6.44 | 37,230,930 |
| 2017-12-06 | $9.05 | $9.08 | $8.93 | $9.05 | $6.50 | 41,993,010 |
| 2017-12-05 | $8.87 | $9.14 | $8.87 | $9.07 | $6.51 | 90,504,200 |
| 2017-12-04 | $8.84 | $8.92 | $8.84 | $8.87 | $6.37 | 34,207,030 |
| 2017-12-01 | $8.82 | $8.89 | $8.80 | $8.86 | $6.36 | 29,456,300 |
| 2017-11-30 | $8.88 | $8.91 | $8.81 | $8.85 | $6.36 | 41,680,680 |
| 2017-11-29 | $8.90 | $8.92 | $8.82 | $8.88 | $6.38 | 43,848,380 |
| 2017-11-28 | $8.94 | $8.97 | $8.87 | $8.90 | $6.39 | 37,958,390 |
| 2017-11-27 | $8.94 | $9.04 | $8.79 | $9.02 | $6.48 | 76,201,340 |
| 2017-11-24 | $9.06 | $9.10 | $8.81 | $9.02 | $6.48 | 80,192,980 |
| 2017-11-23 | $9.40 | $9.49 | $9.03 | $9.11 | $6.54 | 114,140,130 |
| 2017-11-22 | $9.31 | $9.39 | $9.21 | $9.38 | $6.74 | 100,157,990 |
| 2017-11-21 | $9.00 | $9.35 | $8.96 | $9.29 | $6.67 | 126,832,120 |
| 2017-11-20 | $9.00 | $9.06 | $8.89 | $9.03 | $6.49 | 52,557,910 |
| 2017-11-17 | $8.80 | $9.06 | $8.70 | $9.03 | $6.49 | 109,367,310 |
| 2017-11-16 | $8.89 | $8.89 | $8.78 | $8.79 | $6.31 | 32,344,510 |
| 2017-11-15 | $8.93 | $8.96 | $8.83 | $8.91 | $6.40 | 39,635,220 |
| 2017-11-14 | $9.00 | $9.01 | $8.91 | $8.95 | $6.43 | 30,499,000 |
| 2017-11-13 | $8.84 | $9.02 | $8.82 | $8.99 | $6.46 | 41,531,210 |
| 2017-11-10 | $8.92 | $8.93 | $8.79 | $8.84 | $6.35 | 37,627,190 |
| 2017-11-09 | $8.87 | $8.93 | $8.85 | $8.92 | $6.41 | 27,136,350 |
| 2017-11-08 | $8.86 | $8.96 | $8.83 | $8.88 | $6.38 | 42,437,910 |
| 2017-11-07 | $8.82 | $8.90 | $8.78 | $8.86 | $6.36 | 45,701,400 |
| 2017-11-06 | $8.84 | $8.86 | $8.76 | $8.83 | $6.34 | 37,022,850 |
| 2017-11-03 | $8.94 | $8.95 | $8.72 | $8.84 | $6.35 | 68,566,490 |
| 2017-11-02 | $8.92 | $8.98 | $8.84 | $8.94 | $6.42 | 36,150,290 |
| 2017-11-01 | $9.10 | $9.10 | $8.89 | $8.91 | $6.40 | 76,005,110 |
| 2017-10-31 | $9.13 | $9.17 | $9.06 | $9.10 | $6.54 | 37,806,910 |
| 2017-10-30 | $9.18 | $9.21 | $9.02 | $9.15 | $6.57 | 57,725,110 |
| 2017-10-27 | $9.14 | $9.23 | $9.08 | $9.17 | $6.59 | 48,608,580 |
| 2017-10-26 | $9.33 | $9.36 | $9.06 | $9.12 | $6.55 | 136,231,100 |
| 2017-10-25 | $9.38 | $9.46 | $9.32 | $9.40 | $6.75 | 46,643,270 |
| 2017-10-24 | $9.19 | $9.39 | $9.17 | $9.38 | $6.74 | 72,420,990 |
| 2017-10-23 | $9.16 | $9.22 | $9.12 | $9.21 | $6.61 | 32,953,750 |
| 2017-10-20 | $9.20 | $9.22 | $9.13 | $9.17 | $6.59 | 26,590,230 |
| 2017-10-19 | $9.15 | $9.24 | $9.11 | $9.23 | $6.63 | 52,483,350 |
| 2017-10-18 | $8.97 | $9.18 | $8.91 | $9.16 | $6.58 | 67,343,030 |
| 2017-10-17 | $8.95 | $9.04 | $8.92 | $8.98 | $6.45 | 27,120,550 |
| 2017-10-16 | $8.97 | $9.06 | $8.95 | $8.96 | $6.44 | 28,730,890 |
| 2017-10-13 | $9.07 | $9.10 | $8.96 | $8.97 | $6.44 | 32,391,670 |
| 2017-10-12 | $9.02 | $9.12 | $9.01 | $9.06 | $6.51 | 34,240,700 |
| 2017-10-11 | $8.99 | $9.04 | $8.96 | $9.02 | $6.48 | 31,312,900 |
| 2017-10-10 | $8.91 | $9.03 | $8.90 | $9.02 | $6.48 | 41,987,440 |
| 2017-10-09 | $8.85 | $8.93 | $8.77 | $8.87 | $6.37 | 44,913,450 |
| 2017-10-06 | $8.75 | $8.75 | $8.75 | $8.75 | $6.28 | 0 |
| 2017-10-05 | $8.75 | $8.75 | $8.75 | $8.75 | $6.28 | 0 |
| 2017-10-04 | $8.75 | $8.75 | $8.75 | $8.75 | $6.28 | 0 |
| 2017-10-03 | $8.75 | $8.75 | $8.75 | $8.75 | $6.28 | 0 |
| 2017-10-02 | $8.75 | $8.75 | $8.75 | $8.75 | $6.28 | 0 |
| 2017-09-29 | $8.84 | $8.87 | $8.72 | $8.75 | $6.28 | 36,195,850 |
| 2017-09-28 | $8.82 | $8.88 | $8.78 | $8.85 | $6.36 | 22,454,260 |
| 2017-09-27 | $8.90 | $8.94 | $8.83 | $8.84 | $6.35 | 23,902,850 |
| 2017-09-26 | $8.92 | $8.97 | $8.86 | $8.91 | $6.40 | 24,834,920 |
| 2017-09-25 | $8.85 | $8.98 | $8.76 | $8.95 | $6.43 | 46,088,820 |
| 2017-09-22 | $8.83 | $8.90 | $8.75 | $8.85 | $6.36 | 38,633,460 |
| 2017-09-21 | $8.85 | $8.92 | $8.81 | $8.83 | $6.34 | 34,753,600 |
| 2017-09-20 | $8.86 | $8.93 | $8.83 | $8.86 | $6.36 | 27,057,070 |
| 2017-09-19 | $8.86 | $8.91 | $8.84 | $8.87 | $6.37 | 21,755,570 |
| 2017-09-18 | $8.86 | $8.89 | $8.81 | $8.85 | $6.36 | 32,937,980 |
| 2017-09-15 | $8.96 | $8.98 | $8.83 | $8.85 | $6.36 | 35,312,540 |
| 2017-09-14 | $8.99 | $9.02 | $8.94 | $8.97 | $6.44 | 26,905,100 |
| 2017-09-13 | $8.95 | $9.00 | $8.92 | $8.96 | $6.44 | 35,278,930 |
| 2017-09-12 | $8.91 | $8.97 | $8.90 | $8.96 | $6.44 | 35,179,540 |
| 2017-09-11 | $8.84 | $8.99 | $8.84 | $8.90 | $6.39 | 38,262,990 |
| 2017-09-08 | $8.90 | $8.95 | $8.81 | $8.84 | $6.35 | 30,197,940 |
| 2017-09-07 | $8.93 | $8.95 | $8.86 | $8.87 | $6.37 | 32,098,030 |
| 2017-09-06 | $9.01 | $9.03 | $8.90 | $8.95 | $6.43 | 33,240,810 |
| 2017-09-05 | $9.12 | $9.12 | $9.00 | $9.01 | $6.47 | 34,030,580 |
| 2017-09-04 | $9.04 | $9.13 | $9.02 | $9.12 | $6.55 | 42,567,630 |
| 2017-09-01 | $9.14 | $9.22 | $9.05 | $9.10 | $6.54 | 52,900,260 |
| 2017-08-31 | $9.15 | $9.21 | $9.11 | $9.14 | $6.56 | 43,097,370 |
| 2017-08-30 | $9.23 | $9.27 | $9.11 | $9.15 | $6.57 | 79,372,490 |
| 2017-08-29 | $9.04 | $9.10 | $8.97 | $9.10 | $6.54 | 46,019,400 |
| 2017-08-28 | $9.09 | $9.29 | $8.93 | $9.04 | $6.49 | 87,727,730 |
| 2017-08-25 | $8.98 | $9.07 | $8.92 | $9.05 | $6.50 | 31,685,130 |
| 2017-08-24 | $8.97 | $9.09 | $8.92 | $8.95 | $6.43 | 32,123,370 |
| 2017-08-23 | $8.95 | $8.99 | $8.88 | $8.94 | $6.42 | 24,095,990 |
