Air China Ltd (601111) Exchange: SHG
Data as of July 10, 2025
$7.76 ($-0.05) -0.64%
Air China Ltd - Daily Information
Click for more stock information on Air China Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.78 |
| Previous Close | $7.76 |
| High | $7.84 |
| Low | $7.74 |
| Adjusted Open | $7.78 |
| Previous Adjusted Close | $7.76 |
| Adjusted High | $7.84 |
| Adjusted Low | $7.74 |
About Air China Ltd (601111)
Air China Limited is engaged in the provision of airline, airline-related services, including aircraft engineering services, air catering services and airport ground handling services, mainly in Mainland China, Hong Kong and Macau. The Company's segments include airline operations and other operations. The Company's airline operations segment is engaged in the provision of air passenger and air cargo services. The Company's other operations segment is engaged in the provision of aircraft engineering, ground services and other airline-related service. The Company is a member of Star Alliance. With Star Alliance, the Company's network covers around 1,321 destinations in 193 countries. . The Company also holds direct or indirect interests in the airlines, which include Air China Cargo Co., Ltd, Shenzhen Airlines Company Limited, Air Macau Company Limited, Beijing Airlines Company Limited, Dalian Airlines Company Limited and Air China Inner Mongolia Co. Limited, among others.
Invest in Air China Ltd (601111)
Historical Stock Data for Air China Ltd (601111)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-18 | $7.78 | $7.84 | $7.74 | $7.76 | $7.76 | 23,666,170 |
| 2025-06-17 | $7.77 | $7.91 | $7.73 | $7.81 | $7.81 | 35,258,720 |
| 2025-06-13 | $7.79 | $7.92 | $7.72 | $7.78 | $7.78 | 79,860,030 |
| 2025-06-12 | $7.99 | $8.01 | $7.83 | $7.94 | $7.94 | 53,611,910 |
| 2025-06-11 | $8.09 | $8.13 | $7.97 | $8.04 | $8.04 | 42,405,120 |
| 2025-06-10 | $7.98 | $8.14 | $7.96 | $8.09 | $8.09 | 53,328,180 |
| 2025-06-09 | $7.91 | $8.00 | $7.83 | $8.00 | $8.00 | 37,621,030 |
| 2025-06-06 | $7.86 | $7.95 | $7.82 | $7.93 | $7.93 | 29,071,330 |
| 2025-06-05 | $7.86 | $8.01 | $7.82 | $7.89 | $7.89 | 37,598,010 |
| 2025-06-04 | $7.93 | $8.00 | $7.79 | $7.88 | $7.88 | 54,369,600 |
| 2025-06-03 | $7.97 | $8.01 | $7.76 | $7.96 | $7.96 | 58,361,240 |
| 2025-05-30 | $8.04 | $8.10 | $7.99 | $8.02 | $8.02 | 35,042,540 |
| 2025-05-29 | $8.11 | $8.16 | $7.83 | $8.03 | $8.03 | 57,825,820 |
| 2025-05-28 | $8.07 | $8.21 | $8.02 | $8.12 | $8.12 | 48,244,050 |
| 2025-05-27 | $8.11 | $8.20 | $8.04 | $8.05 | $8.05 | 57,663,690 |
| 2025-05-26 | $7.89 | $8.15 | $7.87 | $8.12 | $8.12 | 89,323,490 |
| 2025-05-23 | $8.03 | $8.05 | $7.85 | $7.85 | $7.85 | 49,957,560 |
| 2025-05-22 | $7.89 | $8.13 | $7.88 | $8.00 | $8.00 | 83,002,800 |
| 2025-05-21 | $7.62 | $7.93 | $7.61 | $7.91 | $7.91 | 103,694,500 |
| 2025-05-20 | $7.59 | $7.66 | $7.52 | $7.64 | $7.64 | 39,366,300 |
| 2025-05-19 | $7.55 | $7.61 | $7.50 | $7.58 | $7.58 | 33,775,500 |
| 2025-05-16 | $7.57 | $7.61 | $7.48 | $7.61 | $7.61 | 47,985,210 |
| 2025-05-15 | $7.56 | $7.63 | $7.49 | $7.56 | $7.56 | 51,956,340 |
| 2025-05-14 | $7.57 | $7.58 | $7.45 | $7.56 | $7.56 | 41,630,310 |
| 2025-05-13 | $7.53 | $7.65 | $7.47 | $7.59 | $7.59 | 73,656,340 |
| 2025-05-12 | $7.33 | $7.54 | $7.28 | $7.53 | $7.53 | 85,077,170 |
| 2025-05-09 | $7.37 | $7.42 | $7.25 | $7.30 | $7.30 | 38,343,030 |
| 2025-05-08 | $7.34 | $7.45 | $7.31 | $7.38 | $7.38 | 51,708,210 |
| 2025-05-07 | $7.55 | $7.55 | $7.29 | $7.34 | $7.34 | 71,130,810 |
| 2025-05-06 | $7.17 | $7.47 | $7.17 | $7.45 | $7.45 | 168,212,590 |
| 2025-04-30 | $7.12 | $7.16 | $7.03 | $7.07 | $7.07 | 92,833,780 |
| 2025-04-29 | $7.19 | $7.25 | $7.13 | $7.21 | $7.21 | 52,161,380 |
| 2025-04-28 | $7.22 | $7.26 | $7.17 | $7.17 | $7.17 | 42,805,220 |
| 2025-04-25 | $7.27 | $7.27 | $7.18 | $7.20 | $7.20 | 44,606,630 |
| 2025-04-24 | $7.29 | $7.36 | $7.23 | $7.25 | $7.25 | 41,766,540 |
| 2025-04-23 | $7.34 | $7.35 | $7.27 | $7.27 | $7.27 | 41,505,140 |
| 2025-04-22 | $7.37 | $7.42 | $7.26 | $7.32 | $7.32 | 51,833,160 |
| 2025-04-21 | $7.38 | $7.45 | $7.35 | $7.36 | $7.36 | 32,458,200 |
| 2025-04-18 | $7.53 | $7.53 | $7.37 | $7.40 | $7.40 | 37,764,050 |
| 2025-04-17 | $7.42 | $7.57 | $7.37 | $7.56 | $7.56 | 70,318,850 |
| 2025-04-16 | $7.19 | $7.47 | $7.17 | $7.47 | $7.47 | 143,452,280 |
| 2025-04-15 | $7.22 | $7.23 | $7.13 | $7.19 | $7.19 | 42,148,120 |
| 2025-04-14 | $7.31 | $7.34 | $7.19 | $7.23 | $7.23 | 69,103,920 |
| 2025-04-11 | $7.33 | $7.38 | $7.27 | $7.33 | $7.33 | 46,233,580 |
| 2025-04-10 | $7.30 | $7.34 | $7.20 | $7.34 | $7.34 | 83,896,900 |
| 2025-04-09 | $6.92 | $7.32 | $6.81 | $7.30 | $7.30 | 123,838,770 |
| 2025-04-08 | $6.90 | $7.00 | $6.81 | $7.00 | $7.00 | 115,249,000 |
| 2025-04-07 | $7.01 | $7.07 | $6.71 | $6.92 | $6.92 | 131,384,250 |
| 2025-04-03 | $7.07 | $7.23 | $7.06 | $7.20 | $7.20 | 58,203,670 |
| 2025-04-02 | $7.14 | $7.20 | $7.10 | $7.13 | $7.13 | 35,933,130 |
| 2025-04-01 | $7.14 | $7.21 | $7.05 | $7.15 | $7.15 | 62,769,410 |
| 2025-03-31 | $7.28 | $7.30 | $7.10 | $7.12 | $7.12 | 76,834,840 |
| 2025-03-28 | $7.58 | $7.60 | $7.30 | $7.30 | $7.30 | 81,963,720 |
| 2025-03-27 | $7.58 | $7.64 | $7.51 | $7.59 | $7.59 | 51,449,550 |
| 2025-03-26 | $7.60 | $7.68 | $7.54 | $7.61 | $7.61 | 61,659,800 |
| 2025-03-25 | $7.35 | $7.65 | $7.32 | $7.62 | $7.62 | 142,308,360 |
| 2025-03-24 | $7.25 | $7.36 | $7.23 | $7.34 | $7.34 | 55,994,140 |
| 2025-03-21 | $7.33 | $7.45 | $7.25 | $7.25 | $7.25 | 67,285,240 |
| 2025-03-20 | $7.41 | $7.51 | $7.33 | $7.34 | $7.34 | 58,264,500 |
| 2025-03-19 | $7.36 | $7.48 | $7.32 | $7.44 | $7.44 | 69,572,060 |
| 2025-03-18 | $7.42 | $7.45 | $7.35 | $7.37 | $7.37 | 45,447,310 |
| 2025-03-17 | $7.41 | $7.54 | $7.36 | $7.43 | $7.43 | 75,600,870 |
| 2025-03-14 | $7.20 | $7.39 | $7.18 | $7.35 | $7.35 | 70,204,660 |
| 2025-03-13 | $7.27 | $7.30 | $7.17 | $7.21 | $7.21 | 61,993,810 |
| 2025-03-12 | $7.40 | $7.47 | $7.28 | $7.29 | $7.29 | 65,378,390 |
| 2025-03-11 | $7.29 | $7.40 | $7.26 | $7.40 | $7.40 | 46,570,710 |
| 2025-03-10 | $7.42 | $7.46 | $7.27 | $7.32 | $7.32 | 62,365,720 |
| 2025-03-07 | $7.48 | $7.50 | $7.41 | $7.45 | $7.45 | 59,296,910 |
| 2025-03-06 | $7.58 | $7.62 | $7.43 | $7.50 | $7.50 | 110,118,170 |
| 2025-03-05 | $7.31 | $7.52 | $7.29 | $7.51 | $7.51 | 133,952,730 |
| 2025-03-04 | $7.25 | $7.31 | $7.18 | $7.29 | $7.29 | 67,715,700 |
| 2025-03-03 | $7.24 | $7.33 | $7.19 | $7.24 | $7.24 | 91,671,820 |
| 2025-02-28 | $7.18 | $7.34 | $7.16 | $7.24 | $7.24 | 128,543,120 |
| 2025-02-27 | $7.01 | $7.25 | $7.01 | $7.23 | $7.23 | 160,192,690 |
| 2025-02-26 | $7.13 | $7.28 | $6.98 | $7.05 | $7.05 | 144,355,270 |
| 2025-02-25 | $7.05 | $7.22 | $7.01 | $7.11 | $7.11 | 134,862,150 |
| 2025-02-24 | $6.86 | $7.11 | $6.83 | $7.09 | $7.09 | 176,729,660 |
| 2025-02-20 | $6.86 | $6.97 | $6.84 | $6.86 | $6.86 | 93,415,980 |
| 2025-02-19 | $6.93 | $6.93 | $6.81 | $6.85 | $6.85 | 114,928,780 |
| 2025-02-18 | $7.04 | $7.05 | $6.91 | $6.93 | $6.93 | 73,832,450 |
| 2025-02-17 | $7.11 | $7.12 | $7.00 | $7.03 | $7.03 | 81,719,130 |
| 2025-02-14 | $7.09 | $7.13 | $7.04 | $7.10 | $7.10 | 47,600,420 |
| 2025-02-13 | $7.01 | $7.14 | $7.01 | $7.09 | $7.09 | 100,619,630 |
| 2025-02-12 | $7.08 | $7.12 | $6.93 | $7.00 | $7.00 | 137,870,680 |
| 2025-02-11 | $7.21 | $7.24 | $7.04 | $7.07 | $7.07 | 94,617,390 |
| 2025-02-10 | $7.15 | $7.25 | $7.11 | $7.22 | $7.22 | 78,249,850 |
| 2025-02-07 | $7.11 | $7.19 | $7.04 | $7.14 | $7.14 | 99,475,460 |
| 2025-02-06 | $7.16 | $7.19 | $7.07 | $7.12 | $7.12 | 73,223,740 |
| 2025-02-05 | $7.50 | $7.51 | $7.10 | $7.11 | $7.11 | 126,389,360 |
| 2025-01-27 | $7.56 | $7.62 | $7.45 | $7.48 | $7.48 | 38,583,180 |
| 2025-01-24 | $7.51 | $7.62 | $7.46 | $7.56 | $7.56 | 41,339,190 |
| 2025-01-23 | $7.66 | $7.69 | $7.45 | $7.52 | $7.52 | 62,361,340 |
| 2025-01-22 | $7.71 | $7.78 | $7.56 | $7.61 | $7.61 | 57,231,790 |
| 2025-01-21 | $7.77 | $7.90 | $7.66 | $7.80 | $7.80 | 89,414,260 |
| 2025-01-20 | $7.72 | $7.85 | $7.58 | $7.60 | $7.60 | 74,447,520 |
| 2025-01-17 | $7.70 | $7.91 | $7.65 | $7.71 | $7.71 | 60,365,810 |
| 2025-01-16 | $7.65 | $7.82 | $7.59 | $7.69 | $7.69 | 55,334,900 |
| 2025-01-15 | $7.81 | $7.83 | $7.60 | $7.61 | $7.61 | 54,948,370 |
| 2025-01-14 | $7.28 | $7.79 | $7.28 | $7.79 | $7.79 | 86,001,590 |
| 2025-01-13 | $7.40 | $7.43 | $7.14 | $7.28 | $7.28 | 78,840,880 |
| 2025-01-09 | $7.53 | $7.68 | $7.49 | $7.58 | $7.58 | 59,708,600 |
| 2025-01-08 | $7.58 | $7.60 | $7.42 | $7.53 | $7.53 | 58,521,670 |
| 2025-01-07 | $7.59 | $7.69 | $7.54 | $7.62 | $7.62 | 39,062,720 |
| 2025-01-06 | $7.69 | $7.77 | $7.50 | $7.58 | $7.58 | 58,654,530 |
| 2025-01-03 | $7.77 | $7.82 | $7.66 | $7.69 | $7.69 | 57,492,520 |
| 2025-01-02 | $7.90 | $7.95 | $7.68 | $7.72 | $7.72 | 75,022,470 |
| 2024-12-31 | $8.07 | $8.10 | $7.91 | $7.91 | $7.91 | 58,817,400 |
| 2024-12-30 | $8.06 | $8.20 | $7.91 | $8.05 | $8.05 | 74,739,310 |
| 2024-12-27 | $8.02 | $8.23 | $7.99 | $8.11 | $8.11 | 59,097,450 |
| 2024-12-26 | $8.04 | $8.11 | $7.99 | $8.01 | $8.01 | 37,218,800 |
| 2024-12-25 | $8.21 | $8.28 | $7.90 | $8.10 | $8.10 | 72,380,220 |
| 2024-12-24 | $8.13 | $8.32 | $8.09 | $8.30 | $8.30 | 68,121,470 |
| 2024-12-23 | $7.98 | $8.30 | $7.97 | $8.13 | $8.13 | 78,858,190 |
| 2024-12-20 | $8.10 | $8.15 | $7.96 | $7.97 | $7.97 | 63,466,250 |
| 2024-12-19 | $8.00 | $8.15 | $7.90 | $8.11 | $8.11 | 65,832,700 |
| 2024-12-18 | $8.13 | $8.19 | $8.02 | $8.10 | $8.10 | 54,991,700 |
| 2024-12-17 | $8.10 | $8.21 | $7.93 | $8.08 | $8.08 | 97,250,810 |
| 2024-12-16 | $8.69 | $8.74 | $8.05 | $8.10 | $8.10 | 169,495,150 |
| 2024-12-13 | $8.80 | $8.82 | $8.58 | $8.61 | $8.61 | 88,313,440 |
| 2024-12-12 | $8.91 | $9.01 | $8.79 | $8.79 | $8.79 | 95,205,180 |
| 2024-12-11 | $8.92 | $8.94 | $8.72 | $8.86 | $8.86 | 100,158,350 |
| 2024-12-10 | $8.90 | $9.12 | $8.83 | $8.89 | $8.89 | 173,493,300 |
| 2024-12-09 | $8.47 | $8.78 | $8.36 | $8.69 | $8.69 | 134,379,250 |
| 2024-12-06 | $8.05 | $8.49 | $8.05 | $8.47 | $8.47 | 168,329,480 |
| 2024-12-05 | $7.85 | $8.05 | $7.84 | $8.04 | $8.04 | 70,919,660 |
| 2024-12-04 | $8.00 | $8.02 | $7.80 | $7.89 | $7.89 | 99,246,470 |
| 2024-12-03 | $8.11 | $8.14 | $7.99 | $8.00 | $8.00 | 70,864,920 |
| 2024-12-02 | $8.25 | $8.41 | $8.05 | $8.10 | $8.10 | 96,808,200 |
| 2024-11-29 | $8.34 | $8.44 | $8.13 | $8.28 | $8.28 | 85,752,360 |
| 2024-11-28 | $8.29 | $8.49 | $8.20 | $8.36 | $8.36 | 126,415,290 |
| 2024-11-27 | $7.97 | $8.32 | $7.94 | $8.27 | $8.27 | 180,825,460 |
| 2024-11-26 | $7.88 | $8.25 | $7.88 | $7.94 | $7.94 | 146,869,660 |
| 2024-11-25 | $7.94 | $8.17 | $7.81 | $7.84 | $7.84 | 92,811,740 |
| 2024-11-22 | $7.86 | $8.19 | $7.79 | $8.01 | $8.01 | 179,384,040 |
| 2024-11-21 | $7.81 | $7.89 | $7.76 | $7.87 | $7.87 | 50,773,040 |
| 2024-11-20 | $7.76 | $7.90 | $7.72 | $7.86 | $7.86 | 75,391,710 |
| 2024-11-19 | $7.70 | $7.87 | $7.62 | $7.78 | $7.78 | 88,157,000 |
| 2024-11-18 | $7.63 | $7.90 | $7.62 | $7.72 | $7.72 | 132,285,280 |
| 2024-11-15 | $7.38 | $7.76 | $7.38 | $7.67 | $7.67 | 180,414,060 |
| 2024-11-14 | $7.41 | $7.50 | $7.35 | $7.40 | $7.40 | 86,268,310 |
| 2024-11-13 | $7.51 | $7.56 | $7.39 | $7.43 | $7.43 | 110,359,850 |
| 2024-11-12 | $7.57 | $7.67 | $7.45 | $7.50 | $7.50 | 79,505,440 |
| 2024-11-11 | $7.70 | $7.70 | $7.48 | $7.56 | $7.56 | 79,945,140 |
| 2024-11-08 | $7.78 | $7.83 | $7.62 | $7.72 | $7.72 | 81,713,110 |
| 2024-11-07 | $7.54 | $7.77 | $7.50 | $7.75 | $7.75 | 132,752,050 |
| 2024-11-06 | $7.62 | $7.69 | $7.53 | $7.58 | $7.58 | 80,205,980 |
| 2024-11-05 | $7.54 | $7.65 | $7.52 | $7.62 | $7.62 | 97,824,870 |
| 2024-11-04 | $7.38 | $7.62 | $7.35 | $7.61 | $7.61 | 118,951,460 |
| 2024-11-01 | $7.37 | $7.41 | $7.22 | $7.37 | $7.37 | 91,664,890 |
| 2024-10-31 | $7.19 | $7.47 | $7.17 | $7.33 | $7.33 | 196,924,000 |
| 2024-10-30 | $7.07 | $7.23 | $7.06 | $7.15 | $7.15 | 80,921,960 |
| 2024-10-29 | $7.25 | $7.29 | $7.09 | $7.11 | $7.11 | 76,964,900 |
| 2024-10-28 | $7.07 | $7.27 | $7.05 | $7.22 | $7.22 | 103,151,970 |
| 2024-10-25 | $7.05 | $7.09 | $7.02 | $7.07 | $7.07 | 48,601,630 |
| 2024-10-24 | $7.05 | $7.13 | $7.01 | $7.04 | $7.04 | 52,680,520 |
| 2024-10-23 | $6.97 | $7.17 | $6.94 | $7.09 | $7.09 | 130,988,040 |
| 2024-10-22 | $6.94 | $6.98 | $6.90 | $6.98 | $6.98 | 59,650,100 |
| 2024-10-21 | $6.98 | $7.07 | $6.92 | $6.95 | $6.95 | 103,262,710 |
| 2024-10-18 | $6.86 | $7.03 | $6.79 | $6.98 | $6.98 | 97,323,630 |
| 2024-10-17 | $6.93 | $6.99 | $6.85 | $6.90 | $6.90 | 68,989,200 |
| 2024-10-16 | $6.85 | $7.00 | $6.82 | $6.92 | $6.92 | 68,001,080 |
| 2024-10-15 | $7.00 | $7.05 | $6.90 | $6.90 | $6.90 | 62,539,260 |
| 2024-10-14 | $7.10 | $7.13 | $6.92 | $7.01 | $7.01 | 89,300,780 |
| 2024-10-11 | $7.25 | $7.29 | $7.07 | $7.09 | $7.09 | 110,483,110 |
| 2024-10-10 | $7.18 | $7.44 | $7.12 | $7.31 | $7.31 | 107,159,470 |
| 2024-10-09 | $7.54 | $7.54 | $7.13 | $7.18 | $7.18 | 152,010,670 |
| 2024-10-08 | $8.60 | $8.60 | $7.37 | $7.72 | $7.72 | 298,323,710 |
| 2024-09-30 | $7.48 | $7.92 | $7.38 | $7.88 | $7.88 | 263,696,100 |
| 2024-09-27 | $7.06 | $7.41 | $7.06 | $7.40 | $7.40 | 109,676,880 |
| 2024-09-26 | $6.53 | $6.95 | $6.51 | $6.95 | $6.95 | 89,944,590 |
| 2024-09-25 | $6.44 | $6.67 | $6.44 | $6.54 | $6.54 | 83,918,680 |
| 2024-09-24 | $6.21 | $6.40 | $6.21 | $6.40 | $6.40 | 79,119,950 |
| 2024-09-23 | $6.27 | $6.29 | $6.17 | $6.20 | $6.20 | 46,769,420 |
| 2024-09-20 | $6.28 | $6.32 | $6.20 | $6.30 | $6.30 | 47,226,890 |
| 2024-09-19 | $6.34 | $6.36 | $6.19 | $6.29 | $6.29 | 48,478,590 |
| 2024-09-18 | $6.43 | $6.44 | $6.25 | $6.32 | $6.32 | 45,523,410 |
| 2024-09-13 | $6.53 | $6.53 | $6.43 | $6.43 | $6.43 | 21,914,000 |
| 2024-09-12 | $6.57 | $6.59 | $6.44 | $6.55 | $6.55 | 30,097,060 |
| 2024-09-11 | $6.51 | $6.59 | $6.48 | $6.57 | $6.57 | 18,280,960 |
| 2024-09-10 | $6.71 | $6.73 | $6.37 | $6.56 | $6.56 | 54,257,610 |
| 2024-09-09 | $6.72 | $6.75 | $6.65 | $6.71 | $6.71 | 26,505,090 |
| 2024-09-06 | $6.79 | $6.81 | $6.74 | $6.75 | $6.75 | 14,656,610 |
| 2024-09-05 | $6.82 | $6.83 | $6.72 | $6.79 | $6.79 | 25,176,000 |
| 2024-09-04 | $6.74 | $6.89 | $6.74 | $6.81 | $6.81 | 28,995,120 |
| 2024-09-03 | $6.80 | $6.83 | $6.71 | $6.77 | $6.77 | 38,924,740 |
| 2024-09-02 | $6.94 | $6.94 | $6.81 | $6.82 | $6.82 | 34,601,810 |
| 2024-08-30 | $6.91 | $7.00 | $6.88 | $6.98 | $6.98 | 51,715,490 |
| 2024-08-29 | $6.84 | $6.92 | $6.81 | $6.91 | $6.91 | 27,522,220 |
| 2024-08-28 | $6.90 | $6.94 | $6.82 | $6.84 | $6.84 | 25,708,750 |
| 2024-08-27 | $6.95 | $6.97 | $6.84 | $6.92 | $6.92 | 36,795,750 |
| 2024-08-26 | $6.97 | $7.02 | $6.92 | $6.97 | $6.97 | 26,690,810 |
| 2024-08-23 | $6.98 | $7.02 | $6.96 | $6.97 | $6.97 | 22,246,080 |
| 2024-08-22 | $7.09 | $7.12 | $6.93 | $7.00 | $7.00 | 79,163,670 |
| 2024-08-21 | $7.18 | $7.23 | $7.08 | $7.09 | $7.09 | 39,918,820 |
| 2024-08-20 | $7.22 | $7.27 | $7.17 | $7.19 | $7.19 | 36,018,410 |
| 2024-08-19 | $7.18 | $7.24 | $7.17 | $7.21 | $7.21 | 26,969,710 |
| 2024-08-16 | $7.18 | $7.21 | $7.14 | $7.18 | $7.18 | 36,042,150 |
| 2024-08-15 | $7.18 | $7.23 | $7.14 | $7.18 | $7.18 | 32,182,600 |
| 2024-08-14 | $7.18 | $7.21 | $7.15 | $7.20 | $7.20 | 20,718,500 |
| 2024-08-13 | $7.20 | $7.22 | $7.13 | $7.20 | $7.20 | 26,261,610 |
| 2024-08-12 | $7.36 | $7.38 | $7.17 | $7.20 | $7.20 | 50,689,720 |
| 2024-08-09 | $7.48 | $7.50 | $7.36 | $7.37 | $7.37 | 27,352,320 |
| 2024-08-08 | $7.39 | $7.50 | $7.38 | $7.48 | $7.48 | 36,919,300 |
| 2024-08-07 | $7.39 | $7.44 | $7.33 | $7.41 | $7.41 | 28,275,910 |
| 2024-08-06 | $7.40 | $7.52 | $7.35 | $7.41 | $7.41 | 61,866,750 |
| 2024-08-05 | $7.39 | $7.49 | $7.35 | $7.38 | $7.38 | 90,861,940 |
| 2024-08-02 | $7.25 | $7.35 | $7.24 | $7.29 | $7.29 | 27,200,010 |
| 2024-08-01 | $7.29 | $7.30 | $7.23 | $7.28 | $7.28 | 26,299,320 |
| 2024-07-31 | $7.19 | $7.32 | $7.18 | $7.29 | $7.29 | 35,165,330 |
| 2024-07-30 | $7.17 | $7.21 | $7.12 | $7.19 | $7.19 | 21,348,880 |
| 2024-07-29 | $7.22 | $7.23 | $7.15 | $7.17 | $7.17 | 31,607,240 |
| 2024-07-26 | $7.21 | $7.28 | $7.17 | $7.22 | $7.22 | 24,528,810 |
| 2024-07-25 | $7.17 | $7.22 | $7.16 | $7.20 | $7.20 | 20,692,970 |
| 2024-07-24 | $7.23 | $7.27 | $7.16 | $7.19 | $7.19 | 21,036,100 |
| 2024-07-23 | $7.39 | $7.41 | $7.24 | $7.25 | $7.25 | 25,913,970 |
| 2024-07-22 | $7.38 | $7.46 | $7.35 | $7.40 | $7.40 | 38,522,810 |
| 2024-07-19 | $7.26 | $7.39 | $7.24 | $7.38 | $7.38 | 35,631,000 |
| 2024-07-18 | $7.26 | $7.30 | $7.24 | $7.29 | $7.29 | 24,586,850 |
| 2024-07-17 | $7.21 | $7.31 | $7.19 | $7.28 | $7.28 | 41,281,980 |
| 2024-07-16 | $7.11 | $7.23 | $7.08 | $7.22 | $7.22 | 43,796,700 |
| 2024-07-15 | $7.11 | $7.15 | $7.08 | $7.11 | $7.11 | 33,026,020 |
| 2024-07-12 | $7.20 | $7.20 | $7.09 | $7.16 | $7.16 | 51,727,340 |
| 2024-07-11 | $7.10 | $7.29 | $7.10 | $7.25 | $7.25 | 61,761,990 |
| 2024-07-10 | $7.10 | $7.14 | $7.05 | $7.07 | $7.07 | 38,564,480 |
| 2024-07-09 | $7.12 | $7.17 | $7.04 | $7.14 | $7.14 | 37,497,350 |
| 2024-07-08 | $7.14 | $7.19 | $7.08 | $7.14 | $7.14 | 32,442,980 |
| 2024-07-05 | $7.15 | $7.17 | $7.08 | $7.14 | $7.14 | 34,884,860 |
| 2024-07-04 | $7.34 | $7.35 | $7.12 | $7.15 | $7.15 | 47,722,230 |
| 2024-07-03 | $7.29 | $7.36 | $7.27 | $7.33 | $7.33 | 18,423,280 |
| 2024-07-02 | $7.32 | $7.39 | $7.28 | $7.30 | $7.30 | 33,324,610 |
| 2024-07-01 | $7.38 | $7.41 | $7.30 | $7.34 | $7.34 | 37,145,560 |
| 2024-06-28 | $7.32 | $7.40 | $7.30 | $7.38 | $7.38 | 30,010,620 |
| 2024-06-27 | $7.29 | $7.38 | $7.25 | $7.33 | $7.33 | 34,318,370 |
| 2024-06-26 | $7.19 | $7.33 | $7.15 | $7.32 | $7.32 | 31,186,810 |
| 2024-06-25 | $7.25 | $7.27 | $7.15 | $7.20 | $7.20 | 33,137,830 |
| 2024-06-24 | $7.27 | $7.32 | $7.21 | $7.24 | $7.24 | 34,900,030 |
| 2024-06-21 | $7.28 | $7.35 | $7.25 | $7.30 | $7.30 | 30,134,900 |
| 2024-06-20 | $7.33 | $7.34 | $7.26 | $7.29 | $7.29 | 30,546,210 |
| 2024-06-19 | $7.36 | $7.36 | $7.31 | $7.34 | $7.34 | 26,776,670 |
| 2024-06-18 | $7.41 | $7.52 | $7.31 | $7.39 | $7.39 | 56,680,230 |
| 2024-06-17 | $7.34 | $7.43 | $7.31 | $7.42 | $7.42 | 33,314,270 |
| 2024-06-14 | $7.42 | $7.42 | $7.33 | $7.39 | $7.39 | 39,412,810 |
| 2024-06-13 | $7.49 | $7.53 | $7.23 | $7.49 | $7.49 | 97,090,530 |
| 2024-06-12 | $7.44 | $7.57 | $7.44 | $7.51 | $7.51 | 29,547,140 |
| 2024-06-11 | $7.42 | $7.49 | $7.37 | $7.45 | $7.45 | 33,581,730 |
| 2024-06-07 | $7.44 | $7.52 | $7.42 | $7.45 | $7.45 | 27,184,690 |
| 2024-06-06 | $7.49 | $7.52 | $7.41 | $7.44 | $7.44 | 53,330,970 |
| 2024-06-05 | $7.58 | $7.63 | $7.47 | $7.50 | $7.50 | 39,949,840 |
| 2024-06-04 | $7.43 | $7.59 | $7.42 | $7.58 | $7.58 | 44,046,950 |
| 2024-06-03 | $7.46 | $7.48 | $7.38 | $7.44 | $7.44 | 43,975,800 |
| 2024-05-31 | $7.52 | $7.56 | $7.47 | $7.47 | $7.47 | 33,797,790 |
| 2024-05-30 | $7.52 | $7.55 | $7.45 | $7.49 | $7.49 | 42,484,860 |
| 2024-05-29 | $7.55 | $7.62 | $7.51 | $7.56 | $7.56 | 30,376,350 |
| 2024-05-28 | $7.68 | $7.75 | $7.55 | $7.56 | $7.56 | 46,894,420 |
| 2024-05-27 | $7.61 | $7.72 | $7.58 | $7.70 | $7.70 | 50,075,690 |
| 2024-05-24 | $7.61 | $7.81 | $7.57 | $7.60 | $7.60 | 61,037,780 |
| 2024-05-23 | $7.80 | $7.85 | $7.62 | $7.65 | $7.65 | 71,126,460 |
| 2024-05-22 | $7.55 | $7.84 | $7.54 | $7.79 | $7.79 | 123,557,690 |
| 2024-05-21 | $7.54 | $7.56 | $7.48 | $7.55 | $7.55 | 74,643,160 |
| 2024-05-20 | $7.36 | $7.55 | $7.33 | $7.54 | $7.54 | 137,218,140 |
| 2024-05-17 | $7.20 | $7.36 | $7.18 | $7.36 | $7.36 | 90,089,620 |
| 2024-05-16 | $7.25 | $7.27 | $7.18 | $7.19 | $7.19 | 45,423,200 |
| 2024-05-15 | $7.25 | $7.27 | $7.20 | $7.24 | $7.24 | 49,835,100 |
| 2024-05-14 | $7.30 | $7.31 | $7.19 | $7.27 | $7.27 | 55,424,630 |
| 2024-05-13 | $7.30 | $7.32 | $7.25 | $7.29 | $7.29 | 42,544,040 |
| 2024-05-10 | $7.33 | $7.35 | $7.24 | $7.33 | $7.33 | 49,129,170 |
| 2024-05-09 | $7.27 | $7.38 | $7.26 | $7.33 | $7.33 | 78,491,050 |
| 2024-05-08 | $7.26 | $7.31 | $7.22 | $7.26 | $7.26 | 32,122,900 |
| 2024-05-07 | $7.37 | $7.39 | $7.26 | $7.29 | $7.29 | 65,387,270 |
| 2024-05-06 | $7.43 | $7.50 | $7.36 | $7.39 | $7.39 | 71,553,820 |
| 2024-04-30 | $7.37 | $7.40 | $7.31 | $7.38 | $7.38 | 71,166,370 |
| 2024-04-29 | $7.35 | $7.42 | $7.18 | $7.41 | $7.41 | 179,354,170 |
| 2024-04-26 | $7.41 | $7.61 | $7.36 | $7.61 | $7.61 | 117,496,270 |
| 2024-04-25 | $7.25 | $7.48 | $7.22 | $7.42 | $7.42 | 93,829,940 |
| 2024-04-24 | $7.23 | $7.31 | $7.21 | $7.27 | $7.27 | 36,717,930 |
| 2024-04-23 | $7.19 | $7.29 | $7.16 | $7.26 | $7.26 | 64,695,970 |
| 2024-04-22 | $7.09 | $7.24 | $7.08 | $7.22 | $7.22 | 68,408,610 |
| 2024-04-19 | $7.26 | $7.27 | $7.02 | $7.09 | $7.09 | 106,554,100 |
| 2024-04-18 | $7.20 | $7.33 | $7.18 | $7.31 | $7.31 | 75,132,510 |