| 2017-08-22 | $9.01 | $9.07 | $8.91 | $8.94 | $6.42 | 43,451,880 |
| 2017-08-21 | $9.30 | $9.45 | $9.01 | $9.07 | $6.51 | 75,518,790 |
| 2017-08-18 | $8.99 | $9.29 | $8.92 | $9.21 | $6.61 | 80,016,780 |
| 2017-08-17 | $8.83 | $9.05 | $8.82 | $9.04 | $6.49 | 66,791,900 |
| 2017-08-16 | $8.75 | $8.79 | $8.72 | $8.78 | $6.31 | 29,181,860 |
| 2017-08-15 | $8.65 | $8.76 | $8.61 | $8.75 | $6.28 | 31,218,450 |
| 2017-08-14 | $8.66 | $8.75 | $8.58 | $8.62 | $6.19 | 42,026,030 |
| 2017-08-11 | $8.66 | $8.76 | $8.51 | $8.68 | $6.23 | 62,467,760 |
| 2017-08-10 | $8.64 | $8.84 | $8.63 | $8.75 | $6.28 | 55,201,090 |
| 2017-08-09 | $8.61 | $8.62 | $8.56 | $8.57 | $6.16 | 20,519,310 |
| 2017-08-08 | $8.57 | $8.67 | $8.56 | $8.61 | $6.18 | 28,153,120 |
| 2017-08-07 | $8.74 | $8.82 | $8.59 | $8.61 | $6.18 | 48,586,630 |
| 2017-08-04 | $8.73 | $8.90 | $8.70 | $8.79 | $6.31 | 44,622,910 |
| 2017-08-03 | $8.71 | $8.84 | $8.70 | $8.74 | $6.28 | 31,073,260 |
| 2017-08-02 | $8.87 | $8.87 | $8.71 | $8.73 | $6.27 | 39,172,630 |
| 2017-08-01 | $8.76 | $8.85 | $8.71 | $8.84 | $6.35 | 44,247,260 |
| 2017-07-31 | $8.80 | $8.86 | $8.73 | $8.75 | $6.28 | 39,893,850 |
| 2017-07-28 | $8.89 | $8.94 | $8.75 | $8.79 | $6.31 | 45,846,170 |
| 2017-07-27 | $8.89 | $8.95 | $8.84 | $8.93 | $6.41 | 33,260,440 |
| 2017-07-26 | $8.90 | $8.97 | $8.75 | $8.92 | $6.41 | 55,703,230 |
| 2017-07-25 | $9.05 | $9.06 | $8.84 | $8.92 | $6.41 | 44,355,240 |
| 2017-07-24 | $9.05 | $9.18 | $9.01 | $9.05 | $6.50 | 44,332,340 |
| 2017-07-21 | $9.08 | $9.15 | $9.02 | $9.06 | $6.51 | 40,460,560 |
| 2017-07-20 | $9.07 | $9.16 | $8.99 | $9.09 | $6.53 | 47,773,340 |
| 2017-07-19 | $9.00 | $9.22 | $8.96 | $9.05 | $6.50 | 72,544,960 |
| 2017-07-18 | $9.00 | $9.08 | $8.83 | $8.98 | $6.45 | 50,813,900 |
| 2017-07-17 | $9.18 | $9.34 | $8.81 | $9.07 | $6.51 | 87,986,440 |
| 2017-07-14 | $8.97 | $9.11 | $8.93 | $9.04 | $6.49 | 27,907,120 |
| 2017-07-13 | $8.84 | $9.04 | $8.79 | $9.00 | $6.46 | 43,428,470 |
| 2017-07-12 | $8.79 | $8.96 | $8.78 | $8.81 | $6.33 | 32,330,830 |
| 2017-07-11 | $8.85 | $8.94 | $8.77 | $8.83 | $6.34 | 39,947,560 |
| 2017-07-10 | $8.86 | $8.94 | $8.77 | $8.90 | $6.39 | 44,685,450 |
| 2017-07-07 | $8.46 | $8.94 | $8.46 | $8.86 | $6.36 | 106,836,490 |
| 2017-07-06 | $8.31 | $8.38 | $8.24 | $8.36 | $6.00 | 20,811,880 |
| 2017-07-05 | $8.22 | $8.36 | $8.17 | $8.33 | $5.98 | 22,204,100 |
| 2017-07-04 | $8.40 | $8.40 | $8.23 | $8.24 | $5.92 | 27,467,450 |
| 2017-07-03 | $8.40 | $8.46 | $8.31 | $8.39 | $6.03 | 28,796,910 |
| 2017-06-30 | $8.23 | $8.43 | $8.17 | $8.39 | $6.03 | 36,597,530 |
| 2017-06-29 | $8.13 | $8.32 | $8.11 | $8.30 | $5.96 | 38,435,980 |
| 2017-06-28 | $8.42 | $8.45 | $8.35 | $8.36 | $5.82 | 41,402,700 |
| 2017-06-27 | $8.28 | $8.42 | $8.26 | $8.40 | $5.85 | 39,459,640 |
| 2017-06-26 | $8.25 | $8.32 | $8.21 | $8.29 | $5.77 | 55,181,870 |
| 2017-06-23 | $8.20 | $8.28 | $8.11 | $8.27 | $5.76 | 36,370,840 |
| 2017-06-22 | $8.23 | $8.34 | $8.14 | $8.24 | $5.74 | 64,628,920 |
| 2017-06-21 | $8.15 | $8.22 | $8.08 | $8.21 | $5.72 | 27,072,790 |
| 2017-06-20 | $8.14 | $8.15 | $8.07 | $8.12 | $5.65 | 18,858,160 |
| 2017-06-19 | $8.09 | $8.15 | $8.05 | $8.12 | $5.65 | 36,308,650 |
| 2017-06-16 | $8.06 | $8.14 | $8.05 | $8.10 | $5.64 | 19,878,890 |
| 2017-06-15 | $8.20 | $8.24 | $8.01 | $8.07 | $5.62 | 46,143,400 |
| 2017-06-14 | $8.37 | $8.43 | $8.21 | $8.23 | $5.73 | 34,695,310 |
| 2017-06-13 | $8.40 | $8.43 | $8.33 | $8.36 | $5.82 | 23,046,710 |
| 2017-06-12 | $8.36 | $8.48 | $8.31 | $8.41 | $5.86 | 36,604,840 |
| 2017-06-09 | $8.27 | $8.45 | $8.27 | $8.37 | $5.83 | 57,289,850 |
| 2017-06-08 | $8.09 | $8.22 | $8.06 | $8.21 | $5.72 | 48,853,340 |
| 2017-06-07 | $8.05 | $8.14 | $8.04 | $8.08 | $5.63 | 57,759,070 |
| 2017-06-06 | $8.20 | $8.21 | $8.01 | $8.04 | $5.60 | 60,034,460 |
| 2017-06-05 | $8.42 | $8.45 | $8.22 | $8.23 | $5.73 | 31,747,610 |
| 2017-06-02 | $8.40 | $8.47 | $8.37 | $8.42 | $5.86 | 17,822,610 |
| 2017-06-01 | $8.44 | $8.59 | $8.35 | $8.41 | $5.86 | 58,211,730 |
| 2017-05-31 | $8.45 | $8.58 | $8.27 | $8.55 | $5.95 | 77,642,430 |
| 2017-05-30 | $8.46 | $8.46 | $8.46 | $8.46 | $5.89 | 0 |
| 2017-05-29 | $8.46 | $8.46 | $8.46 | $8.46 | $5.89 | 0 |
| 2017-05-26 | $8.41 | $8.51 | $8.39 | $8.46 | $5.89 | 25,566,810 |
| 2017-05-25 | $8.44 | $8.52 | $8.40 | $8.46 | $5.89 | 37,394,080 |
| 2017-05-24 | $8.50 | $8.55 | $8.32 | $8.52 | $5.93 | 42,201,160 |
| 2017-05-23 | $8.48 | $8.61 | $8.36 | $8.59 | $5.98 | 50,300,030 |
| 2017-05-22 | $8.40 | $8.49 | $8.31 | $8.48 | $5.91 | 27,627,650 |
| 2017-05-19 | $8.36 | $8.44 | $8.27 | $8.40 | $5.85 | 18,721,940 |
| 2017-05-18 | $8.30 | $8.42 | $8.25 | $8.39 | $5.84 | 21,801,150 |
| 2017-05-17 | $8.44 | $8.48 | $8.30 | $8.31 | $5.79 | 26,974,940 |
| 2017-05-16 | $8.30 | $8.48 | $8.25 | $8.44 | $5.88 | 41,130,570 |
| 2017-05-15 | $8.13 | $8.31 | $8.08 | $8.30 | $5.78 | 38,439,660 |
| 2017-05-12 | $8.08 | $8.14 | $8.02 | $8.09 | $5.63 | 24,904,510 |
| 2017-05-11 | $7.95 | $8.10 | $7.92 | $8.08 | $5.63 | 52,642,900 |
| 2017-05-10 | $7.96 | $8.00 | $7.89 | $7.97 | $5.55 | 22,937,580 |
| 2017-05-09 | $8.02 | $8.05 | $7.95 | $7.97 | $5.55 | 20,880,010 |