| 2024-04-17 | $7.08 | $7.19 | $7.06 | $7.18 | $7.18 | 51,019,160 |
| 2024-04-16 | $7.20 | $7.20 | $7.05 | $7.08 | $7.08 | 57,322,400 |
| 2024-04-15 | $7.11 | $7.27 | $7.03 | $7.20 | $7.20 | 65,756,490 |
| 2024-04-12 | $7.28 | $7.30 | $7.06 | $7.09 | $7.09 | 96,913,300 |
| 2024-04-11 | $7.41 | $7.42 | $7.24 | $7.30 | $7.30 | 60,203,620 |
| 2024-04-10 | $7.38 | $7.49 | $7.33 | $7.47 | $7.47 | 52,607,530 |
| 2024-04-09 | $7.31 | $7.41 | $7.30 | $7.39 | $7.39 | 38,495,580 |
| 2024-04-08 | $7.35 | $7.41 | $7.30 | $7.32 | $7.32 | 38,189,030 |
| 2024-04-03 | $7.49 | $7.50 | $7.32 | $7.38 | $7.38 | 71,628,030 |
| 2024-04-02 | $7.49 | $7.58 | $7.44 | $7.50 | $7.50 | 50,325,290 |
| 2024-04-01 | $7.32 | $7.52 | $7.30 | $7.51 | $7.51 | 68,434,970 |
| 2024-03-29 | $7.30 | $7.30 | $7.18 | $7.30 | $7.30 | 54,636,560 |
| 2024-03-28 | $7.19 | $7.30 | $7.18 | $7.30 | $7.30 | 50,876,630 |
| 2024-03-27 | $7.18 | $7.29 | $7.13 | $7.20 | $7.20 | 54,934,140 |
| 2024-03-26 | $7.25 | $7.29 | $7.13 | $7.21 | $7.21 | 52,373,790 |
| 2024-03-25 | $7.32 | $7.36 | $7.25 | $7.25 | $7.25 | 41,655,960 |
| 2024-03-22 | $7.47 | $7.52 | $7.33 | $7.36 | $7.36 | 43,945,420 |
| 2024-03-21 | $7.57 | $7.63 | $7.47 | $7.50 | $7.50 | 34,574,540 |
| 2024-03-20 | $7.44 | $7.55 | $7.42 | $7.55 | $7.55 | 41,850,140 |
| 2024-03-19 | $7.54 | $7.55 | $7.42 | $7.44 | $7.44 | 38,022,180 |
| 2024-03-18 | $7.60 | $7.70 | $7.47 | $7.58 | $7.58 | 63,508,970 |
| 2024-03-15 | $7.48 | $7.60 | $7.48 | $7.57 | $7.57 | 60,423,950 |
| 2024-03-14 | $7.42 | $7.64 | $7.40 | $7.47 | $7.47 | 81,297,730 |
| 2024-03-13 | $7.49 | $7.52 | $7.37 | $7.44 | $7.44 | 47,300,610 |
| 2024-03-12 | $7.31 | $7.54 | $7.27 | $7.51 | $7.51 | 85,227,850 |
| 2024-03-11 | $7.12 | $7.29 | $7.11 | $7.29 | $7.29 | 59,801,830 |
| 2024-03-08 | $7.14 | $7.18 | $7.07 | $7.14 | $7.14 | 37,317,170 |
| 2024-03-07 | $7.19 | $7.22 | $7.11 | $7.16 | $7.16 | 43,632,060 |
| 2024-03-06 | $7.23 | $7.27 | $7.17 | $7.19 | $7.19 | 43,201,390 |
| 2024-03-05 | $7.21 | $7.28 | $7.18 | $7.23 | $7.23 | 62,459,010 |
| 2024-03-04 | $7.27 | $7.31 | $7.20 | $7.24 | $7.24 | 58,600,180 |
| 2024-03-01 | $7.44 | $7.47 | $7.22 | $7.30 | $7.30 | 100,983,140 |
| 2024-02-29 | $7.40 | $7.48 | $7.38 | $7.48 | $7.48 | 68,586,900 |
| 2024-02-28 | $7.57 | $7.61 | $7.44 | $7.44 | $7.44 | 57,822,890 |
| 2024-02-27 | $7.45 | $7.61 | $7.43 | $7.59 | $7.59 | 56,614,240 |
| 2024-02-26 | $7.52 | $7.58 | $7.43 | $7.46 | $7.46 | 47,091,380 |
| 2024-02-23 | $7.65 | $7.69 | $7.52 | $7.55 | $7.55 | 55,543,460 |
| 2024-02-22 | $7.53 | $7.68 | $7.51 | $7.65 | $7.65 | 52,642,460 |
| 2024-02-21 | $7.44 | $7.73 | $7.40 | $7.57 | $7.57 | 76,358,790 |
| 2024-02-20 | $7.36 | $7.48 | $7.29 | $7.47 | $7.47 | 63,139,820 |
| 2024-02-19 | $7.45 | $7.50 | $7.30 | $7.39 | $7.39 | 76,891,050 |
| 2024-02-08 | $7.22 | $7.42 | $7.22 | $7.37 | $7.37 | 78,319,580 |
| 2024-02-07 | $7.16 | $7.26 | $7.09 | $7.23 | $7.23 | 71,346,620 |
| 2024-02-06 | $6.91 | $7.18 | $6.81 | $7.17 | $7.17 | 78,921,030 |
| 2024-02-05 | $7.05 | $7.06 | $6.81 | $6.95 | $6.95 | 74,236,050 |
| 2024-02-02 | $7.08 | $7.21 | $6.91 | $7.09 | $7.09 | 67,158,540 |
| 2024-02-01 | $7.10 | $7.18 | $7.01 | $7.08 | $7.08 | 55,357,700 |
| 2024-01-31 | $7.28 | $7.32 | $7.10 | $7.11 | $7.11 | 62,332,940 |
| 2024-01-30 | $7.49 | $7.56 | $7.33 | $7.35 | $7.35 | 60,044,900 |
| 2024-01-29 | $7.56 | $7.77 | $7.49 | $7.54 | $7.54 | 108,434,690 |
| 2024-01-26 | $7.45 | $7.67 | $7.36 | $7.59 | $7.59 | 112,830,630 |
| 2024-01-25 | $7.21 | $7.44 | $7.18 | $7.42 | $7.42 | 78,765,870 |
| 2024-01-24 | $7.04 | $7.20 | $7.00 | $7.20 | $7.20 | 51,762,510 |
| 2024-01-23 | $6.95 | $7.09 | $6.88 | $7.04 | $7.04 | 38,122,350 |
| 2024-01-22 | $7.23 | $7.23 | $6.92 | $6.98 | $6.98 | 67,446,980 |
| 2024-01-19 | $7.28 | $7.32 | $7.15 | $7.28 | $7.28 | 42,627,050 |
| 2024-01-18 | $7.25 | $7.35 | $7.07 | $7.31 | $7.31 | 60,316,250 |
| 2024-01-17 | $7.46 | $7.46 | $7.27 | $7.28 | $7.28 | 42,049,910 |
| 2024-01-16 | $7.33 | $7.55 | $7.32 | $7.46 | $7.46 | 59,513,370 |
| 2024-01-15 | $7.16 | $7.37 | $7.13 | $7.35 | $7.35 | 51,588,510 |
| 2024-01-12 | $7.07 | $7.32 | $7.06 | $7.19 | $7.19 | 74,302,660 |
| 2024-01-11 | $7.00 | $7.11 | $7.00 | $7.10 | $7.10 | 33,740,180 |
| 2024-01-10 | $7.03 | $7.13 | $6.97 | $7.03 | $7.03 | 35,833,750 |
| 2024-01-09 | $6.90 | $7.10 | $6.86 | $7.08 | $7.08 | 56,167,400 |
| 2024-01-08 | $7.01 | $7.01 | $6.81 | $6.89 | $6.89 | 55,130,950 |
| 2024-01-05 | $7.08 | $7.13 | $6.99 | $7.02 | $7.02 | 56,491,700 |
| 2024-01-04 | $7.31 | $7.31 | $7.05 | $7.10 | $7.10 | 72,059,280 |
| 2024-01-03 | $7.34 | $7.44 | $7.28 | $7.33 | $7.33 | 33,445,340 |
| 2024-01-02 | $7.31 | $7.46 | $7.27 | $7.37 | $7.37 | 41,780,710 |
| 2024-01-01 | $7.34 | $7.34 | $7.34 | $7.34 | $7.34 | 0 |
| 2023-12-29 | $7.38 | $7.49 | $7.23 | $7.34 | $7.34 | 50,173,010 |
| 2023-12-28 | $7.19 | $7.40 | $7.15 | $7.39 | $7.39 | 44,696,400 |
| 2023-12-27 | $7.27 | $7.30 | $7.15 | $7.21 | $7.21 | 34,452,830 |
| 2023-12-26 | $7.37 | $7.38 | $7.25 | $7.28 | $7.28 | 28,138,010 |
| 2023-12-25 | $7.15 | $7.37 | $7.14 | $7.37 | $7.37 | 50,183,430 |
| 2023-12-22 | $7.22 | $7.22 | $7.06 | $7.17 | $7.17 | 44,720,690 |
| 2023-12-21 | $7.22 | $7.28 | $7.15 | $7.22 | $7.22 | 55,001,720 |
| 2023-12-20 | $7.40 | $7.43 | $7.25 | $7.27 | $7.27 | 33,197,560 |
| 2023-12-19 | $7.45 | $7.46 | $7.32 | $7.39 | $7.39 | 40,402,800 |
| 2023-12-18 | $7.60 | $7.60 | $7.44 | $7.47 | $7.47 | 38,713,800 |
| 2023-12-15 | $7.67 | $7.75 | $7.60 | $7.61 | $7.61 | 29,023,090 |
| 2023-12-14 | $7.72 | $7.79 | $7.62 | $7.62 | $7.62 | 26,868,110 |
| 2023-12-13 | $7.87 | $7.93 | $7.66 | $7.67 | $7.67 | 35,920,630 |
| 2023-12-12 | $7.80 | $7.93 | $7.76 | $7.90 | $7.90 | 26,451,440 |
| 2023-12-11 | $7.86 | $7.88 | $7.70 | $7.86 | $7.86 | 43,507,540 |
| 2023-12-08 | $7.82 | $8.05 | $7.82 | $7.92 | $7.92 | 52,983,630 |
| 2023-12-07 | $7.89 | $7.95 | $7.75 | $7.83 | $7.83 | 34,373,770 |
| 2023-12-06 | $7.88 | $7.94 | $7.75 | $7.91 | $7.91 | 29,292,090 |
| 2023-12-05 | $8.02 | $8.02 | $7.87 | $7.88 | $7.88 | 31,332,510 |
| 2023-12-04 | $7.92 | $8.09 | $7.86 | $8.04 | $8.04 | 40,599,540 |
| 2023-12-01 | $8.07 | $8.11 | $7.88 | $7.92 | $7.92 | 40,515,970 |
| 2023-11-30 | $8.00 | $8.09 | $7.94 | $8.07 | $8.07 | 22,941,860 |
| 2023-11-29 | $8.11 | $8.13 | $7.97 | $8.02 | $8.02 | 25,824,200 |
| 2023-11-28 | $8.21 | $8.21 | $8.04 | $8.10 | $8.10 | 34,680,150 |
| 2023-11-27 | $8.24 | $8.27 | $8.11 | $8.23 | $8.23 | 50,744,640 |
| 2023-11-24 | $8.19 | $8.22 | $8.13 | $8.17 | $8.17 | 25,830,150 |
| 2023-11-23 | $8.14 | $8.24 | $8.13 | $8.20 | $8.20 | 31,860,420 |
| 2023-11-22 | $8.18 | $8.25 | $8.14 | $8.15 | $8.15 | 39,720,260 |
| 2023-11-21 | $8.29 | $8.31 | $8.19 | $8.21 | $8.21 | 42,338,290 |
| 2023-11-20 | $8.14 | $8.32 | $8.11 | $8.25 | $8.25 | 66,230,910 |
| 2023-11-17 | $7.92 | $8.18 | $7.89 | $8.13 | $8.13 | 93,660,720 |
| 2023-11-16 | $7.89 | $7.96 | $7.86 | $7.92 | $7.92 | 45,719,780 |
| 2023-11-15 | $7.92 | $7.96 | $7.81 | $7.85 | $7.85 | 37,715,410 |
| 2023-11-14 | $7.78 | $7.81 | $7.73 | $7.79 | $7.79 | 26,563,380 |
| 2023-11-13 | $7.81 | $7.88 | $7.72 | $7.78 | $7.78 | 26,827,430 |
| 2023-11-10 | $7.84 | $7.86 | $7.70 | $7.81 | $7.81 | 26,561,610 |
| 2023-11-09 | $7.78 | $7.89 | $7.77 | $7.85 | $7.85 | 31,887,740 |
| 2023-11-08 | $7.79 | $7.93 | $7.74 | $7.78 | $7.78 | 36,342,370 |
| 2023-11-07 | $7.88 | $7.89 | $7.77 | $7.79 | $7.79 | 34,928,370 |
| 2023-11-06 | $7.88 | $7.92 | $7.83 | $7.87 | $7.87 | 41,628,690 |
| 2023-11-03 | $7.80 | $7.91 | $7.80 | $7.84 | $7.84 | 30,703,500 |
| 2023-11-02 | $7.87 | $7.93 | $7.77 | $7.82 | $7.82 | 35,746,700 |
| 2023-11-01 | $8.03 | $8.05 | $7.83 | $7.88 | $7.88 | 44,460,580 |
| 2023-10-31 | $7.91 | $8.07 | $7.81 | $8.02 | $8.02 | 56,366,550 |
| 2023-10-30 | $7.78 | $7.98 | $7.75 | $7.92 | $7.92 | 68,894,950 |
| 2023-10-27 | $7.78 | $7.79 | $7.61 | $7.73 | $7.73 | 62,660,730 |
| 2023-10-26 | $7.37 | $7.53 | $7.36 | $7.52 | $7.52 | 33,922,040 |
| 2023-10-25 | $7.23 | $7.44 | $7.22 | $7.41 | $7.41 | 54,874,010 |
| 2023-10-24 | $7.11 | $7.19 | $7.00 | $7.18 | $7.18 | 73,591,150 |
| 2023-10-23 | $7.25 | $7.26 | $6.98 | $7.05 | $7.05 | 63,750,050 |
| 2023-10-20 | $7.27 | $7.31 | $7.21 | $7.25 | $7.25 | 31,184,860 |
| 2023-10-19 | $7.39 | $7.39 | $7.28 | $7.29 | $7.29 | 45,532,160 |
| 2023-10-18 | $7.61 | $7.61 | $7.42 | $7.43 | $7.43 | 44,746,980 |
| 2023-10-17 | $7.66 | $7.68 | $7.55 | $7.61 | $7.61 | 28,508,600 |
| 2023-10-16 | $7.69 | $7.72 | $7.55 | $7.62 | $7.62 | 36,542,900 |
| 2023-10-13 | $7.82 | $7.82 | $7.66 | $7.71 | $7.71 | 43,730,810 |
| 2023-10-12 | $7.77 | $7.89 | $7.76 | $7.87 | $7.87 | 42,473,450 |
| 2023-10-11 | $7.85 | $7.88 | $7.68 | $7.74 | $7.74 | 48,024,210 |
| 2023-10-10 | $7.87 | $7.96 | $7.81 | $7.84 | $7.84 | 32,417,180 |
| 2023-10-09 | $8.05 | $8.05 | $7.81 | $7.87 | $7.87 | 53,265,210 |
| 2023-09-28 | $8.02 | $8.09 | $7.78 | $8.08 | $8.08 | 63,971,210 |
| 2023-09-27 | $8.01 | $8.14 | $7.98 | $8.01 | $8.01 | 49,814,320 |
| 2023-09-26 | $8.16 | $8.20 | $7.99 | $8.03 | $8.03 | 56,024,780 |
| 2023-09-25 | $8.20 | $8.21 | $8.10 | $8.15 | $8.15 | 37,340,390 |
| 2023-09-22 | $8.20 | $8.21 | $8.08 | $8.20 | $8.20 | 53,660,300 |
| 2023-09-21 | $8.24 | $8.32 | $8.19 | $8.21 | $8.21 | 34,476,000 |
| 2023-09-20 | $8.32 | $8.33 | $8.22 | $8.24 | $8.24 | 39,950,310 |
| 2023-09-19 | $8.34 | $8.41 | $8.27 | $8.32 | $8.32 | 47,314,070 |
| 2023-09-18 | $8.36 | $8.54 | $8.30 | $8.37 | $8.37 | 49,073,800 |
| 2023-09-15 | $8.46 | $8.54 | $8.33 | $8.38 | $8.38 | 42,139,690 |
| 2023-09-14 | $8.39 | $8.60 | $8.35 | $8.47 | $8.47 | 48,180,510 |
| 2023-09-13 | $8.38 | $8.48 | $8.34 | $8.38 | $8.38 | 28,038,260 |
| 2023-09-12 | $8.26 | $8.45 | $8.26 | $8.40 | $8.40 | 48,720,160 |
| 2023-09-11 | $8.18 | $8.30 | $8.16 | $8.28 | $8.28 | 40,597,570 |
| 2023-09-08 | $8.25 | $8.25 | $8.15 | $8.22 | $8.22 | 27,325,300 |
| 2023-09-07 | $8.19 | $8.34 | $8.16 | $8.24 | $8.24 | 47,789,440 |
| 2023-09-06 | $8.54 | $8.56 | $8.15 | $8.23 | $8.23 | 110,224,920 |
| 2023-09-05 | $8.59 | $8.60 | $8.51 | $8.58 | $8.58 | 24,074,710 |
| 2023-09-04 | $8.68 | $8.68 | $8.48 | $8.63 | $8.63 | 56,257,200 |
| 2023-09-01 | $8.66 | $8.80 | $8.58 | $8.66 | $8.66 | 43,976,600 |
| 2023-08-31 | $8.72 | $8.72 | $8.54 | $8.65 | $8.65 | 48,878,480 |
| 2023-08-30 | $8.78 | $8.80 | $8.62 | $8.67 | $8.67 | 31,191,170 |
| 2023-08-29 | $8.44 | $8.77 | $8.40 | $8.75 | $8.75 | 62,011,030 |
| 2023-08-28 | $8.76 | $8.85 | $8.42 | $8.45 | $8.45 | 74,025,940 |
| 2023-08-25 | $8.55 | $8.59 | $8.40 | $8.45 | $8.45 | 33,542,060 |
| 2023-08-24 | $8.40 | $8.67 | $8.39 | $8.57 | $8.57 | 36,954,660 |
| 2023-08-23 | $8.65 | $8.65 | $8.41 | $8.43 | $8.43 | 36,585,480 |
| 2023-08-22 | $8.70 | $8.72 | $8.44 | $8.65 | $8.65 | 58,001,480 |
| 2023-08-21 | $8.83 | $8.86 | $8.58 | $8.64 | $8.64 | 54,796,840 |
| 2023-08-18 | $8.96 | $9.01 | $8.82 | $8.83 | $8.83 | 50,779,310 |
| 2023-08-17 | $8.95 | $9.00 | $8.78 | $8.97 | $8.97 | 62,318,630 |
| 2023-08-16 | $9.18 | $9.20 | $9.00 | $9.00 | $9.00 | 43,804,390 |
| 2023-08-15 | $9.28 | $9.32 | $9.03 | $9.16 | $9.16 | 51,715,550 |
| 2023-08-14 | $9.39 | $9.48 | $9.13 | $9.34 | $9.34 | 90,742,030 |
| 2023-08-11 | $9.45 | $9.60 | $9.35 | $9.36 | $9.36 | 62,713,180 |
| 2023-08-10 | $9.09 | $9.51 | $9.04 | $9.50 | $9.50 | 116,379,740 |
| 2023-08-09 | $9.12 | $9.13 | $9.02 | $9.06 | $9.06 | 26,303,620 |
| 2023-08-08 | $9.07 | $9.20 | $9.02 | $9.14 | $9.14 | 44,932,550 |
| 2023-08-07 | $9.15 | $9.16 | $9.05 | $9.09 | $9.09 | 37,313,580 |
| 2023-08-04 | $9.34 | $9.40 | $9.16 | $9.18 | $9.18 | 49,629,530 |
| 2023-08-03 | $9.26 | $9.33 | $9.13 | $9.29 | $9.29 | 43,507,140 |
| 2023-08-02 | $9.32 | $9.39 | $9.24 | $9.27 | $9.27 | 44,875,180 |
| 2023-08-01 | $9.40 | $9.54 | $9.29 | $9.32 | $9.32 | 77,952,910 |
| 2023-07-31 | $9.35 | $9.45 | $9.26 | $9.35 | $9.35 | 77,042,390 |
| 2023-07-28 | $9.00 | $9.17 | $8.97 | $9.14 | $9.14 | 45,674,110 |
| 2023-07-27 | $9.02 | $9.14 | $9.00 | $9.05 | $9.05 | 41,692,100 |
| 2023-07-26 | $9.16 | $9.21 | $9.02 | $9.05 | $9.05 | 60,001,670 |
| 2023-07-25 | $8.95 | $9.22 | $8.95 | $9.17 | $9.17 | 149,216,810 |
| 2023-07-24 | $8.71 | $8.94 | $8.68 | $8.83 | $8.83 | 70,542,470 |
| 2023-07-21 | $8.69 | $8.87 | $8.66 | $8.73 | $8.73 | 72,693,830 |
| 2023-07-20 | $8.71 | $8.85 | $8.66 | $8.66 | $8.66 | 59,987,970 |
| 2023-07-19 | $8.82 | $8.84 | $8.60 | $8.70 | $8.70 | 81,758,070 |
| 2023-07-18 | $8.49 | $8.85 | $8.44 | $8.81 | $8.81 | 175,896,290 |
| 2023-07-17 | $8.35 | $8.54 | $8.27 | $8.46 | $8.46 | 129,529,710 |
| 2023-07-14 | $8.56 | $8.59 | $8.41 | $8.45 | $8.45 | 55,710,690 |
| 2023-07-13 | $8.50 | $8.71 | $8.49 | $8.55 | $8.55 | 56,273,390 |
| 2023-07-12 | $8.76 | $8.77 | $8.45 | $8.48 | $8.48 | 80,018,500 |
| 2023-07-11 | $8.73 | $8.78 | $8.63 | $8.75 | $8.75 | 32,194,600 |
| 2023-07-10 | $8.85 | $8.88 | $8.68 | $8.72 | $8.72 | 38,252,810 |
| 2023-07-07 | $8.65 | $8.82 | $8.60 | $8.77 | $8.77 | 57,499,750 |
| 2023-07-06 | $8.65 | $8.88 | $8.59 | $8.67 | $8.67 | 56,582,700 |
| 2023-07-05 | $8.82 | $8.82 | $8.61 | $8.69 | $8.69 | 50,392,850 |
| 2023-07-04 | $8.81 | $8.85 | $8.69 | $8.82 | $8.82 | 58,836,070 |
| 2023-07-03 | $8.25 | $8.87 | $8.25 | $8.81 | $8.81 | 178,849,370 |
| 2023-06-30 | $8.17 | $8.27 | $8.16 | $8.24 | $8.24 | 42,286,620 |
| 2023-06-29 | $8.39 | $8.42 | $8.15 | $8.16 | $8.16 | 64,545,170 |
| 2023-06-28 | $8.33 | $8.49 | $8.27 | $8.44 | $8.44 | 40,804,120 |
| 2023-06-27 | $8.23 | $8.33 | $8.19 | $8.30 | $8.30 | 36,736,030 |
| 2023-06-26 | $8.39 | $8.40 | $8.14 | $8.17 | $8.17 | 48,103,010 |
| 2023-06-21 | $8.40 | $8.58 | $8.35 | $8.43 | $8.43 | 44,558,520 |
| 2023-06-20 | $8.57 | $8.59 | $8.39 | $8.42 | $8.42 | 44,543,010 |
| 2023-06-19 | $8.52 | $8.82 | $8.49 | $8.56 | $8.56 | 98,943,490 |
| 2023-06-16 | $8.44 | $8.53 | $8.37 | $8.50 | $8.50 | 60,288,220 |
| 2023-06-15 | $8.26 | $8.35 | $8.18 | $8.35 | $8.35 | 41,445,460 |
| 2023-06-14 | $8.37 | $8.43 | $8.23 | $8.26 | $8.26 | 43,878,690 |
| 2023-06-13 | $8.34 | $8.51 | $8.31 | $8.37 | $8.37 | 40,726,480 |
| 2023-06-12 | $8.20 | $8.48 | $8.16 | $8.37 | $8.37 | 54,992,280 |
| 2023-06-09 | $8.17 | $8.35 | $8.13 | $8.22 | $8.22 | 53,442,890 |
| 2023-06-08 | $8.05 | $8.19 | $8.01 | $8.15 | $8.15 | 38,022,870 |
| 2023-06-07 | $8.11 | $8.19 | $8.00 | $8.09 | $8.09 | 51,177,620 |
| 2023-06-06 | $8.26 | $8.30 | $8.11 | $8.12 | $8.12 | 41,323,190 |
| 2023-06-05 | $8.14 | $8.29 | $8.03 | $8.26 | $8.26 | 55,055,220 |
| 2023-06-02 | $8.13 | $8.19 | $7.94 | $8.15 | $8.15 | 81,412,020 |
| 2023-06-01 | $8.72 | $8.72 | $8.12 | $8.13 | $8.13 | 171,047,780 |
| 2023-05-31 | $8.70 | $8.81 | $8.61 | $8.72 | $8.72 | 51,399,480 |
| 2023-05-30 | $8.82 | $8.82 | $8.54 | $8.71 | $8.71 | 55,952,870 |
| 2023-05-29 | $8.82 | $8.89 | $8.76 | $8.81 | $8.81 | 36,158,300 |
| 2023-05-26 | $8.88 | $8.88 | $8.70 | $8.82 | $8.82 | 45,914,240 |
| 2023-05-25 | $8.89 | $8.92 | $8.81 | $8.88 | $8.88 | 38,603,920 |
| 2023-05-24 | $9.23 | $9.24 | $8.90 | $8.91 | $8.91 | 79,004,570 |
| 2023-05-23 | $9.60 | $9.64 | $9.24 | $9.27 | $9.27 | 70,203,070 |
| 2023-05-22 | $9.59 | $9.75 | $9.51 | $9.63 | $9.63 | 41,158,540 |
| 2023-05-19 | $9.49 | $9.69 | $9.39 | $9.58 | $9.58 | 38,286,420 |
| 2023-05-18 | $9.45 | $9.60 | $9.42 | $9.48 | $9.48 | 36,057,270 |
| 2023-05-17 | $9.70 | $9.71 | $9.36 | $9.43 | $9.43 | 55,779,300 |
| 2023-05-16 | $9.70 | $9.78 | $9.64 | $9.69 | $9.69 | 24,737,240 |
| 2023-05-15 | $9.52 | $9.69 | $9.38 | $9.69 | $9.69 | 35,491,300 |
| 2023-05-12 | $9.68 | $9.71 | $9.50 | $9.55 | $9.55 | 32,770,460 |
| 2023-05-11 | $9.65 | $9.74 | $9.64 | $9.67 | $9.67 | 28,873,240 |
| 2023-05-10 | $9.83 | $9.85 | $9.57 | $9.63 | $9.63 | 56,216,120 |
| 2023-05-09 | $9.89 | $10.14 | $9.87 | $9.89 | $9.89 | 52,332,220 |
| 2023-05-08 | $10.07 | $10.11 | $9.66 | $9.86 | $9.86 | 93,556,930 |
| 2023-05-05 | $10.15 | $10.23 | $10.00 | $10.07 | $10.07 | 43,984,260 |
| 2023-05-04 | $10.55 | $10.60 | $10.07 | $10.11 | $10.11 | 88,460,800 |
| 2023-05-03 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-05-02 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-04-28 | $10.54 | $10.68 | $10.40 | $10.65 | $10.65 | 46,451,340 |
| 2023-04-27 | $10.29 | $10.60 | $10.19 | $10.54 | $10.54 | 55,174,740 |
| 2023-04-26 | $10.15 | $10.40 | $10.10 | $10.36 | $10.36 | 59,357,410 |
| 2023-04-25 | $10.44 | $10.57 | $10.04 | $10.16 | $10.16 | 69,498,280 |
| 2023-04-24 | $10.66 | $10.75 | $10.25 | $10.37 | $10.37 | 83,000,430 |
| 2023-04-21 | $10.84 | $10.96 | $10.60 | $10.65 | $10.65 | 50,679,690 |
| 2023-04-20 | $11.00 | $11.02 | $10.76 | $10.86 | $10.86 | 39,987,360 |
| 2023-04-19 | $11.21 | $11.31 | $10.93 | $11.01 | $11.01 | 46,003,600 |
| 2023-04-18 | $11.27 | $11.29 | $11.02 | $11.20 | $11.20 | 52,948,420 |
| 2023-04-17 | $10.68 | $11.33 | $10.64 | $11.30 | $11.30 | 107,306,180 |
| 2023-04-14 | $10.79 | $10.88 | $10.63 | $10.68 | $10.68 | 42,417,810 |
| 2023-04-13 | $10.78 | $10.84 | $10.68 | $10.80 | $10.80 | 39,478,230 |
| 2023-04-12 | $10.96 | $11.02 | $10.70 | $10.78 | $10.78 | 39,849,860 |
| 2023-04-11 | $11.22 | $11.25 | $10.89 | $10.96 | $10.96 | 37,413,900 |
| 2023-04-10 | $11.25 | $11.30 | $11.05 | $11.28 | $11.28 | 47,653,100 |
| 2023-04-07 | $11.15 | $11.30 | $11.04 | $11.25 | $11.25 | 44,912,530 |
| 2023-04-06 | $11.00 | $11.20 | $10.92 | $11.08 | $11.08 | 38,941,930 |
| 2023-04-05 | $11.05 | $11.05 | $11.05 | $11.05 | $11.05 | 0 |
| 2023-04-04 | $10.91 | $11.17 | $10.79 | $11.05 | $11.05 | 77,843,740 |
| 2023-04-03 | $10.70 | $10.95 | $10.70 | $10.91 | $10.91 | 68,686,410 |
| 2023-03-31 | $10.68 | $10.82 | $10.63 | $10.70 | $10.70 | 33,637,270 |
| 2023-03-30 | $10.44 | $10.80 | $10.41 | $10.77 | $10.77 | 73,406,300 |
| 2023-03-29 | $10.30 | $10.59 | $10.26 | $10.41 | $10.41 | 50,069,770 |
| 2023-03-28 | $10.38 | $10.43 | $10.23 | $10.30 | $10.30 | 27,605,640 |
| 2023-03-27 | $10.30 | $10.43 | $10.16 | $10.37 | $10.37 | 46,841,430 |
| 2023-03-24 | $10.45 | $10.48 | $10.20 | $10.28 | $10.28 | 60,629,240 |
| 2023-03-23 | $10.52 | $10.53 | $10.28 | $10.45 | $10.45 | 45,697,760 |
| 2023-03-22 | $10.67 | $10.74 | $10.52 | $10.56 | $10.56 | 29,794,710 |
| 2023-03-21 | $10.63 | $10.78 | $10.50 | $10.65 | $10.65 | 34,914,050 |
| 2023-03-20 | $10.90 | $10.94 | $10.56 | $10.58 | $10.58 | 42,451,430 |
| 2023-03-17 | $10.64 | $11.10 | $10.62 | $10.91 | $10.91 | 64,848,120 |
| 2023-03-16 | $10.85 | $10.90 | $10.56 | $10.60 | $10.60 | 43,657,180 |
| 2023-03-15 | $10.97 | $11.02 | $10.85 | $10.88 | $10.88 | 27,668,330 |
| 2023-03-14 | $11.27 | $11.37 | $10.97 | $11.01 | $11.01 | 40,199,660 |
| 2023-03-13 | $10.80 | $11.24 | $10.78 | $11.20 | $11.20 | 49,850,390 |
| 2023-03-10 | $11.00 | $11.03 | $10.86 | $10.87 | $10.87 | 26,900,210 |
| 2023-03-09 | $11.17 | $11.32 | $10.92 | $11.04 | $11.04 | 39,586,910 |
| 2023-03-08 | $11.11 | $11.21 | $11.04 | $11.16 | $11.16 | 31,206,620 |
| 2023-03-07 | $11.31 | $11.42 | $11.15 | $11.18 | $11.18 | 39,749,960 |
| 2023-03-06 | $11.28 | $11.55 | $11.24 | $11.28 | $11.28 | 43,024,100 |
| 2023-03-03 | $11.30 | $11.38 | $11.20 | $11.28 | $11.28 | 37,949,060 |
| 2023-03-02 | $11.15 | $11.40 | $11.06 | $11.36 | $11.36 | 52,107,860 |
| 2023-03-01 | $11.11 | $11.13 | $10.87 | $11.12 | $11.12 | 43,063,510 |
| 2023-02-28 | $10.93 | $11.11 | $10.86 | $11.11 | $11.11 | 44,062,400 |
| 2023-02-27 | $10.75 | $11.04 | $10.70 | $10.98 | $10.98 | 43,992,550 |
| 2023-02-24 | $10.93 | $10.95 | $10.76 | $10.83 | $10.83 | 29,991,190 |
| 2023-02-23 | $11.05 | $11.07 | $10.86 | $10.91 | $10.91 | 29,121,140 |
| 2023-02-22 | $10.93 | $11.10 | $10.86 | $11.04 | $11.04 | 39,857,480 |
| 2023-02-21 | $11.09 | $11.16 | $10.90 | $10.98 | $10.98 | 45,551,100 |
| 2023-02-20 | $10.97 | $11.16 | $10.94 | $11.07 | $11.07 | 63,049,400 |
| 2023-02-17 | $10.81 | $11.06 | $10.81 | $10.88 | $10.88 | 61,987,830 |
| 2023-02-16 | $10.71 | $11.14 | $10.71 | $10.80 | $10.80 | 96,341,250 |
| 2023-02-15 | $10.84 | $10.88 | $10.57 | $10.64 | $10.64 | 61,903,030 |
| 2023-02-14 | $10.92 | $10.95 | $10.67 | $10.89 | $10.89 | 56,776,340 |
| 2023-02-13 | $10.30 | $10.92 | $10.25 | $10.87 | $10.87 | 135,264,060 |
| 2023-02-10 | $10.25 | $10.31 | $10.20 | $10.29 | $10.29 | 45,852,060 |
| 2023-02-09 | $10.18 | $10.26 | $10.10 | $10.26 | $10.26 | 41,282,700 |
| 2023-02-08 | $10.28 | $10.31 | $10.12 | $10.23 | $10.23 | 49,503,180 |
| 2023-02-07 | $10.16 | $10.18 | $10.07 | $10.15 | $10.15 | 23,252,950 |
| 2023-02-06 | $10.00 | $10.22 | $9.95 | $10.13 | $10.13 | 43,645,640 |
| 2023-02-03 | $10.26 | $10.26 | $10.00 | $10.03 | $10.03 | 72,828,310 |
| 2023-02-02 | $10.23 | $10.33 | $10.16 | $10.28 | $10.28 | 61,123,530 |
| 2023-02-01 | $10.31 | $10.33 | $10.10 | $10.26 | $10.26 | 65,401,750 |
| 2023-01-31 | $10.35 | $10.53 | $10.30 | $10.33 | $10.33 | 44,254,320 |
| 2023-01-30 | $10.81 | $10.87 | $10.22 | $10.39 | $10.39 | 97,290,120 |
| 2023-01-20 | $10.68 | $10.90 | $10.68 | $10.76 | $10.76 | 57,187,240 |
| 2023-01-19 | $10.64 | $10.75 | $10.53 | $10.69 | $10.69 | 37,505,960 |
| 2023-01-18 | $10.55 | $10.76 | $10.55 | $10.64 | $10.64 | 36,939,810 |
| 2023-01-17 | $10.66 | $10.66 | $10.46 | $10.58 | $10.58 | 37,834,350 |
| 2023-01-16 | $10.77 | $10.98 | $10.60 | $10.63 | $10.63 | 72,694,870 |
| 2023-01-13 | $10.55 | $10.78 | $10.55 | $10.77 | $10.77 | 49,991,660 |
| 2023-01-12 | $10.42 | $10.64 | $10.38 | $10.57 | $10.57 | 44,766,540 |
| 2023-01-11 | $10.58 | $10.60 | $10.40 | $10.48 | $10.48 | 63,842,510 |
| 2023-01-10 | $10.70 | $10.80 | $10.55 | $10.63 | $10.63 | 43,288,640 |
| 2023-01-09 | $10.68 | $10.83 | $10.53 | $10.78 | $10.78 | 51,118,970 |
| 2023-01-06 | $11.00 | $11.00 | $10.58 | $10.62 | $10.62 | 74,262,310 |
| 2023-01-05 | $10.68 | $11.20 | $10.64 | $11.07 | $11.07 | 84,361,270 |
| 2023-01-04 | $10.52 | $10.77 | $10.33 | $10.66 | $10.66 | 61,818,800 |
| 2023-01-03 | $10.60 | $10.60 | $10.26 | $10.45 | $10.45 | 59,977,070 |
| 2023-01-02 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 0 |
| 2022-12-30 | $10.60 | $10.73 | $10.51 | $10.60 | $10.60 | 52,879,050 |
| 2022-12-29 | $10.62 | $10.74 | $10.43 | $10.52 | $10.52 | 70,868,540 |
| 2022-12-28 | $10.93 | $11.14 | $10.60 | $10.66 | $10.66 | 112,557,790 |
| 2022-12-27 | $11.70 | $11.80 | $10.82 | $11.09 | $11.09 | 107,317,540 |
| 2022-12-26 | $11.30 | $11.65 | $11.10 | $11.36 | $11.36 | 69,447,810 |
| 2022-12-23 | $11.25 | $11.60 | $11.07 | $11.24 | $11.24 | 40,296,510 |
| 2022-12-22 | $11.38 | $11.62 | $11.28 | $11.39 | $11.39 | 51,482,390 |
| 2022-12-21 | $11.20 | $11.42 | $11.13 | $11.35 | $11.35 | 41,188,000 |
| 2022-12-20 | $11.36 | $11.56 | $11.02 | $11.16 | $11.16 | 62,471,990 |
| 2022-12-19 | $11.66 | $11.73 | $11.35 | $11.41 | $11.41 | 52,392,710 |
| 2022-12-16 | $11.52 | $11.70 | $11.43 | $11.66 | $11.66 | 44,957,160 |
| 2022-12-15 | $11.81 | $11.92 | $11.50 | $11.58 | $11.58 | 56,140,280 |
| 2022-12-14 | $11.72 | $12.08 | $11.63 | $11.80 | $11.80 | 65,879,110 |
| 2022-12-13 | $11.24 | $12.06 | $11.13 | $11.74 | $11.74 | 102,669,400 |
| 2022-12-12 | $10.92 | $11.36 | $10.89 | $11.24 | $11.24 | 82,777,500 |
| 2022-12-09 | $10.89 | $11.14 | $10.75 | $10.92 | $10.92 | 57,977,560 |
| 2022-12-08 | $10.73 | $11.00 | $10.68 | $10.96 | $10.96 | 103,957,520 |
| 2022-12-07 | $10.43 | $11.13 | $10.40 | $10.73 | $10.73 | 147,827,350 |
| 2022-12-06 | $10.25 | $10.45 | $10.18 | $10.33 | $10.33 | 65,295,160 |
| 2022-12-05 | $10.17 | $10.44 | $10.10 | $10.26 | $10.26 | 89,800,420 |
| 2022-12-01 | $10.61 | $10.72 | $9.98 | $10.11 | $10.11 | 110,915,390 |
| 2022-11-30 | $10.14 | $10.47 | $10.04 | $10.46 | $10.46 | 82,118,560 |
| 2022-11-29 | $9.67 | $10.26 | $9.59 | $10.21 | $10.21 | 106,361,420 |
| 2022-11-28 | $9.35 | $9.76 | $9.26 | $9.70 | $9.70 | 59,210,600 |
| 2022-11-25 | $9.34 | $9.46 | $9.31 | $9.45 | $9.45 | 18,369,260 |
| 2022-11-24 | $9.51 | $9.54 | $9.35 | $9.40 | $9.40 | 30,963,990 |
| 2022-11-23 | $9.40 | $9.55 | $9.31 | $9.54 | $9.54 | 37,277,330 |
| 2022-11-22 | $9.47 | $9.57 | $9.36 | $9.40 | $9.40 | 43,956,530 |
| 2022-11-21 | $9.65 | $9.65 | $9.37 | $9.49 | $9.49 | 61,234,470 |
| 2022-11-18 | $9.95 | $10.00 | $9.76 | $9.79 | $9.79 | 55,805,570 |
| 2022-11-17 | $9.80 | $10.09 | $9.73 | $10.01 | $10.01 | 61,779,400 |
| 2022-11-16 | $9.97 | $10.07 | $9.77 | $9.82 | $9.82 | 64,579,100 |
| 2022-11-15 | $9.86 | $10.06 | $9.82 | $9.94 | $9.94 | 62,455,440 |
| 2022-11-14 | $10.40 | $10.44 | $9.90 | $9.91 | $9.91 | 118,154,900 |
| 2022-11-11 | $11.10 | $11.22 | $10.18 | $10.59 | $10.59 | 178,301,490 |
| 2022-11-10 | $10.80 | $10.94 | $10.53 | $10.93 | $10.93 | 46,383,860 |
| 2022-11-09 | $10.92 | $11.13 | $10.81 | $10.86 | $10.86 | 32,084,150 |
| 2022-11-08 | $10.92 | $11.20 | $10.78 | $10.91 | $10.91 | 44,371,220 |
| 2022-11-07 | $10.66 | $11.10 | $10.53 | $11.01 | $11.01 | 70,019,490 |
| 2022-11-04 | $10.20 | $10.92 | $10.18 | $10.84 | $10.84 | 79,360,780 |
| 2022-11-03 | $10.13 | $10.44 | $10.05 | $10.26 | $10.26 | 39,187,750 |
| 2022-11-02 | $10.10 | $10.95 | $10.02 | $10.19 | $10.19 | 108,777,010 |
| 2022-11-01 | $9.54 | $10.35 | $9.23 | $10.28 | $10.28 | 89,986,690 |
| 2022-10-31 | $10.12 | $10.12 | $9.45 | $9.67 | $9.67 | 58,823,190 |
| 2022-10-28 | $10.30 | $10.42 | $10.15 | $10.22 | $10.22 | 25,571,130 |
| 2022-10-27 | $10.46 | $10.64 | $10.21 | $10.28 | $10.28 | 37,290,950 |
| 2022-10-26 | $10.44 | $10.74 | $10.40 | $10.55 | $10.55 | 46,043,950 |
| 2022-10-25 | $10.09 | $10.65 | $10.09 | $10.52 | $10.52 | 46,926,960 |
| 2022-10-24 | $10.60 | $10.64 | $10.11 | $10.14 | $10.14 | 60,541,720 |
| 2022-10-21 | $10.25 | $10.85 | $10.10 | $10.75 | $10.75 | 52,889,720 |
| 2022-10-20 | $10.06 | $10.73 | $9.97 | $10.33 | $10.33 | 59,897,700 |
| 2022-10-19 | $10.37 | $10.61 | $10.06 | $10.11 | $10.11 | 36,163,450 |
| 2022-10-18 | $10.72 | $10.92 | $10.35 | $10.45 | $10.45 | 33,327,350 |
| 2022-10-17 | $10.21 | $10.54 | $10.01 | $10.52 | $10.52 | 37,839,220 |
| 2022-10-14 | $10.28 | $10.46 | $10.18 | $10.28 | $10.28 | 29,461,300 |
| 2022-10-13 | $10.19 | $10.43 | $9.98 | $10.28 | $10.28 | 30,028,990 |
| 2022-10-12 | $10.12 | $10.33 | $9.84 | $10.29 | $10.29 | 34,203,950 |
| 2022-10-11 | $10.50 | $10.51 | $9.90 | $10.10 | $10.10 | 55,790,400 |
| 2022-10-10 | $10.65 | $10.83 | $10.37 | $10.43 | $10.43 | 54,501,950 |
| 2022-09-30 | $10.76 | $10.77 | $10.30 | $10.47 | $10.47 | 32,403,440 |
| 2022-09-29 | $10.90 | $11.11 | $10.60 | $10.70 | $10.70 | 41,319,190 |
| 2022-09-28 | $11.09 | $11.27 | $10.79 | $10.91 | $10.91 | 59,863,660 |
| 2022-09-27 | $10.42 | $11.20 | $10.42 | $11.07 | $11.07 | 93,798,350 |
| 2022-09-26 | $10.27 | $10.85 | $10.25 | $10.50 | $10.50 | 58,056,750 |
| 2022-09-23 | $10.24 | $10.47 | $10.10 | $10.21 | $10.21 | 22,865,960 |
| 2022-09-22 | $10.40 | $10.44 | $10.17 | $10.27 | $10.27 | 41,214,700 |
| 2022-09-21 | $10.41 | $10.70 | $10.37 | $10.45 | $10.45 | 38,468,730 |
| 2022-09-20 | $10.55 | $10.59 | $10.31 | $10.44 | $10.44 | 37,535,030 |
| 2022-09-19 | $10.19 | $10.63 | $10.06 | $10.52 | $10.52 | 47,841,000 |
| 2022-09-16 | $10.53 | $10.87 | $10.17 | $10.25 | $10.25 | 49,112,070 |
| 2022-09-15 | $10.48 | $10.70 | $10.39 | $10.51 | $10.51 | 40,290,430 |
| 2022-09-14 | $10.54 | $10.65 | $10.32 | $10.40 | $10.40 | 34,132,050 |
| 2022-09-13 | $10.55 | $10.80 | $10.45 | $10.65 | $10.65 | 34,953,220 |
| 2022-09-12 | $10.51 | $10.51 | $10.51 | $10.51 | $10.51 | 0 |
| 2022-09-09 | $10.50 | $10.77 | $10.42 | $10.51 | $10.51 | 30,249,880 |
| 2022-09-08 | $10.33 | $10.78 | $10.29 | $10.58 | $10.58 | 41,382,490 |
| 2022-09-07 | $10.32 | $10.41 | $10.15 | $10.29 | $10.29 | 23,709,650 |
| 2022-09-06 | $9.96 | $10.33 | $9.86 | $10.25 | $10.25 | 48,111,900 |
| 2022-09-05 | $9.79 | $9.98 | $9.68 | $9.90 | $9.90 | 29,475,840 |
| 2022-09-02 | $9.90 | $9.94 | $9.67 | $9.79 | $9.79 | 36,830,970 |
| 2022-09-01 | $10.26 | $10.29 | $9.82 | $9.84 | $9.84 | 46,779,420 |
| 2022-08-31 | $10.44 | $10.54 | $10.26 | $10.31 | $10.31 | 31,303,380 |
| 2022-08-30 | $10.45 | $10.59 | $10.29 | $10.45 | $10.45 | 35,142,770 |
| 2022-08-29 | $10.12 | $10.46 | $10.08 | $10.39 | $10.39 | 32,616,150 |
| 2022-08-26 | $10.18 | $10.49 | $10.11 | $10.26 | $10.26 | 40,919,500 |
| 2022-08-25 | $9.95 | $10.19 | $9.93 | $10.18 | $10.18 | 30,833,500 |
| 2022-08-24 | $10.10 | $10.19 | $9.91 | $9.93 | $9.93 | 31,256,380 |
| 2022-08-23 | $10.20 | $10.31 | $9.95 | $10.16 | $10.16 | 27,769,520 |
| 2022-08-22 | $10.01 | $10.30 | $9.94 | $10.26 | $10.26 | 27,287,950 |
| 2022-08-19 | $9.93 | $10.17 | $9.87 | $10.04 | $10.04 | 20,518,990 |
| 2022-08-18 | $10.09 | $10.16 | $9.90 | $9.93 | $9.93 | 16,554,430 |
| 2022-08-17 | $10.00 | $10.20 | $9.91 | $10.14 | $10.14 | 31,219,520 |
| 2022-08-16 | $9.71 | $10.13 | $9.70 | $9.99 | $9.99 | 40,525,280 |
| 2022-08-15 | $9.94 | $9.95 | $9.51 | $9.86 | $9.86 | 53,248,190 |
| 2022-08-12 | $9.48 | $10.14 | $9.40 | $10.02 | $10.02 | 66,077,460 |
| 2022-08-11 | $9.38 | $9.52 | $9.32 | $9.48 | $9.48 | 22,079,740 |
| 2022-08-10 | $9.62 | $9.64 | $9.25 | $9.32 | $9.32 | 32,208,690 |
| 2022-08-09 | $9.30 | $9.74 | $9.26 | $9.62 | $9.62 | 46,311,990 |
| 2022-08-08 | $9.52 | $9.64 | $9.26 | $9.31 | $9.31 | 46,812,310 |
| 2022-08-05 | $9.68 | $9.78 | $9.30 | $9.58 | $9.58 | 30,527,490 |
| 2022-08-04 | $9.69 | $9.72 | $9.49 | $9.60 | $9.60 | 17,537,030 |
| 2022-08-03 | $9.61 | $9.78 | $9.59 | $9.63 | $9.63 | 30,186,650 |
| 2022-08-02 | $9.56 | $9.81 | $9.37 | $9.67 | $9.67 | 38,179,910 |
| 2022-08-01 | $9.59 | $9.79 | $9.52 | $9.67 | $9.67 | 33,500,520 |
| 2022-07-29 | $9.99 | $9.99 | $9.53 | $9.65 | $9.65 | 85,630,850 |
| 2022-07-28 | $10.55 | $10.64 | $9.99 | $10.04 | $10.04 | 49,218,480 |
| 2022-07-27 | $10.40 | $10.47 | $10.15 | $10.40 | $10.40 | 27,829,090 |
| 2022-07-26 | $10.35 | $10.74 | $10.24 | $10.35 | $10.35 | 40,423,290 |
| 2022-07-25 | $10.31 | $10.52 | $10.26 | $10.29 | $10.29 | 26,307,830 |
| 2022-07-22 | $10.27 | $10.52 | $10.18 | $10.40 | $10.40 | 29,350,020 |
| 2022-07-21 | $10.17 | $10.54 | $10.12 | $10.28 | $10.28 | 31,700,750 |
| 2022-07-20 | $10.10 | $10.44 | $10.01 | $10.21 | $10.21 | 36,186,090 |
| 2022-07-19 | $10.32 | $10.36 | $9.91 | $10.05 | $10.05 | 45,490,500 |
| 2022-07-18 | $10.09 | $10.38 | $10.05 | $10.25 | $10.25 | 34,891,090 |
| 2022-07-15 | $10.70 | $10.78 | $10.29 | $10.31 | $10.31 | 37,314,770 |
| 2022-07-14 | $10.32 | $10.93 | $10.25 | $10.78 | $10.78 | 65,946,360 |
| 2022-07-13 | $10.14 | $10.60 | $10.14 | $10.46 | $10.46 | 78,767,450 |
| 2022-07-12 | $10.10 | $10.22 | $9.95 | $10.00 | $10.00 | 43,495,660 |
| 2022-07-11 | $10.05 | $10.23 | $9.74 | $10.04 | $10.04 | 61,646,760 |
| 2022-07-08 | $10.32 | $10.43 | $9.99 | $10.11 | $10.11 | 48,840,830 |
| 2022-07-07 | $10.19 | $10.30 | $10.07 | $10.17 | $10.17 | 68,092,130 |
| 2022-07-06 | $10.67 | $10.72 | $10.06 | $10.24 | $10.24 | 80,705,200 |
| 2022-07-05 | $10.70 | $10.86 | $10.58 | $10.71 | $10.71 | 53,867,280 |
| 2022-07-04 | $11.10 | $11.16 | $10.40 | $10.74 | $10.74 | 112,803,300 |
| 2022-07-01 | $11.32 | $11.39 | $10.85 | $11.10 | $11.10 | 64,697,590 |
| 2022-06-30 | $11.54 | $11.74 | $11.20 | $11.61 | $11.61 | 73,712,890 |
| 2022-06-29 | $11.54 | $11.78 | $11.20 | $11.42 | $11.42 | 117,271,040 |
| 2022-06-28 | $10.59 | $11.66 | $10.48 | $11.30 | $11.30 | 89,541,600 |
| 2022-06-27 | $10.35 | $10.94 | $10.35 | $10.63 | $10.63 | 67,346,590 |
| 2022-06-24 | $10.16 | $10.37 | $9.85 | $10.24 | $10.24 | 44,210,090 |
| 2022-06-23 | $10.07 | $10.25 | $9.98 | $10.16 | $10.16 | 42,586,410 |
| 2022-06-22 | $10.12 | $10.22 | $10.00 | $10.10 | $10.10 | 24,657,480 |
| 2022-06-21 | $10.12 | $10.28 | $9.97 | $10.11 | $10.11 | 33,786,440 |
| 2022-06-20 | $9.79 | $10.26 | $9.79 | $10.19 | $10.19 | 56,026,610 |
| 2022-06-17 | $9.36 | $9.83 | $9.26 | $9.78 | $9.78 | 44,425,940 |
| 2022-06-16 | $9.38 | $9.63 | $9.28 | $9.46 | $9.46 | 40,589,530 |
| 2022-06-15 | $9.32 | $9.49 | $9.23 | $9.34 | $9.34 | 47,553,090 |
| 2022-06-14 | $9.28 | $9.34 | $9.09 | $9.32 | $9.32 | 34,358,730 |
| 2022-06-13 | $9.55 | $9.57 | $9.22 | $9.37 | $9.37 | 44,342,820 |
| 2022-06-10 | $9.62 | $9.72 | $9.48 | $9.64 | $9.64 | 32,189,110 |
| 2022-06-09 | $9.51 | $9.84 | $9.48 | $9.69 | $9.69 | 48,007,400 |
| 2022-06-08 | $9.29 | $9.63 | $9.21 | $9.62 | $9.62 | 48,480,990 |
| 2022-06-07 | $9.36 | $9.46 | $9.14 | $9.31 | $9.31 | 44,346,300 |
| 2022-06-06 | $9.46 | $9.46 | $9.11 | $9.36 | $9.36 | 45,702,380 |
| 2022-06-02 | $9.46 | $9.57 | $9.27 | $9.46 | $9.46 | 39,100,510 |
| 2022-06-01 | $9.67 | $9.73 | $9.46 | $9.52 | $9.52 | 43,893,780 |
| 2022-05-31 | $9.80 | $10.10 | $9.59 | $9.69 | $9.69 | 60,527,780 |
| 2022-05-30 | $9.71 | $9.86 | $9.62 | $9.75 | $9.75 | 32,119,010 |
| 2022-05-27 | $9.50 | $9.70 | $9.43 | $9.60 | $9.60 | 32,654,800 |
| 2022-05-26 | $9.36 | $9.61 | $9.34 | $9.49 | $9.49 | 40,281,200 |
| 2022-05-25 | $8.80 | $9.50 | $8.80 | $9.41 | $9.41 | 62,761,170 |
| 2022-05-24 | $8.93 | $9.20 | $8.83 | $8.83 | $8.83 | 55,340,110 |
| 2022-05-23 | $8.75 | $9.01 | $8.67 | $8.83 | $8.83 | 45,522,300 |
| 2022-05-20 | $8.40 | $8.89 | $8.38 | $8.87 | $8.87 | 70,702,020 |
| 2022-05-19 | $8.40 | $8.43 | $8.24 | $8.43 | $8.43 | 42,699,370 |
| 2022-05-18 | $8.75 | $8.75 | $8.43 | $8.52 | $8.52 | 43,190,070 |
| 2022-05-17 | $8.47 | $8.84 | $8.35 | $8.74 | $8.74 | 57,586,160 |
| 2022-05-16 | $8.73 | $8.94 | $8.50 | $8.64 | $8.64 | 63,416,960 |
| 2022-05-13 | $8.66 | $8.71 | $8.37 | $8.59 | $8.59 | 41,401,990 |
| 2022-05-12 | $8.80 | $8.93 | $8.40 | $8.71 | $8.71 | 52,940,200 |
| 2022-05-11 | $8.59 | $9.08 | $8.54 | $8.90 | $8.90 | 65,377,030 |
| 2022-05-10 | $8.31 | $8.65 | $8.08 | $8.55 | $8.55 | 47,517,400 |
| 2022-05-09 | $8.50 | $8.73 | $8.30 | $8.46 | $8.46 | 41,884,410 |
| 2022-05-06 | $9.21 | $9.22 | $8.51 | $8.70 | $8.70 | 71,155,910 |
| 2022-05-05 | $9.40 | $9.49 | $9.00 | $9.45 | $9.45 | 29,802,790 |
| 2022-05-04 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2022-05-03 | $9.47 | $9.47 | $9.47 | $9.47 | $9.47 | 0 |
| 2022-04-29 | $9.16 | $9.49 | $8.90 | $9.47 | $9.47 | 36,914,100 |
| 2022-04-28 | $9.30 | $9.65 | $9.15 | $9.34 | $9.34 | 28,419,000 |
| 2022-04-27 | $9.07 | $9.41 | $8.95 | $9.29 | $9.29 | 30,921,670 |
| 2022-04-26 | $9.43 | $9.57 | $9.08 | $9.18 | $9.18 | 31,204,640 |
| 2022-04-25 | $9.53 | $9.78 | $9.32 | $9.37 | $9.37 | 34,116,670 |
| 2022-04-22 | $9.67 | $9.86 | $9.47 | $9.78 | $9.78 | 27,646,670 |
| 2022-04-21 | $10.03 | $10.17 | $9.68 | $9.77 | $9.77 | 39,076,750 |
| 2022-04-20 | $10.21 | $10.45 | $9.95 | $10.15 | $10.15 | 47,659,610 |
| 2022-04-19 | $10.38 | $10.38 | $10.00 | $10.12 | $10.12 | 38,862,130 |
| 2022-04-18 | $10.28 | $10.55 | $10.12 | $10.40 | $10.40 | 25,166,480 |
| 2022-04-15 | $10.09 | $10.47 | $10.04 | $10.33 | $10.33 | 31,987,410 |
| 2022-04-14 | $10.21 | $10.52 | $10.18 | $10.28 | $10.28 | 47,107,430 |
| 2022-04-13 | $10.12 | $10.34 | $10.07 | $10.09 | $10.09 | 45,512,580 |
| 2022-04-12 | $9.55 | $10.40 | $9.41 | $10.25 | $10.25 | 72,462,220 |
| 2022-04-11 | $9.74 | $9.96 | $9.40 | $9.49 | $9.49 | 46,107,440 |
| 2022-04-08 | $9.55 | $9.84 | $9.46 | $9.81 | $9.81 | 34,333,720 |
| 2022-04-07 | $9.70 | $9.85 | $9.58 | $9.58 | $9.58 | 27,467,220 |
| 2022-04-06 | $9.70 | $9.91 | $9.50 | $9.76 | $9.76 | 45,090,000 |
| 2022-04-05 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-04-04 | $9.83 | $9.83 | $9.83 | $9.83 | $9.83 | 0 |
| 2022-04-01 | $9.05 | $9.86 | $8.98 | $9.83 | $9.83 | 77,803,790 |
| 2022-03-31 | $9.40 | $9.73 | $9.04 | $9.11 | $9.11 | 46,559,740 |
| 2022-03-30 | $9.12 | $9.62 | $8.97 | $9.50 | $9.50 | 60,972,150 |
| 2022-03-29 | $9.15 | $9.25 | $8.93 | $8.97 | $8.97 | 22,481,640 |
| 2022-03-28 | $9.15 | $9.24 | $8.90 | $9.08 | $9.08 | 40,284,900 |
| 2022-03-25 | $9.68 | $9.73 | $9.24 | $9.38 | $9.38 | 38,578,500 |
| 2022-03-24 | $9.43 | $9.88 | $9.38 | $9.72 | $9.72 | 39,210,270 |
| 2022-03-23 | $9.54 | $9.71 | $9.32 | $9.53 | $9.53 | 53,495,660 |
| 2022-03-22 | $9.41 | $9.98 | $9.36 | $9.77 | $9.77 | 90,772,560 |
| 2022-03-21 | $9.44 | $10.05 | $9.44 | $9.80 | $9.80 | 49,974,240 |
| 2022-03-18 | $9.33 | $9.80 | $9.26 | $9.65 | $9.65 | 41,989,740 |
| 2022-03-17 | $9.43 | $9.86 | $9.20 | $9.51 | $9.51 | 77,856,480 |
| 2022-03-16 | $8.79 | $9.26 | $8.79 | $9.26 | $9.26 | 67,517,640 |
| 2022-03-15 | $8.51 | $8.80 | $8.33 | $8.42 | $8.42 | 65,048,900 |
| 2022-03-14 | $9.09 | $9.09 | $8.57 | $8.60 | $8.60 | 59,557,630 |
| 2022-03-11 | $8.97 | $9.54 | $8.68 | $9.41 | $9.41 | 53,377,050 |
| 2022-03-10 | $9.37 | $9.42 | $9.06 | $9.06 | $9.06 | 28,794,200 |
| 2022-03-09 | $9.11 | $9.15 | $8.56 | $8.96 | $8.96 | 35,302,930 |
| 2022-03-08 | $9.02 | $9.51 | $9.01 | $9.06 | $9.06 | 63,624,230 |
| 2022-03-07 | $10.24 | $10.24 | $9.27 | $9.28 | $9.28 | 110,836,100 |
| 2022-03-04 | $10.19 | $10.57 | $10.13 | $10.30 | $10.30 | 50,792,740 |
| 2022-03-03 | $10.17 | $10.45 | $10.12 | $10.28 | $10.28 | 56,278,360 |
| 2022-03-02 | $9.90 | $10.14 | $9.80 | $10.08 | $10.08 | 30,981,000 |
| 2022-03-01 | $9.80 | $10.27 | $9.75 | $10.03 | $10.03 | 39,715,030 |
| 2022-02-28 | $9.91 | $9.98 | $9.67 | $9.88 | $9.88 | 37,102,470 |
| 2022-02-25 | $9.85 | $10.04 | $9.73 | $10.02 | $10.02 | 40,303,740 |
| 2022-02-24 | $9.90 | $10.03 | $9.70 | $9.83 | $9.83 | 42,511,700 |
| 2022-02-23 | $10.12 | $10.18 | $9.85 | $9.97 | $9.97 | 46,886,730 |
| 2022-02-22 | $10.18 | $10.46 | $10.05 | $10.15 | $10.15 | 41,622,410 |
| 2022-02-21 | $10.28 | $10.52 | $9.98 | $10.35 | $10.35 | 51,438,630 |
| 2022-02-18 | $10.13 | $10.52 | $10.05 | $10.38 | $10.38 | 54,780,820 |
| 2022-02-17 | $10.38 | $10.38 | $9.91 | $10.15 | $10.15 | 56,286,290 |
| 2022-02-16 | $10.40 | $10.51 | $10.07 | $10.43 | $10.43 | 52,343,520 |
| 2022-02-15 | $10.73 | $10.73 | $10.02 | $10.35 | $10.35 | 92,190,420 |
| 2022-02-14 | $10.95 | $11.07 | $10.42 | $10.82 | $10.82 | 73,808,870 |
| 2022-02-11 | $11.01 | $11.38 | $10.82 | $10.97 | $10.97 | 64,772,440 |
| 2022-02-10 | $10.70 | $11.35 | $10.66 | $11.00 | $11.00 | 73,783,730 |
| 2022-02-09 | $10.49 | $10.87 | $10.28 | $10.77 | $10.77 | 64,842,530 |
| 2022-02-08 | $10.03 | $10.61 | $9.95 | $10.59 | $10.59 | 82,748,710 |
| 2022-02-07 | $10.00 | $10.24 | $9.51 | $10.11 | $10.11 | 59,467,440 |
| 2022-02-04 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-02-03 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-02-02 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-02-01 | $10.02 | $10.02 | $10.02 | $10.02 | $10.02 | 0 |
| 2022-01-28 | $9.74 | $10.23 | $9.40 | $10.02 | $10.02 | 66,279,450 |
| 2022-01-27 | $9.71 | $10.08 | $9.62 | $9.80 | $9.80 | 52,118,900 |
| 2022-01-26 | $9.92 | $10.22 | $9.69 | $9.71 | $9.71 | 60,081,340 |
| 2022-01-25 | $9.69 | $10.38 | $9.62 | $9.99 | $9.99 | 82,940,650 |
| 2022-01-24 | $9.84 | $9.99 | $9.58 | $9.69 | $9.69 | 59,049,570 |
| 2022-01-21 | $10.10 | $10.41 | $9.87 | $9.90 | $9.90 | 65,882,690 |
| 2022-01-20 | $9.64 | $10.09 | $9.60 | $9.89 | $9.89 | 42,985,680 |
| 2022-01-19 | $9.61 | $9.85 | $9.56 | $9.63 | $9.63 | 31,067,340 |
| 2022-01-18 | $9.41 | $9.75 | $9.22 | $9.67 | $9.67 | 39,654,410 |
| 2022-01-17 | $9.30 | $9.45 | $9.20 | $9.32 | $9.32 | 27,957,720 |
| 2022-01-14 | $9.56 | $9.60 | $9.29 | $9.39 | $9.39 | 27,837,810 |
| 2022-01-13 | $9.60 | $9.80 | $9.44 | $9.52 | $9.52 | 36,042,210 |
| 2022-01-12 | $9.73 | $10.06 | $9.57 | $9.69 | $9.69 | 42,863,520 |
| 2022-01-11 | $9.70 | $10.05 | $9.60 | $9.74 | $9.74 | 71,880,110 |
| 2022-01-10 | $9.40 | $9.80 | $9.16 | $9.73 | $9.73 | 56,626,470 |
| 2022-01-07 | $9.30 | $9.58 | $9.28 | $9.46 | $9.46 | 26,826,880 |
| 2022-01-06 | $9.42 | $9.61 | $9.29 | $9.35 | $9.35 | 43,037,260 |
| 2022-01-05 | $9.29 | $9.83 | $9.29 | $9.63 | $9.63 | 92,119,610 |
| 2022-01-04 | $9.15 | $9.62 | $8.98 | $9.45 | $9.45 | 73,186,540 |
| 2022-01-03 | $9.13 | $9.13 | $9.13 | $9.13 | $9.13 | 0 |
| 2021-12-31 | $9.06 | $9.29 | $8.96 | $9.13 | $9.13 | 44,682,390 |
| 2021-12-30 | $9.07 | $9.26 | $9.00 | $9.12 | $9.12 | 43,475,110 |
| 2021-12-29 | $8.80 | $9.44 | $8.77 | $9.12 | $9.12 | 78,885,540 |
| 2021-12-28 | $9.08 | $9.09 | $8.68 | $8.77 | $8.77 | 59,578,750 |
| 2021-12-27 | $8.59 | $9.09 | $8.52 | $9.01 | $9.01 | 57,549,970 |
| 2021-12-24 | $8.47 | $8.65 | $8.33 | $8.59 | $8.59 | 27,725,320 |
| 2021-12-23 | $8.39 | $8.67 | $8.39 | $8.45 | $8.45 | 27,430,340 |
| 2021-12-22 | $8.58 | $8.77 | $8.35 | $8.36 | $8.36 | 37,805,680 |
| 2021-12-21 | $8.42 | $8.58 | $8.33 | $8.46 | $8.46 | 26,895,120 |
| 2021-12-20 | $8.28 | $8.35 | $8.24 | $8.30 | $8.30 | 13,371,430 |
| 2021-12-17 | $8.38 | $8.44 | $8.29 | $8.32 | $8.32 | 21,589,740 |
| 2021-12-16 | $8.13 | $8.44 | $8.10 | $8.41 | $8.41 | 23,260,690 |
| 2021-12-15 | $8.27 | $8.30 | $8.12 | $8.15 | $8.15 | 20,533,450 |
| 2021-12-14 | $8.30 | $8.32 | $8.17 | $8.26 | $8.26 | 19,708,180 |
| 2021-12-13 | $8.49 | $8.59 | $8.33 | $8.36 | $8.36 | 21,345,480 |
| 2021-12-10 | $8.50 | $8.63 | $8.49 | $8.55 | $8.55 | 19,571,910 |
| 2021-12-09 | $8.70 | $8.77 | $8.51 | $8.59 | $8.59 | 33,931,520 |
| 2021-12-08 | $8.58 | $8.61 | $8.39 | $8.52 | $8.52 | 33,365,620 |
| 2021-12-07 | $8.32 | $8.73 | $8.27 | $8.58 | $8.58 | 52,171,080 |
| 2021-12-06 | $8.26 | $8.26 | $8.14 | $8.17 | $8.17 | 13,701,330 |
| 2021-12-03 | $8.26 | $8.26 | $8.26 | $8.26 | $8.26 | 25,810,730 |
| 2021-12-02 | $8.01 | $8.01 | $8.01 | $8.01 | $8.01 | 29,388,260 |
| 2021-12-01 | $7.88 | $8.14 | $7.85 | $8.09 | $8.09 | 29,470,510 |
| 2021-11-30 | $7.95 | $8.04 | $7.78 | $7.98 | $7.98 | 30,442,430 |