| 2017-05-08 | $7.94 | $8.08 | $7.79 | $8.07 | $5.62 | 66,412,660 |
| 2017-05-05 | $7.92 | $7.97 | $7.79 | $7.97 | $5.55 | 32,577,200 |
| 2017-05-04 | $7.92 | $8.02 | $7.87 | $7.94 | $5.53 | 37,505,540 |
| 2017-05-03 | $7.92 | $7.98 | $7.87 | $7.96 | $5.54 | 28,367,200 |
| 2017-05-02 | $7.79 | $7.95 | $7.77 | $7.92 | $5.52 | 35,321,020 |
| 2017-05-01 | $7.80 | $7.80 | $7.80 | $7.80 | $5.43 | 0 |
| 2017-04-28 | $7.80 | $7.84 | $7.73 | $7.80 | $5.43 | 26,639,550 |
| 2017-04-27 | $7.81 | $7.87 | $7.65 | $7.78 | $5.42 | 52,463,530 |
| 2017-04-26 | $7.84 | $7.88 | $7.77 | $7.81 | $5.44 | 21,778,770 |
| 2017-04-25 | $8.02 | $8.04 | $7.77 | $7.85 | $5.47 | 46,402,270 |
| 2017-04-24 | $7.99 | $8.07 | $7.89 | $8.06 | $5.61 | 56,474,880 |
| 2017-04-21 | $8.00 | $8.05 | $7.84 | $8.00 | $5.57 | 58,116,750 |
| 2017-04-20 | $7.78 | $8.04 | $7.77 | $7.97 | $5.55 | 76,184,240 |
| 2017-04-19 | $7.76 | $7.84 | $7.63 | $7.79 | $5.43 | 43,288,180 |
| 2017-04-18 | $7.80 | $7.88 | $7.76 | $7.79 | $5.43 | 40,693,030 |
| 2017-04-17 | $7.78 | $7.80 | $7.64 | $7.78 | $5.42 | 47,605,830 |
| 2017-04-14 | $7.81 | $7.89 | $7.72 | $7.79 | $5.43 | 43,353,480 |
| 2017-04-13 | $7.89 | $8.00 | $7.78 | $7.81 | $5.44 | 54,112,590 |
| 2017-04-12 | $7.81 | $7.91 | $7.79 | $7.89 | $5.49 | 65,775,110 |
| 2017-04-11 | $7.80 | $7.95 | $7.76 | $7.84 | $5.46 | 61,810,000 |
| 2017-04-10 | $7.79 | $7.95 | $7.78 | $7.84 | $5.46 | 95,149,540 |
| 2017-04-07 | $7.71 | $7.75 | $7.63 | $7.71 | $5.37 | 41,501,680 |
| 2017-04-06 | $7.65 | $7.78 | $7.61 | $7.72 | $5.38 | 56,191,700 |
| 2017-04-05 | $7.60 | $7.76 | $7.59 | $7.67 | $5.34 | 78,398,620 |
| 2017-04-04 | $7.57 | $7.57 | $7.57 | $7.57 | $5.27 | 0 |
| 2017-04-03 | $7.57 | $7.57 | $7.57 | $7.57 | $5.27 | 0 |
| 2017-03-31 | $7.37 | $7.58 | $7.36 | $7.57 | $5.27 | 83,076,770 |
| 2017-03-30 | $7.37 | $7.48 | $7.34 | $7.39 | $5.15 | 66,279,100 |
| 2017-03-29 | $7.38 | $7.44 | $7.31 | $7.37 | $5.13 | 45,997,490 |
| 2017-03-28 | $7.45 | $7.45 | $7.31 | $7.39 | $5.15 | 56,551,980 |
| 2017-03-27 | $7.50 | $7.63 | $7.37 | $7.40 | $5.15 | 162,991,680 |
| 2017-03-24 | $7.07 | $7.17 | $7.03 | $7.15 | $4.98 | 49,446,510 |
| 2017-03-23 | $7.13 | $7.14 | $7.04 | $7.09 | $4.94 | 35,187,650 |
| 2017-03-22 | $7.05 | $7.14 | $7.02 | $7.12 | $4.96 | 46,547,440 |
| 2017-03-21 | $7.06 | $7.17 | $7.03 | $7.09 | $4.94 | 79,839,960 |
| 2017-03-20 | $6.92 | $7.08 | $6.91 | $7.06 | $4.92 | 109,686,400 |
| 2017-03-17 | $6.93 | $6.95 | $6.76 | $6.85 | $4.77 | 67,991,350 |
| 2017-03-16 | $6.94 | $6.99 | $6.90 | $6.93 | $4.83 | 49,061,950 |
| 2017-03-15 | $6.93 | $6.95 | $6.90 | $6.92 | $4.82 | 21,868,990 |
| 2017-03-14 | $6.93 | $6.94 | $6.91 | $6.93 | $4.83 | 18,032,130 |
| 2017-03-13 | $6.90 | $6.94 | $6.86 | $6.94 | $4.83 | 18,837,870 |
| 2017-03-10 | $6.93 | $6.95 | $6.89 | $6.90 | $4.81 | 16,466,490 |
| 2017-03-09 | $6.92 | $6.95 | $6.87 | $6.94 | $4.83 | 24,545,160 |
| 2017-03-08 | $6.96 | $6.96 | $6.92 | $6.94 | $4.83 | 14,533,250 |
| 2017-03-07 | $6.92 | $6.96 | $6.91 | $6.95 | $4.84 | 17,902,180 |
| 2017-03-06 | $6.92 | $6.93 | $6.89 | $6.92 | $4.82 | 19,411,790 |
| 2017-03-03 | $6.90 | $6.94 | $6.85 | $6.93 | $4.83 | 34,373,670 |
| 2017-03-02 | $7.00 | $7.02 | $6.91 | $6.92 | $4.82 | 41,609,600 |
| 2017-03-01 | $6.96 | $7.00 | $6.95 | $6.96 | $4.85 | 23,926,310 |
| 2017-02-28 | $6.95 | $6.99 | $6.94 | $6.96 | $4.85 | 16,182,440 |
| 2017-02-27 | $7.00 | $7.01 | $6.94 | $6.96 | $4.85 | 26,324,170 |
| 2017-02-24 | $7.00 | $7.05 | $6.96 | $7.02 | $4.89 | 30,456,230 |
| 2017-02-23 | $7.06 | $7.06 | $6.98 | $7.02 | $4.89 | 40,529,550 |
| 2017-02-22 | $7.08 | $7.11 | $7.04 | $7.06 | $4.92 | 40,851,740 |
| 2017-02-21 | $7.06 | $7.08 | $7.05 | $7.08 | $4.93 | 28,234,010 |
| 2017-02-20 | $6.99 | $7.07 | $6.97 | $7.06 | $4.92 | 37,470,320 |
| 2017-02-17 | $7.04 | $7.05 | $6.98 | $6.99 | $4.87 | 31,736,220 |
| 2017-02-16 | $7.03 | $7.07 | $7.00 | $7.04 | $4.90 | 43,309,810 |
| 2017-02-15 | $7.12 | $7.13 | $7.03 | $7.04 | $4.90 | 40,975,610 |
| 2017-02-14 | $7.13 | $7.27 | $7.11 | $7.14 | $4.97 | 41,777,580 |
| 2017-02-13 | $7.10 | $7.15 | $7.06 | $7.11 | $4.95 | 48,360,970 |
| 2017-02-10 | $7.08 | $7.13 | $7.06 | $7.10 | $4.94 | 41,063,010 |
| 2017-02-09 | $7.07 | $7.09 | $7.03 | $7.08 | $4.93 | 22,619,610 |
| 2017-02-08 | $6.97 | $7.07 | $6.95 | $7.06 | $4.92 | 26,834,860 |
| 2017-02-07 | $6.99 | $7.00 | $6.94 | $6.98 | $4.86 | 22,767,950 |
| 2017-02-06 | $6.99 | $7.01 | $6.93 | $6.99 | $4.87 | 39,689,160 |
| 2017-02-03 | $7.15 | $7.16 | $6.95 | $6.98 | $4.86 | 38,940,970 |
| 2017-02-02 | $7.14 | $7.14 | $7.14 | $7.14 | $4.97 | 0 |
| 2017-02-01 | $7.14 | $7.14 | $7.14 | $7.14 | $4.97 | 0 |
| 2017-01-31 | $7.14 | $7.14 | $7.14 | $7.14 | $4.97 | 0 |
| 2017-01-30 | $7.14 | $7.14 | $7.14 | $7.14 | $4.97 | 0 |
| 2017-01-27 | $7.14 | $7.14 | $7.14 | $7.14 | $4.97 | 0 |
| 2017-01-26 | $7.10 | $7.16 | $7.08 | $7.14 | $4.97 | 28,725,940 |
| 2017-01-25 | $7.09 | $7.11 | $7.06 | $7.11 | $4.95 | 14,024,970 |
| 2017-01-24 | $7.08 | $7.10 | $7.03 | $7.09 | $4.94 | 36,720,160 |
| 2017-01-23 | $7.18 | $7.23 | $7.08 | $7.09 | $4.94 | 69,056,990 |
| 2017-01-20 | $7.25 | $7.32 | $7.20 | $7.27 | $5.06 | 34,560,230 |