| 2021-11-29 | $7.85 | $8.08 | $7.66 | $7.98 | $7.98 | 62,592,890 |
| 2021-11-26 | $8.22 | $8.31 | $8.03 | $8.24 | $8.24 | 35,676,500 |
| 2021-11-25 | $8.41 | $8.47 | $8.28 | $8.31 | $8.31 | 14,949,160 |
| 2021-11-24 | $8.47 | $8.48 | $8.30 | $8.40 | $8.40 | 24,024,820 |
| 2021-11-23 | $8.60 | $8.73 | $8.46 | $8.49 | $8.49 | 40,702,180 |
| 2021-11-22 | $8.45 | $8.61 | $8.33 | $8.52 | $8.52 | 25,518,240 |
| 2021-11-19 | $8.43 | $8.60 | $8.26 | $8.50 | $8.50 | 30,120,790 |
| 2021-11-18 | $8.61 | $8.64 | $8.40 | $8.42 | $8.42 | 29,966,850 |
| 2021-11-17 | $8.77 | $8.80 | $8.49 | $8.60 | $8.60 | 37,236,230 |
| 2021-11-16 | $8.81 | $8.87 | $8.70 | $8.77 | $8.77 | 21,403,750 |
| 2021-11-15 | $9.06 | $9.11 | $8.75 | $8.80 | $8.80 | 43,152,430 |
| 2021-11-12 | $8.77 | $9.16 | $8.75 | $9.11 | $9.11 | 56,327,610 |
| 2021-11-11 | $8.67 | $8.89 | $8.62 | $8.82 | $8.82 | 34,613,340 |
| 2021-11-10 | $8.89 | $8.96 | $8.57 | $8.67 | $8.67 | 50,910,160 |
| 2021-11-09 | $9.01 | $9.08 | $8.65 | $8.97 | $8.97 | 51,364,530 |
| 2021-11-08 | $8.80 | $9.14 | $8.74 | $9.01 | $9.01 | 143,826,720 |
| 2021-11-05 | $8.32 | $8.32 | $8.32 | $8.32 | $8.32 | 16,672,020 |
| 2021-11-04 | $8.29 | $8.37 | $8.25 | $8.32 | $8.32 | 15,296,940 |
| 2021-11-03 | $8.41 | $8.46 | $8.15 | $8.31 | $8.31 | 30,470,370 |
| 2021-11-02 | $8.30 | $8.52 | $8.14 | $8.47 | $8.47 | 59,693,810 |
| 2021-11-01 | $8.30 | $8.57 | $7.85 | $8.43 | $8.43 | 86,404,820 |
| 2021-10-29 | $7.95 | $8.53 | $7.94 | $8.51 | $8.51 | 86,071,970 |
| 2021-10-28 | $7.95 | $8.24 | $7.92 | $7.98 | $7.98 | 50,415,550 |
| 2021-10-27 | $8.04 | $8.09 | $7.89 | $7.95 | $7.95 | 20,203,860 |
| 2021-10-26 | $7.92 | $8.23 | $7.92 | $8.03 | $8.03 | 35,908,480 |
| 2021-10-25 | $7.91 | $8.03 | $7.80 | $7.98 | $7.98 | 37,481,580 |
| 2021-10-22 | $8.17 | $8.26 | $7.99 | $8.07 | $8.07 | 37,601,500 |
| 2021-10-21 | $8.15 | $8.25 | $8.08 | $8.18 | $8.18 | 25,162,910 |
| 2021-10-20 | $8.15 | $8.33 | $8.00 | $8.23 | $8.23 | 45,496,690 |
| 2021-10-19 | $8.25 | $8.32 | $8.10 | $8.20 | $8.20 | 40,290,270 |
| 2021-10-18 | $8.30 | $8.42 | $8.17 | $8.34 | $8.34 | 45,116,920 |
| 2021-10-15 | $8.48 | $8.55 | $8.31 | $8.35 | $8.35 | 51,329,760 |
| 2021-10-14 | $8.23 | $8.80 | $8.22 | $8.59 | $8.59 | 79,257,030 |
| 2021-10-13 | $8.10 | $8.35 | $8.05 | $8.26 | $8.26 | 46,946,130 |
| 2021-10-12 | $8.09 | $8.30 | $8.02 | $8.18 | $8.18 | 62,617,790 |
| 2021-10-11 | $7.89 | $8.18 | $7.76 | $8.12 | $8.12 | 83,966,120 |
| 2021-10-08 | $7.70 | $8.07 | $7.69 | $7.89 | $7.89 | 109,084,840 |
| 2021-10-07 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2021-10-06 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2021-09-30 | $7.24 | $7.47 | $7.24 | $7.44 | $7.44 | 31,524,820 |
| 2021-09-29 | $7.46 | $7.46 | $7.09 | $7.24 | $7.24 | 50,660,850 |
| 2021-09-28 | $7.50 | $7.55 | $7.40 | $7.52 | $7.52 | 25,088,950 |
| 2021-09-27 | $7.61 | $7.64 | $7.35 | $7.49 | $7.49 | 31,014,900 |
| 2021-09-24 | $7.54 | $7.65 | $7.51 | $7.55 | $7.55 | 23,895,050 |
| 2021-09-23 | $7.48 | $7.61 | $7.46 | $7.51 | $7.51 | 26,121,060 |
| 2021-09-22 | $7.38 | $7.53 | $7.31 | $7.50 | $7.50 | 25,219,050 |
| 2021-09-21 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2021-09-20 | $7.45 | $7.45 | $7.45 | $7.45 | $7.45 | 0 |
| 2021-09-17 | $7.20 | $7.52 | $7.20 | $7.45 | $7.45 | 29,135,760 |
| 2021-09-16 | $7.37 | $7.51 | $7.20 | $7.22 | $7.22 | 27,123,590 |
| 2021-09-15 | $7.26 | $7.36 | $7.20 | $7.31 | $7.31 | 34,091,960 |
| 2021-09-14 | $7.61 | $7.78 | $7.30 | $7.32 | $7.32 | 55,206,940 |
| 2021-09-13 | $7.45 | $7.94 | $7.42 | $7.68 | $7.68 | 63,864,070 |
| 2021-09-10 | $7.92 | $8.16 | $7.72 | $7.74 | $7.74 | 77,997,800 |
| 2021-09-09 | $7.70 | $7.90 | $7.67 | $7.89 | $7.89 | 38,347,210 |
| 2021-09-08 | $7.61 | $7.77 | $7.58 | $7.69 | $7.69 | 26,008,000 |
| 2021-09-07 | $7.58 | $7.65 | $7.53 | $7.61 | $7.61 | 29,280,790 |
| 2021-09-06 | $7.56 | $7.66 | $7.51 | $7.54 | $7.54 | 37,332,890 |
| 2021-09-03 | $7.33 | $7.66 | $7.26 | $7.56 | $7.56 | 58,654,590 |
| 2021-09-02 | $7.27 | $7.42 | $7.24 | $7.39 | $7.39 | 28,396,900 |
| 2021-09-01 | $7.22 | $7.35 | $7.19 | $7.31 | $7.31 | 36,670,830 |
| 2021-08-31 | $7.07 | $7.24 | $7.04 | $7.24 | $7.24 | 29,626,200 |
| 2021-08-30 | $7.20 | $7.25 | $7.03 | $7.10 | $7.10 | 22,507,170 |
| 2021-08-27 | $7.18 | $7.23 | $7.11 | $7.17 | $7.17 | 19,669,000 |
| 2021-08-26 | $7.17 | $7.28 | $7.06 | $7.23 | $7.23 | 32,339,620 |
| 2021-08-25 | $7.06 | $7.25 | $7.01 | $7.20 | $7.20 | 41,395,090 |
| 2021-08-24 | $6.96 | $7.04 | $6.92 | $7.00 | $7.00 | 22,589,960 |
| 2021-08-23 | $7.10 | $7.10 | $6.91 | $6.97 | $6.97 | 28,550,720 |
| 2021-08-20 | $7.06 | $7.14 | $6.92 | $7.10 | $7.10 | 30,330,570 |
| 2021-08-19 | $7.15 | $7.15 | $6.95 | $7.10 | $7.10 | 32,432,190 |
| 2021-08-18 | $6.91 | $7.18 | $6.84 | $7.08 | $7.08 | 70,275,190 |
| 2021-08-17 | $6.71 | $7.15 | $6.71 | $6.91 | $6.91 | 86,871,170 |
| 2021-08-16 | $6.59 | $6.74 | $6.58 | $6.70 | $6.70 | 28,726,080 |
| 2021-08-13 | $6.54 | $6.60 | $6.50 | $6.57 | $6.57 | 26,159,470 |
| 2021-08-12 | $6.59 | $6.68 | $6.52 | $6.56 | $6.56 | 35,853,820 |
| 2021-08-11 | $6.50 | $6.62 | $6.48 | $6.55 | $6.55 | 27,212,870 |
| 2021-08-10 | $6.48 | $6.51 | $6.42 | $6.50 | $6.50 | 21,338,550 |
| 2021-08-09 | $6.30 | $6.51 | $6.28 | $6.48 | $6.48 | 34,646,400 |
| 2021-08-06 | $6.40 | $6.44 | $6.26 | $6.31 | $6.31 | 44,403,630 |
| 2021-08-05 | $6.40 | $6.53 | $6.35 | $6.37 | $6.37 | 32,199,580 |
| 2021-08-04 | $6.53 | $6.55 | $6.40 | $6.42 | $6.42 | 30,557,040 |
| 2021-08-03 | $6.51 | $6.56 | $6.46 | $6.53 | $6.53 | 29,792,900 |
| 2021-08-02 | $6.35 | $6.58 | $6.23 | $6.51 | $6.51 | 60,226,490 |
| 2021-07-30 | $6.80 | $6.80 | $6.54 | $6.58 | $6.58 | 67,531,110 |
| 2021-07-29 | $7.01 | $7.06 | $6.83 | $6.84 | $6.84 | 33,798,170 |
| 2021-07-28 | $7.01 | $7.04 | $6.80 | $7.04 | $7.04 | 39,134,100 |
| 2021-07-27 | $7.03 | $7.12 | $6.98 | $7.01 | $7.01 | 24,628,180 |
| 2021-07-26 | $7.19 | $7.19 | $7.01 | $7.03 | $7.03 | 32,459,510 |
| 2021-07-23 | $7.31 | $7.32 | $7.20 | $7.23 | $7.23 | 25,119,820 |
| 2021-07-22 | $7.27 | $7.38 | $7.25 | $7.35 | $7.35 | 20,930,810 |
| 2021-07-21 | $7.50 | $7.53 | $7.28 | $7.29 | $7.29 | 35,750,990 |
| 2021-07-20 | $7.45 | $7.55 | $7.42 | $7.50 | $7.50 | 31,833,400 |
| 2021-07-19 | $7.34 | $7.56 | $7.24 | $7.53 | $7.53 | 44,771,400 |
| 2021-07-16 | $7.23 | $7.43 | $7.21 | $7.38 | $7.38 | 51,051,660 |
| 2021-07-15 | $7.23 | $7.24 | $7.15 | $7.23 | $7.23 | 25,976,650 |
| 2021-07-14 | $7.44 | $7.44 | $7.16 | $7.20 | $7.20 | 54,743,980 |
| 2021-07-13 | $7.34 | $7.49 | $7.25 | $7.47 | $7.47 | 45,932,670 |
| 2021-07-12 | $7.57 | $7.61 | $7.33 | $7.34 | $7.34 | 49,225,300 |
| 2021-07-09 | $7.53 | $7.57 | $7.50 | $7.55 | $7.55 | 18,473,950 |
| 2021-07-08 | $7.59 | $7.61 | $7.48 | $7.58 | $7.58 | 47,277,130 |
| 2021-07-07 | $7.54 | $7.61 | $7.46 | $7.60 | $7.60 | 24,612,120 |
| 2021-07-06 | $7.58 | $7.67 | $7.52 | $7.54 | $7.54 | 29,040,870 |
| 2021-07-05 | $7.63 | $7.65 | $7.51 | $7.58 | $7.58 | 23,503,560 |
| 2021-07-02 | $7.75 | $7.80 | $7.59 | $7.62 | $7.62 | 34,053,340 |
| 2021-07-01 | $7.80 | $7.85 | $7.74 | $7.77 | $7.77 | 17,263,890 |
| 2021-06-30 | $7.79 | $7.89 | $7.68 | $7.78 | $7.78 | 26,795,950 |
| 2021-06-29 | $8.09 | $8.10 | $7.76 | $7.78 | $7.78 | 67,346,230 |
| 2021-06-28 | $8.16 | $8.19 | $8.09 | $8.10 | $8.10 | 26,901,320 |
| 2021-06-25 | $8.20 | $8.21 | $8.10 | $8.16 | $8.16 | 24,257,760 |
| 2021-06-24 | $8.20 | $8.49 | $8.20 | $8.20 | $8.20 | 33,091,580 |
| 2021-06-23 | $8.19 | $8.31 | $8.12 | $8.27 | $8.27 | 19,644,100 |
| 2021-06-22 | $8.23 | $8.31 | $8.09 | $8.19 | $8.19 | 23,246,960 |
| 2021-06-21 | $8.31 | $8.37 | $8.12 | $8.19 | $8.19 | 27,260,510 |
| 2021-06-18 | $8.09 | $8.37 | $8.09 | $8.33 | $8.33 | 26,700,200 |
| 2021-06-17 | $8.05 | $8.18 | $8.05 | $8.17 | $8.17 | 15,129,680 |
| 2021-06-16 | $8.21 | $8.24 | $8.09 | $8.09 | $8.09 | 20,723,470 |
| 2021-06-15 | $8.31 | $8.34 | $8.20 | $8.21 | $8.21 | 17,064,530 |
| 2021-06-14 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 0 |
| 2021-06-11 | $8.41 | $8.41 | $8.19 | $8.36 | $8.36 | 28,722,710 |
| 2021-06-10 | $8.35 | $8.44 | $8.33 | $8.41 | $8.41 | 15,927,730 |
| 2021-06-09 | $8.46 | $8.47 | $8.33 | $8.37 | $8.37 | 18,062,470 |
| 2021-06-08 | $8.36 | $8.58 | $8.31 | $8.47 | $8.47 | 19,037,820 |
| 2021-06-07 | $8.53 | $8.53 | $8.32 | $8.38 | $8.38 | 20,514,940 |
| 2021-06-04 | $8.46 | $8.59 | $8.46 | $8.53 | $8.53 | 11,878,140 |
| 2021-06-03 | $8.58 | $8.62 | $8.46 | $8.53 | $8.53 | 16,964,450 |
| 2021-06-02 | $8.45 | $8.58 | $8.33 | $8.53 | $8.53 | 30,082,430 |
| 2021-06-01 | $8.37 | $8.51 | $8.30 | $8.47 | $8.47 | 30,484,180 |
| 2021-05-31 | $8.55 | $8.56 | $8.33 | $8.41 | $8.41 | 39,947,620 |
| 2021-05-28 | $8.83 | $8.88 | $8.62 | $8.67 | $8.67 | 31,314,680 |
| 2021-05-27 | $8.95 | $9.00 | $8.81 | $8.90 | $8.90 | 32,929,600 |
| 2021-05-26 | $8.79 | $9.00 | $8.76 | $9.00 | $9.00 | 41,592,790 |
| 2021-05-25 | $8.75 | $8.98 | $8.61 | $8.80 | $8.80 | 50,490,160 |
| 2021-05-24 | $8.76 | $8.88 | $8.66 | $8.74 | $8.74 | 22,947,180 |
| 2021-05-21 | $8.75 | $8.84 | $8.64 | $8.72 | $8.72 | 20,045,990 |
| 2021-05-20 | $8.74 | $8.82 | $8.60 | $8.75 | $8.75 | 18,524,870 |
| 2021-05-19 | $8.78 | $8.78 | $8.64 | $8.76 | $8.76 | 14,641,810 |
| 2021-05-18 | $8.65 | $8.84 | $8.58 | $8.80 | $8.80 | 30,672,890 |
| 2021-05-17 | $8.50 | $8.66 | $8.41 | $8.66 | $8.66 | 28,324,330 |
| 2021-05-14 | $8.32 | $8.58 | $8.27 | $8.56 | $8.56 | 24,226,250 |
| 2021-05-13 | $8.39 | $8.42 | $8.27 | $8.28 | $8.28 | 21,816,300 |
| 2021-05-12 | $8.52 | $8.60 | $8.39 | $8.43 | $8.43 | 19,603,710 |
| 2021-05-11 | $8.35 | $8.62 | $8.25 | $8.56 | $8.56 | 33,664,850 |
| 2021-05-10 | $8.39 | $8.43 | $8.24 | $8.42 | $8.42 | 23,270,140 |
| 2021-05-07 | $8.22 | $8.47 | $8.16 | $8.40 | $8.40 | 33,303,310 |
| 2021-05-06 | $8.10 | $8.33 | $8.03 | $8.26 | $8.26 | 47,019,570 |
| 2021-05-05 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2021-05-04 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2021-04-30 | $8.40 | $8.44 | $7.98 | $8.18 | $8.18 | 77,286,980 |
| 2021-04-29 | $8.50 | $8.66 | $8.49 | $8.62 | $8.62 | 20,149,250 |
| 2021-04-28 | $8.56 | $8.74 | $8.44 | $8.61 | $8.61 | 36,501,120 |
| 2021-04-27 | $8.80 | $8.84 | $8.58 | $8.62 | $8.62 | 27,500,180 |
| 2021-04-26 | $8.80 | $8.95 | $8.70 | $8.80 | $8.80 | 26,709,180 |
| 2021-04-23 | $8.90 | $9.03 | $8.78 | $8.89 | $8.89 | 31,822,820 |
| 2021-04-22 | $9.09 | $9.14 | $8.92 | $8.93 | $8.93 | 26,237,190 |
| 2021-04-21 | $9.11 | $9.18 | $8.98 | $9.06 | $9.06 | 33,317,160 |
| 2021-04-20 | $9.37 | $9.44 | $9.22 | $9.28 | $9.28 | 32,275,890 |
| 2021-04-19 | $9.16 | $9.53 | $9.11 | $9.33 | $9.33 | 56,199,940 |
| 2021-04-16 | $8.83 | $9.28 | $8.78 | $9.16 | $9.16 | 51,855,810 |
| 2021-04-15 | $8.82 | $8.92 | $8.78 | $8.83 | $8.83 | 18,084,430 |
| 2021-04-14 | $8.65 | $8.96 | $8.64 | $8.84 | $8.84 | 36,857,600 |
| 2021-04-13 | $8.76 | $8.84 | $8.62 | $8.71 | $8.71 | 25,578,870 |
| 2021-04-12 | $8.84 | $8.96 | $8.72 | $8.86 | $8.86 | 27,571,930 |
| 2021-04-09 | $9.14 | $9.15 | $8.85 | $8.85 | $8.85 | 39,194,560 |
| 2021-04-08 | $9.10 | $9.22 | $8.92 | $9.17 | $9.17 | 45,375,070 |
| 2021-04-07 | $8.82 | $9.23 | $8.74 | $9.19 | $9.19 | 70,863,300 |
| 2021-04-06 | $8.99 | $9.03 | $8.72 | $8.85 | $8.85 | 26,604,210 |
| 2021-04-05 | $8.91 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| 2021-04-02 | $8.85 | $8.97 | $8.80 | $8.91 | $8.91 | 28,961,850 |
| 2021-04-01 | $9.05 | $9.05 | $8.60 | $8.92 | $8.92 | 53,910,400 |
| 2021-03-31 | $9.00 | $9.12 | $8.89 | $9.05 | $9.05 | 36,046,480 |
| 2021-03-30 | $8.86 | $9.08 | $8.79 | $8.99 | $8.99 | 34,388,140 |
| 2021-03-29 | $9.05 | $9.27 | $8.83 | $8.93 | $8.93 | 61,423,690 |
| 2021-03-26 | $8.75 | $9.26 | $8.75 | $9.06 | $9.06 | 83,401,120 |
| 2021-03-25 | $8.46 | $8.74 | $8.41 | $8.66 | $8.66 | 45,267,030 |
| 2021-03-24 | $8.75 | $8.80 | $8.40 | $8.50 | $8.50 | 91,481,590 |
| 2021-03-23 | $9.27 | $9.41 | $8.89 | $8.95 | $8.95 | 85,098,400 |
| 2021-03-22 | $9.05 | $9.42 | $8.98 | $9.33 | $9.33 | 82,586,750 |
| 2021-03-19 | $9.09 | $9.20 | $8.81 | $9.15 | $9.15 | 81,971,920 |
| 2021-03-18 | $8.98 | $9.39 | $8.82 | $9.18 | $9.18 | 112,387,240 |
| 2021-03-17 | $8.87 | $8.94 | $8.71 | $8.82 | $8.82 | 70,670,040 |
| 2021-03-16 | $8.71 | $9.05 | $8.55 | $9.01 | $9.01 | 132,406,380 |
| 2021-03-15 | $8.41 | $9.04 | $8.40 | $8.72 | $8.72 | 158,610,970 |
| 2021-03-12 | $8.33 | $8.44 | $8.21 | $8.31 | $8.31 | 53,691,330 |
| 2021-03-11 | $8.10 | $8.50 | $8.08 | $8.38 | $8.38 | 74,394,610 |
| 2021-03-10 | $8.08 | $8.26 | $7.99 | $8.12 | $8.12 | 53,888,270 |
| 2021-03-09 | $7.89 | $8.35 | $7.80 | $8.08 | $8.08 | 102,385,640 |
| 2021-03-08 | $8.01 | $8.14 | $7.78 | $7.79 | $7.79 | 76,583,050 |
| 2021-03-05 | $8.23 | $8.33 | $7.93 | $8.00 | $8.00 | 93,734,570 |
| 2021-03-04 | $8.48 | $8.59 | $8.33 | $8.37 | $8.37 | 68,231,710 |
| 2021-03-03 | $8.17 | $8.62 | $8.12 | $8.57 | $8.57 | 89,379,380 |
| 2021-03-02 | $8.27 | $8.28 | $8.08 | $8.17 | $8.17 | 51,986,690 |
| 2021-03-01 | $8.13 | $8.28 | $8.07 | $8.23 | $8.23 | 48,435,960 |
| 2021-02-26 | $8.06 | $8.35 | $7.96 | $8.09 | $8.09 | 96,262,700 |
| 2021-02-25 | $8.44 | $8.70 | $8.18 | $8.22 | $8.22 | 119,436,900 |
| 2021-02-24 | $8.58 | $8.64 | $8.16 | $8.35 | $8.35 | 131,529,120 |
| 2021-02-23 | $8.20 | $8.65 | $8.18 | $8.53 | $8.53 | 135,477,370 |
| 2021-02-22 | $8.19 | $8.39 | $8.07 | $8.15 | $8.15 | 82,962,760 |
| 2021-02-19 | $8.07 | $8.33 | $8.01 | $8.20 | $8.20 | 97,314,480 |
| 2021-02-18 | $7.96 | $8.18 | $7.78 | $8.09 | $8.09 | 117,256,420 |
| 2021-02-17 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2021-02-16 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2021-02-15 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2021-02-12 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2021-02-11 | $7.79 | $7.79 | $7.79 | $7.79 | $7.79 | 0 |
| 2021-02-10 | $7.76 | $7.82 | $7.63 | $7.79 | $7.79 | 70,068,820 |
| 2021-02-09 | $7.75 | $7.84 | $7.60 | $7.84 | $7.84 | 69,833,200 |
| 2021-02-08 | $7.36 | $7.81 | $7.32 | $7.77 | $7.77 | 143,562,910 |
| 2021-02-05 | $7.03 | $7.38 | $6.99 | $7.37 | $7.37 | 110,866,810 |
| 2021-02-04 | $7.04 | $7.16 | $6.96 | $7.01 | $7.01 | 46,863,800 |
| 2021-02-03 | $7.15 | $7.24 | $7.04 | $7.07 | $7.07 | 45,089,150 |
| 2021-02-02 | $7.21 | $7.32 | $7.10 | $7.19 | $7.19 | 52,559,650 |
| 2021-02-01 | $7.05 | $7.40 | $6.91 | $7.28 | $7.28 | 83,098,510 |
| 2021-01-29 | $7.02 | $7.36 | $6.99 | $7.20 | $7.20 | 110,765,060 |
| 2021-01-28 | $7.06 | $7.10 | $6.93 | $6.95 | $6.95 | 42,519,240 |
| 2021-01-27 | $7.01 | $7.16 | $6.98 | $7.11 | $7.11 | 55,589,800 |
| 2021-01-26 | $6.99 | $7.08 | $6.94 | $7.05 | $7.05 | 48,897,180 |
| 2021-01-25 | $6.95 | $6.99 | $6.87 | $6.97 | $6.97 | 46,301,350 |
| 2021-01-22 | $7.04 | $7.04 | $6.95 | $6.97 | $6.97 | 48,542,020 |
| 2021-01-21 | $7.09 | $7.12 | $7.01 | $7.07 | $7.07 | 57,276,670 |
| 2021-01-20 | $7.20 | $7.24 | $7.11 | $7.15 | $7.15 | 35,282,350 |
| 2021-01-19 | $7.08 | $7.32 | $7.03 | $7.20 | $7.20 | 70,856,560 |
| 2021-01-18 | $7.05 | $7.12 | $6.99 | $7.08 | $7.08 | 36,632,270 |
| 2021-01-15 | $7.12 | $7.17 | $7.02 | $7.08 | $7.08 | 46,175,910 |
| 2021-01-14 | $7.10 | $7.27 | $7.08 | $7.12 | $7.12 | 40,845,810 |
| 2021-01-13 | $7.05 | $7.26 | $7.00 | $7.15 | $7.15 | 56,696,270 |
| 2021-01-12 | $6.88 | $7.09 | $6.82 | $7.09 | $7.09 | 71,233,050 |
| 2021-01-11 | $7.24 | $7.32 | $6.85 | $6.86 | $6.86 | 139,460,130 |
| 2021-01-08 | $7.15 | $7.31 | $7.12 | $7.30 | $7.30 | 47,945,330 |
| 2021-01-07 | $7.29 | $7.40 | $7.15 | $7.20 | $7.20 | 60,755,740 |
| 2021-01-06 | $7.39 | $7.52 | $7.32 | $7.35 | $7.35 | 64,640,340 |
| 2021-01-05 | $7.35 | $7.46 | $7.24 | $7.39 | $7.39 | 68,904,360 |
| 2021-01-04 | $7.41 | $7.48 | $7.30 | $7.40 | $7.40 | 59,017,910 |
| 2021-01-01 | $7.49 | $7.49 | $7.49 | $7.49 | $7.49 | 0 |
| 2020-12-31 | $7.17 | $7.62 | $7.15 | $7.49 | $7.49 | 94,133,040 |
| 2020-12-30 | $7.11 | $7.22 | $7.06 | $7.15 | $7.15 | 38,548,450 |
| 2020-12-29 | $7.08 | $7.23 | $7.08 | $7.12 | $7.12 | 37,902,860 |
| 2020-12-28 | $7.13 | $7.17 | $7.06 | $7.13 | $7.13 | 46,596,070 |
| 2020-12-25 | $7.09 | $7.26 | $7.04 | $7.23 | $7.23 | 42,162,410 |
| 2020-12-24 | $7.09 | $7.23 | $7.01 | $7.15 | $7.15 | 60,728,600 |
| 2020-12-23 | $7.11 | $7.15 | $7.01 | $7.08 | $7.08 | 59,075,280 |
| 2020-12-22 | $7.30 | $7.34 | $7.09 | $7.10 | $7.10 | 85,122,360 |
| 2020-12-21 | $7.51 | $7.52 | $7.29 | $7.35 | $7.35 | 80,894,550 |
| 2020-12-18 | $7.61 | $7.69 | $7.55 | $7.64 | $7.64 | 37,315,240 |
| 2020-12-17 | $7.52 | $7.66 | $7.47 | $7.64 | $7.64 | 42,386,000 |
| 2020-12-16 | $7.56 | $7.66 | $7.40 | $7.57 | $7.57 | 45,943,800 |
| 2020-12-15 | $7.65 | $7.65 | $7.45 | $7.56 | $7.56 | 59,854,440 |
| 2020-12-14 | $7.75 | $7.80 | $7.62 | $7.67 | $7.67 | 40,449,870 |
| 2020-12-11 | $7.76 | $7.88 | $7.68 | $7.76 | $7.76 | 49,634,080 |
| 2020-12-10 | $7.76 | $7.85 | $7.70 | $7.72 | $7.72 | 35,890,000 |
| 2020-12-09 | $7.80 | $7.88 | $7.73 | $7.76 | $7.76 | 45,284,350 |
| 2020-12-08 | $7.93 | $7.95 | $7.76 | $7.77 | $7.77 | 39,821,080 |
| 2020-12-07 | $8.13 | $8.17 | $7.88 | $7.90 | $7.90 | 51,813,020 |
| 2020-12-04 | $8.50 | $8.54 | $8.00 | $8.10 | $8.10 | 91,834,290 |
| 2020-12-03 | $8.39 | $8.47 | $8.30 | $8.42 | $8.42 | 48,814,510 |
| 2020-12-02 | $8.35 | $8.42 | $8.24 | $8.37 | $8.37 | 76,067,610 |
| 2020-12-01 | $7.84 | $8.40 | $7.81 | $8.30 | $8.30 | 118,871,550 |
| 2020-11-30 | $7.90 | $8.11 | $7.86 | $7.88 | $7.88 | 57,915,800 |
| 2020-11-27 | $7.87 | $7.95 | $7.77 | $7.86 | $7.86 | 53,564,750 |
| 2020-11-26 | $7.85 | $7.87 | $7.70 | $7.77 | $7.77 | 49,289,340 |
| 2020-11-25 | $8.02 | $8.15 | $7.81 | $7.81 | $7.81 | 71,520,250 |
| 2020-11-24 | $7.96 | $8.02 | $7.87 | $7.90 | $7.90 | 47,235,630 |
| 2020-11-23 | $7.89 | $7.99 | $7.77 | $7.88 | $7.88 | 90,037,250 |
| 2020-11-20 | $7.86 | $8.12 | $7.86 | $8.03 | $8.03 | 68,300,360 |
| 2020-11-19 | $7.95 | $8.00 | $7.85 | $7.90 | $7.90 | 44,281,950 |
| 2020-11-18 | $7.79 | $7.99 | $7.75 | $7.93 | $7.93 | 74,622,480 |
| 2020-11-17 | $7.79 | $7.93 | $7.73 | $7.86 | $7.86 | 109,676,790 |
| 2020-11-16 | $7.51 | $7.79 | $7.51 | $7.69 | $7.69 | 82,319,640 |
| 2020-11-13 | $7.65 | $7.65 | $7.39 | $7.45 | $7.45 | 63,628,210 |
| 2020-11-12 | $7.55 | $7.82 | $7.48 | $7.57 | $7.57 | 78,188,010 |
| 2020-11-11 | $7.64 | $7.75 | $7.46 | $7.66 | $7.66 | 107,494,610 |
| 2020-11-10 | $7.80 | $7.90 | $7.60 | $7.65 | $7.65 | 265,165,640 |
| 2020-11-09 | $6.97 | $7.27 | $6.94 | $7.20 | $7.20 | 99,327,190 |
| 2020-11-06 | $6.84 | $6.95 | $6.78 | $6.89 | $6.89 | 39,759,840 |
| 2020-11-05 | $6.78 | $6.82 | $6.71 | $6.81 | $6.81 | 40,346,380 |
| 2020-11-04 | $6.70 | $6.78 | $6.63 | $6.72 | $6.72 | 29,930,700 |
| 2020-11-03 | $6.57 | $6.70 | $6.57 | $6.69 | $6.69 | 38,259,570 |
| 2020-11-02 | $6.78 | $6.80 | $6.55 | $6.57 | $6.57 | 63,130,800 |
| 2020-10-30 | $6.88 | $6.95 | $6.76 | $6.79 | $6.79 | 38,504,380 |
| 2020-10-29 | $6.84 | $6.91 | $6.80 | $6.91 | $6.91 | 39,407,880 |
| 2020-10-28 | $7.04 | $7.04 | $6.83 | $6.94 | $6.94 | 65,827,170 |
| 2020-10-27 | $7.07 | $7.13 | $7.02 | $7.04 | $7.04 | 36,433,680 |
| 2020-10-26 | $7.17 | $7.18 | $7.08 | $7.12 | $7.12 | 37,627,430 |
| 2020-10-23 | $7.32 | $7.37 | $7.25 | $7.27 | $7.27 | 35,672,400 |
| 2020-10-22 | $7.24 | $7.35 | $7.17 | $7.30 | $7.30 | 53,151,240 |
| 2020-10-21 | $7.06 | $7.34 | $7.03 | $7.28 | $7.28 | 81,930,210 |
| 2020-10-20 | $7.04 | $7.07 | $7.01 | $7.05 | $7.05 | 27,635,670 |
| 2020-10-19 | $7.08 | $7.13 | $7.01 | $7.04 | $7.04 | 32,763,540 |
| 2020-10-16 | $7.01 | $7.07 | $7.01 | $7.07 | $7.07 | 25,282,910 |
| 2020-10-15 | $7.03 | $7.08 | $7.00 | $7.04 | $7.04 | 35,152,080 |
| 2020-10-14 | $7.18 | $7.19 | $7.06 | $7.08 | $7.08 | 52,809,710 |
| 2020-10-13 | $7.23 | $7.23 | $7.15 | $7.21 | $7.21 | 40,701,810 |
| 2020-10-12 | $7.12 | $7.27 | $7.06 | $7.25 | $7.25 | 73,724,220 |
| 2020-10-09 | $7.24 | $7.24 | $7.06 | $7.12 | $7.12 | 56,121,300 |
| 2020-10-08 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-10-07 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-10-06 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-10-05 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-10-02 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-10-01 | $7.09 | $7.09 | $7.09 | $7.09 | $7.09 | 0 |
| 2020-09-30 | $7.08 | $7.14 | $7.02 | $7.09 | $7.09 | 36,895,030 |
| 2020-09-29 | $7.23 | $7.26 | $7.08 | $7.09 | $7.09 | 56,805,770 |
| 2020-09-28 | $7.18 | $7.27 | $7.13 | $7.18 | $7.18 | 46,907,740 |
| 2020-09-25 | $7.28 | $7.31 | $7.11 | $7.15 | $7.15 | 56,376,740 |
| 2020-09-24 | $7.45 | $7.47 | $7.24 | $7.28 | $7.28 | 62,265,690 |