| 2017-01-19 | $7.31 | $7.37 | $7.22 | $7.26 | $5.06 | 25,806,830 |
| 2017-01-18 | $7.31 | $7.36 | $7.27 | $7.34 | $5.11 | 36,097,750 |
| 2017-01-17 | $7.35 | $7.36 | $7.27 | $7.33 | $5.10 | 23,752,730 |
| 2017-01-16 | $7.27 | $7.42 | $7.13 | $7.36 | $5.13 | 88,750,980 |
| 2017-01-13 | $7.23 | $7.29 | $7.19 | $7.27 | $5.06 | 39,180,160 |
| 2017-01-12 | $7.27 | $7.31 | $7.20 | $7.21 | $5.02 | 26,746,440 |
| 2017-01-11 | $7.36 | $7.41 | $7.28 | $7.29 | $5.08 | 31,131,350 |
| 2017-01-10 | $7.46 | $7.51 | $7.35 | $7.37 | $5.13 | 36,622,740 |
| 2017-01-09 | $7.44 | $7.54 | $7.37 | $7.49 | $5.22 | 46,733,760 |
| 2017-01-06 | $7.46 | $7.68 | $7.41 | $7.47 | $5.20 | 67,365,340 |
| 2017-01-05 | $7.27 | $7.69 | $7.20 | $7.50 | $5.22 | 90,665,590 |
| 2017-01-04 | $7.24 | $7.41 | $7.23 | $7.29 | $5.08 | 81,618,700 |
| 2017-01-03 | $7.06 | $7.22 | $7.06 | $7.21 | $5.02 | 45,440,760 |
| 2017-01-02 | $7.08 | $7.08 | $7.08 | $7.08 | $4.93 | 0 |
| 2016-12-30 | $7.02 | $7.09 | $6.99 | $7.08 | $4.93 | 29,601,850 |
| 2016-12-29 | $7.05 | $7.05 | $7.00 | $7.01 | $4.88 | 12,501,390 |
| 2016-12-28 | $7.05 | $7.09 | $7.02 | $7.05 | $4.91 | 16,651,500 |
| 2016-12-27 | $7.06 | $7.07 | $6.99 | $7.05 | $4.91 | 14,633,580 |
| 2016-12-26 | $6.99 | $7.09 | $6.93 | $7.06 | $4.92 | 23,832,930 |
| 2016-12-23 | $7.07 | $7.14 | $6.93 | $7.07 | $4.92 | 26,001,410 |
| 2016-12-22 | $7.03 | $7.10 | $7.01 | $7.08 | $4.93 | 23,783,230 |
| 2016-12-21 | $6.86 | $7.13 | $6.84 | $7.06 | $4.92 | 77,857,070 |
| 2016-12-20 | $6.88 | $6.93 | $6.76 | $6.88 | $4.79 | 44,632,510 |
| 2016-12-19 | $6.90 | $7.19 | $6.86 | $6.98 | $4.86 | 50,373,090 |
| 2016-12-16 | $6.91 | $6.93 | $6.81 | $6.89 | $4.80 | 32,842,430 |
| 2016-12-15 | $7.06 | $7.11 | $6.90 | $6.91 | $4.81 | 59,027,630 |
| 2016-12-14 | $7.15 | $7.19 | $7.10 | $7.11 | $4.95 | 28,988,310 |
| 2016-12-13 | $7.20 | $7.20 | $7.09 | $7.15 | $4.98 | 28,591,890 |
| 2016-12-12 | $7.32 | $7.38 | $7.09 | $7.22 | $5.03 | 83,444,300 |
| 2016-12-09 | $7.27 | $7.40 | $7.23 | $7.35 | $5.12 | 71,578,410 |
| 2016-12-08 | $7.28 | $7.30 | $7.20 | $7.22 | $5.03 | 28,571,110 |
| 2016-12-07 | $7.16 | $7.22 | $7.15 | $7.22 | $5.03 | 28,511,770 |
| 2016-12-06 | $7.22 | $7.24 | $7.16 | $7.17 | $4.99 | 33,239,100 |
| 2016-12-05 | $7.24 | $7.30 | $7.16 | $7.21 | $5.02 | 64,774,200 |
| 2016-12-02 | $7.26 | $7.41 | $7.23 | $7.35 | $5.12 | 89,649,000 |
| 2016-12-01 | $7.31 | $7.49 | $7.22 | $7.29 | $5.08 | 91,570,480 |
| 2016-11-30 | $7.25 | $7.34 | $7.19 | $7.33 | $5.10 | 75,098,660 |
| 2016-11-29 | $7.13 | $7.42 | $7.09 | $7.32 | $5.10 | 105,294,860 |
| 2016-11-28 | $7.21 | $7.23 | $7.08 | $7.13 | $4.97 | 60,770,280 |
| 2016-11-25 | $7.05 | $7.29 | $7.05 | $7.18 | $5.00 | 51,980,090 |
| 2016-11-24 | $7.06 | $7.10 | $7.01 | $7.05 | $4.91 | 33,731,620 |
| 2016-11-23 | $7.11 | $7.16 | $7.04 | $7.08 | $4.93 | 42,788,360 |
| 2016-11-22 | $7.10 | $7.13 | $7.07 | $7.09 | $4.94 | 30,587,460 |
| 2016-11-21 | $7.02 | $7.13 | $7.02 | $7.08 | $4.93 | 29,540,710 |
| 2016-11-18 | $7.12 | $7.15 | $7.01 | $7.04 | $4.90 | 39,742,890 |
| 2016-11-17 | $7.11 | $7.16 | $7.05 | $7.12 | $4.96 | 35,783,840 |
| 2016-11-16 | $7.17 | $7.19 | $7.03 | $7.08 | $4.93 | 31,593,860 |
| 2016-11-15 | $7.26 | $7.35 | $7.13 | $7.16 | $4.99 | 49,644,020 |
| 2016-11-14 | $7.05 | $7.31 | $7.04 | $7.27 | $5.06 | 83,731,430 |
| 2016-11-11 | $7.06 | $7.22 | $6.98 | $7.06 | $4.92 | 91,415,750 |
| 2016-11-10 | $6.88 | $7.06 | $6.88 | $7.06 | $4.92 | 73,400,960 |
| 2016-11-09 | $6.92 | $6.95 | $6.72 | $6.84 | $4.76 | 48,834,210 |
| 2016-11-08 | $6.87 | $7.02 | $6.87 | $6.93 | $4.83 | 42,662,820 |
| 2016-11-07 | $6.84 | $6.93 | $6.81 | $6.87 | $4.78 | 20,293,620 |
| 2016-11-04 | $6.80 | $6.89 | $6.78 | $6.86 | $4.78 | 23,989,480 |
| 2016-11-03 | $6.72 | $6.88 | $6.70 | $6.81 | $4.74 | 26,070,210 |
| 2016-11-02 | $6.72 | $6.80 | $6.71 | $6.74 | $4.69 | 20,118,330 |
| 2016-11-01 | $6.79 | $6.82 | $6.70 | $6.76 | $4.71 | 21,268,440 |
| 2016-10-31 | $6.80 | $6.83 | $6.72 | $6.78 | $4.72 | 0 |
| 2016-10-28 | $6.76 | $6.91 | $6.76 | $6.83 | $4.76 | 41,554,210 |
| 2016-10-27 | $6.81 | $6.81 | $6.69 | $6.77 | $4.71 | 33,696,710 |
| 2016-10-26 | $6.87 | $6.94 | $6.79 | $6.81 | $4.74 | 35,330,440 |
| 2016-10-25 | $6.97 | $6.97 | $6.81 | $6.89 | $4.80 | 47,237,830 |
| 2016-10-24 | $6.76 | $7.03 | $6.74 | $6.93 | $4.83 | 117,471,540 |
| 2016-10-21 | $6.55 | $6.84 | $6.54 | $6.76 | $4.71 | 88,132,790 |
| 2016-10-20 | $6.53 | $6.58 | $6.50 | $6.56 | $4.57 | 28,686,660 |
| 2016-10-19 | $6.55 | $6.62 | $6.51 | $6.53 | $4.55 | 36,154,630 |
| 2016-10-18 | $6.43 | $6.60 | $6.42 | $6.56 | $4.57 | 51,262,690 |
| 2016-10-17 | $6.51 | $6.51 | $6.43 | $6.44 | $4.48 | 24,214,460 |
| 2016-10-14 | $6.46 | $6.51 | $6.43 | $6.50 | $4.53 | 25,057,050 |
| 2016-10-13 | $6.43 | $6.48 | $6.41 | $6.46 | $4.50 | 17,144,830 |
| 2016-10-12 | $6.50 | $6.50 | $6.41 | $6.43 | $4.48 | 22,315,740 |
| 2016-10-11 | $6.53 | $6.54 | $6.46 | $6.49 | $4.52 | 44,133,840 |
| 2016-10-10 | $6.43 | $6.52 | $6.43 | $6.49 | $4.52 | 56,974,360 |
| 2016-10-07 | $6.34 | $6.34 | $6.34 | $6.34 | $4.42 | 0 |
| 2016-10-06 | $6.34 | $6.34 | $6.34 | $6.34 | $4.42 | 0 |
| 2016-10-05 | $6.34 | $6.34 | $6.34 | $6.34 | $4.42 | 0 |