| 2020-09-23 | $7.62 | $7.69 | $7.46 | $7.50 | $7.50 | 52,464,240 |
| 2020-09-22 | $7.84 | $7.85 | $7.56 | $7.58 | $7.58 | 104,389,220 |
| 2020-09-21 | $8.06 | $8.09 | $7.84 | $7.98 | $7.98 | 65,575,370 |
| 2020-09-18 | $8.06 | $8.17 | $7.95 | $8.10 | $8.10 | 57,815,720 |
| 2020-09-17 | $8.05 | $8.15 | $7.96 | $8.11 | $8.11 | 65,459,070 |
| 2020-09-16 | $7.93 | $8.25 | $7.86 | $8.07 | $8.07 | 136,040,180 |
| 2020-09-15 | $7.47 | $7.99 | $7.47 | $7.96 | $7.96 | 161,287,230 |
| 2020-09-14 | $7.47 | $7.53 | $7.41 | $7.47 | $7.47 | 38,311,740 |
| 2020-09-11 | $7.47 | $7.51 | $7.34 | $7.41 | $7.41 | 43,927,180 |
| 2020-09-10 | $7.69 | $7.79 | $7.44 | $7.46 | $7.46 | 104,901,760 |
| 2020-09-09 | $7.62 | $7.78 | $7.54 | $7.68 | $7.68 | 105,234,800 |
| 2020-09-08 | $7.57 | $7.68 | $7.45 | $7.56 | $7.56 | 87,220,690 |
| 2020-09-07 | $7.38 | $7.60 | $7.36 | $7.52 | $7.52 | 129,695,220 |
| 2020-09-04 | $7.17 | $7.43 | $7.15 | $7.42 | $7.42 | 95,916,800 |
| 2020-09-03 | $7.25 | $7.35 | $7.22 | $7.25 | $7.25 | 83,007,800 |
| 2020-09-02 | $7.27 | $7.27 | $7.11 | $7.18 | $7.18 | 36,015,040 |
| 2020-09-01 | $7.25 | $7.30 | $7.17 | $7.23 | $7.23 | 45,221,460 |
| 2020-08-31 | $7.16 | $7.28 | $7.12 | $7.25 | $7.25 | 60,570,920 |
| 2020-08-28 | $7.10 | $7.18 | $7.08 | $7.16 | $7.16 | 38,024,800 |
| 2020-08-27 | $7.08 | $7.12 | $7.02 | $7.11 | $7.11 | 32,901,270 |
| 2020-08-26 | $7.21 | $7.23 | $7.06 | $7.08 | $7.08 | 58,712,060 |
| 2020-08-25 | $7.29 | $7.37 | $7.21 | $7.23 | $7.23 | 68,228,950 |
| 2020-08-24 | $7.29 | $7.36 | $7.18 | $7.22 | $7.22 | 64,166,330 |
| 2020-08-21 | $7.30 | $7.45 | $7.14 | $7.30 | $7.30 | 101,059,020 |
| 2020-08-20 | $7.35 | $7.54 | $7.27 | $7.30 | $7.30 | 102,103,300 |
| 2020-08-19 | $7.28 | $7.44 | $7.25 | $7.35 | $7.35 | 108,514,510 |
| 2020-08-18 | $7.31 | $7.33 | $7.20 | $7.24 | $7.24 | 52,319,410 |
| 2020-08-17 | $7.29 | $7.36 | $7.23 | $7.30 | $7.30 | 76,283,020 |
| 2020-08-14 | $7.23 | $7.28 | $7.17 | $7.27 | $7.27 | 52,480,860 |
| 2020-08-13 | $7.31 | $7.34 | $7.20 | $7.29 | $7.29 | 77,609,270 |
| 2020-08-12 | $7.10 | $7.38 | $7.09 | $7.36 | $7.36 | 182,178,740 |
| 2020-08-11 | $7.13 | $7.27 | $7.03 | $7.07 | $7.07 | 93,483,020 |
| 2020-08-10 | $6.94 | $7.09 | $6.85 | $7.04 | $7.04 | 57,104,920 |
| 2020-08-07 | $7.01 | $7.14 | $6.92 | $6.98 | $6.98 | 59,433,030 |
| 2020-08-06 | $6.99 | $7.08 | $6.93 | $7.03 | $7.03 | 66,571,440 |
| 2020-08-05 | $7.00 | $7.00 | $6.88 | $6.93 | $6.93 | 59,467,010 |
| 2020-08-04 | $6.99 | $7.05 | $6.90 | $7.03 | $7.03 | 49,546,070 |
| 2020-08-03 | $6.86 | $6.98 | $6.85 | $6.97 | $6.97 | 50,847,070 |
| 2020-07-31 | $6.85 | $6.92 | $6.78 | $6.83 | $6.83 | 40,331,620 |
| 2020-07-30 | $6.91 | $6.93 | $6.83 | $6.84 | $6.84 | 43,025,020 |
| 2020-07-29 | $6.80 | $6.95 | $6.77 | $6.94 | $6.94 | 40,118,310 |
| 2020-07-28 | $6.92 | $6.96 | $6.79 | $6.84 | $6.84 | 43,101,600 |
| 2020-07-27 | $6.96 | $7.00 | $6.83 | $6.89 | $6.89 | 34,451,450 |
| 2020-07-24 | $7.18 | $7.23 | $6.95 | $6.96 | $6.96 | 57,415,530 |
| 2020-07-23 | $7.19 | $7.34 | $7.11 | $7.20 | $7.20 | 59,609,160 |
| 2020-07-22 | $7.14 | $7.44 | $7.11 | $7.27 | $7.27 | 101,834,300 |
| 2020-07-21 | $7.16 | $7.24 | $7.12 | $7.15 | $7.15 | 55,811,040 |
| 2020-07-20 | $6.99 | $7.18 | $6.91 | $7.18 | $7.18 | 58,604,980 |
| 2020-07-17 | $7.04 | $7.09 | $6.91 | $6.96 | $6.96 | 54,957,190 |
| 2020-07-16 | $7.30 | $7.35 | $7.03 | $7.06 | $7.06 | 82,266,990 |
| 2020-07-15 | $7.35 | $7.49 | $7.23 | $7.29 | $7.25 | 106,940,330 |
| 2020-07-14 | $7.36 | $7.38 | $7.11 | $7.23 | $7.19 | 96,671,990 |
| 2020-07-13 | $7.26 | $7.44 | $7.22 | $7.41 | $7.37 | 80,292,910 |
| 2020-07-10 | $7.44 | $7.49 | $7.28 | $7.31 | $7.27 | 96,544,100 |
| 2020-07-09 | $7.51 | $7.56 | $7.40 | $7.55 | $7.51 | 127,833,100 |
| 2020-07-08 | $7.27 | $7.66 | $7.15 | $7.51 | $7.47 | 147,164,320 |
| 2020-07-07 | $7.68 | $7.72 | $7.29 | $7.31 | $7.27 | 165,441,550 |
| 2020-07-06 | $7.01 | $7.47 | $7.01 | $7.43 | $7.39 | 155,619,960 |
| 2020-07-03 | $6.96 | $7.08 | $6.85 | $6.96 | $6.92 | 95,958,370 |
| 2020-07-02 | $6.64 | $6.98 | $6.61 | $6.91 | $6.87 | 122,239,190 |
| 2020-07-01 | $6.60 | $6.65 | $6.55 | $6.65 | $6.61 | 46,035,200 |
| 2020-06-30 | $6.62 | $6.64 | $6.59 | $6.61 | $6.57 | 21,675,660 |
| 2020-06-29 | $6.60 | $6.60 | $6.55 | $6.56 | $6.52 | 37,294,380 |
| 2020-06-26 | $6.65 | $6.65 | $6.65 | $6.65 | $6.61 | 0 |
| 2020-06-25 | $6.65 | $6.65 | $6.65 | $6.65 | $6.61 | 0 |
| 2020-06-24 | $6.62 | $6.65 | $6.60 | $6.65 | $6.61 | 24,527,440 |
| 2020-06-23 | $6.63 | $6.63 | $6.57 | $6.62 | $6.58 | 29,103,970 |
| 2020-06-22 | $6.71 | $6.74 | $6.60 | $6.64 | $6.60 | 63,304,980 |
| 2020-06-19 | $6.66 | $6.75 | $6.63 | $6.72 | $6.68 | 40,930,820 |
| 2020-06-18 | $6.61 | $6.66 | $6.57 | $6.65 | $6.61 | 30,974,010 |
| 2020-06-17 | $6.60 | $6.62 | $6.55 | $6.62 | $6.58 | 34,204,300 |
| 2020-06-16 | $6.63 | $6.68 | $6.60 | $6.64 | $6.60 | 39,205,770 |
| 2020-06-15 | $6.60 | $6.66 | $6.51 | $6.54 | $6.50 | 64,827,010 |
| 2020-06-12 | $6.65 | $6.72 | $6.59 | $6.68 | $6.64 | 107,260,140 |
| 2020-06-11 | $6.96 | $6.99 | $6.80 | $6.80 | $6.76 | 69,482,520 |
| 2020-06-10 | $7.32 | $7.33 | $7.00 | $7.04 | $7.00 | 76,338,830 |
| 2020-06-09 | $7.29 | $7.29 | $7.29 | $7.29 | $7.25 | 0 |
| 2020-06-08 | $7.22 | $7.45 | $7.10 | $7.29 | $7.25 | 114,157,740 |
| 2020-06-05 | $6.90 | $7.28 | $6.82 | $7.18 | $7.14 | 185,087,170 |
| 2020-06-04 | $6.72 | $6.76 | $6.60 | $6.72 | $6.68 | 63,700,140 |
| 2020-06-03 | $6.76 | $6.93 | $6.69 | $6.78 | $6.74 | 62,923,700 |
| 2020-06-02 | $6.66 | $6.77 | $6.62 | $6.72 | $6.68 | 52,125,990 |
| 2020-06-01 | $6.49 | $6.64 | $6.47 | $6.63 | $6.59 | 44,345,970 |
| 2020-05-29 | $6.41 | $6.48 | $6.37 | $6.47 | $6.43 | 33,662,710 |
| 2020-05-28 | $6.43 | $6.50 | $6.38 | $6.44 | $6.40 | 25,258,890 |
| 2020-05-27 | $6.50 | $6.55 | $6.44 | $6.45 | $6.41 | 40,042,590 |
| 2020-05-26 | $6.36 | $6.43 | $6.34 | $6.41 | $6.37 | 32,774,270 |
| 2020-05-25 | $6.43 | $6.43 | $6.32 | $6.34 | $6.30 | 35,467,750 |
| 2020-05-22 | $6.57 | $6.57 | $6.41 | $6.44 | $6.40 | 41,584,620 |
| 2020-05-21 | $6.69 | $6.70 | $6.57 | $6.58 | $6.54 | 30,732,190 |
| 2020-05-20 | $6.70 | $6.74 | $6.63 | $6.67 | $6.63 | 32,701,440 |
| 2020-05-19 | $6.78 | $6.89 | $6.72 | $6.74 | $6.70 | 52,860,330 |
| 2020-05-18 | $6.64 | $6.65 | $6.57 | $6.62 | $6.58 | 33,296,570 |
| 2020-05-15 | $6.77 | $6.77 | $6.66 | $6.67 | $6.63 | 31,413,670 |
| 2020-05-14 | $6.75 | $6.77 | $6.71 | $6.73 | $6.69 | 27,517,640 |
| 2020-05-13 | $6.80 | $6.83 | $6.74 | $6.81 | $6.77 | 23,644,180 |
| 2020-05-12 | $6.90 | $6.91 | $6.80 | $6.85 | $6.81 | 44,731,510 |
| 2020-05-11 | $6.97 | $7.06 | $6.92 | $6.94 | $6.90 | 34,877,660 |
| 2020-05-08 | $6.91 | $6.97 | $6.90 | $6.96 | $6.92 | 35,663,990 |
| 2020-05-07 | $6.95 | $6.97 | $6.87 | $6.89 | $6.85 | 42,438,940 |
| 2020-05-06 | $7.00 | $7.05 | $6.88 | $6.99 | $6.95 | 89,857,500 |
| 2020-05-05 | $7.25 | $7.25 | $7.25 | $7.25 | $7.21 | 0 |
| 2020-05-04 | $7.25 | $7.25 | $7.25 | $7.25 | $7.21 | 0 |
| 2020-05-01 | $7.25 | $7.25 | $7.25 | $7.25 | $7.21 | 0 |
| 2020-04-30 | $7.20 | $7.37 | $7.12 | $7.25 | $7.21 | 112,969,870 |
| 2020-04-29 | $6.72 | $6.89 | $6.72 | $6.85 | $6.81 | 35,633,470 |
| 2020-04-28 | $6.72 | $6.77 | $6.64 | $6.73 | $6.69 | 35,559,570 |
| 2020-04-27 | $6.77 | $6.81 | $6.68 | $6.70 | $6.66 | 26,221,290 |
| 2020-04-24 | $6.88 | $6.90 | $6.76 | $6.77 | $6.73 | 22,987,360 |
| 2020-04-23 | $6.87 | $6.99 | $6.84 | $6.93 | $6.89 | 39,481,320 |
| 2020-04-22 | $6.66 | $6.92 | $6.65 | $6.90 | $6.86 | 44,297,870 |
| 2020-04-21 | $6.83 | $6.83 | $6.66 | $6.72 | $6.68 | 36,106,670 |
| 2020-04-20 | $6.82 | $6.92 | $6.76 | $6.83 | $6.79 | 38,724,500 |
| 2020-04-17 | $6.81 | $6.98 | $6.76 | $6.82 | $6.78 | 68,334,690 |
| 2020-04-16 | $6.70 | $6.75 | $6.66 | $6.70 | $6.66 | 21,704,590 |
| 2020-04-15 | $6.67 | $6.83 | $6.63 | $6.77 | $6.73 | 47,254,580 |
| 2020-04-14 | $6.58 | $6.64 | $6.55 | $6.64 | $6.60 | 33,151,190 |
| 2020-04-13 | $6.66 | $6.70 | $6.55 | $6.57 | $6.53 | 29,977,440 |
| 2020-04-10 | $6.83 | $6.86 | $6.73 | $6.74 | $6.70 | 31,169,760 |
| 2020-04-09 | $6.86 | $6.93 | $6.81 | $6.86 | $6.82 | 35,306,560 |
| 2020-04-08 | $6.70 | $6.93 | $6.65 | $6.85 | $6.81 | 65,852,830 |
| 2020-04-07 | $6.70 | $6.75 | $6.65 | $6.72 | $6.68 | 46,156,330 |
| 2020-04-06 | $6.64 | $6.64 | $6.64 | $6.64 | $6.60 | 0 |
| 2020-04-03 | $6.71 | $6.71 | $6.60 | $6.64 | $6.60 | 25,827,840 |
| 2020-04-02 | $6.56 | $6.73 | $6.54 | $6.73 | $6.69 | 32,505,960 |
| 2020-04-01 | $6.50 | $6.75 | $6.47 | $6.62 | $6.58 | 49,102,940 |
| 2020-03-31 | $6.69 | $6.71 | $6.48 | $6.51 | $6.47 | 39,320,210 |
| 2020-03-30 | $6.56 | $6.68 | $6.47 | $6.62 | $6.58 | 33,814,940 |
| 2020-03-27 | $6.99 | $6.99 | $6.72 | $6.75 | $6.71 | 48,785,520 |
| 2020-03-26 | $6.86 | $6.96 | $6.81 | $6.88 | $6.84 | 41,675,410 |
| 2020-03-25 | $6.76 | $7.01 | $6.70 | $6.92 | $6.88 | 94,083,400 |
| 2020-03-24 | $6.45 | $6.54 | $6.38 | $6.51 | $6.47 | 47,823,260 |
| 2020-03-23 | $6.40 | $6.48 | $6.31 | $6.35 | $6.31 | 58,406,880 |
| 2020-03-20 | $6.60 | $6.73 | $6.49 | $6.69 | $6.65 | 84,029,510 |
| 2020-03-19 | $6.87 | $6.94 | $6.49 | $6.58 | $6.54 | 109,287,690 |
| 2020-03-18 | $7.27 | $7.29 | $6.95 | $6.98 | $6.94 | 81,377,440 |
| 2020-03-17 | $7.47 | $7.59 | $7.20 | $7.27 | $7.23 | 60,340,000 |
| 2020-03-16 | $7.81 | $7.84 | $7.43 | $7.48 | $7.44 | 57,553,020 |
| 2020-03-13 | $7.41 | $7.87 | $7.35 | $7.77 | $7.73 | 75,229,330 |
| 2020-03-12 | $8.03 | $8.06 | $7.82 | $7.86 | $7.82 | 74,176,860 |
| 2020-03-11 | $7.95 | $8.39 | $7.92 | $8.16 | $8.11 | 128,620,570 |
| 2020-03-10 | $7.81 | $8.07 | $7.63 | $8.04 | $7.99 | 115,133,320 |
| 2020-03-09 | $7.86 | $8.12 | $7.71 | $7.96 | $7.92 | 174,964,670 |
| 2020-03-06 | $7.76 | $7.78 | $7.67 | $7.71 | $7.67 | 61,069,470 |
| 2020-03-05 | $7.80 | $7.95 | $7.74 | $7.89 | $7.85 | 95,088,450 |
| 2020-03-04 | $7.70 | $7.75 | $7.61 | $7.73 | $7.69 | 47,494,840 |
| 2020-03-03 | $7.69 | $7.84 | $7.62 | $7.67 | $7.63 | 61,261,870 |
| 2020-03-02 | $7.48 | $7.69 | $7.48 | $7.64 | $7.60 | 57,683,950 |
| 2020-02-28 | $7.55 | $7.63 | $7.44 | $7.46 | $7.42 | 69,126,870 |
| 2020-02-27 | $7.83 | $7.87 | $7.77 | $7.77 | $7.73 | 36,541,260 |
| 2020-02-26 | $7.70 | $7.96 | $7.68 | $7.83 | $7.79 | 83,947,120 |
| 2020-02-25 | $7.71 | $7.87 | $7.63 | $7.86 | $7.82 | 81,991,460 |
| 2020-02-24 | $8.12 | $8.15 | $7.83 | $7.89 | $7.85 | 137,736,940 |
| 2020-02-21 | $8.30 | $8.31 | $8.16 | $8.24 | $8.19 | 91,686,720 |
| 2020-02-20 | $8.32 | $8.49 | $8.24 | $8.39 | $8.34 | 112,479,710 |
| 2020-02-19 | $8.07 | $8.28 | $8.03 | $8.12 | $8.07 | 74,057,290 |
| 2020-02-18 | $8.16 | $8.16 | $8.01 | $8.07 | $8.02 | 41,579,760 |
| 2020-02-17 | $7.98 | $8.17 | $7.94 | $8.15 | $8.10 | 60,210,630 |
| 2020-02-14 | $7.85 | $8.03 | $7.80 | $8.01 | $7.96 | 51,271,300 |
| 2020-02-13 | $8.00 | $8.08 | $7.84 | $7.88 | $7.84 | 41,824,180 |
| 2020-02-12 | $7.98 | $8.06 | $7.89 | $8.06 | $8.01 | 39,256,230 |
| 2020-02-11 | $7.94 | $8.10 | $7.88 | $8.03 | $7.98 | 66,357,710 |
| 2020-02-10 | $7.81 | $7.91 | $7.73 | $7.87 | $7.83 | 53,845,930 |
| 2020-02-07 | $7.82 | $8.02 | $7.72 | $7.95 | $7.91 | 65,721,310 |
| 2020-02-06 | $7.66 | $7.89 | $7.59 | $7.89 | $7.85 | 86,244,850 |
| 2020-02-05 | $7.34 | $7.67 | $7.29 | $7.58 | $7.54 | 105,226,340 |
| 2020-02-04 | $7.00 | $7.34 | $7.00 | $7.26 | $7.22 | 135,668,430 |
| 2020-02-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.39 | 23,887,700 |
| 2020-01-31 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 0 |
| 2020-01-30 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 0 |
| 2020-01-29 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 0 |
| 2020-01-28 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 0 |
| 2020-01-27 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 0 |
| 2020-01-24 | $8.25 | $8.25 | $8.25 | $8.25 | $8.20 | 0 |
| 2020-01-23 | $8.48 | $8.48 | $8.12 | $8.25 | $8.20 | 102,471,150 |
| 2020-01-22 | $8.44 | $8.63 | $8.41 | $8.63 | $8.58 | 70,801,620 |
| 2020-01-21 | $8.70 | $8.70 | $8.48 | $8.54 | $8.49 | 113,969,330 |
| 2020-01-20 | $8.98 | $8.98 | $8.69 | $8.82 | $8.77 | 169,988,000 |
| 2020-01-17 | $9.34 | $9.35 | $9.16 | $9.20 | $9.15 | 45,154,230 |
| 2020-01-16 | $9.46 | $9.47 | $9.26 | $9.30 | $9.25 | 36,060,240 |
| 2020-01-15 | $9.43 | $9.50 | $9.28 | $9.43 | $9.38 | 46,774,140 |
| 2020-01-14 | $9.78 | $9.85 | $9.46 | $9.48 | $9.43 | 82,210,910 |
| 2020-01-13 | $9.46 | $9.63 | $9.33 | $9.53 | $9.48 | 47,459,720 |
| 2020-01-10 | $9.54 | $9.59 | $9.41 | $9.43 | $9.38 | 44,672,780 |
| 2020-01-09 | $9.27 | $9.58 | $9.19 | $9.54 | $9.49 | 125,796,410 |
| 2020-01-08 | $9.05 | $9.14 | $9.01 | $9.05 | $9.00 | 89,811,920 |
| 2020-01-07 | $9.16 | $9.30 | $9.13 | $9.30 | $9.25 | 70,156,260 |
| 2020-01-06 | $9.26 | $9.26 | $9.04 | $9.12 | $9.07 | 141,916,020 |
| 2020-01-03 | $9.88 | $9.90 | $9.43 | $9.49 | $9.44 | 81,346,500 |
| 2020-01-02 | $9.80 | $9.98 | $9.66 | $9.80 | $9.74 | 52,829,200 |
| 2020-01-01 | $9.69 | $9.69 | $9.69 | $9.69 | $9.64 | 0 |
| 2019-12-31 | $9.47 | $9.80 | $9.40 | $9.69 | $9.64 | 64,387,360 |
| 2019-12-30 | $9.39 | $9.71 | $9.39 | $9.53 | $9.48 | 65,383,640 |
| 2019-12-27 | $9.13 | $9.50 | $9.10 | $9.39 | $9.34 | 75,866,270 |
| 2019-12-26 | $9.15 | $9.19 | $9.03 | $9.16 | $9.11 | 24,635,820 |
| 2019-12-25 | $8.95 | $9.16 | $8.94 | $9.11 | $9.06 | 35,117,050 |
| 2019-12-24 | $8.94 | $8.99 | $8.85 | $8.97 | $8.92 | 22,622,420 |
| 2019-12-23 | $9.04 | $9.10 | $8.88 | $9.00 | $8.95 | 35,544,710 |
| 2019-12-20 | $9.14 | $9.19 | $9.04 | $9.10 | $9.05 | 25,168,000 |
| 2019-12-19 | $9.03 | $9.24 | $9.01 | $9.09 | $9.04 | 35,920,010 |
| 2019-12-18 | $9.16 | $9.17 | $8.98 | $9.00 | $8.95 | 38,804,290 |
| 2019-12-17 | $8.88 | $9.20 | $8.88 | $9.10 | $9.05 | 68,771,740 |
| 2019-12-16 | $8.87 | $8.94 | $8.77 | $8.87 | $8.82 | 54,824,040 |
| 2019-12-13 | $9.08 | $9.09 | $8.82 | $8.93 | $8.88 | 97,785,520 |
| 2019-12-12 | $8.69 | $8.69 | $8.56 | $8.62 | $8.57 | 25,613,950 |
| 2019-12-11 | $8.51 | $8.82 | $8.51 | $8.66 | $8.61 | 64,315,310 |
| 2019-12-10 | $8.54 | $8.54 | $8.46 | $8.50 | $8.45 | 22,185,840 |
| 2019-12-09 | $8.60 | $8.61 | $8.49 | $8.57 | $8.52 | 29,980,290 |
| 2019-12-06 | $8.48 | $8.58 | $8.45 | $8.58 | $8.53 | 26,126,670 |
| 2019-12-05 | $8.44 | $8.50 | $8.40 | $8.47 | $8.42 | 23,531,870 |
| 2019-12-04 | $8.46 | $8.46 | $8.39 | $8.42 | $8.37 | 24,068,090 |
| 2019-12-03 | $8.52 | $8.56 | $8.40 | $8.55 | $8.50 | 18,393,030 |
| 2019-12-02 | $8.51 | $8.62 | $8.46 | $8.57 | $8.52 | 24,355,640 |
| 2019-11-29 | $8.52 | $8.56 | $8.40 | $8.45 | $8.40 | 21,809,680 |
| 2019-11-28 | $8.58 | $8.63 | $8.50 | $8.54 | $8.49 | 23,232,010 |
| 2019-11-27 | $8.68 | $8.68 | $8.54 | $8.59 | $8.54 | 26,414,140 |
| 2019-11-26 | $8.70 | $8.76 | $8.62 | $8.72 | $8.67 | 31,536,420 |
| 2019-11-25 | $8.33 | $8.78 | $8.31 | $8.77 | $8.72 | 55,702,140 |
| 2019-11-22 | $8.37 | $8.47 | $8.29 | $8.35 | $8.30 | 20,863,370 |
| 2019-11-21 | $8.30 | $8.43 | $8.21 | $8.40 | $8.35 | 22,343,630 |
| 2019-11-20 | $8.47 | $8.47 | $8.33 | $8.37 | $8.32 | 19,342,360 |
| 2019-11-19 | $8.37 | $8.50 | $8.32 | $8.48 | $8.43 | 27,822,450 |
| 2019-11-18 | $8.31 | $8.44 | $8.23 | $8.42 | $8.37 | 24,299,520 |
| 2019-11-15 | $8.51 | $8.54 | $8.35 | $8.36 | $8.31 | 22,541,550 |
| 2019-11-14 | $8.55 | $8.55 | $8.36 | $8.44 | $8.39 | 29,601,060 |
| 2019-11-13 | $8.48 | $8.57 | $8.43 | $8.56 | $8.51 | 22,394,860 |
| 2019-11-12 | $8.54 | $8.62 | $8.45 | $8.55 | $8.50 | 25,485,030 |
| 2019-11-11 | $8.70 | $8.76 | $8.48 | $8.54 | $8.49 | 42,047,840 |
| 2019-11-08 | $9.02 | $9.09 | $8.75 | $8.87 | $8.82 | 68,071,260 |
| 2019-11-07 | $8.78 | $8.90 | $8.66 | $8.80 | $8.75 | 45,907,920 |
| 2019-11-06 | $9.05 | $9.12 | $8.69 | $8.77 | $8.72 | 63,212,710 |
| 2019-11-05 | $8.81 | $8.98 | $8.77 | $8.91 | $8.86 | 59,515,520 |
| 2019-11-04 | $8.40 | $9.05 | $8.40 | $8.97 | $8.92 | 125,827,620 |
| 2019-11-01 | $8.27 | $8.46 | $8.09 | $8.37 | $8.32 | 36,263,840 |
| 2019-10-31 | $8.32 | $8.38 | $8.22 | $8.30 | $8.25 | 27,734,320 |
| 2019-10-30 | $8.23 | $8.28 | $8.15 | $8.24 | $8.19 | 18,046,550 |
| 2019-10-29 | $8.33 | $8.34 | $8.22 | $8.23 | $8.18 | 30,482,270 |
| 2019-10-28 | $8.04 | $8.35 | $8.04 | $8.32 | $8.27 | 44,441,530 |
| 2019-10-25 | $8.00 | $8.05 | $7.91 | $8.04 | $7.99 | 23,096,230 |
| 2019-10-24 | $8.02 | $8.07 | $7.94 | $8.00 | $7.95 | 17,721,710 |
| 2019-10-23 | $8.06 | $8.11 | $7.96 | $8.02 | $7.97 | 27,436,180 |
| 2019-10-22 | $8.10 | $8.14 | $8.00 | $8.12 | $8.07 | 22,910,660 |
| 2019-10-21 | $8.18 | $8.19 | $7.98 | $8.09 | $8.04 | 25,666,600 |
| 2019-10-18 | $8.49 | $8.51 | $8.13 | $8.17 | $8.12 | 28,802,090 |
| 2019-10-17 | $8.38 | $8.48 | $8.38 | $8.39 | $8.34 | 17,081,700 |
| 2019-10-16 | $8.43 | $8.53 | $8.34 | $8.37 | $8.32 | 27,627,610 |
| 2019-10-15 | $8.41 | $8.50 | $8.38 | $8.40 | $8.35 | 36,713,390 |
| 2019-10-14 | $8.53 | $8.56 | $8.36 | $8.48 | $8.43 | 54,801,570 |
| 2019-10-11 | $8.17 | $8.41 | $8.12 | $8.38 | $8.33 | 57,293,020 |
| 2019-10-10 | $7.81 | $8.20 | $7.80 | $8.17 | $8.12 | 57,973,340 |
| 2019-10-09 | $7.82 | $7.88 | $7.71 | $7.83 | $7.79 | 47,470,860 |
| 2019-10-08 | $8.08 | $8.09 | $7.90 | $7.91 | $7.87 | 20,037,080 |
| 2019-10-07 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 0 |
| 2019-10-04 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 0 |
| 2019-10-03 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 0 |
| 2019-10-02 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 0 |
| 2019-10-01 | $8.00 | $8.00 | $8.00 | $8.00 | $7.95 | 0 |
| 2019-09-30 | $8.19 | $8.23 | $8.00 | $8.00 | $7.95 | 21,733,500 |
| 2019-09-27 | $8.27 | $8.28 | $8.14 | $8.20 | $8.15 | 17,468,710 |
| 2019-09-26 | $8.32 | $8.38 | $8.22 | $8.25 | $8.20 | 24,443,810 |
| 2019-09-25 | $8.36 | $8.38 | $8.25 | $8.27 | $8.22 | 19,631,780 |
| 2019-09-24 | $8.35 | $8.40 | $8.34 | $8.36 | $8.31 | 16,142,850 |
| 2019-09-23 | $8.43 | $8.43 | $8.29 | $8.36 | $8.31 | 22,663,730 |
| 2019-09-20 | $8.48 | $8.51 | $8.40 | $8.47 | $8.42 | 25,351,590 |
| 2019-09-19 | $8.54 | $8.57 | $8.40 | $8.47 | $8.42 | 23,812,440 |
| 2019-09-18 | $8.42 | $8.54 | $8.42 | $8.45 | $8.40 | 35,096,980 |
| 2019-09-17 | $8.44 | $8.44 | $8.30 | $8.34 | $8.29 | 40,940,640 |
| 2019-09-16 | $8.55 | $8.60 | $8.46 | $8.52 | $8.47 | 52,478,380 |
| 2019-09-13 | $8.69 | $8.69 | $8.69 | $8.69 | $8.64 | 0 |
| 2019-09-12 | $8.51 | $8.71 | $8.51 | $8.69 | $8.64 | 62,714,510 |
| 2019-09-11 | $8.42 | $8.47 | $8.38 | $8.40 | $8.35 | 29,564,820 |
| 2019-09-10 | $8.44 | $8.51 | $8.31 | $8.38 | $8.33 | 34,055,460 |
| 2019-09-09 | $8.52 | $8.60 | $8.41 | $8.43 | $8.38 | 61,639,310 |
| 2019-09-06 | $8.29 | $8.51 | $8.24 | $8.39 | $8.34 | 63,383,510 |
| 2019-09-05 | $8.13 | $8.37 | $8.11 | $8.30 | $8.25 | 94,520,620 |
| 2019-09-04 | $7.90 | $8.14 | $7.87 | $8.13 | $8.08 | 57,861,840 |
| 2019-09-03 | $7.89 | $7.98 | $7.85 | $7.90 | $7.86 | 31,144,590 |
| 2019-09-02 | $7.82 | $7.95 | $7.81 | $7.93 | $7.89 | 42,423,390 |
| 2019-08-30 | $8.02 | $8.06 | $7.85 | $7.89 | $7.85 | 34,746,680 |
| 2019-08-29 | $7.96 | $8.02 | $7.80 | $7.97 | $7.93 | 37,797,100 |
| 2019-08-28 | $8.00 | $8.09 | $7.93 | $7.94 | $7.90 | 27,031,120 |
| 2019-08-27 | $7.96 | $8.12 | $7.95 | $8.06 | $8.01 | 31,009,360 |
| 2019-08-26 | $7.90 | $7.98 | $7.86 | $7.94 | $7.90 | 26,539,790 |
| 2019-08-23 | $8.11 | $8.12 | $8.03 | $8.11 | $8.06 | 19,811,840 |
| 2019-08-22 | $8.09 | $8.14 | $8.03 | $8.09 | $8.04 | 18,514,100 |
| 2019-08-21 | $8.08 | $8.17 | $8.06 | $8.08 | $8.03 | 20,113,960 |
| 2019-08-20 | $8.14 | $8.21 | $8.08 | $8.10 | $8.05 | 30,472,260 |
| 2019-08-19 | $7.93 | $8.23 | $7.88 | $8.19 | $8.14 | 54,130,650 |
| 2019-08-16 | $7.88 | $7.96 | $7.81 | $7.89 | $7.85 | 30,493,880 |
| 2019-08-15 | $7.71 | $7.89 | $7.67 | $7.88 | $7.84 | 27,802,170 |
| 2019-08-14 | $8.05 | $8.12 | $7.87 | $7.90 | $7.86 | 52,244,340 |
| 2019-08-13 | $7.73 | $7.99 | $7.69 | $7.84 | $7.80 | 49,132,160 |
| 2019-08-12 | $7.64 | $7.83 | $7.58 | $7.83 | $7.79 | 28,678,920 |
| 2019-08-09 | $7.87 | $7.93 | $7.69 | $7.74 | $7.70 | 30,016,990 |
| 2019-08-08 | $7.85 | $7.89 | $7.80 | $7.84 | $7.80 | 23,797,880 |
| 2019-08-07 | $7.89 | $7.91 | $7.77 | $7.78 | $7.74 | 31,873,830 |
| 2019-08-06 | $7.90 | $7.94 | $7.74 | $7.85 | $7.81 | 59,012,600 |
| 2019-08-05 | $8.41 | $8.44 | $8.07 | $8.09 | $8.04 | 69,751,150 |
| 2019-08-02 | $8.51 | $8.55 | $8.40 | $8.50 | $8.45 | 31,754,940 |
| 2019-08-01 | $8.89 | $8.94 | $8.71 | $8.73 | $8.68 | 29,233,870 |
| 2019-07-31 | $8.98 | $9.02 | $8.88 | $8.95 | $8.90 | 19,331,380 |
| 2019-07-30 | $8.97 | $9.05 | $8.96 | $9.02 | $8.97 | 16,578,500 |
| 2019-07-29 | $9.07 | $9.07 | $8.93 | $8.98 | $8.93 | 18,822,350 |