| 2016-10-04 | $6.34 | $6.34 | $6.34 | $6.34 | $4.42 | 0 |
| 2016-10-03 | $6.34 | $6.34 | $6.34 | $6.34 | $4.42 | 0 |
| 2016-09-30 | $6.34 | $6.39 | $6.32 | $6.34 | $4.42 | 18,239,900 |
| 2016-09-29 | $6.24 | $6.39 | $6.23 | $6.36 | $4.43 | 58,568,720 |
| 2016-09-28 | $6.24 | $6.25 | $6.22 | $6.22 | $4.33 | 12,095,400 |
| 2016-09-27 | $6.19 | $6.23 | $6.18 | $6.23 | $4.34 | 14,297,850 |
| 2016-09-26 | $6.23 | $6.27 | $6.19 | $6.20 | $4.32 | 30,624,760 |
| 2016-09-23 | $6.26 | $6.28 | $6.23 | $6.25 | $4.35 | 19,131,930 |
| 2016-09-22 | $6.20 | $6.24 | $6.19 | $6.23 | $4.34 | 19,550,820 |
| 2016-09-21 | $6.19 | $6.20 | $6.17 | $6.19 | $4.31 | 13,362,770 |
| 2016-09-20 | $6.19 | $6.20 | $6.16 | $6.18 | $4.30 | 15,014,900 |
| 2016-09-19 | $6.18 | $6.21 | $6.17 | $6.19 | $4.31 | 17,819,740 |
| 2016-09-16 | $6.18 | $6.18 | $6.18 | $6.18 | $4.30 | 0 |
| 2016-09-15 | $6.18 | $6.18 | $6.18 | $6.18 | $4.30 | 0 |
| 2016-09-14 | $6.19 | $6.22 | $6.17 | $6.18 | $4.30 | 20,683,210 |
| 2016-09-13 | $6.24 | $6.25 | $6.17 | $6.23 | $4.34 | 22,390,660 |
| 2016-09-12 | $6.25 | $6.28 | $6.15 | $6.26 | $4.36 | 64,085,130 |
| 2016-09-09 | $6.34 | $6.36 | $6.32 | $6.32 | $4.40 | 15,756,000 |
| 2016-09-08 | $6.36 | $6.36 | $6.32 | $6.34 | $4.42 | 15,082,800 |
| 2016-09-07 | $6.37 | $6.40 | $6.35 | $6.36 | $4.43 | 21,279,880 |
| 2016-09-06 | $6.35 | $6.42 | $6.32 | $6.38 | $4.44 | 27,441,390 |
| 2016-09-05 | $6.35 | $6.38 | $6.34 | $6.35 | $4.42 | 19,192,240 |
| 2016-09-02 | $6.29 | $6.38 | $6.27 | $6.36 | $4.43 | 36,838,930 |
| 2016-09-01 | $6.30 | $6.33 | $6.28 | $6.29 | $4.38 | 21,335,180 |
| 2016-08-31 | $6.30 | $6.33 | $6.27 | $6.33 | $4.41 | 23,182,090 |
| 2016-08-30 | $6.31 | $6.32 | $6.27 | $6.31 | $4.39 | 36,205,310 |
| 2016-08-29 | $6.32 | $6.34 | $6.29 | $6.30 | $4.39 | 30,750,990 |
| 2016-08-26 | $6.36 | $6.39 | $6.32 | $6.33 | $4.41 | 25,997,000 |
| 2016-08-25 | $6.38 | $6.38 | $6.32 | $6.35 | $4.42 | 29,417,620 |
| 2016-08-24 | $6.39 | $6.41 | $6.37 | $6.39 | $4.45 | 21,594,290 |
| 2016-08-23 | $6.40 | $6.42 | $6.36 | $6.40 | $4.46 | 29,046,000 |
| 2016-08-22 | $6.48 | $6.49 | $6.37 | $6.38 | $4.44 | 33,283,650 |
| 2016-08-19 | $6.43 | $6.46 | $6.38 | $6.45 | $4.49 | 31,884,450 |
| 2016-08-18 | $6.48 | $6.53 | $6.41 | $6.44 | $4.48 | 49,204,290 |
| 2016-08-17 | $6.53 | $6.54 | $6.48 | $6.50 | $4.53 | 32,585,740 |
| 2016-08-16 | $6.58 | $6.61 | $6.49 | $6.53 | $4.55 | 67,988,030 |
| 2016-08-15 | $6.42 | $6.60 | $6.39 | $6.57 | $4.58 | 119,136,620 |
| 2016-08-12 | $6.28 | $6.44 | $6.26 | $6.43 | $4.48 | 97,465,230 |
| 2016-08-11 | $6.24 | $6.32 | $6.22 | $6.27 | $4.37 | 69,208,840 |
| 2016-08-10 | $6.24 | $6.27 | $6.21 | $6.23 | $4.34 | 43,168,140 |
| 2016-08-09 | $6.12 | $6.34 | $6.12 | $6.26 | $4.36 | 100,368,350 |
| 2016-08-08 | $6.13 | $6.14 | $6.09 | $6.13 | $4.27 | 32,927,100 |
| 2016-08-05 | $6.10 | $6.14 | $6.09 | $6.11 | $4.26 | 20,493,710 |
| 2016-08-04 | $6.13 | $6.14 | $6.08 | $6.12 | $4.26 | 21,649,230 |
| 2016-08-03 | $6.11 | $6.13 | $6.08 | $6.13 | $4.27 | 28,067,260 |
| 2016-08-02 | $6.15 | $6.15 | $6.06 | $6.14 | $4.28 | 39,311,830 |
| 2016-08-01 | $6.17 | $6.21 | $6.11 | $6.15 | $4.28 | 55,695,230 |
| 2016-07-29 | $6.13 | $6.22 | $6.12 | $6.15 | $4.28 | 83,762,080 |
| 2016-07-28 | $6.04 | $6.15 | $6.02 | $6.13 | $4.27 | 79,314,850 |
| 2016-07-27 | $6.08 | $6.10 | $5.98 | $6.07 | $4.23 | 56,393,720 |
| 2016-07-26 | $6.02 | $6.08 | $6.02 | $6.08 | $4.23 | 29,311,870 |
| 2016-07-25 | $6.02 | $6.05 | $6.01 | $6.03 | $4.20 | 26,984,560 |
| 2016-07-22 | $6.07 | $6.07 | $6.01 | $6.02 | $4.19 | 40,315,590 |
| 2016-07-21 | $6.07 | $6.10 | $6.06 | $6.08 | $4.23 | 22,308,840 |
| 2016-07-20 | $6.08 | $6.09 | $6.06 | $6.07 | $4.23 | 17,101,440 |
| 2016-07-19 | $6.10 | $6.11 | $6.06 | $6.09 | $4.24 | 24,915,770 |
| 2016-07-18 | $6.10 | $6.13 | $6.08 | $6.10 | $4.25 | 26,127,400 |
| 2016-07-15 | $6.11 | $6.15 | $6.09 | $6.11 | $4.26 | 34,304,600 |
| 2016-07-14 | $6.10 | $6.14 | $6.08 | $6.11 | $4.26 | 46,203,960 |
| 2016-07-13 | $6.11 | $6.15 | $6.08 | $6.10 | $4.25 | 66,198,970 |
| 2016-07-12 | $6.01 | $6.10 | $5.99 | $6.09 | $4.24 | 81,171,800 |
| 2016-07-11 | $6.03 | $6.06 | $6.00 | $6.01 | $4.19 | 55,047,720 |
| 2016-07-08 | $6.09 | $6.09 | $6.04 | $6.04 | $4.21 | 33,330,420 |
| 2016-07-07 | $6.15 | $6.16 | $6.06 | $6.09 | $4.24 | 78,911,720 |
| 2016-07-06 | $6.60 | $6.62 | $6.56 | $6.60 | $4.28 | 70,691,870 |
| 2016-07-05 | $6.56 | $6.61 | $6.54 | $6.61 | $4.29 | 63,474,860 |
| 2016-07-04 | $6.44 | $6.56 | $6.41 | $6.55 | $4.25 | 56,068,130 |
| 2016-07-01 | $6.45 | $6.47 | $6.43 | $6.44 | $4.18 | 31,605,250 |
| 2016-06-30 | $6.46 | $6.47 | $6.41 | $6.44 | $4.18 | 53,692,010 |
| 2016-06-29 | $6.36 | $6.45 | $6.36 | $6.41 | $4.16 | 51,026,660 |
| 2016-06-28 | $6.33 | $6.36 | $6.31 | $6.36 | $4.12 | 34,513,670 |
| 2016-06-27 | $6.29 | $6.36 | $6.29 | $6.35 | $4.12 | 26,477,810 |
| 2016-06-24 | $6.35 | $6.38 | $6.22 | $6.31 | $4.09 | 54,728,290 |
| 2016-06-23 | $6.36 | $6.37 | $6.34 | $6.35 | $4.12 | 20,193,830 |
| 2016-06-22 | $6.35 | $6.38 | $6.34 | $6.37 | $4.13 | 21,740,600 |
| 2016-06-21 | $6.37 | $6.40 | $6.34 | $6.35 | $4.12 | 24,477,080 |