| 2019-07-26 | $8.94 | $9.07 | $8.91 | $9.05 | $9.00 | 29,404,270 |
| 2019-07-25 | $9.08 | $9.09 | $8.95 | $9.00 | $8.95 | 23,450,040 |
| 2019-07-24 | $8.98 | $9.08 | $8.96 | $9.05 | $9.00 | 20,137,590 |
| 2019-07-23 | $9.06 | $9.08 | $8.91 | $8.96 | $8.91 | 22,774,190 |
| 2019-07-22 | $9.08 | $9.16 | $8.91 | $9.04 | $8.99 | 27,265,570 |
| 2019-07-19 | $8.97 | $9.08 | $8.94 | $9.05 | $9.00 | 25,194,780 |
| 2019-07-18 | $9.08 | $9.10 | $8.90 | $8.91 | $8.86 | 26,815,530 |
| 2019-07-17 | $9.16 | $9.22 | $9.14 | $9.15 | $9.10 | 16,649,310 |
| 2019-07-16 | $9.13 | $9.24 | $9.11 | $9.16 | $9.11 | 20,474,340 |
| 2019-07-15 | $9.12 | $9.29 | $8.95 | $9.16 | $9.11 | 26,078,690 |
| 2019-07-12 | $9.13 | $9.24 | $9.09 | $9.16 | $9.11 | 20,049,080 |
| 2019-07-11 | $9.12 | $9.27 | $9.07 | $9.10 | $9.05 | 20,579,550 |
| 2019-07-10 | $9.29 | $9.31 | $9.12 | $9.17 | $9.02 | 20,349,770 |
| 2019-07-09 | $9.25 | $9.33 | $9.15 | $9.22 | $9.07 | 30,731,170 |
| 2019-07-08 | $9.57 | $9.57 | $9.22 | $9.29 | $9.14 | 39,465,580 |
| 2019-07-05 | $9.71 | $9.74 | $9.57 | $9.67 | $9.51 | 21,117,850 |
| 2019-07-04 | $9.68 | $9.81 | $9.58 | $9.75 | $9.59 | 27,871,310 |
| 2019-07-03 | $9.84 | $9.86 | $9.60 | $9.68 | $9.52 | 38,014,430 |
| 2019-07-02 | $9.84 | $9.94 | $9.74 | $9.84 | $9.68 | 31,808,860 |
| 2019-07-01 | $9.89 | $10.00 | $9.71 | $9.86 | $9.70 | 60,424,910 |
| 2019-06-28 | $9.51 | $9.61 | $9.38 | $9.57 | $9.41 | 28,172,590 |
| 2019-06-27 | $9.37 | $9.61 | $9.37 | $9.52 | $9.36 | 39,072,900 |
| 2019-06-26 | $9.32 | $9.42 | $9.28 | $9.35 | $9.20 | 18,360,920 |
| 2019-06-25 | $9.48 | $9.53 | $9.21 | $9.40 | $9.25 | 43,475,820 |
| 2019-06-24 | $9.53 | $9.57 | $9.40 | $9.46 | $9.30 | 30,223,870 |
| 2019-06-21 | $9.53 | $9.82 | $9.41 | $9.50 | $9.34 | 54,343,120 |
| 2019-06-20 | $9.23 | $9.58 | $9.17 | $9.51 | $9.35 | 58,328,580 |
| 2019-06-19 | $9.19 | $9.42 | $9.12 | $9.22 | $9.07 | 98,301,460 |
| 2019-06-18 | $8.79 | $8.85 | $8.66 | $8.82 | $8.67 | 20,797,170 |
| 2019-06-17 | $8.76 | $8.87 | $8.71 | $8.75 | $8.61 | 26,700,510 |
| 2019-06-14 | $8.83 | $8.95 | $8.67 | $8.73 | $8.59 | 53,814,940 |
| 2019-06-13 | $9.05 | $9.05 | $8.83 | $8.86 | $8.71 | 35,585,290 |
| 2019-06-12 | $8.99 | $9.05 | $8.87 | $9.02 | $8.87 | 34,378,460 |
| 2019-06-11 | $8.59 | $9.04 | $8.56 | $8.99 | $8.84 | 52,686,290 |
| 2019-06-10 | $8.66 | $8.67 | $8.32 | $8.60 | $8.46 | 48,765,970 |
| 2019-06-07 | $8.70 | $8.70 | $8.70 | $8.70 | $8.56 | 0 |
| 2019-06-06 | $8.93 | $8.94 | $8.62 | $8.70 | $8.56 | 35,013,920 |
| 2019-06-05 | $8.84 | $8.95 | $8.72 | $8.86 | $8.71 | 42,087,320 |
| 2019-06-04 | $8.81 | $8.88 | $8.67 | $8.80 | $8.66 | 55,204,760 |
| 2019-06-03 | $8.55 | $8.83 | $8.55 | $8.81 | $8.67 | 83,331,730 |
| 2019-05-31 | $8.47 | $8.56 | $8.43 | $8.46 | $8.32 | 28,564,080 |
| 2019-05-30 | $8.45 | $8.47 | $8.34 | $8.42 | $8.28 | 26,406,010 |
| 2019-05-29 | $8.45 | $8.59 | $8.42 | $8.50 | $8.36 | 25,833,800 |
| 2019-05-28 | $8.48 | $8.58 | $8.46 | $8.52 | $8.38 | 48,760,630 |
| 2019-05-27 | $8.37 | $8.60 | $8.26 | $8.54 | $8.40 | 58,904,010 |
| 2019-05-24 | $8.40 | $8.48 | $8.26 | $8.36 | $8.22 | 46,017,200 |
| 2019-05-23 | $8.44 | $8.44 | $8.23 | $8.26 | $8.12 | 38,601,050 |
| 2019-05-22 | $8.44 | $8.56 | $8.28 | $8.50 | $8.36 | 42,748,370 |
| 2019-05-21 | $8.34 | $8.52 | $8.30 | $8.44 | $8.30 | 32,807,640 |
| 2019-05-20 | $8.56 | $8.57 | $8.15 | $8.34 | $8.20 | 52,213,250 |
| 2019-05-17 | $8.86 | $8.89 | $8.40 | $8.50 | $8.36 | 66,527,350 |
| 2019-05-16 | $8.89 | $8.95 | $8.80 | $8.91 | $8.76 | 47,386,200 |
| 2019-05-15 | $8.72 | $8.90 | $8.72 | $8.86 | $8.71 | 44,603,620 |
| 2019-05-14 | $8.62 | $8.81 | $8.59 | $8.68 | $8.54 | 57,662,740 |
| 2019-05-13 | $8.93 | $8.96 | $8.71 | $8.80 | $8.66 | 56,600,210 |
| 2019-05-10 | $8.94 | $9.15 | $8.68 | $9.12 | $8.97 | 64,716,380 |
| 2019-05-09 | $8.98 | $9.10 | $8.77 | $8.79 | $8.65 | 43,887,520 |
| 2019-05-08 | $9.03 | $9.25 | $8.95 | $9.09 | $8.94 | 39,315,810 |
| 2019-05-07 | $9.22 | $9.31 | $8.96 | $9.25 | $9.10 | 55,983,700 |
| 2019-05-06 | $9.45 | $9.59 | $9.14 | $9.18 | $9.03 | 84,003,670 |
| 2019-05-03 | $10.15 | $10.15 | $10.15 | $10.15 | $9.98 | 0 |
| 2019-05-02 | $10.15 | $10.15 | $10.15 | $10.15 | $9.98 | 0 |
| 2019-05-01 | $10.15 | $10.15 | $10.15 | $10.15 | $9.98 | 0 |
| 2019-04-30 | $9.98 | $10.25 | $9.75 | $10.15 | $9.98 | 62,877,160 |
| 2019-04-29 | $9.90 | $10.22 | $9.86 | $9.98 | $9.82 | 60,330,680 |
| 2019-04-26 | $9.88 | $10.04 | $9.74 | $9.84 | $9.68 | 60,099,420 |
| 2019-04-25 | $10.24 | $10.26 | $9.92 | $9.97 | $9.81 | 54,890,860 |
| 2019-04-24 | $10.20 | $10.34 | $10.10 | $10.30 | $10.13 | 40,387,820 |
| 2019-04-23 | $10.40 | $10.40 | $10.15 | $10.20 | $10.03 | 56,328,540 |
| 2019-04-22 | $11.08 | $11.08 | $10.28 | $10.40 | $10.23 | 97,411,320 |
| 2019-04-19 | $11.01 | $11.06 | $10.79 | $11.00 | $10.82 | 46,695,440 |
| 2019-04-18 | $11.28 | $11.36 | $10.96 | $11.14 | $10.96 | 52,569,760 |
| 2019-04-17 | $11.00 | $11.29 | $10.92 | $11.20 | $11.02 | 55,333,750 |
| 2019-04-16 | $10.71 | $11.06 | $10.52 | $11.03 | $10.85 | 49,410,810 |
| 2019-04-15 | $10.95 | $11.13 | $10.65 | $10.68 | $10.50 | 62,628,790 |
| 2019-04-12 | $10.76 | $10.80 | $10.54 | $10.70 | $10.52 | 47,621,160 |
| 2019-04-11 | $11.21 | $11.22 | $10.74 | $10.75 | $10.57 | 53,674,870 |
| 2019-04-10 | $11.03 | $11.32 | $10.87 | $11.14 | $10.96 | 47,498,300 |
| 2019-04-09 | $11.10 | $11.25 | $10.93 | $11.17 | $10.99 | 52,891,670 |
| 2019-04-08 | $11.64 | $11.77 | $11.05 | $11.11 | $10.93 | 124,023,870 |
| 2019-04-05 | $11.89 | $11.89 | $11.89 | $11.89 | $11.69 | 0 |
| 2019-04-04 | $12.35 | $12.35 | $11.73 | $11.89 | $11.69 | 185,517,810 |
| 2019-04-03 | $10.81 | $11.33 | $10.81 | $11.23 | $11.05 | 64,502,730 |
| 2019-04-02 | $11.11 | $11.22 | $10.90 | $10.93 | $10.75 | 53,253,560 |
| 2019-04-01 | $11.05 | $11.51 | $10.95 | $11.12 | $10.94 | 103,511,390 |
| 2019-03-29 | $10.18 | $10.95 | $10.18 | $10.84 | $10.66 | 103,342,670 |
| 2019-03-28 | $9.98 | $10.20 | $9.91 | $10.04 | $9.87 | 64,530,020 |
| 2019-03-27 | $9.40 | $9.90 | $9.40 | $9.88 | $9.72 | 60,614,360 |
| 2019-03-26 | $9.65 | $9.67 | $9.25 | $9.36 | $9.21 | 41,655,610 |
| 2019-03-25 | $9.62 | $9.81 | $9.52 | $9.55 | $9.39 | 41,901,300 |
| 2019-03-22 | $9.81 | $9.95 | $9.67 | $9.86 | $9.70 | 42,685,300 |
| 2019-03-21 | $10.05 | $10.18 | $9.81 | $9.84 | $9.68 | 62,127,000 |
| 2019-03-20 | $9.83 | $10.00 | $9.54 | $9.82 | $9.66 | 57,714,590 |
| 2019-03-19 | $10.12 | $10.37 | $9.81 | $9.94 | $9.78 | 79,806,590 |
| 2019-03-18 | $9.76 | $10.00 | $9.60 | $9.97 | $9.81 | 73,397,100 |
| 2019-03-15 | $9.64 | $9.82 | $9.45 | $9.71 | $9.55 | 70,252,820 |
| 2019-03-14 | $9.26 | $9.84 | $9.26 | $9.60 | $9.44 | 160,842,900 |
| 2019-03-13 | $9.33 | $9.47 | $9.15 | $9.21 | $9.06 | 83,595,320 |
| 2019-03-12 | $9.42 | $9.48 | $9.23 | $9.30 | $9.15 | 73,683,250 |
| 2019-03-11 | $9.08 | $9.36 | $9.08 | $9.30 | $9.15 | 61,074,030 |
| 2019-03-08 | $9.50 | $9.55 | $9.13 | $9.15 | $9.00 | 98,129,290 |
| 2019-03-07 | $9.97 | $9.99 | $9.70 | $9.78 | $9.62 | 87,545,790 |
| 2019-03-06 | $9.94 | $10.07 | $9.69 | $10.03 | $9.87 | 101,478,440 |
| 2019-03-05 | $9.87 | $9.91 | $9.65 | $9.89 | $9.73 | 94,059,330 |
| 2019-03-04 | $9.91 | $10.20 | $9.80 | $9.87 | $9.71 | 92,599,650 |
| 2019-03-01 | $9.92 | $9.94 | $9.65 | $9.87 | $9.71 | 55,301,680 |
| 2019-02-28 | $10.19 | $10.30 | $9.76 | $9.88 | $9.72 | 77,998,210 |
| 2019-02-27 | $10.06 | $10.48 | $9.88 | $10.28 | $10.11 | 82,299,310 |
| 2019-02-26 | $10.38 | $10.48 | $9.90 | $10.07 | $9.90 | 101,877,820 |
| 2019-02-25 | $9.84 | $10.38 | $9.84 | $10.21 | $10.04 | 160,169,430 |
| 2019-02-22 | $8.92 | $9.63 | $8.84 | $9.44 | $9.28 | 95,949,380 |
| 2019-02-21 | $8.92 | $9.25 | $8.70 | $9.04 | $8.89 | 120,210,390 |
| 2019-02-20 | $8.48 | $8.85 | $8.48 | $8.77 | $8.63 | 88,536,680 |
| 2019-02-19 | $8.58 | $8.58 | $8.36 | $8.40 | $8.26 | 52,264,950 |
| 2019-02-18 | $8.38 | $8.58 | $8.38 | $8.56 | $8.42 | 49,770,150 |
| 2019-02-15 | $8.52 | $8.55 | $8.34 | $8.36 | $8.22 | 49,479,420 |
| 2019-02-14 | $8.56 | $8.66 | $8.48 | $8.56 | $8.42 | 48,072,600 |
| 2019-02-13 | $8.53 | $8.75 | $8.43 | $8.60 | $8.46 | 69,549,870 |
| 2019-02-12 | $8.19 | $8.62 | $8.17 | $8.58 | $8.44 | 82,372,570 |
| 2019-02-11 | $8.17 | $8.26 | $8.09 | $8.26 | $8.12 | 55,334,120 |
| 2019-02-08 | $8.21 | $8.21 | $8.21 | $8.21 | $8.08 | 0 |
| 2019-02-07 | $8.21 | $8.21 | $8.21 | $8.21 | $8.08 | 0 |
| 2019-02-06 | $8.21 | $8.21 | $8.21 | $8.21 | $8.08 | 0 |
| 2019-02-05 | $8.21 | $8.21 | $8.21 | $8.21 | $8.08 | 0 |
| 2019-02-04 | $8.21 | $8.21 | $8.21 | $8.21 | $8.08 | 0 |
| 2019-02-01 | $8.27 | $8.29 | $8.10 | $8.21 | $8.08 | 42,660,250 |
| 2019-01-31 | $8.25 | $8.33 | $8.12 | $8.21 | $8.08 | 45,339,600 |
| 2019-01-30 | $8.17 | $8.41 | $8.11 | $8.32 | $8.18 | 59,046,020 |
| 2019-01-29 | $8.16 | $8.24 | $8.03 | $8.21 | $8.08 | 40,429,630 |
| 2019-01-28 | $8.18 | $8.35 | $8.13 | $8.21 | $8.08 | 67,890,010 |
| 2019-01-25 | $7.94 | $8.08 | $7.93 | $8.08 | $7.95 | 41,132,760 |
| 2019-01-24 | $7.98 | $8.00 | $7.87 | $7.95 | $7.82 | 24,870,170 |
| 2019-01-23 | $7.93 | $7.99 | $7.81 | $7.95 | $7.82 | 32,167,940 |
| 2019-01-22 | $8.00 | $8.03 | $7.89 | $7.93 | $7.80 | 26,881,800 |
| 2019-01-21 | $8.15 | $8.16 | $7.98 | $8.03 | $7.90 | 45,588,540 |
| 2019-01-18 | $8.01 | $8.16 | $8.00 | $8.13 | $8.00 | 44,687,690 |
| 2019-01-17 | $8.10 | $8.12 | $7.97 | $8.03 | $7.90 | 30,985,420 |
| 2019-01-16 | $8.00 | $8.11 | $7.93 | $8.08 | $7.95 | 36,112,110 |
| 2019-01-15 | $7.97 | $8.13 | $7.95 | $8.06 | $7.93 | 53,895,940 |
| 2019-01-14 | $8.15 | $8.15 | $7.93 | $7.95 | $7.82 | 46,995,810 |
| 2019-01-11 | $7.79 | $8.19 | $7.77 | $8.12 | $7.99 | 80,547,770 |
| 2019-01-10 | $7.67 | $7.84 | $7.57 | $7.77 | $7.64 | 51,635,140 |
| 2019-01-09 | $7.57 | $7.78 | $7.54 | $7.64 | $7.51 | 41,977,450 |
| 2019-01-08 | $7.75 | $7.75 | $7.51 | $7.59 | $7.47 | 42,611,310 |
| 2019-01-07 | $7.61 | $7.80 | $7.57 | $7.78 | $7.65 | 46,072,650 |
| 2019-01-04 | $7.40 | $7.66 | $7.34 | $7.62 | $7.49 | 38,813,440 |
| 2019-01-03 | $7.47 | $7.65 | $7.38 | $7.53 | $7.41 | 34,811,420 |
| 2019-01-02 | $7.66 | $7.67 | $7.41 | $7.50 | $7.38 | 31,893,210 |
| 2019-01-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.51 | 0 |
| 2018-12-31 | $7.64 | $7.64 | $7.64 | $7.64 | $7.51 | 0 |
| 2018-12-28 | $7.69 | $7.73 | $7.58 | $7.64 | $7.51 | 35,973,030 |
| 2018-12-27 | $8.02 | $8.05 | $7.66 | $7.66 | $7.53 | 62,612,310 |
| 2018-12-26 | $8.00 | $8.11 | $7.96 | $8.01 | $7.88 | 28,331,530 |
| 2018-12-25 | $7.88 | $8.15 | $7.81 | $8.08 | $7.95 | 55,106,100 |
| 2018-12-24 | $7.80 | $7.88 | $7.76 | $7.87 | $7.74 | 21,812,780 |
| 2018-12-21 | $8.04 | $8.11 | $7.78 | $7.88 | $7.75 | 41,532,980 |
| 2018-12-20 | $8.02 | $8.06 | $7.90 | $8.03 | $7.90 | 28,559,140 |
| 2018-12-19 | $8.27 | $8.31 | $8.04 | $8.13 | $8.00 | 38,896,470 |
| 2018-12-18 | $8.15 | $8.21 | $7.94 | $8.09 | $7.96 | 34,962,480 |
| 2018-12-17 | $8.20 | $8.24 | $8.07 | $8.12 | $7.99 | 32,323,890 |
| 2018-12-14 | $8.39 | $8.43 | $8.22 | $8.24 | $8.10 | 34,562,210 |
| 2018-12-13 | $8.34 | $8.54 | $8.29 | $8.49 | $8.35 | 44,587,340 |
| 2018-12-12 | $8.37 | $8.41 | $8.25 | $8.29 | $8.15 | 27,476,930 |
| 2018-12-11 | $8.20 | $8.32 | $8.18 | $8.31 | $8.17 | 25,399,140 |
| 2018-12-10 | $8.18 | $8.23 | $8.12 | $8.18 | $8.05 | 32,326,040 |
| 2018-12-07 | $8.35 | $8.37 | $8.27 | $8.34 | $8.20 | 29,454,150 |
| 2018-12-06 | $8.55 | $8.59 | $8.27 | $8.28 | $8.14 | 59,563,610 |
| 2018-12-05 | $8.71 | $8.92 | $8.67 | $8.73 | $8.59 | 55,985,600 |
| 2018-12-04 | $8.47 | $8.88 | $8.37 | $8.87 | $8.72 | 92,745,690 |
| 2018-12-03 | $8.51 | $8.55 | $8.33 | $8.49 | $8.35 | 101,328,730 |
| 2018-11-30 | $7.85 | $8.26 | $7.81 | $8.18 | $8.05 | 34,318,490 |
| 2018-11-29 | $8.11 | $8.16 | $7.97 | $7.99 | $7.86 | 35,737,250 |
| 2018-11-28 | $7.88 | $8.00 | $7.72 | $7.99 | $7.86 | 39,193,020 |
| 2018-11-27 | $8.11 | $8.11 | $7.86 | $7.95 | $7.82 | 50,163,100 |
| 2018-11-26 | $8.30 | $8.39 | $8.10 | $8.15 | $8.02 | 56,332,990 |
| 2018-11-23 | $8.28 | $8.33 | $8.08 | $8.11 | $7.98 | 38,667,200 |
| 2018-11-22 | $8.12 | $8.42 | $8.06 | $8.31 | $8.17 | 62,802,930 |
| 2018-11-21 | $8.13 | $8.23 | $8.09 | $8.14 | $8.01 | 47,228,230 |
| 2018-11-20 | $8.18 | $8.18 | $7.96 | $8.01 | $7.88 | 53,866,650 |
| 2018-11-19 | $8.25 | $8.31 | $8.14 | $8.29 | $8.15 | 45,143,330 |
| 2018-11-16 | $8.30 | $8.35 | $8.20 | $8.22 | $8.08 | 48,679,940 |
| 2018-11-15 | $8.18 | $8.35 | $8.11 | $8.35 | $8.21 | 53,047,900 |
| 2018-11-14 | $8.53 | $8.64 | $8.17 | $8.24 | $8.10 | 139,404,390 |
| 2018-11-13 | $7.75 | $8.16 | $7.72 | $8.12 | $7.99 | 87,588,910 |
| 2018-11-12 | $7.84 | $7.94 | $7.81 | $7.88 | $7.75 | 43,728,090 |
| 2018-11-09 | $7.77 | $7.86 | $7.68 | $7.82 | $7.69 | 46,426,170 |
| 2018-11-08 | $7.98 | $7.99 | $7.78 | $7.80 | $7.67 | 42,881,800 |
| 2018-11-07 | $7.95 | $8.12 | $7.87 | $7.88 | $7.75 | 86,527,800 |
| 2018-11-06 | $8.03 | $8.05 | $7.89 | $7.97 | $7.84 | 63,377,900 |
| 2018-11-05 | $8.20 | $8.25 | $7.95 | $8.08 | $7.95 | 87,229,980 |
| 2018-11-02 | $8.40 | $8.48 | $8.08 | $8.26 | $8.12 | 183,218,660 |
| 2018-11-01 | $7.57 | $7.73 | $7.42 | $7.71 | $7.58 | 87,168,080 |
| 2018-10-31 | $7.15 | $7.50 | $7.15 | $7.50 | $7.38 | 83,954,020 |
| 2018-10-30 | $7.08 | $7.22 | $6.99 | $7.13 | $7.01 | 35,938,470 |
| 2018-10-29 | $7.16 | $7.28 | $7.10 | $7.15 | $7.03 | 40,131,310 |
| 2018-10-26 | $7.32 | $7.35 | $7.10 | $7.20 | $7.08 | 57,468,330 |
| 2018-10-25 | $7.03 | $7.28 | $7.01 | $7.28 | $7.16 | 37,955,930 |
| 2018-10-24 | $7.30 | $7.46 | $7.23 | $7.29 | $7.17 | 54,406,470 |
| 2018-10-23 | $7.43 | $7.43 | $7.07 | $7.14 | $7.02 | 57,726,960 |
| 2018-10-22 | $7.17 | $7.61 | $7.13 | $7.46 | $7.34 | 87,086,740 |
| 2018-10-19 | $6.90 | $7.15 | $6.75 | $7.14 | $7.02 | 55,686,590 |
| 2018-10-18 | $7.15 | $7.15 | $6.96 | $6.98 | $6.87 | 33,364,690 |
| 2018-10-17 | $7.25 | $7.29 | $7.02 | $7.20 | $7.08 | 39,356,980 |
| 2018-10-16 | $7.12 | $7.23 | $7.04 | $7.13 | $7.01 | 33,303,350 |
| 2018-10-15 | $7.11 | $7.24 | $7.07 | $7.12 | $7.00 | 28,877,070 |
| 2018-10-12 | $7.16 | $7.35 | $7.03 | $7.25 | $7.13 | 51,627,750 |
| 2018-10-11 | $7.10 | $7.27 | $6.90 | $7.02 | $6.90 | 63,513,220 |
| 2018-10-10 | $7.37 | $7.47 | $7.33 | $7.40 | $7.28 | 28,297,410 |
| 2018-10-09 | $7.47 | $7.54 | $7.29 | $7.36 | $7.24 | 43,054,490 |
| 2018-10-08 | $7.74 | $7.75 | $7.42 | $7.46 | $7.34 | 70,072,810 |
| 2018-10-05 | $8.15 | $8.15 | $8.15 | $8.15 | $8.02 | 0 |
| 2018-10-04 | $8.15 | $8.15 | $8.15 | $8.15 | $8.02 | 0 |
| 2018-10-03 | $8.15 | $8.15 | $8.15 | $8.15 | $8.02 | 0 |
| 2018-10-02 | $8.15 | $8.15 | $8.15 | $8.15 | $8.02 | 0 |
| 2018-10-01 | $8.15 | $8.15 | $8.15 | $8.15 | $8.02 | 0 |
| 2018-09-28 | $8.11 | $8.17 | $8.06 | $8.15 | $8.02 | 47,462,130 |
| 2018-09-27 | $8.15 | $8.20 | $8.07 | $8.11 | $7.98 | 48,186,270 |
| 2018-09-26 | $8.19 | $8.34 | $8.11 | $8.25 | $8.11 | 84,269,850 |
| 2018-09-25 | $8.15 | $8.33 | $8.11 | $8.25 | $8.11 | 92,865,650 |
| 2018-09-24 | $8.32 | $8.32 | $8.32 | $8.32 | $8.18 | 0 |
| 2018-09-21 | $7.67 | $8.32 | $7.61 | $8.32 | $8.18 | 110,570,560 |
| 2018-09-20 | $7.51 | $7.62 | $7.45 | $7.56 | $7.44 | 30,726,720 |
| 2018-09-19 | $7.29 | $7.58 | $7.24 | $7.49 | $7.37 | 63,216,040 |
| 2018-09-18 | $7.10 | $7.31 | $7.08 | $7.31 | $7.19 | 29,702,500 |
| 2018-09-17 | $7.11 | $7.20 | $7.05 | $7.12 | $7.00 | 21,700,750 |
| 2018-09-14 | $7.21 | $7.26 | $7.17 | $7.19 | $7.07 | 22,901,230 |
| 2018-09-13 | $7.20 | $7.25 | $7.12 | $7.23 | $7.11 | 30,138,760 |
| 2018-09-12 | $7.12 | $7.16 | $7.04 | $7.05 | $6.93 | 30,754,970 |
| 2018-09-11 | $7.33 | $7.38 | $7.15 | $7.20 | $7.08 | 31,846,660 |
| 2018-09-10 | $7.60 | $7.62 | $7.31 | $7.34 | $7.22 | 34,591,450 |
| 2018-09-07 | $7.58 | $7.72 | $7.50 | $7.64 | $7.51 | 25,292,240 |
| 2018-09-06 | $7.55 | $7.72 | $7.49 | $7.55 | $7.43 | 24,878,840 |
| 2018-09-05 | $7.65 | $7.82 | $7.54 | $7.57 | $7.45 | 35,376,490 |
| 2018-09-04 | $7.54 | $7.67 | $7.51 | $7.66 | $7.53 | 26,325,860 |
| 2018-09-03 | $7.73 | $7.77 | $7.42 | $7.59 | $7.47 | 42,424,470 |
| 2018-08-31 | $7.62 | $7.92 | $7.50 | $7.77 | $7.64 | 46,736,530 |
| 2018-08-30 | $7.70 | $7.79 | $7.61 | $7.66 | $7.53 | 26,716,270 |
| 2018-08-29 | $7.71 | $7.78 | $7.62 | $7.70 | $7.57 | 29,531,050 |
| 2018-08-28 | $7.70 | $7.92 | $7.66 | $7.77 | $7.64 | 76,653,240 |
| 2018-08-27 | $7.68 | $7.86 | $7.60 | $7.62 | $7.49 | 94,978,480 |
| 2018-08-24 | $7.31 | $7.43 | $7.25 | $7.38 | $7.26 | 33,665,670 |
| 2018-08-23 | $7.43 | $7.52 | $7.30 | $7.41 | $7.29 | 41,394,680 |
| 2018-08-22 | $7.52 | $7.60 | $7.40 | $7.48 | $7.36 | 45,543,250 |
| 2018-08-21 | $7.30 | $7.67 | $7.29 | $7.58 | $7.46 | 97,832,120 |
| 2018-08-20 | $7.09 | $7.27 | $7.06 | $7.27 | $7.15 | 43,606,840 |
| 2018-08-17 | $7.34 | $7.40 | $7.07 | $7.09 | $6.97 | 55,530,420 |
| 2018-08-16 | $6.92 | $7.37 | $6.88 | $7.23 | $7.11 | 74,117,660 |
| 2018-08-15 | $7.36 | $7.37 | $7.05 | $7.07 | $6.95 | 58,113,730 |
| 2018-08-14 | $7.35 | $7.42 | $7.26 | $7.37 | $7.25 | 37,691,940 |
| 2018-08-13 | $7.37 | $7.42 | $7.22 | $7.38 | $7.26 | 48,313,090 |
| 2018-08-10 | $7.59 | $7.63 | $7.46 | $7.56 | $7.44 | 40,596,370 |
| 2018-08-09 | $7.29 | $7.66 | $7.27 | $7.59 | $7.47 | 67,650,310 |
| 2018-08-08 | $7.32 | $7.48 | $7.25 | $7.29 | $7.17 | 57,212,470 |
| 2018-08-07 | $7.03 | $7.32 | $6.87 | $7.32 | $7.20 | 66,048,420 |
| 2018-08-06 | $7.23 | $7.29 | $7.03 | $7.09 | $6.97 | 44,765,420 |
| 2018-08-03 | $7.41 | $7.45 | $7.11 | $7.14 | $7.02 | 75,931,980 |
| 2018-08-02 | $7.64 | $7.67 | $7.34 | $7.52 | $7.40 | 43,762,000 |
| 2018-08-01 | $7.81 | $7.90 | $7.65 | $7.67 | $7.54 | 44,962,190 |
| 2018-07-31 | $7.65 | $7.80 | $7.63 | $7.75 | $7.62 | 33,787,180 |
| 2018-07-30 | $7.82 | $7.83 | $7.61 | $7.65 | $7.52 | 42,885,100 |
| 2018-07-27 | $7.84 | $7.92 | $7.73 | $7.80 | $7.67 | 75,028,280 |
| 2018-07-26 | $8.29 | $8.44 | $7.90 | $7.99 | $7.86 | 98,407,640 |
| 2018-07-25 | $8.02 | $8.16 | $7.94 | $8.12 | $7.99 | 49,900,920 |
| 2018-07-24 | $7.78 | $8.13 | $7.73 | $7.97 | $7.84 | 76,941,060 |
| 2018-07-23 | $7.54 | $7.92 | $7.51 | $7.84 | $7.71 | 83,209,780 |
| 2018-07-20 | $7.30 | $7.64 | $7.17 | $7.58 | $7.46 | 72,349,910 |
| 2018-07-19 | $7.73 | $7.76 | $7.32 | $7.37 | $7.25 | 81,728,350 |
| 2018-07-18 | $7.91 | $7.99 | $7.75 | $7.76 | $7.63 | 68,668,720 |
| 2018-07-17 | $8.10 | $8.13 | $7.88 | $8.02 | $7.89 | 43,779,480 |
| 2018-07-16 | $8.19 | $8.20 | $7.80 | $7.95 | $7.82 | 62,653,780 |
| 2018-07-13 | $8.21 | $8.29 | $8.09 | $8.19 | $8.06 | 38,239,400 |
| 2018-07-12 | $7.84 | $8.30 | $7.84 | $8.18 | $8.05 | 73,234,800 |
| 2018-07-11 | $8.00 | $8.00 | $7.60 | $7.79 | $7.66 | 63,439,110 |
| 2018-07-10 | $8.22 | $8.48 | $8.17 | $8.32 | $8.18 | 58,991,900 |
| 2018-07-09 | $7.96 | $8.18 | $7.96 | $8.17 | $8.04 | 54,385,340 |
| 2018-07-06 | $8.06 | $8.16 | $7.84 | $8.01 | $7.88 | 43,815,900 |
| 2018-07-05 | $7.98 | $8.20 | $7.74 | $8.16 | $8.03 | 76,909,910 |
| 2018-07-04 | $8.03 | $8.19 | $7.97 | $8.07 | $7.94 | 78,418,990 |
| 2018-07-03 | $8.50 | $8.50 | $7.79 | $8.09 | $7.84 | 111,570,010 |
| 2018-07-02 | $8.89 | $9.03 | $8.55 | $8.66 | $8.39 | 50,558,220 |
| 2018-06-29 | $8.75 | $8.90 | $8.68 | $8.89 | $8.62 | 50,815,290 |
| 2018-06-28 | $8.75 | $8.94 | $8.60 | $8.70 | $8.43 | 55,329,030 |
| 2018-06-27 | $9.15 | $9.15 | $8.74 | $8.93 | $8.65 | 80,260,090 |
| 2018-06-26 | $9.50 | $9.50 | $8.93 | $9.31 | $9.02 | 80,513,940 |
| 2018-06-25 | $10.78 | $10.81 | $9.78 | $9.78 | $9.48 | 102,963,830 |
| 2018-06-22 | $10.90 | $10.90 | $10.57 | $10.87 | $10.53 | 36,332,450 |
| 2018-06-21 | $11.41 | $11.53 | $10.92 | $11.00 | $10.66 | 34,170,750 |
| 2018-06-20 | $11.80 | $11.81 | $11.12 | $11.41 | $11.06 | 40,032,730 |
| 2018-06-19 | $11.58 | $11.86 | $11.45 | $11.81 | $11.45 | 78,521,150 |
| 2018-06-18 | $11.73 | $11.73 | $11.73 | $11.73 | $11.37 | 0 |
| 2018-06-15 | $11.73 | $11.97 | $11.63 | $11.73 | $11.37 | 34,230,370 |
| 2018-06-14 | $11.57 | $11.87 | $11.53 | $11.65 | $11.29 | 33,221,920 |
| 2018-06-13 | $11.62 | $11.82 | $11.47 | $11.61 | $11.25 | 28,087,210 |
| 2018-06-12 | $11.34 | $11.74 | $11.25 | $11.59 | $11.23 | 47,254,410 |
| 2018-06-11 | $11.29 | $11.39 | $11.02 | $11.36 | $11.01 | 27,258,740 |
| 2018-06-08 | $11.50 | $11.57 | $11.27 | $11.37 | $11.02 | 33,794,570 |
| 2018-06-07 | $11.64 | $11.68 | $11.41 | $11.63 | $11.27 | 36,617,050 |
| 2018-06-06 | $11.20 | $11.65 | $11.13 | $11.63 | $11.27 | 67,653,290 |
| 2018-06-05 | $11.45 | $11.50 | $11.16 | $11.24 | $10.89 | 50,808,210 |
| 2018-06-04 | $10.97 | $11.23 | $10.93 | $11.16 | $10.82 | 35,403,680 |
| 2018-06-01 | $10.88 | $11.16 | $10.82 | $10.94 | $10.60 | 30,991,790 |