| 2016-06-20 | $6.36 | $6.37 | $6.33 | $6.36 | $4.12 | 16,876,960 |
| 2016-06-17 | $6.34 | $6.38 | $6.34 | $6.36 | $4.12 | 29,065,570 |
| 2016-06-16 | $6.37 | $6.38 | $6.32 | $6.35 | $4.12 | 30,603,820 |
| 2016-06-15 | $6.32 | $6.42 | $6.31 | $6.38 | $4.14 | 36,056,640 |
| 2016-06-14 | $6.34 | $6.35 | $6.32 | $6.35 | $4.12 | 21,549,230 |
| 2016-06-13 | $6.40 | $6.40 | $6.32 | $6.34 | $4.11 | 50,913,620 |
| 2016-06-10 | $6.43 | $6.43 | $6.43 | $6.43 | $4.17 | 0 |
| 2016-06-09 | $6.43 | $6.43 | $6.43 | $6.43 | $4.17 | 0 |
| 2016-06-08 | $6.45 | $6.45 | $6.40 | $6.43 | $4.17 | 22,629,540 |
| 2016-06-07 | $6.46 | $6.47 | $6.43 | $6.45 | $4.18 | 19,161,320 |
| 2016-06-06 | $6.48 | $6.50 | $6.44 | $6.46 | $4.19 | 21,736,720 |
| 2016-06-03 | $6.48 | $6.50 | $6.45 | $6.49 | $4.21 | 33,037,190 |
| 2016-06-02 | $6.47 | $6.49 | $6.45 | $6.47 | $4.20 | 21,602,550 |
| 2016-06-01 | $6.50 | $6.50 | $6.50 | $6.50 | $4.22 | 0 |
| 2016-05-31 | $6.36 | $6.51 | $6.35 | $6.50 | $4.22 | 64,494,100 |
| 2016-05-30 | $6.34 | $6.40 | $6.33 | $6.37 | $4.13 | 30,578,030 |
| 2016-05-27 | $6.33 | $6.36 | $6.32 | $6.34 | $4.11 | 19,624,160 |
| 2016-05-26 | $6.34 | $6.35 | $6.30 | $6.33 | $4.10 | 24,928,610 |
| 2016-05-25 | $6.35 | $6.38 | $6.32 | $6.34 | $4.11 | 15,532,550 |
| 2016-05-24 | $6.35 | $6.35 | $6.31 | $6.34 | $4.11 | 21,289,390 |
| 2016-05-23 | $6.35 | $6.38 | $6.33 | $6.36 | $4.12 | 28,327,650 |
| 2016-05-20 | $6.33 | $6.36 | $6.31 | $6.35 | $4.12 | 23,535,700 |
| 2016-05-19 | $6.37 | $6.39 | $6.33 | $6.35 | $4.12 | 19,245,100 |
| 2016-05-18 | $6.41 | $6.42 | $6.32 | $6.36 | $4.12 | 42,014,870 |
| 2016-05-17 | $6.47 | $6.48 | $6.41 | $6.43 | $4.17 | 21,016,750 |
| 2016-05-16 | $6.44 | $6.49 | $6.39 | $6.47 | $4.20 | 24,549,790 |
| 2016-05-13 | $6.41 | $6.49 | $6.37 | $6.46 | $4.19 | 37,549,120 |
| 2016-05-12 | $6.39 | $6.42 | $6.32 | $6.41 | $4.16 | 33,628,120 |
| 2016-05-11 | $6.40 | $6.52 | $6.34 | $6.43 | $4.17 | 42,548,290 |
| 2016-05-10 | $6.32 | $6.41 | $6.31 | $6.39 | $4.14 | 50,471,610 |
| 2016-05-09 | $6.46 | $6.46 | $6.31 | $6.33 | $4.10 | 58,507,030 |
| 2016-05-06 | $6.59 | $6.60 | $6.46 | $6.47 | $4.20 | 68,676,530 |
| 2016-05-05 | $6.59 | $6.61 | $6.57 | $6.59 | $4.27 | 29,016,700 |
| 2016-05-04 | $6.58 | $6.63 | $6.57 | $6.60 | $4.28 | 41,758,670 |
| 2016-05-03 | $6.55 | $6.61 | $6.52 | $6.61 | $4.29 | 66,237,030 |
| 2016-05-02 | $6.54 | $6.54 | $6.54 | $6.54 | $4.24 | 0 |
| 2016-04-29 | $6.56 | $6.57 | $6.53 | $6.54 | $4.24 | 30,686,640 |
| 2016-04-28 | $6.56 | $6.63 | $6.53 | $6.57 | $4.26 | 48,024,950 |
| 2016-04-27 | $6.57 | $6.58 | $6.53 | $6.55 | $4.25 | 30,040,290 |
| 2016-04-26 | $6.55 | $6.58 | $6.54 | $6.56 | $4.25 | 22,051,280 |
| 2016-04-25 | $6.54 | $6.56 | $6.52 | $6.54 | $4.24 | 29,375,310 |
| 2016-04-22 | $6.53 | $6.57 | $6.51 | $6.56 | $4.25 | 34,045,460 |
| 2016-04-21 | $6.60 | $6.62 | $6.51 | $6.55 | $4.25 | 45,359,340 |
| 2016-04-20 | $6.74 | $6.75 | $6.50 | $6.65 | $4.31 | 114,231,680 |
| 2016-04-19 | $6.76 | $6.78 | $6.70 | $6.74 | $4.37 | 44,076,680 |
| 2016-04-18 | $6.80 | $6.81 | $6.73 | $6.73 | $4.36 | 54,403,960 |
| 2016-04-15 | $6.87 | $6.87 | $6.82 | $6.84 | $4.44 | 37,654,830 |
| 2016-04-14 | $6.87 | $6.89 | $6.81 | $6.86 | $4.45 | 61,308,960 |
| 2016-04-13 | $6.78 | $6.91 | $6.77 | $6.85 | $4.44 | 101,736,520 |
| 2016-04-12 | $6.80 | $6.83 | $6.72 | $6.76 | $4.38 | 107,231,780 |
| 2016-04-11 | $6.83 | $6.93 | $6.82 | $6.90 | $4.47 | 51,330,050 |
| 2016-04-08 | $6.85 | $6.87 | $6.76 | $6.81 | $4.42 | 52,872,200 |
| 2016-04-07 | $7.01 | $7.01 | $6.88 | $6.89 | $4.47 | 64,080,160 |
| 2016-04-06 | $6.95 | $7.02 | $6.94 | $6.98 | $4.53 | 73,312,440 |
| 2016-04-05 | $6.91 | $7.00 | $6.87 | $6.99 | $4.53 | 93,022,100 |
| 2016-04-04 | $6.96 | $6.96 | $6.96 | $6.96 | $4.51 | 0 |
| 2016-04-01 | $6.87 | $7.04 | $6.85 | $6.96 | $4.51 | 108,600,770 |
| 2016-03-31 | $6.89 | $6.94 | $6.85 | $6.87 | $4.46 | 67,840,890 |
| 2016-03-30 | $6.75 | $6.89 | $6.75 | $6.86 | $4.45 | 75,433,830 |
| 2016-03-29 | $6.79 | $6.81 | $6.70 | $6.72 | $4.36 | 52,388,540 |
| 2016-03-28 | $6.83 | $6.87 | $6.77 | $6.79 | $4.40 | 56,289,210 |
| 2016-03-25 | $6.82 | $6.84 | $6.78 | $6.82 | $4.42 | 42,813,290 |
| 2016-03-24 | $6.88 | $6.89 | $6.80 | $6.81 | $4.42 | 72,793,430 |
| 2016-03-23 | $6.98 | $7.01 | $6.91 | $6.94 | $4.50 | 66,139,240 |
| 2016-03-22 | $7.03 | $7.06 | $6.98 | $6.99 | $4.53 | 73,590,240 |
| 2016-03-21 | $7.04 | $7.16 | $7.01 | $7.06 | $4.58 | 162,869,990 |
| 2016-03-18 | $6.98 | $7.07 | $6.95 | $7.01 | $4.55 | 121,033,260 |
| 2016-03-17 | $6.97 | $7.01 | $6.88 | $6.96 | $4.51 | 57,613,950 |
| 2016-03-16 | $6.86 | $6.97 | $6.86 | $6.96 | $4.51 | 102,523,980 |
| 2016-03-15 | $6.81 | $6.94 | $6.75 | $6.90 | $4.47 | 74,014,500 |
| 2016-03-14 | $6.74 | $6.90 | $6.74 | $6.84 | $4.44 | 59,775,700 |
| 2016-03-11 | $6.77 | $6.81 | $6.64 | $6.73 | $4.36 | 63,254,830 |
| 2016-03-10 | $6.88 | $6.91 | $6.82 | $6.82 | $4.42 | 28,766,770 |
| 2016-03-09 | $6.81 | $6.95 | $6.76 | $6.94 | $4.50 | 65,676,450 |
| 2016-03-08 | $6.95 | $6.97 | $6.72 | $6.92 | $4.49 | 73,865,840 |
| 2016-03-07 | $6.94 | $7.06 | $6.89 | $6.97 | $4.52 | 78,843,070 |
| 2016-03-04 | $6.80 | $6.98 | $6.75 | $6.96 | $4.51 | 150,297,370 |