| 2018-05-31 | $10.97 | $11.11 | $10.65 | $11.00 | $10.66 | 50,092,470 |
| 2018-05-30 | $11.12 | $11.18 | $10.92 | $10.95 | $10.61 | 30,697,020 |
| 2018-05-29 | $11.26 | $11.36 | $11.01 | $11.35 | $11.00 | 41,986,160 |
| 2018-05-28 | $11.44 | $11.50 | $11.21 | $11.30 | $10.95 | 39,969,450 |
| 2018-05-25 | $11.00 | $11.22 | $10.98 | $11.11 | $10.77 | 32,218,190 |
| 2018-05-24 | $11.08 | $11.17 | $11.00 | $11.04 | $10.70 | 22,573,600 |
| 2018-05-23 | $11.09 | $11.23 | $10.91 | $11.12 | $10.78 | 44,226,720 |
| 2018-05-22 | $11.28 | $11.35 | $10.98 | $11.12 | $10.78 | 67,132,220 |
| 2018-05-21 | $11.36 | $11.62 | $11.27 | $11.41 | $11.06 | 51,617,290 |
| 2018-05-18 | $11.42 | $11.45 | $11.01 | $11.34 | $10.99 | 52,098,800 |
| 2018-05-17 | $11.93 | $11.99 | $11.40 | $11.46 | $11.11 | 48,936,560 |
| 2018-05-16 | $12.03 | $12.11 | $11.84 | $11.97 | $11.60 | 29,948,280 |
| 2018-05-15 | $12.28 | $12.34 | $11.89 | $12.09 | $11.72 | 47,917,560 |
| 2018-05-14 | $11.69 | $12.19 | $11.69 | $12.18 | $11.80 | 58,543,850 |
| 2018-05-11 | $11.63 | $11.76 | $11.56 | $11.69 | $11.33 | 23,611,490 |
| 2018-05-10 | $11.71 | $11.73 | $11.51 | $11.60 | $11.24 | 35,205,590 |
| 2018-05-09 | $11.66 | $11.90 | $11.61 | $11.82 | $11.46 | 33,571,550 |
| 2018-05-08 | $11.85 | $12.09 | $11.64 | $11.81 | $11.45 | 50,957,840 |
| 2018-05-07 | $12.09 | $12.18 | $11.67 | $11.96 | $11.59 | 47,664,600 |
| 2018-05-04 | $11.98 | $12.25 | $11.95 | $12.09 | $11.72 | 32,884,780 |
| 2018-05-03 | $11.75 | $12.22 | $11.60 | $12.13 | $11.76 | 69,124,330 |
| 2018-05-02 | $11.81 | $12.04 | $11.59 | $11.72 | $11.36 | 39,704,380 |
| 2018-05-01 | $11.71 | $11.71 | $11.71 | $11.71 | $11.35 | 0 |
| 2018-04-30 | $11.71 | $11.71 | $11.71 | $11.71 | $11.35 | 0 |
| 2018-04-27 | $11.95 | $12.17 | $11.51 | $11.71 | $11.35 | 58,132,670 |
| 2018-04-26 | $11.50 | $12.01 | $11.50 | $11.62 | $11.26 | 70,528,810 |
| 2018-04-25 | $11.19 | $11.60 | $11.18 | $11.59 | $11.23 | 82,071,720 |
| 2018-04-24 | $10.90 | $11.30 | $10.85 | $11.01 | $10.67 | 69,570,290 |
| 2018-04-23 | $10.68 | $11.08 | $10.66 | $10.91 | $10.57 | 40,295,290 |
| 2018-04-20 | $11.18 | $11.25 | $10.53 | $10.83 | $10.50 | 84,065,150 |
| 2018-04-19 | $11.40 | $11.51 | $11.13 | $11.28 | $10.93 | 52,283,560 |
| 2018-04-18 | $11.55 | $11.66 | $11.19 | $11.49 | $11.14 | 30,748,320 |
| 2018-04-17 | $11.69 | $11.84 | $11.38 | $11.47 | $11.12 | 44,783,620 |
| 2018-04-16 | $11.70 | $11.72 | $11.40 | $11.69 | $11.33 | 32,316,850 |
| 2018-04-13 | $11.69 | $11.95 | $11.42 | $11.70 | $11.34 | 45,400,120 |
| 2018-04-12 | $12.01 | $12.06 | $11.53 | $11.64 | $11.28 | 49,184,360 |
| 2018-04-11 | $11.78 | $12.26 | $11.77 | $12.11 | $11.74 | 83,338,160 |
| 2018-04-10 | $11.12 | $11.88 | $11.12 | $11.85 | $11.48 | 89,413,910 |
| 2018-04-09 | $11.49 | $11.64 | $11.01 | $11.11 | $10.77 | 47,863,040 |
| 2018-04-06 | $11.49 | $11.49 | $11.49 | $11.49 | $11.14 | 0 |
| 2018-04-05 | $11.49 | $11.49 | $11.49 | $11.49 | $11.14 | 0 |
| 2018-04-04 | $11.87 | $11.95 | $11.35 | $11.49 | $11.14 | 42,561,020 |
| 2018-04-03 | $11.58 | $11.93 | $11.54 | $11.89 | $11.52 | 46,577,490 |
| 2018-04-02 | $11.84 | $12.20 | $11.66 | $11.75 | $11.39 | 56,139,600 |
| 2018-03-30 | $11.38 | $12.00 | $11.33 | $11.85 | $11.48 | 104,661,090 |
| 2018-03-29 | $11.00 | $11.71 | $10.85 | $11.38 | $11.03 | 105,428,760 |
| 2018-03-28 | $11.00 | $11.33 | $10.81 | $10.88 | $10.54 | 65,591,770 |
| 2018-03-27 | $11.29 | $11.38 | $10.99 | $11.36 | $11.01 | 78,306,050 |
| 2018-03-26 | $11.20 | $11.25 | $10.82 | $10.98 | $10.64 | 62,541,840 |
| 2018-03-23 | $11.01 | $11.52 | $10.75 | $11.50 | $11.15 | 95,163,150 |
| 2018-03-22 | $11.99 | $12.06 | $11.48 | $11.66 | $11.30 | 59,398,130 |
| 2018-03-21 | $12.07 | $12.22 | $11.82 | $12.04 | $11.67 | 36,300,180 |
| 2018-03-20 | $12.00 | $12.32 | $11.85 | $12.16 | $11.78 | 37,335,620 |
| 2018-03-19 | $12.70 | $12.75 | $12.12 | $12.14 | $11.77 | 78,160,250 |
| 2018-03-16 | $13.18 | $13.21 | $12.79 | $12.86 | $12.46 | 45,524,120 |
| 2018-03-15 | $12.87 | $13.23 | $12.67 | $13.12 | $12.72 | 44,133,860 |
| 2018-03-14 | $13.08 | $13.09 | $12.63 | $13.06 | $12.66 | 40,215,230 |
| 2018-03-13 | $13.26 | $13.55 | $13.00 | $13.07 | $12.67 | 46,067,470 |
| 2018-03-12 | $12.80 | $13.48 | $12.40 | $13.27 | $12.86 | 97,854,450 |
| 2018-03-09 | $12.74 | $13.03 | $12.69 | $12.84 | $12.44 | 63,503,230 |
| 2018-03-08 | $12.76 | $13.01 | $12.54 | $12.83 | $12.43 | 52,308,110 |
| 2018-03-07 | $13.40 | $13.47 | $12.76 | $13.00 | $12.60 | 61,834,680 |
| 2018-03-06 | $13.25 | $13.54 | $13.00 | $13.53 | $13.11 | 57,731,470 |
| 2018-03-05 | $13.15 | $13.46 | $12.98 | $13.16 | $12.75 | 49,430,940 |
| 2018-03-02 | $13.35 | $13.35 | $12.89 | $13.11 | $12.71 | 53,800,820 |
| 2018-03-01 | $13.63 | $13.85 | $13.33 | $13.51 | $13.09 | 56,284,120 |
| 2018-02-28 | $13.72 | $13.87 | $13.39 | $13.81 | $13.38 | 57,580,470 |
| 2018-02-27 | $14.19 | $14.47 | $13.76 | $14.00 | $13.57 | 64,835,150 |
| 2018-02-26 | $13.84 | $14.58 | $13.76 | $14.36 | $13.92 | 84,408,720 |
| 2018-02-23 | $13.70 | $13.95 | $13.51 | $13.90 | $13.47 | 63,884,090 |
| 2018-02-22 | $12.82 | $13.82 | $12.82 | $13.82 | $13.39 | 101,992,330 |
| 2018-02-21 | $12.56 | $12.56 | $12.56 | $12.56 | $12.17 | 0 |
| 2018-02-20 | $12.56 | $12.56 | $12.56 | $12.56 | $12.17 | 0 |
| 2018-02-19 | $12.56 | $12.56 | $12.56 | $12.56 | $12.17 | 0 |
| 2018-02-16 | $12.56 | $12.56 | $12.56 | $12.56 | $12.17 | 0 |
| 2018-02-15 | $12.56 | $12.56 | $12.56 | $12.56 | $12.17 | 0 |
| 2018-02-14 | $12.64 | $12.73 | $12.25 | $12.56 | $12.17 | 38,493,150 |
| 2018-02-13 | $12.71 | $13.00 | $12.37 | $12.64 | $12.25 | 63,207,730 |
| 2018-02-12 | $12.10 | $12.98 | $12.10 | $12.55 | $12.16 | 79,325,620 |
| 2018-02-09 | $12.02 | $12.28 | $11.50 | $12.08 | $11.71 | 91,059,670 |
| 2018-02-08 | $12.54 | $13.04 | $12.16 | $12.75 | $12.36 | 85,201,810 |
| 2018-02-07 | $14.10 | $14.16 | $12.61 | $12.73 | $12.34 | 100,477,690 |
| 2018-02-06 | $13.53 | $14.13 | $13.42 | $13.64 | $13.22 | 97,038,590 |
| 2018-02-05 | $13.52 | $14.50 | $13.41 | $14.09 | $13.66 | 122,451,760 |
| 2018-02-02 | $13.30 | $13.75 | $13.00 | $13.61 | $13.19 | 69,796,610 |
| 2018-02-01 | $13.40 | $13.92 | $13.39 | $13.68 | $13.26 | 103,470,070 |
| 2018-01-31 | $13.05 | $13.35 | $12.81 | $13.20 | $12.79 | 69,231,240 |
| 2018-01-30 | $13.04 | $13.78 | $13.01 | $13.31 | $12.90 | 88,870,920 |
| 2018-01-29 | $13.10 | $13.55 | $12.96 | $13.22 | $12.81 | 101,268,140 |
| 2018-01-26 | $12.40 | $13.38 | $12.40 | $13.14 | $12.73 | 161,904,600 |
| 2018-01-25 | $11.57 | $12.63 | $11.50 | $12.39 | $12.01 | 136,789,300 |
| 2018-01-24 | $11.57 | $11.85 | $11.30 | $11.72 | $11.36 | 74,259,690 |
| 2018-01-23 | $11.65 | $11.87 | $11.45 | $11.51 | $11.15 | 87,838,320 |
| 2018-01-22 | $11.27 | $11.72 | $11.27 | $11.58 | $11.22 | 99,376,380 |
| 2018-01-19 | $11.09 | $11.43 | $11.06 | $11.27 | $10.92 | 107,356,640 |
| 2018-01-18 | $11.14 | $11.27 | $10.93 | $11.04 | $10.70 | 114,108,660 |
| 2018-01-17 | $11.50 | $11.74 | $10.92 | $11.09 | $10.75 | 132,558,500 |
| 2018-01-16 | $12.06 | $12.06 | $11.30 | $11.58 | $11.22 | 137,259,180 |
| 2018-01-15 | $11.85 | $12.21 | $11.84 | $12.05 | $11.68 | 79,825,920 |
| 2018-01-12 | $11.89 | $12.25 | $11.72 | $11.97 | $11.60 | 76,515,270 |
| 2018-01-11 | $12.08 | $12.08 | $11.60 | $11.92 | $11.55 | 79,037,830 |
| 2018-01-10 | $12.14 | $12.35 | $11.89 | $12.08 | $11.71 | 75,560,670 |
| 2018-01-09 | $12.43 | $12.73 | $12.18 | $12.45 | $12.07 | 67,051,620 |
| 2018-01-08 | $12.75 | $13.12 | $12.31 | $12.50 | $12.11 | 150,666,080 |
| 2018-01-05 | $12.30 | $12.67 | $12.00 | $12.18 | $11.80 | 80,104,790 |
| 2018-01-04 | $12.60 | $12.66 | $12.22 | $12.37 | $11.99 | 81,933,140 |
| 2018-01-03 | $11.70 | $12.92 | $11.58 | $12.83 | $12.43 | 124,184,100 |
| 2018-01-02 | $12.32 | $12.33 | $11.52 | $11.79 | $11.43 | 108,442,640 |
| 2018-01-01 | $12.32 | $12.32 | $12.32 | $12.32 | $11.94 | 0 |
| 2017-12-29 | $12.12 | $12.38 | $11.99 | $12.32 | $11.94 | 30,908,270 |
| 2017-12-28 | $11.95 | $12.20 | $11.86 | $12.12 | $11.75 | 32,657,930 |
| 2017-12-27 | $12.20 | $12.20 | $11.89 | $11.97 | $11.60 | 50,248,830 |
| 2017-12-26 | $12.03 | $12.55 | $12.02 | $12.35 | $11.97 | 49,271,090 |
| 2017-12-25 | $12.25 | $12.72 | $12.09 | $12.14 | $11.77 | 63,857,680 |
| 2017-12-22 | $12.30 | $12.46 | $11.97 | $12.28 | $11.90 | 44,575,960 |
| 2017-12-21 | $12.14 | $12.52 | $12.07 | $12.35 | $11.97 | 53,507,340 |
| 2017-12-20 | $11.70 | $12.56 | $11.57 | $12.22 | $11.84 | 91,945,540 |
| 2017-12-19 | $10.76 | $11.79 | $10.70 | $11.73 | $11.37 | 81,445,520 |
| 2017-12-18 | $11.12 | $11.22 | $10.50 | $10.84 | $10.51 | 36,319,170 |
| 2017-12-15 | $11.28 | $11.34 | $10.85 | $11.15 | $10.81 | 41,124,560 |
| 2017-12-14 | $11.23 | $11.42 | $11.11 | $11.38 | $11.03 | 56,858,190 |
| 2017-12-13 | $10.19 | $11.30 | $10.11 | $11.27 | $10.92 | 96,167,500 |
| 2017-12-12 | $10.91 | $11.09 | $10.17 | $10.28 | $9.96 | 64,233,870 |
| 2017-12-11 | $10.68 | $11.11 | $10.66 | $10.88 | $10.54 | 38,152,400 |
| 2017-12-08 | $10.98 | $10.98 | $10.70 | $10.77 | $10.44 | 32,626,520 |
| 2017-12-07 | $10.98 | $11.28 | $10.87 | $11.09 | $10.75 | 21,663,290 |
| 2017-12-06 | $11.29 | $11.35 | $10.77 | $11.04 | $10.70 | 31,773,570 |
| 2017-12-05 | $11.20 | $11.58 | $11.06 | $11.43 | $11.08 | 75,115,180 |
| 2017-12-04 | $10.77 | $11.30 | $10.64 | $11.26 | $10.91 | 46,569,410 |
| 2017-12-01 | $11.02 | $11.09 | $10.65 | $10.93 | $10.59 | 39,056,140 |
| 2017-11-30 | $11.20 | $11.65 | $10.95 | $11.14 | $10.80 | 54,396,880 |
| 2017-11-29 | $10.78 | $11.28 | $10.70 | $11.26 | $10.91 | 44,770,170 |
| 2017-11-28 | $10.53 | $10.84 | $10.52 | $10.70 | $10.37 | 41,744,810 |
| 2017-11-27 | $10.94 | $11.00 | $10.41 | $10.63 | $10.30 | 47,905,860 |
| 2017-11-24 | $10.94 | $11.43 | $10.70 | $11.11 | $10.77 | 42,198,690 |
| 2017-11-23 | $11.26 | $11.53 | $10.81 | $10.92 | $10.58 | 45,452,150 |
| 2017-11-22 | $11.18 | $11.63 | $11.18 | $11.45 | $11.10 | 60,832,210 |
| 2017-11-21 | $10.93 | $11.25 | $10.79 | $11.11 | $10.77 | 45,712,620 |
| 2017-11-20 | $10.95 | $11.34 | $10.72 | $11.02 | $10.68 | 57,812,090 |
| 2017-11-17 | $10.71 | $11.28 | $10.61 | $11.06 | $10.72 | 75,771,330 |
| 2017-11-16 | $10.39 | $10.92 | $10.24 | $10.70 | $10.37 | 51,160,900 |
| 2017-11-15 | $10.30 | $10.75 | $10.30 | $10.40 | $10.08 | 72,468,790 |
| 2017-11-14 | $9.95 | $10.55 | $9.85 | $10.40 | $10.08 | 82,708,640 |
| 2017-11-13 | $9.78 | $10.08 | $9.63 | $10.00 | $9.69 | 61,613,580 |
| 2017-11-10 | $9.64 | $9.87 | $9.54 | $9.81 | $9.51 | 67,202,920 |
| 2017-11-09 | $9.68 | $9.70 | $9.45 | $9.63 | $9.33 | 52,873,510 |
| 2017-11-08 | $9.80 | $10.05 | $9.67 | $9.78 | $9.48 | 57,261,400 |
| 2017-11-07 | $9.71 | $9.87 | $9.62 | $9.81 | $9.51 | 68,499,450 |
| 2017-11-06 | $9.89 | $10.01 | $9.63 | $9.81 | $9.51 | 56,721,550 |
| 2017-11-03 | $9.91 | $10.03 | $9.78 | $10.00 | $9.69 | 53,137,420 |
| 2017-11-02 | $10.05 | $10.30 | $9.86 | $9.97 | $9.66 | 83,492,630 |
| 2017-11-01 | $9.60 | $10.16 | $9.53 | $9.96 | $9.65 | 114,053,820 |
| 2017-10-31 | $9.33 | $9.56 | $9.24 | $9.49 | $9.20 | 73,524,370 |
| 2017-10-30 | $9.20 | $9.36 | $9.07 | $9.34 | $9.05 | 59,932,810 |
| 2017-10-27 | $9.05 | $9.24 | $8.97 | $9.21 | $8.93 | 67,338,040 |
| 2017-10-26 | $8.97 | $9.09 | $8.94 | $9.04 | $8.76 | 23,910,750 |
| 2017-10-25 | $8.96 | $9.06 | $8.93 | $8.97 | $8.69 | 18,386,670 |
| 2017-10-24 | $8.83 | $9.00 | $8.79 | $8.97 | $8.69 | 34,011,460 |
| 2017-10-23 | $8.82 | $8.90 | $8.82 | $8.84 | $8.57 | 13,310,900 |
| 2017-10-20 | $8.75 | $8.95 | $8.74 | $8.88 | $8.61 | 24,577,440 |
| 2017-10-19 | $8.72 | $8.80 | $8.66 | $8.79 | $8.52 | 24,643,840 |
| 2017-10-18 | $8.69 | $8.78 | $8.67 | $8.77 | $8.50 | 23,257,120 |
| 2017-10-17 | $8.75 | $8.78 | $8.66 | $8.69 | $8.42 | 11,109,040 |
| 2017-10-16 | $8.73 | $8.80 | $8.70 | $8.75 | $8.48 | 18,602,510 |
| 2017-10-13 | $8.70 | $8.73 | $8.68 | $8.72 | $8.45 | 9,190,540 |
| 2017-10-12 | $8.73 | $8.74 | $8.68 | $8.70 | $8.43 | 12,567,320 |
| 2017-10-11 | $8.73 | $8.79 | $8.70 | $8.74 | $8.47 | 18,242,710 |
| 2017-10-10 | $8.78 | $8.79 | $8.70 | $8.74 | $8.47 | 16,173,940 |
| 2017-10-09 | $8.78 | $8.83 | $8.70 | $8.78 | $8.51 | 20,085,440 |
| 2017-10-06 | $8.72 | $8.72 | $8.72 | $8.72 | $8.45 | 0 |
| 2017-10-05 | $8.72 | $8.72 | $8.72 | $8.72 | $8.45 | 0 |
| 2017-10-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.45 | 0 |
| 2017-10-03 | $8.72 | $8.72 | $8.72 | $8.72 | $8.45 | 0 |
| 2017-10-02 | $8.72 | $8.72 | $8.72 | $8.72 | $8.45 | 0 |
| 2017-09-29 | $8.68 | $8.75 | $8.68 | $8.72 | $8.45 | 11,033,650 |
| 2017-09-28 | $8.71 | $8.76 | $8.65 | $8.69 | $8.42 | 17,014,800 |
| 2017-09-27 | $8.80 | $8.85 | $8.70 | $8.73 | $8.46 | 18,362,360 |
| 2017-09-26 | $8.85 | $8.88 | $8.76 | $8.83 | $8.56 | 17,129,320 |
| 2017-09-25 | $8.87 | $8.94 | $8.68 | $8.92 | $8.64 | 39,954,070 |
| 2017-09-22 | $8.86 | $8.93 | $8.79 | $8.91 | $8.64 | 23,514,020 |
| 2017-09-21 | $9.00 | $9.00 | $8.86 | $8.87 | $8.60 | 21,142,510 |
| 2017-09-20 | $8.94 | $9.04 | $8.89 | $9.01 | $8.73 | 22,354,250 |
| 2017-09-19 | $9.05 | $9.05 | $8.90 | $8.94 | $8.66 | 23,726,400 |
| 2017-09-18 | $9.03 | $9.04 | $8.87 | $9.01 | $8.73 | 32,454,340 |
| 2017-09-15 | $8.96 | $9.03 | $8.87 | $9.02 | $8.74 | 16,632,300 |
| 2017-09-14 | $9.05 | $9.06 | $8.94 | $9.00 | $8.72 | 26,982,820 |
| 2017-09-13 | $9.11 | $9.12 | $9.04 | $9.09 | $8.81 | 23,350,380 |
| 2017-09-12 | $9.23 | $9.24 | $9.08 | $9.12 | $8.84 | 44,394,890 |
| 2017-09-11 | $9.28 | $9.40 | $9.20 | $9.26 | $8.97 | 50,513,890 |
| 2017-09-08 | $9.17 | $9.35 | $9.16 | $9.31 | $9.02 | 65,416,610 |
| 2017-09-07 | $9.18 | $9.18 | $9.07 | $9.09 | $8.81 | 21,539,900 |
| 2017-09-06 | $9.17 | $9.20 | $9.09 | $9.18 | $8.90 | 29,316,010 |
| 2017-09-05 | $9.42 | $9.48 | $9.22 | $9.24 | $8.95 | 44,366,200 |
| 2017-09-04 | $9.16 | $9.36 | $9.09 | $9.29 | $9.00 | 51,013,730 |
| 2017-09-01 | $9.27 | $9.29 | $9.07 | $9.17 | $8.89 | 58,942,790 |
| 2017-08-31 | $9.34 | $9.40 | $9.18 | $9.27 | $8.98 | 47,731,400 |
| 2017-08-30 | $9.18 | $9.67 | $9.18 | $9.42 | $9.13 | 110,155,010 |
| 2017-08-29 | $9.23 | $9.30 | $9.11 | $9.14 | $8.86 | 48,835,340 |
| 2017-08-28 | $8.92 | $9.10 | $8.90 | $9.08 | $8.80 | 36,958,430 |
| 2017-08-25 | $8.85 | $8.93 | $8.83 | $8.92 | $8.64 | 23,678,860 |
| 2017-08-24 | $8.96 | $9.00 | $8.75 | $8.85 | $8.58 | 48,195,050 |
| 2017-08-23 | $9.07 | $9.16 | $8.95 | $8.99 | $8.71 | 43,850,260 |
| 2017-08-22 | $9.15 | $9.18 | $9.08 | $9.11 | $8.83 | 37,444,750 |
| 2017-08-21 | $9.36 | $9.39 | $9.10 | $9.14 | $8.86 | 55,195,320 |
| 2017-08-18 | $9.24 | $9.39 | $9.12 | $9.30 | $9.01 | 54,128,310 |
| 2017-08-17 | $9.07 | $9.40 | $9.07 | $9.25 | $8.96 | 84,371,360 |
| 2017-08-16 | $9.02 | $9.07 | $8.89 | $9.02 | $8.74 | 33,789,690 |
| 2017-08-15 | $9.10 | $9.13 | $9.00 | $9.06 | $8.78 | 30,105,200 |
| 2017-08-14 | $9.05 | $9.12 | $8.93 | $9.11 | $8.83 | 47,256,940 |
| 2017-08-11 | $9.08 | $9.16 | $8.90 | $9.11 | $8.83 | 74,359,680 |
| 2017-08-10 | $8.85 | $9.26 | $8.85 | $9.07 | $8.79 | 123,497,330 |
| 2017-08-09 | $8.71 | $8.72 | $8.56 | $8.71 | $8.44 | 34,480,300 |
| 2017-08-08 | $8.69 | $8.74 | $8.59 | $8.70 | $8.43 | 23,960,410 |
| 2017-08-07 | $8.61 | $8.71 | $8.56 | $8.70 | $8.43 | 16,175,990 |
| 2017-08-04 | $8.72 | $8.72 | $8.61 | $8.68 | $8.41 | 21,956,630 |
| 2017-08-03 | $8.82 | $8.84 | $8.65 | $8.70 | $8.43 | 23,446,200 |
| 2017-08-02 | $8.88 | $9.07 | $8.78 | $8.81 | $8.54 | 43,116,520 |
| 2017-08-01 | $8.82 | $8.92 | $8.75 | $8.86 | $8.59 | 25,718,010 |
| 2017-07-31 | $8.67 | $8.86 | $8.64 | $8.84 | $8.57 | 36,876,070 |
| 2017-07-28 | $8.70 | $8.73 | $8.66 | $8.68 | $8.41 | 14,117,000 |
| 2017-07-27 | $8.61 | $8.75 | $8.60 | $8.73 | $8.46 | 30,037,340 |
| 2017-07-26 | $8.87 | $8.91 | $8.56 | $8.66 | $8.39 | 72,416,490 |
| 2017-07-25 | $9.10 | $9.12 | $8.90 | $8.92 | $8.64 | 38,884,780 |
| 2017-07-24 | $9.24 | $9.28 | $9.09 | $9.10 | $8.82 | 36,706,850 |
| 2017-07-21 | $9.16 | $9.32 | $9.07 | $9.23 | $8.95 | 33,005,440 |
| 2017-07-20 | $9.35 | $9.37 | $9.13 | $9.19 | $8.91 | 60,188,000 |
| 2017-07-19 | $9.41 | $9.46 | $9.13 | $9.39 | $9.10 | 63,518,450 |
| 2017-07-18 | $9.25 | $9.41 | $9.22 | $9.40 | $9.11 | 26,143,710 |
| 2017-07-17 | $9.28 | $9.36 | $9.00 | $9.34 | $9.05 | 39,748,160 |
| 2017-07-14 | $9.13 | $9.34 | $9.02 | $9.30 | $9.01 | 42,512,390 |
| 2017-07-13 | $9.07 | $9.15 | $9.03 | $9.11 | $8.83 | 23,958,840 |
| 2017-07-12 | $9.20 | $9.21 | $8.97 | $9.07 | $8.79 | 34,536,940 |
| 2017-07-11 | $9.09 | $9.30 | $9.05 | $9.19 | $8.91 | 30,823,900 |
| 2017-07-10 | $9.51 | $9.51 | $9.13 | $9.15 | $8.87 | 48,245,370 |
| 2017-07-07 | $9.70 | $9.70 | $9.46 | $9.53 | $9.24 | 37,019,470 |
| 2017-07-06 | $9.74 | $9.89 | $9.65 | $9.81 | $9.40 | 34,976,550 |
| 2017-07-05 | $9.59 | $9.77 | $9.52 | $9.76 | $9.25 | 40,895,750 |
| 2017-07-04 | $9.58 | $9.67 | $9.40 | $9.65 | $9.15 | 42,891,540 |
| 2017-07-03 | $9.70 | $9.70 | $9.45 | $9.62 | $9.12 | 47,229,030 |
| 2017-06-30 | $9.70 | $9.75 | $9.60 | $9.75 | $9.24 | 26,793,170 |
| 2017-06-29 | $9.62 | $9.73 | $9.58 | $9.72 | $9.21 | 27,552,570 |
| 2017-06-28 | $9.82 | $9.89 | $9.63 | $9.64 | $9.14 | 39,720,610 |
| 2017-06-27 | $9.98 | $10.04 | $9.69 | $9.83 | $9.32 | 52,242,340 |
| 2017-06-26 | $9.91 | $10.21 | $9.91 | $10.02 | $9.50 | 88,571,270 |
| 2017-06-23 | $9.83 | $9.96 | $9.57 | $9.90 | $9.38 | 50,341,280 |
| 2017-06-22 | $9.78 | $9.99 | $9.77 | $9.86 | $9.34 | 72,907,590 |
| 2017-06-21 | $9.71 | $9.75 | $9.58 | $9.74 | $9.23 | 39,932,180 |
| 2017-06-20 | $9.96 | $9.97 | $9.54 | $9.66 | $9.15 | 50,500,780 |
| 2017-06-19 | $9.81 | $10.04 | $9.77 | $9.94 | $9.42 | 45,154,490 |
| 2017-06-16 | $9.75 | $9.85 | $9.75 | $9.82 | $9.31 | 17,628,630 |
| 2017-06-15 | $9.86 | $9.95 | $9.70 | $9.83 | $9.32 | 40,589,090 |
| 2017-06-14 | $10.05 | $10.05 | $9.69 | $9.82 | $9.31 | 47,052,580 |
| 2017-06-13 | $10.17 | $10.24 | $10.01 | $10.03 | $9.51 | 37,224,200 |
| 2017-06-12 | $10.26 | $10.35 | $10.12 | $10.27 | $9.73 | 31,924,310 |
| 2017-06-09 | $10.20 | $10.36 | $10.02 | $10.30 | $9.76 | 45,022,090 |
| 2017-06-08 | $10.41 | $10.47 | $10.21 | $10.22 | $9.69 | 56,803,170 |
| 2017-06-07 | $10.38 | $10.44 | $10.14 | $10.24 | $9.70 | 51,002,940 |
| 2017-06-06 | $10.31 | $10.39 | $10.05 | $10.38 | $9.84 | 29,786,460 |
| 2017-06-05 | $10.28 | $10.50 | $10.20 | $10.26 | $9.72 | 32,288,020 |
| 2017-06-02 | $10.40 | $10.51 | $10.23 | $10.30 | $9.76 | 40,130,160 |
| 2017-06-01 | $10.26 | $10.70 | $10.19 | $10.47 | $9.92 | 65,586,630 |
| 2017-05-31 | $9.99 | $10.35 | $9.95 | $10.16 | $9.63 | 46,326,860 |
| 2017-05-30 | $9.99 | $9.99 | $9.99 | $9.99 | $9.47 | 0 |
| 2017-05-29 | $9.99 | $9.99 | $9.99 | $9.99 | $9.47 | 0 |
| 2017-05-26 | $9.61 | $10.30 | $9.61 | $9.99 | $9.47 | 74,521,500 |
| 2017-05-25 | $9.32 | $9.55 | $9.26 | $9.48 | $8.98 | 30,229,290 |
| 2017-05-24 | $9.30 | $9.35 | $9.13 | $9.34 | $8.85 | 22,006,880 |
| 2017-05-23 | $9.10 | $9.32 | $9.03 | $9.31 | $8.82 | 26,518,550 |
| 2017-05-22 | $9.02 | $9.20 | $8.90 | $9.18 | $8.70 | 22,009,980 |
| 2017-05-19 | $9.21 | $9.24 | $9.00 | $9.10 | $8.62 | 29,760,090 |
| 2017-05-18 | $9.34 | $9.40 | $9.16 | $9.25 | $8.77 | 25,077,270 |
| 2017-05-17 | $9.57 | $9.60 | $9.26 | $9.46 | $8.97 | 36,678,140 |
| 2017-05-16 | $9.45 | $9.62 | $9.39 | $9.58 | $9.08 | 20,703,080 |
| 2017-05-15 | $9.51 | $9.69 | $9.42 | $9.55 | $9.05 | 22,160,800 |
| 2017-05-12 | $9.42 | $9.67 | $9.37 | $9.55 | $9.05 | 33,110,260 |
| 2017-05-11 | $9.10 | $9.43 | $9.00 | $9.40 | $8.91 | 38,908,450 |
| 2017-05-10 | $9.27 | $9.38 | $9.09 | $9.25 | $8.77 | 21,907,000 |
| 2017-05-09 | $9.22 | $9.46 | $9.05 | $9.29 | $8.80 | 26,920,890 |
| 2017-05-08 | $9.16 | $9.34 | $8.91 | $9.29 | $8.80 | 45,665,210 |
| 2017-05-05 | $9.41 | $9.55 | $9.10 | $9.23 | $8.75 | 50,730,810 |
| 2017-05-04 | $9.14 | $9.31 | $8.98 | $9.23 | $8.75 | 21,927,640 |
| 2017-05-03 | $9.15 | $9.41 | $9.15 | $9.21 | $8.73 | 37,332,000 |
| 2017-05-02 | $8.93 | $9.20 | $8.85 | $9.15 | $8.67 | 32,894,310 |
| 2017-05-01 | $8.89 | $8.89 | $8.89 | $8.89 | $8.42 | 0 |
| 2017-04-28 | $8.90 | $8.99 | $8.80 | $8.89 | $8.42 | 27,137,750 |
| 2017-04-27 | $8.69 | $9.04 | $8.57 | $9.04 | $8.57 | 42,031,530 |
| 2017-04-26 | $8.99 | $9.00 | $8.72 | $8.73 | $8.27 | 54,446,620 |
| 2017-04-25 | $9.27 | $9.34 | $8.95 | $9.03 | $8.56 | 39,571,930 |
| 2017-04-24 | $9.53 | $9.60 | $9.07 | $9.37 | $8.88 | 45,892,840 |
| 2017-04-21 | $9.14 | $9.46 | $9.06 | $9.39 | $8.90 | 41,923,140 |
| 2017-04-20 | $9.05 | $9.21 | $8.94 | $9.15 | $8.67 | 27,326,550 |
| 2017-04-19 | $9.08 | $9.20 | $8.89 | $9.12 | $8.64 | 36,412,340 |
| 2017-04-18 | $9.28 | $9.34 | $9.10 | $9.12 | $8.64 | 22,522,870 |