| 2016-03-03 | $6.77 | $6.86 | $6.75 | $6.80 | $4.41 | 72,136,060 |
| 2016-03-02 | $6.57 | $6.81 | $6.55 | $6.79 | $4.40 | 82,528,810 |
| 2016-03-01 | $6.52 | $6.63 | $6.44 | $6.57 | $4.26 | 45,631,740 |
| 2016-02-29 | $6.70 | $6.70 | $6.41 | $6.49 | $4.21 | 68,565,620 |
| 2016-02-26 | $6.63 | $6.71 | $6.58 | $6.69 | $4.34 | 49,580,410 |
| 2016-02-25 | $7.00 | $7.00 | $6.53 | $6.58 | $4.27 | 88,157,210 |
| 2016-02-24 | $6.85 | $7.03 | $6.83 | $7.02 | $4.55 | 67,697,840 |
| 2016-02-23 | $6.94 | $6.96 | $6.82 | $6.88 | $4.46 | 52,342,600 |
| 2016-02-22 | $6.87 | $6.99 | $6.84 | $6.96 | $4.51 | 76,699,200 |
| 2016-02-19 | $6.85 | $6.87 | $6.79 | $6.83 | $4.43 | 34,464,000 |
| 2016-02-18 | $6.92 | $6.94 | $6.84 | $6.85 | $4.44 | 48,665,950 |
| 2016-02-17 | $6.85 | $6.93 | $6.82 | $6.89 | $4.47 | 58,285,670 |
| 2016-02-16 | $6.69 | $6.87 | $6.69 | $6.86 | $4.45 | 63,274,730 |
| 2016-02-15 | $6.55 | $6.74 | $6.55 | $6.67 | $4.33 | 36,239,230 |
| 2016-02-12 | $6.72 | $6.72 | $6.72 | $6.72 | $4.36 | 0 |
| 2016-02-11 | $6.72 | $6.72 | $6.72 | $6.72 | $4.36 | 0 |
| 2016-02-10 | $6.72 | $6.72 | $6.72 | $6.72 | $4.36 | 0 |
| 2016-02-09 | $6.72 | $6.72 | $6.72 | $6.72 | $4.36 | 0 |
| 2016-02-08 | $6.72 | $6.72 | $6.72 | $6.72 | $4.36 | 0 |
| 2016-02-05 | $6.72 | $6.80 | $6.68 | $6.72 | $4.36 | 59,592,520 |
| 2016-02-04 | $6.65 | $6.79 | $6.57 | $6.76 | $4.38 | 115,236,480 |
| 2016-02-03 | $6.69 | $6.74 | $6.62 | $6.72 | $4.36 | 54,416,130 |
| 2016-02-02 | $6.65 | $6.80 | $6.64 | $6.76 | $4.38 | 62,774,610 |
| 2016-02-01 | $6.80 | $6.81 | $6.61 | $6.65 | $4.31 | 76,941,790 |
| 2016-01-29 | $6.70 | $6.85 | $6.69 | $6.81 | $4.42 | 83,433,210 |
| 2016-01-28 | $6.90 | $6.93 | $6.67 | $6.71 | $4.35 | 60,164,530 |
| 2016-01-27 | $7.01 | $7.03 | $6.80 | $6.96 | $4.51 | 60,989,980 |
| 2016-01-26 | $7.34 | $7.35 | $6.95 | $6.96 | $4.51 | 89,602,290 |
| 2016-01-25 | $7.44 | $7.46 | $7.35 | $7.40 | $4.80 | 30,023,330 |
| 2016-01-22 | $7.39 | $7.43 | $7.27 | $7.39 | $4.79 | 35,155,500 |
| 2016-01-21 | $7.38 | $7.49 | $7.30 | $7.30 | $4.73 | 36,751,540 |
| 2016-01-20 | $7.59 | $7.62 | $7.40 | $7.44 | $4.82 | 57,001,770 |
| 2016-01-19 | $7.37 | $7.70 | $7.34 | $7.63 | $4.95 | 66,147,260 |
| 2016-01-18 | $7.31 | $7.46 | $7.28 | $7.35 | $4.77 | 34,707,810 |
| 2016-01-15 | $7.59 | $7.61 | $7.32 | $7.35 | $4.77 | 61,879,980 |
| 2016-01-14 | $7.46 | $7.65 | $7.39 | $7.62 | $4.94 | 51,501,230 |
| 2016-01-13 | $7.73 | $7.75 | $7.49 | $7.50 | $4.86 | 43,479,040 |
| 2016-01-12 | $7.74 | $7.77 | $7.62 | $7.65 | $4.96 | 52,780,240 |
| 2016-01-11 | $8.10 | $8.17 | $7.62 | $7.64 | $4.95 | 105,183,830 |
| 2016-01-08 | $8.23 | $8.32 | $8.03 | $8.22 | $5.33 | 62,841,660 |
| 2016-01-07 | $8.40 | $8.41 | $8.01 | $8.03 | $5.21 | 15,358,280 |
| 2016-01-06 | $8.29 | $8.53 | $8.27 | $8.49 | $5.51 | 60,749,170 |
| 2016-01-05 | $8.20 | $8.46 | $8.11 | $8.28 | $5.37 | 63,598,350 |
| 2016-01-04 | $8.62 | $8.64 | $8.32 | $8.35 | $5.41 | 48,666,160 |
| 2016-01-01 | $8.62 | $8.62 | $8.62 | $8.62 | $5.59 | 0 |
| 2015-12-31 | $8.71 | $8.74 | $8.61 | $8.62 | $5.59 | 44,535,500 |
| 2015-12-30 | $8.69 | $8.75 | $8.60 | $8.74 | $5.67 | 50,708,870 |
| 2015-12-29 | $8.70 | $8.72 | $8.59 | $8.72 | $5.65 | 65,709,030 |
| 2015-12-28 | $9.03 | $9.04 | $8.68 | $8.69 | $5.64 | 88,666,310 |
| 2015-12-25 | $9.02 | $9.04 | $8.90 | $9.02 | $5.85 | 27,276,370 |
| 2015-12-24 | $9.09 | $9.16 | $8.89 | $9.00 | $5.84 | 60,664,330 |
| 2015-12-23 | $9.20 | $9.24 | $9.08 | $9.09 | $5.89 | 69,397,990 |
| 2015-12-22 | $9.23 | $9.37 | $9.10 | $9.17 | $5.95 | 67,755,460 |
| 2015-12-21 | $8.78 | $9.37 | $8.76 | $9.15 | $5.93 | 142,681,880 |
| 2015-12-18 | $8.78 | $8.90 | $8.75 | $8.78 | $5.69 | 47,376,430 |
| 2015-12-17 | $8.71 | $8.86 | $8.71 | $8.78 | $5.69 | 53,660,190 |
| 2015-12-16 | $8.73 | $8.74 | $8.64 | $8.65 | $5.61 | 23,817,410 |
| 2015-12-15 | $8.76 | $8.79 | $8.67 | $8.68 | $5.63 | 23,976,360 |
| 2015-12-14 | $8.50 | $8.80 | $8.48 | $8.77 | $5.69 | 37,491,810 |
| 2015-12-11 | $8.72 | $8.73 | $8.54 | $8.59 | $5.57 | 40,571,710 |
| 2015-12-10 | $8.83 | $8.90 | $8.73 | $8.74 | $5.67 | 35,642,650 |
| 2015-12-09 | $8.76 | $8.99 | $8.72 | $8.92 | $5.78 | 34,748,350 |
| 2015-12-08 | $8.89 | $8.89 | $8.74 | $8.80 | $5.71 | 31,624,300 |
| 2015-12-07 | $8.93 | $9.04 | $8.84 | $8.95 | $5.80 | 33,737,480 |
| 2015-12-04 | $9.05 | $9.06 | $8.88 | $8.89 | $5.77 | 42,193,850 |
| 2015-12-03 | $9.16 | $9.16 | $9.02 | $9.09 | $5.89 | 60,462,820 |
| 2015-12-02 | $8.84 | $9.21 | $8.77 | $9.14 | $5.93 | 87,368,310 |
| 2015-12-01 | $8.75 | $8.95 | $8.65 | $8.85 | $5.74 | 58,303,130 |
| 2015-11-30 | $8.82 | $8.83 | $8.52 | $8.68 | $5.63 | 59,366,450 |
| 2015-11-27 | $9.09 | $9.10 | $8.70 | $8.82 | $5.72 | 76,861,250 |
| 2015-11-26 | $9.27 | $9.30 | $9.05 | $9.11 | $5.91 | 72,701,500 |
| 2015-11-25 | $9.26 | $9.29 | $9.19 | $9.25 | $6.00 | 49,649,430 |
| 2015-11-24 | $9.25 | $9.27 | $9.13 | $9.20 | $5.97 | 29,519,500 |
| 2015-11-23 | $9.35 | $9.38 | $9.23 | $9.26 | $6.01 | 38,074,420 |
| 2015-11-20 | $9.38 | $9.40 | $9.34 | $9.36 | $6.07 | 39,452,860 |
| 2015-11-19 | $9.36 | $9.39 | $9.28 | $9.38 | $6.08 | 41,130,340 |
| 2015-11-18 | $9.49 | $9.52 | $9.32 | $9.35 | $6.06 | 38,050,720 |
| 2015-11-17 | $9.46 | $9.64 | $9.45 | $9.47 | $6.14 | 72,867,440 |
| 2015-11-16 | $9.38 | $9.45 | $9.27 | $9.44 | $6.12 | 54,287,880 |
| 2015-11-13 | $9.43 | $9.60 | $9.38 | $9.43 | $6.12 | 38,724,650 |
| 2015-11-12 | $9.67 | $9.68 | $9.41 | $9.48 | $6.15 | 57,086,750 |
| 2015-11-11 | $9.73 | $9.75 | $9.58 | $9.64 | $6.25 | 52,738,420 |
| 2015-11-10 | $9.71 | $9.82 | $9.62 | $9.75 | $6.32 | 76,617,440 |
| 2015-11-09 | $9.55 | $10.01 | $9.51 | $9.86 | $6.39 | 134,804,040 |
| 2015-11-06 | $9.38 | $9.48 | $9.32 | $9.46 | $6.13 | 82,381,710 |
| 2015-11-05 | $9.19 | $9.71 | $9.14 | $9.41 | $6.10 | 157,175,800 |
| 2015-11-04 | $8.88 | $9.19 | $8.88 | $9.18 | $5.95 | 61,327,150 |
| 2015-11-03 | $9.02 | $9.06 | $8.87 | $8.89 | $5.77 | 32,481,710 |
| 2015-11-02 | $9.09 | $9.13 | $9.00 | $9.03 | $5.86 | 28,872,190 |
| 2015-10-30 | $9.23 | $9.23 | $9.11 | $9.13 | $5.92 | 54,471,300 |
| 2015-10-29 | $9.22 | $9.33 | $9.17 | $9.24 | $5.99 | 51,053,780 |
| 2015-10-28 | $9.28 | $9.31 | $9.17 | $9.19 | $5.96 | 38,436,470 |
| 2015-10-27 | $9.31 | $9.31 | $9.14 | $9.25 | $6.00 | 37,502,470 |
| 2015-10-26 | $9.31 | $9.40 | $9.23 | $9.33 | $6.05 | 66,892,910 |
| 2015-10-23 | $9.24 | $9.28 | $9.11 | $9.22 | $5.98 | 47,655,140 |
| 2015-10-22 | $9.17 | $9.25 | $9.10 | $9.22 | $5.98 | 48,313,480 |
| 2015-10-21 | $9.28 | $9.40 | $8.90 | $9.32 | $6.04 | 108,969,550 |
| 2015-10-20 | $9.28 | $9.36 | $9.14 | $9.30 | $6.03 | 54,305,040 |
| 2015-10-19 | $9.41 | $9.44 | $9.23 | $9.28 | $6.02 | 58,372,570 |
| 2015-10-16 | $9.35 | $9.46 | $9.26 | $9.39 | $6.09 | 60,909,150 |
| 2015-10-15 | $9.18 | $9.30 | $9.11 | $9.30 | $6.03 | 49,589,190 |
| 2015-10-14 | $9.21 | $9.31 | $9.14 | $9.15 | $5.93 | 33,581,390 |
| 2015-10-13 | $9.28 | $9.33 | $9.20 | $9.28 | $6.02 | 40,959,410 |
| 2015-10-12 | $9.08 | $9.46 | $9.02 | $9.35 | $6.06 | 79,170,320 |
| 2015-10-09 | $9.08 | $9.15 | $9.01 | $9.08 | $5.89 | 41,666,770 |
| 2015-10-08 | $9.10 | $9.18 | $8.96 | $9.02 | $5.85 | 42,340,480 |
| 2015-10-07 | $8.83 | $8.83 | $8.83 | $8.83 | $5.73 | 0 |
| 2015-10-06 | $8.83 | $8.83 | $8.83 | $8.83 | $5.73 | 0 |
| 2015-10-05 | $8.83 | $8.83 | $8.83 | $8.83 | $5.73 | 0 |
| 2015-10-02 | $8.83 | $8.83 | $8.83 | $8.83 | $5.73 | 0 |
| 2015-10-01 | $8.83 | $8.83 | $8.83 | $8.83 | $5.73 | 0 |
| 2015-09-30 | $8.88 | $8.95 | $8.80 | $8.83 | $5.73 | 23,695,170 |
| 2015-09-29 | $8.98 | $9.00 | $8.72 | $8.82 | $5.72 | 24,876,960 |
| 2015-09-28 | $9.05 | $9.14 | $8.98 | $9.07 | $5.88 | 22,495,010 |
| 2015-09-25 | $9.03 | $9.14 | $8.90 | $9.09 | $5.89 | 35,598,260 |
| 2015-09-24 | $9.12 | $9.14 | $8.98 | $9.05 | $5.87 | 24,253,620 |
| 2015-09-23 | $9.22 | $9.23 | $9.03 | $9.06 | $5.88 | 34,628,360 |
| 2015-09-22 | $9.29 | $9.39 | $9.24 | $9.31 | $6.04 | 30,449,420 |
| 2015-09-21 | $9.19 | $9.30 | $9.13 | $9.29 | $6.02 | 32,311,900 |
| 2015-09-18 | $9.34 | $9.39 | $9.16 | $9.20 | $5.97 | 43,259,790 |
| 2015-09-17 | $9.65 | $9.80 | $9.30 | $9.32 | $6.04 | 66,266,000 |
| 2015-09-16 | $9.35 | $10.04 | $9.24 | $9.75 | $6.32 | 63,001,910 |
| 2015-09-15 | $9.39 | $9.47 | $9.10 | $9.43 | $6.12 | 65,073,290 |
| 2015-09-14 | $9.25 | $9.71 | $8.87 | $9.68 | $6.28 | 119,472,230 |
| 2015-09-11 | $9.45 | $9.49 | $9.18 | $9.30 | $6.03 | 39,231,280 |
| 2015-09-10 | $9.47 | $9.55 | $9.30 | $9.51 | $6.17 | 46,575,770 |
| 2015-09-09 | $9.58 | $9.67 | $9.47 | $9.56 | $6.20 | 66,363,400 |
| 2015-09-08 | $9.29 | $9.59 | $9.12 | $9.52 | $6.17 | 44,353,300 |
| 2015-09-07 | $9.70 | $9.94 | $9.09 | $9.19 | $5.96 | 107,752,010 |
| 2015-09-04 | $9.77 | $9.77 | $9.77 | $9.77 | $6.34 | 0 |
| 2015-09-03 | $9.77 | $9.77 | $9.77 | $9.77 | $6.34 | 0 |
| 2015-09-02 | $9.75 | $9.99 | $9.44 | $9.77 | $6.34 | 111,465,020 |
| 2015-09-01 | $9.75 | $10.20 | $9.33 | $10.19 | $6.61 | 201,769,020 |
| 2015-08-31 | $9.25 | $10.10 | $9.01 | $10.07 | $6.53 | 114,757,440 |
| 2015-08-28 | $9.30 | $9.50 | $9.20 | $9.42 | $6.11 | 104,289,200 |
| 2015-08-27 | $8.60 | $9.17 | $8.37 | $9.12 | $5.91 | 119,441,890 |
| 2015-08-26 | $8.24 | $8.80 | $8.10 | $8.39 | $5.44 | 131,596,450 |
| 2015-08-25 | $8.25 | $8.85 | $7.88 | $8.09 | $5.25 | 160,473,410 |
| 2015-08-24 | $9.30 | $9.49 | $8.66 | $8.69 | $5.64 | 158,467,340 |
| 2015-08-21 | $9.92 | $10.17 | $9.50 | $9.62 | $6.24 | 64,704,500 |
| 2015-08-20 | $10.30 | $10.40 | $10.03 | $10.08 | $6.54 | 52,792,850 |
| 2015-08-19 | $10.30 | $10.51 | $10.00 | $10.44 | $6.77 | 71,719,450 |
| 2015-08-18 | $10.93 | $11.09 | $10.10 | $10.21 | $6.62 | 115,029,990 |
| 2015-08-17 | $10.89 | $11.28 | $10.51 | $11.02 | $7.15 | 98,224,380 |
| 2015-08-14 | $10.99 | $11.03 | $10.70 | $10.90 | $7.07 | 75,667,800 |
| 2015-08-13 | $10.73 | $11.20 | $10.61 | $10.98 | $7.12 | 105,893,710 |
| 2015-08-12 | $10.68 | $10.84 | $10.54 | $10.55 | $6.84 | 63,081,000 |
| 2015-08-11 | $10.86 | $11.02 | $10.77 | $10.80 | $7.00 | 82,133,300 |
| 2015-08-10 | $10.64 | $11.13 | $10.50 | $10.92 | $7.08 | 120,962,830 |
Daqin Railway Company Ltd (601006) News Headlines
Recent Daqin Railway Company Ltd (601006) News
Similar Companies to Daqin Railway Company Ltd (601006) 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 | -- | -- | -- |