| 2017-04-17 | $9.28 | $9.36 | $9.12 | $9.30 | $8.81 | 31,674,850 |
| 2017-04-14 | $9.47 | $9.50 | $9.11 | $9.41 | $8.92 | 39,792,040 |
| 2017-04-13 | $9.27 | $9.54 | $9.24 | $9.37 | $8.88 | 34,296,470 |
| 2017-04-12 | $9.50 | $9.56 | $9.10 | $9.42 | $8.93 | 45,437,410 |
| 2017-04-11 | $9.50 | $9.70 | $9.35 | $9.62 | $9.12 | 61,994,770 |
| 2017-04-10 | $8.98 | $9.79 | $8.80 | $9.65 | $9.15 | 108,831,000 |
| 2017-04-07 | $8.57 | $9.34 | $8.55 | $9.00 | $8.53 | 119,281,850 |
| 2017-04-06 | $8.43 | $8.59 | $8.35 | $8.59 | $8.14 | 43,972,920 |
| 2017-04-05 | $8.45 | $8.58 | $8.28 | $8.44 | $8.00 | 42,323,530 |
| 2017-04-04 | $8.29 | $8.29 | $8.29 | $8.29 | $7.86 | 0 |
| 2017-04-03 | $8.29 | $8.29 | $8.29 | $8.29 | $7.86 | 0 |
| 2017-03-31 | $8.23 | $8.33 | $8.15 | $8.29 | $7.86 | 28,441,600 |
| 2017-03-30 | $8.36 | $8.36 | $8.14 | $8.32 | $7.88 | 44,581,840 |
| 2017-03-29 | $8.32 | $8.51 | $8.26 | $8.37 | $7.93 | 40,393,150 |
| 2017-03-28 | $8.60 | $8.66 | $8.20 | $8.32 | $7.88 | 59,708,520 |
| 2017-03-27 | $8.72 | $8.74 | $8.59 | $8.60 | $8.15 | 38,411,010 |
| 2017-03-24 | $8.52 | $8.79 | $8.42 | $8.72 | $8.26 | 53,541,110 |
| 2017-03-23 | $8.40 | $8.70 | $8.39 | $8.49 | $8.05 | 86,544,580 |
| 2017-03-22 | $8.05 | $8.35 | $8.01 | $8.30 | $7.87 | 70,530,700 |
| 2017-03-21 | $8.07 | $8.09 | $7.99 | $8.07 | $7.65 | 23,432,920 |
| 2017-03-20 | $8.11 | $8.17 | $7.94 | $8.08 | $7.66 | 33,683,460 |
| 2017-03-17 | $8.28 | $8.31 | $8.12 | $8.15 | $7.72 | 30,580,150 |
| 2017-03-16 | $8.31 | $8.35 | $8.18 | $8.28 | $7.85 | 50,403,090 |
| 2017-03-15 | $8.10 | $8.33 | $8.07 | $8.24 | $7.81 | 85,136,990 |
| 2017-03-14 | $8.08 | $8.18 | $8.03 | $8.09 | $7.67 | 53,478,170 |
| 2017-03-13 | $7.92 | $8.16 | $7.85 | $8.02 | $7.60 | 44,674,170 |
| 2017-03-10 | $8.01 | $8.10 | $7.94 | $7.96 | $7.54 | 37,346,210 |
| 2017-03-09 | $7.98 | $8.05 | $7.84 | $7.95 | $7.53 | 45,321,320 |
| 2017-03-08 | $7.91 | $7.98 | $7.81 | $7.96 | $7.54 | 34,361,830 |
| 2017-03-07 | $7.98 | $8.04 | $7.90 | $7.91 | $7.50 | 22,249,720 |
| 2017-03-06 | $7.88 | $8.02 | $7.85 | $7.98 | $7.56 | 29,046,040 |
| 2017-03-03 | $7.92 | $7.97 | $7.84 | $7.92 | $7.51 | 29,420,650 |
| 2017-03-02 | $8.09 | $8.14 | $7.95 | $7.97 | $7.55 | 30,098,240 |
| 2017-03-01 | $7.92 | $8.27 | $7.89 | $8.08 | $7.66 | 66,028,250 |
| 2017-02-28 | $7.85 | $7.95 | $7.84 | $7.90 | $7.49 | 22,709,660 |
| 2017-02-27 | $7.86 | $8.00 | $7.80 | $7.87 | $7.46 | 57,545,030 |
| 2017-02-24 | $7.81 | $8.35 | $7.71 | $8.07 | $7.65 | 108,854,380 |
| 2017-02-23 | $7.90 | $8.11 | $7.76 | $7.82 | $7.41 | 41,057,900 |
| 2017-02-22 | $7.95 | $7.98 | $7.86 | $7.91 | $7.50 | 38,153,600 |
| 2017-02-21 | $7.88 | $7.98 | $7.79 | $7.91 | $7.50 | 47,518,170 |
| 2017-02-20 | $7.60 | $7.92 | $7.58 | $7.87 | $7.46 | 91,750,430 |
| 2017-02-17 | $7.59 | $7.69 | $7.58 | $7.60 | $7.20 | 40,205,470 |
| 2017-02-16 | $7.54 | $7.62 | $7.49 | $7.60 | $7.20 | 30,232,650 |
| 2017-02-15 | $7.55 | $7.75 | $7.51 | $7.53 | $7.14 | 53,232,960 |
| 2017-02-14 | $7.53 | $7.55 | $7.48 | $7.53 | $7.14 | 20,275,930 |
| 2017-02-13 | $7.50 | $7.58 | $7.48 | $7.52 | $7.13 | 46,370,910 |
| 2017-02-10 | $7.44 | $7.53 | $7.41 | $7.51 | $7.12 | 38,680,470 |
| 2017-02-09 | $7.43 | $7.47 | $7.39 | $7.44 | $7.05 | 30,429,120 |
| 2017-02-08 | $7.41 | $7.46 | $7.38 | $7.44 | $7.05 | 16,782,060 |
| 2017-02-07 | $7.40 | $7.42 | $7.35 | $7.41 | $7.02 | 11,772,200 |
| 2017-02-06 | $7.49 | $7.51 | $7.34 | $7.41 | $7.02 | 24,810,650 |
| 2017-02-03 | $7.58 | $7.58 | $7.48 | $7.50 | $7.11 | 10,064,910 |
| 2017-02-02 | $7.58 | $7.58 | $7.58 | $7.58 | $7.18 | 0 |
| 2017-02-01 | $7.58 | $7.58 | $7.58 | $7.58 | $7.18 | 0 |
| 2017-01-31 | $7.58 | $7.58 | $7.58 | $7.58 | $7.18 | 0 |
| 2017-01-30 | $7.58 | $7.58 | $7.58 | $7.58 | $7.18 | 0 |
| 2017-01-27 | $7.58 | $7.58 | $7.58 | $7.58 | $7.18 | 0 |
| 2017-01-26 | $7.59 | $7.61 | $7.55 | $7.58 | $7.18 | 12,725,430 |
| 2017-01-25 | $7.53 | $7.61 | $7.53 | $7.59 | $7.19 | 10,350,640 |
| 2017-01-24 | $7.61 | $7.62 | $7.52 | $7.56 | $7.16 | 11,476,110 |
| 2017-01-23 | $7.58 | $7.65 | $7.54 | $7.61 | $7.21 | 12,324,900 |
| 2017-01-20 | $7.55 | $7.67 | $7.52 | $7.59 | $7.19 | 13,309,950 |
| 2017-01-19 | $7.59 | $7.72 | $7.54 | $7.59 | $7.19 | 21,328,980 |
| 2017-01-18 | $7.48 | $7.68 | $7.48 | $7.65 | $7.25 | 31,296,410 |
| 2017-01-17 | $7.45 | $7.52 | $7.38 | $7.48 | $7.09 | 12,352,910 |
| 2017-01-16 | $7.45 | $7.54 | $7.30 | $7.50 | $7.11 | 52,786,180 |
| 2017-01-13 | $7.35 | $7.44 | $7.33 | $7.41 | $7.02 | 17,622,740 |
| 2017-01-12 | $7.41 | $7.43 | $7.34 | $7.35 | $6.97 | 12,924,910 |
| 2017-01-11 | $7.54 | $7.59 | $7.38 | $7.41 | $7.02 | 37,256,420 |
| 2017-01-10 | $7.41 | $7.96 | $7.37 | $7.63 | $7.23 | 70,473,150 |
| 2017-01-09 | $7.35 | $7.45 | $7.28 | $7.41 | $7.02 | 20,577,930 |
| 2017-01-06 | $7.33 | $7.41 | $7.32 | $7.38 | $6.99 | 41,547,950 |
| 2017-01-05 | $7.29 | $7.36 | $7.27 | $7.30 | $6.92 | 27,635,710 |
| 2017-01-04 | $7.22 | $7.29 | $7.20 | $7.26 | $6.88 | 18,138,880 |
| 2017-01-03 | $7.18 | $7.25 | $7.18 | $7.21 | $6.83 | 15,429,970 |
| 2017-01-02 | $7.20 | $7.20 | $7.20 | $7.20 | $6.82 | 0 |
| 2016-12-30 | $7.18 | $7.25 | $7.13 | $7.20 | $6.82 | 18,586,490 |
| 2016-12-29 | $7.08 | $7.22 | $7.08 | $7.18 | $6.80 | 18,763,960 |
| 2016-12-28 | $7.16 | $7.17 | $7.09 | $7.11 | $6.74 | 19,193,240 |
| 2016-12-27 | $7.17 | $7.23 | $7.15 | $7.16 | $6.79 | 15,082,100 |
| 2016-12-26 | $7.13 | $7.20 | $7.05 | $7.18 | $6.80 | 20,801,880 |
| 2016-12-23 | $7.22 | $7.32 | $7.13 | $7.21 | $6.83 | 34,371,300 |
| 2016-12-22 | $7.25 | $7.38 | $7.20 | $7.26 | $6.88 | 46,836,770 |
| 2016-12-21 | $7.04 | $7.49 | $7.03 | $7.32 | $6.94 | 87,585,510 |
| 2016-12-20 | $7.06 | $7.06 | $6.93 | $7.02 | $6.65 | 27,433,990 |
| 2016-12-19 | $7.05 | $7.18 | $7.00 | $7.06 | $6.69 | 28,287,320 |
| 2016-12-16 | $7.00 | $7.08 | $6.98 | $7.06 | $6.69 | 21,693,320 |
| 2016-12-15 | $7.06 | $7.14 | $6.98 | $7.00 | $6.63 | 38,055,670 |
| 2016-12-14 | $7.20 | $7.22 | $7.05 | $7.09 | $6.72 | 31,003,250 |
| 2016-12-13 | $7.28 | $7.32 | $7.11 | $7.22 | $6.84 | 30,823,340 |
| 2016-12-12 | $7.55 | $7.58 | $7.25 | $7.32 | $6.94 | 60,358,290 |
| 2016-12-09 | $7.60 | $7.62 | $7.46 | $7.60 | $7.20 | 52,503,570 |
| 2016-12-08 | $7.67 | $7.74 | $7.60 | $7.61 | $7.21 | 29,284,090 |
| 2016-12-07 | $7.68 | $7.72 | $7.55 | $7.65 | $7.25 | 33,740,790 |
| 2016-12-06 | $7.87 | $7.89 | $7.67 | $7.68 | $7.28 | 36,957,860 |
| 2016-12-05 | $7.72 | $8.04 | $7.71 | $7.89 | $7.48 | 48,746,900 |
| 2016-12-02 | $8.00 | $8.20 | $7.85 | $7.87 | $7.46 | 88,679,610 |
| 2016-12-01 | $7.83 | $8.10 | $7.79 | $8.03 | $7.61 | 73,774,520 |
| 2016-11-30 | $7.93 | $8.03 | $7.84 | $7.95 | $7.53 | 68,019,460 |
| 2016-11-29 | $7.81 | $8.10 | $7.75 | $7.94 | $7.52 | 122,194,660 |
| 2016-11-28 | $7.75 | $7.92 | $7.69 | $7.86 | $7.45 | 92,023,220 |
| 2016-11-25 | $7.63 | $7.75 | $7.55 | $7.74 | $7.34 | 74,517,910 |
| 2016-11-24 | $7.56 | $7.70 | $7.53 | $7.63 | $7.23 | 44,275,490 |
| 2016-11-23 | $7.65 | $7.70 | $7.56 | $7.57 | $7.17 | 36,784,960 |
| 2016-11-22 | $7.62 | $7.66 | $7.53 | $7.64 | $7.24 | 38,296,230 |
| 2016-11-21 | $7.57 | $7.69 | $7.54 | $7.61 | $7.21 | 32,358,900 |
| 2016-11-18 | $7.79 | $7.79 | $7.58 | $7.60 | $7.20 | 48,963,630 |
| 2016-11-17 | $7.64 | $7.85 | $7.56 | $7.78 | $7.37 | 82,046,970 |
| 2016-11-16 | $7.62 | $7.74 | $7.55 | $7.65 | $7.25 | 43,670,810 |
| 2016-11-15 | $7.70 | $7.83 | $7.59 | $7.65 | $7.25 | 71,996,350 |
| 2016-11-14 | $7.56 | $7.74 | $7.53 | $7.67 | $7.27 | 81,284,850 |
| 2016-11-11 | $7.45 | $7.56 | $7.43 | $7.55 | $7.16 | 59,364,510 |
| 2016-11-10 | $7.40 | $7.51 | $7.36 | $7.47 | $7.08 | 32,408,780 |
| 2016-11-09 | $7.42 | $7.42 | $7.29 | $7.37 | $6.98 | 29,388,410 |
| 2016-11-08 | $7.54 | $7.54 | $7.41 | $7.43 | $7.04 | 27,743,730 |
| 2016-11-07 | $7.49 | $7.52 | $7.42 | $7.49 | $7.10 | 15,494,840 |
| 2016-11-04 | $7.54 | $7.56 | $7.47 | $7.49 | $7.10 | 20,401,150 |
| 2016-11-03 | $7.48 | $7.66 | $7.47 | $7.55 | $7.16 | 42,798,770 |
| 2016-11-02 | $7.48 | $7.57 | $7.46 | $7.47 | $7.08 | 28,849,210 |
| 2016-11-01 | $7.43 | $7.44 | $7.39 | $7.43 | $7.04 | 13,629,120 |
| 2016-10-31 | $7.36 | $7.42 | $7.35 | $7.40 | $7.01 | 0 |
| 2016-10-28 | $7.43 | $7.48 | $7.35 | $7.36 | $6.97 | 14,420,460 |
| 2016-10-27 | $7.42 | $7.44 | $7.35 | $7.40 | $7.01 | 12,090,230 |
| 2016-10-26 | $7.52 | $7.52 | $7.40 | $7.44 | $7.05 | 22,531,150 |
| 2016-10-25 | $7.53 | $7.55 | $7.42 | $7.53 | $7.14 | 24,546,090 |
| 2016-10-24 | $7.45 | $7.60 | $7.42 | $7.52 | $7.13 | 33,373,320 |
| 2016-10-21 | $7.59 | $7.66 | $7.43 | $7.47 | $7.08 | 33,402,290 |
| 2016-10-20 | $7.61 | $7.67 | $7.51 | $7.59 | $7.19 | 19,638,680 |
| 2016-10-19 | $7.60 | $7.78 | $7.55 | $7.67 | $7.27 | 43,242,950 |
| 2016-10-18 | $7.51 | $7.62 | $7.43 | $7.59 | $7.19 | 31,511,220 |
| 2016-10-17 | $7.59 | $7.61 | $7.48 | $7.52 | $7.13 | 40,300,340 |
| 2016-10-14 | $7.24 | $7.66 | $7.22 | $7.62 | $7.22 | 43,453,710 |
| 2016-10-13 | $7.27 | $7.28 | $7.22 | $7.25 | $6.87 | 15,969,010 |
| 2016-10-12 | $7.32 | $7.33 | $7.24 | $7.28 | $6.90 | 18,055,450 |
| 2016-10-11 | $7.31 | $7.39 | $7.29 | $7.34 | $6.96 | 14,506,930 |
| 2016-10-10 | $7.25 | $7.32 | $7.21 | $7.32 | $6.94 | 15,139,840 |
| 2016-10-07 | $7.24 | $7.24 | $7.24 | $7.24 | $6.86 | 0 |
| 2016-10-06 | $7.24 | $7.24 | $7.24 | $7.24 | $6.86 | 0 |
| 2016-10-05 | $7.24 | $7.24 | $7.24 | $7.24 | $6.86 | 0 |
| 2016-10-04 | $7.24 | $7.24 | $7.24 | $7.24 | $6.86 | 0 |
| 2016-10-03 | $7.24 | $7.24 | $7.24 | $7.24 | $6.86 | 0 |
| 2016-09-30 | $7.29 | $7.31 | $7.24 | $7.24 | $6.86 | 23,536,710 |
| 2016-09-29 | $7.33 | $7.38 | $7.28 | $7.32 | $6.94 | 15,878,400 |
| 2016-09-28 | $7.36 | $7.46 | $7.25 | $7.41 | $7.02 | 21,701,920 |
| 2016-09-27 | $7.30 | $7.34 | $7.22 | $7.31 | $6.93 | 15,280,370 |
| 2016-09-26 | $7.52 | $7.56 | $7.32 | $7.34 | $6.96 | 16,829,070 |
| 2016-09-23 | $7.53 | $7.56 | $7.45 | $7.51 | $7.12 | 11,776,530 |
| 2016-09-22 | $7.40 | $7.55 | $7.37 | $7.53 | $7.14 | 24,071,210 |
| 2016-09-21 | $7.35 | $7.38 | $7.31 | $7.37 | $6.98 | 8,036,090 |
| 2016-09-20 | $7.41 | $7.41 | $7.31 | $7.36 | $6.97 | 10,631,710 |
| 2016-09-19 | $7.33 | $7.37 | $7.33 | $7.37 | $6.98 | 13,344,420 |
| 2016-09-16 | $7.33 | $7.33 | $7.33 | $7.33 | $6.95 | 0 |
| 2016-09-15 | $7.33 | $7.33 | $7.33 | $7.33 | $6.95 | 0 |
| 2016-09-14 | $7.36 | $7.36 | $7.24 | $7.33 | $6.95 | 13,519,720 |
| 2016-09-13 | $7.43 | $7.45 | $7.32 | $7.38 | $6.99 | 13,518,860 |
| 2016-09-12 | $7.40 | $7.44 | $7.20 | $7.41 | $7.02 | 35,162,700 |
| 2016-09-09 | $7.50 | $7.55 | $7.46 | $7.46 | $7.07 | 12,072,590 |
| 2016-09-08 | $7.49 | $7.58 | $7.46 | $7.54 | $7.15 | 16,790,400 |
| 2016-09-07 | $7.50 | $7.51 | $7.46 | $7.49 | $7.10 | 16,254,560 |
| 2016-09-06 | $7.51 | $7.51 | $7.40 | $7.49 | $7.10 | 21,307,730 |
| 2016-09-05 | $7.61 | $7.62 | $7.50 | $7.51 | $7.12 | 19,036,890 |
| 2016-09-02 | $7.44 | $7.60 | $7.43 | $7.59 | $7.19 | 22,053,700 |
| 2016-09-01 | $7.50 | $7.52 | $7.43 | $7.47 | $7.08 | 16,039,090 |
| 2016-08-31 | $7.47 | $7.49 | $7.33 | $7.46 | $7.07 | 35,210,650 |
| 2016-08-30 | $7.62 | $7.66 | $7.46 | $7.49 | $7.10 | 38,536,080 |
| 2016-08-29 | $7.66 | $7.69 | $7.61 | $7.65 | $7.25 | 14,086,890 |
| 2016-08-26 | $7.67 | $7.73 | $7.62 | $7.66 | $7.26 | 26,974,160 |
| 2016-08-25 | $7.70 | $7.71 | $7.58 | $7.66 | $7.26 | 19,666,960 |
| 2016-08-24 | $7.70 | $7.75 | $7.66 | $7.70 | $7.30 | 20,882,840 |
| 2016-08-23 | $7.76 | $7.78 | $7.62 | $7.73 | $7.33 | 26,916,790 |
| 2016-08-22 | $7.85 | $7.85 | $7.70 | $7.74 | $7.34 | 27,582,440 |
| 2016-08-19 | $7.85 | $7.93 | $7.72 | $7.84 | $7.43 | 33,516,990 |
| 2016-08-18 | $7.98 | $8.02 | $7.88 | $7.94 | $7.52 | 23,705,610 |
| 2016-08-17 | $8.04 | $8.04 | $7.90 | $7.94 | $7.52 | 31,154,160 |
| 2016-08-16 | $8.12 | $8.20 | $7.99 | $8.04 | $7.62 | 47,892,250 |
| 2016-08-15 | $7.84 | $8.20 | $7.81 | $8.12 | $7.70 | 60,584,290 |
| 2016-08-12 | $7.70 | $7.84 | $7.69 | $7.84 | $7.43 | 30,245,390 |
| 2016-08-11 | $7.89 | $7.96 | $7.71 | $7.76 | $7.35 | 41,380,960 |
| 2016-08-10 | $7.95 | $8.00 | $7.84 | $7.90 | $7.49 | 26,824,100 |
| 2016-08-09 | $7.90 | $8.01 | $7.84 | $7.98 | $7.56 | 25,300,120 |
| 2016-08-08 | $7.90 | $7.99 | $7.80 | $7.98 | $7.56 | 31,884,600 |
| 2016-08-05 | $8.16 | $8.18 | $7.94 | $8.00 | $7.58 | 47,163,720 |
| 2016-08-04 | $8.35 | $8.39 | $8.18 | $8.20 | $7.77 | 29,225,030 |
| 2016-08-03 | $8.24 | $8.46 | $8.19 | $8.45 | $8.01 | 30,466,640 |
| 2016-08-02 | $8.28 | $8.36 | $8.07 | $8.23 | $7.80 | 20,287,190 |
| 2016-08-01 | $8.25 | $8.38 | $7.99 | $8.23 | $7.80 | 28,096,450 |
| 2016-07-29 | $8.33 | $8.60 | $8.23 | $8.26 | $7.83 | 38,642,520 |
| 2016-07-28 | $8.13 | $8.69 | $8.00 | $8.34 | $7.90 | 65,099,950 |
| 2016-07-27 | $8.06 | $8.26 | $7.74 | $8.18 | $7.75 | 50,668,260 |
| 2016-07-26 | $7.72 | $8.05 | $7.72 | $8.04 | $7.62 | 41,506,420 |
| 2016-07-25 | $7.70 | $7.79 | $7.66 | $7.72 | $7.32 | 13,152,010 |
| 2016-07-22 | $7.97 | $8.02 | $7.67 | $7.70 | $7.30 | 27,689,950 |
| 2016-07-21 | $7.79 | $8.00 | $7.77 | $7.85 | $7.44 | 28,870,110 |
| 2016-07-20 | $7.84 | $7.88 | $7.72 | $7.79 | $7.38 | 17,173,170 |
| 2016-07-19 | $8.02 | $8.05 | $7.70 | $7.85 | $7.44 | 37,505,350 |
| 2016-07-18 | $7.89 | $8.20 | $7.80 | $8.10 | $7.68 | 44,507,010 |
| 2016-07-15 | $7.95 | $8.10 | $7.87 | $7.96 | $7.54 | 41,616,930 |
| 2016-07-14 | $7.94 | $7.94 | $7.72 | $7.90 | $7.49 | 41,015,380 |
| 2016-07-13 | $8.08 | $8.32 | $7.86 | $7.88 | $7.47 | 100,860,950 |
| 2016-07-12 | $7.24 | $8.00 | $7.21 | $8.00 | $7.58 | 120,092,880 |
| 2016-07-11 | $7.20 | $7.34 | $7.06 | $7.27 | $6.89 | 45,661,110 |
| 2016-07-08 | $7.25 | $7.32 | $7.15 | $7.17 | $6.79 | 32,892,910 |
| 2016-07-07 | $7.10 | $7.27 | $7.03 | $7.17 | $6.79 | 37,588,850 |
| 2016-07-06 | $7.15 | $7.15 | $7.03 | $7.11 | $6.74 | 25,693,740 |
| 2016-07-05 | $6.94 | $7.32 | $6.92 | $7.15 | $6.78 | 59,849,090 |
| 2016-07-04 | $6.78 | $6.98 | $6.72 | $6.93 | $6.57 | 38,628,180 |
| 2016-07-01 | $6.77 | $6.82 | $6.76 | $6.78 | $6.43 | 12,594,040 |
| 2016-06-30 | $6.84 | $6.84 | $6.71 | $6.76 | $6.41 | 19,550,600 |
| 2016-06-29 | $6.92 | $6.92 | $6.85 | $6.90 | $6.43 | 28,807,460 |
| 2016-06-28 | $6.85 | $6.92 | $6.79 | $6.90 | $6.34 | 19,514,520 |
| 2016-06-27 | $6.77 | $6.90 | $6.75 | $6.90 | $6.34 | 15,031,040 |
| 2016-06-24 | $6.96 | $6.98 | $6.72 | $6.79 | $6.24 | 26,379,920 |
| 2016-06-23 | $7.03 | $7.04 | $6.93 | $6.94 | $6.37 | 17,161,590 |
| 2016-06-22 | $7.01 | $7.05 | $6.98 | $7.04 | $6.46 | 9,094,670 |
| 2016-06-21 | $7.11 | $7.13 | $7.00 | $7.03 | $6.46 | 14,375,180 |
| 2016-06-20 | $7.07 | $7.10 | $6.96 | $7.09 | $6.51 | 16,423,950 |
| 2016-06-17 | $7.01 | $7.22 | $7.01 | $7.09 | $6.51 | 21,106,680 |
| 2016-06-16 | $7.10 | $7.22 | $6.91 | $6.98 | $6.41 | 26,750,590 |
| 2016-06-15 | $6.93 | $7.12 | $6.90 | $7.10 | $6.52 | 17,620,520 |
| 2016-06-14 | $6.93 | $7.02 | $6.88 | $6.99 | $6.42 | 9,614,960 |
| 2016-06-13 | $7.01 | $7.15 | $6.96 | $6.98 | $6.41 | 19,215,110 |
| 2016-06-10 | $7.10 | $7.10 | $7.10 | $7.10 | $6.52 | 0 |
| 2016-06-09 | $7.10 | $7.10 | $7.10 | $7.10 | $6.52 | 0 |
| 2016-06-08 | $7.15 | $7.15 | $7.00 | $7.10 | $6.52 | 17,014,930 |
| 2016-06-07 | $7.16 | $7.19 | $7.08 | $7.15 | $6.57 | 13,045,050 |
| 2016-06-06 | $7.38 | $7.47 | $7.17 | $7.19 | $6.60 | 31,645,770 |
| 2016-06-03 | $7.11 | $7.18 | $7.07 | $7.16 | $6.57 | 20,799,620 |
| 2016-06-02 | $7.03 | $7.21 | $7.00 | $7.17 | $6.58 | 28,375,820 |
| 2016-06-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.41 | 0 |
| 2016-05-31 | $6.76 | $6.99 | $6.75 | $6.98 | $6.41 | 31,358,060 |
| 2016-05-30 | $6.90 | $6.90 | $6.74 | $6.77 | $6.22 | 22,320,820 |
| 2016-05-27 | $6.90 | $7.02 | $6.87 | $6.95 | $6.38 | 10,229,290 |
| 2016-05-26 | $6.97 | $6.99 | $6.76 | $6.94 | $6.37 | 23,255,140 |
| 2016-05-25 | $7.43 | $7.43 | $6.99 | $7.01 | $6.44 | 40,517,920 |
| 2016-05-24 | $7.47 | $7.48 | $7.30 | $7.37 | $6.77 | 10,421,660 |
| 2016-05-23 | $7.39 | $7.53 | $7.34 | $7.47 | $6.86 | 17,505,190 |
| 2016-05-20 | $7.31 | $7.43 | $7.20 | $7.38 | $6.78 | 15,696,170 |
| 2016-05-19 | $7.39 | $7.52 | $7.28 | $7.35 | $6.75 | 20,550,250 |
| 2016-05-18 | $7.50 | $7.62 | $7.23 | $7.45 | $6.84 | 27,211,790 |
| 2016-05-17 | $7.60 | $7.64 | $7.41 | $7.48 | $6.87 | 18,920,610 |
| 2016-05-16 | $7.46 | $7.72 | $7.30 | $7.67 | $7.04 | 31,018,730 |
| 2016-05-13 | $7.72 | $7.73 | $7.44 | $7.54 | $6.92 | 39,049,910 |
| 2016-05-12 | $7.59 | $7.94 | $7.47 | $7.73 | $7.10 | 47,598,440 |
| 2016-05-11 | $7.35 | $8.00 | $7.21 | $7.72 | $7.09 | 72,210,630 |
| 2016-05-10 | $7.20 | $7.55 | $7.13 | $7.30 | $6.70 | 45,887,960 |
| 2016-05-09 | $7.21 | $7.50 | $6.98 | $7.16 | $6.57 | 62,569,940 |
| 2016-05-06 | $7.45 | $7.80 | $7.35 | $7.36 | $6.76 | 54,555,470 |
| 2016-05-05 | $7.40 | $7.70 | $7.30 | $7.47 | $6.86 | 89,296,340 |
| 2016-05-04 | $6.87 | $7.50 | $6.85 | $7.36 | $6.76 | 100,936,230 |
| 2016-05-03 | $6.85 | $7.01 | $6.80 | $6.91 | $6.35 | 40,660,800 |
| 2016-05-02 | $6.81 | $6.81 | $6.81 | $6.81 | $6.25 | 0 |
| 2016-04-29 | $6.82 | $6.85 | $6.76 | $6.81 | $6.25 | 12,665,230 |
| 2016-04-28 | $6.78 | $6.84 | $6.71 | $6.83 | $6.27 | 14,190,980 |
| 2016-04-27 | $6.84 | $6.84 | $6.77 | $6.78 | $6.23 | 13,444,650 |
| 2016-04-26 | $6.80 | $6.86 | $6.75 | $6.84 | $6.28 | 11,290,470 |
| 2016-04-25 | $6.86 | $6.88 | $6.75 | $6.80 | $6.24 | 10,866,240 |
| 2016-04-22 | $6.86 | $6.90 | $6.74 | $6.86 | $6.30 | 14,812,630 |
| 2016-04-21 | $7.10 | $7.10 | $6.86 | $6.92 | $6.35 | 22,401,790 |
| 2016-04-20 | $7.09 | $7.22 | $6.71 | $7.11 | $6.53 | 46,436,540 |
| 2016-04-19 | $7.13 | $7.27 | $7.00 | $7.12 | $6.54 | 37,354,450 |
| 2016-04-18 | $7.30 | $7.34 | $7.11 | $7.16 | $6.57 | 33,845,960 |
| 2016-04-15 | $7.24 | $7.28 | $7.14 | $7.19 | $6.60 | 29,028,020 |
| 2016-04-14 | $7.27 | $7.38 | $7.23 | $7.28 | $6.69 | 36,047,280 |
| 2016-04-13 | $7.07 | $7.24 | $7.06 | $7.19 | $6.60 | 42,207,400 |
| 2016-04-12 | $7.18 | $7.19 | $6.96 | $7.05 | $6.47 | 26,764,060 |
| 2016-04-11 | $7.22 | $7.24 | $7.14 | $7.18 | $6.59 | 26,403,620 |
| 2016-04-08 | $7.10 | $7.23 | $7.06 | $7.15 | $6.57 | 19,694,590 |
| 2016-04-07 | $7.26 | $7.35 | $7.12 | $7.19 | $6.60 | 31,176,510 |
| 2016-04-06 | $7.39 | $7.39 | $7.20 | $7.26 | $6.67 | 32,369,690 |
| 2016-04-05 | $7.14 | $7.49 | $7.09 | $7.39 | $6.79 | 69,055,120 |
| 2016-04-04 | $7.14 | $7.14 | $7.14 | $7.14 | $6.56 | 0 |
| 2016-04-01 | $6.85 | $7.36 | $6.85 | $7.14 | $6.56 | 66,048,310 |
| 2016-03-31 | $6.94 | $6.96 | $6.83 | $6.86 | $6.30 | 25,337,830 |
| 2016-03-30 | $6.68 | $6.84 | $6.68 | $6.81 | $6.25 | 19,282,310 |
| 2016-03-29 | $6.86 | $6.87 | $6.57 | $6.63 | $6.09 | 29,748,000 |
| 2016-03-28 | $6.83 | $6.95 | $6.82 | $6.84 | $6.28 | 26,733,580 |
| 2016-03-25 | $6.72 | $6.81 | $6.71 | $6.79 | $6.24 | 17,162,180 |
| 2016-03-24 | $6.83 | $6.95 | $6.76 | $6.78 | $6.23 | 31,257,310 |
| 2016-03-23 | $6.91 | $6.94 | $6.71 | $6.84 | $6.28 | 43,543,950 |
| 2016-03-22 | $7.01 | $7.07 | $6.91 | $6.94 | $6.37 | 21,100,090 |
| 2016-03-21 | $6.89 | $7.15 | $6.83 | $7.03 | $6.46 | 48,867,660 |
| 2016-03-18 | $6.81 | $6.95 | $6.77 | $6.84 | $6.28 | 38,390,650 |
| 2016-03-17 | $6.78 | $6.85 | $6.66 | $6.79 | $6.24 | 22,885,010 |
| 2016-03-16 | $6.60 | $6.85 | $6.58 | $6.75 | $6.20 | 39,612,400 |
| 2016-03-15 | $6.65 | $6.65 | $6.47 | $6.63 | $6.09 | 16,042,820 |
| 2016-03-14 | $6.46 | $6.72 | $6.46 | $6.63 | $6.09 | 31,794,540 |
| 2016-03-11 | $6.40 | $6.46 | $6.32 | $6.42 | $5.90 | 10,837,450 |
| 2016-03-10 | $6.53 | $6.59 | $6.41 | $6.44 | $5.91 | 12,601,100 |
| 2016-03-09 | $6.43 | $6.63 | $6.36 | $6.62 | $6.08 | 24,227,810 |
| 2016-03-08 | $6.58 | $6.63 | $6.21 | $6.61 | $6.07 | 30,195,170 |
| 2016-03-07 | $6.59 | $6.72 | $6.53 | $6.66 | $6.12 | 22,656,920 |
| 2016-03-04 | $6.55 | $6.69 | $6.45 | $6.62 | $6.08 | 46,559,700 |
| 2016-03-03 | $6.53 | $6.65 | $6.44 | $6.59 | $6.05 | 38,813,100 |
| 2016-03-02 | $6.23 | $6.53 | $6.20 | $6.51 | $5.98 | 32,781,540 |
| 2016-03-01 | $6.12 | $6.26 | $6.05 | $6.23 | $5.72 | 22,861,230 |
| 2016-02-29 | $6.43 | $6.43 | $5.98 | $6.14 | $5.64 | 38,007,470 |
| 2016-02-26 | $6.52 | $6.55 | $6.35 | $6.48 | $5.95 | 22,828,630 |
| 2016-02-25 | $7.00 | $7.00 | $6.34 | $6.40 | $5.88 | 37,400,990 |
| 2016-02-24 | $6.97 | $7.06 | $6.86 | $7.04 | $6.46 | 25,851,380 |
| 2016-02-23 | $7.07 | $7.08 | $6.82 | $6.93 | $6.36 | 25,277,690 |
| 2016-02-22 | $6.96 | $7.14 | $6.96 | $7.09 | $6.51 | 31,920,600 |
| 2016-02-19 | $7.00 | $7.02 | $6.80 | $6.88 | $6.32 | 20,364,750 |
| 2016-02-18 | $7.05 | $7.11 | $6.95 | $6.98 | $6.41 | 29,825,070 |
| 2016-02-17 | $7.04 | $7.11 | $6.94 | $7.09 | $6.51 | 28,535,050 |
| 2016-02-16 | $6.94 | $7.10 | $6.90 | $7.05 | $6.47 | 32,295,470 |
| 2016-02-15 | $6.66 | $7.05 | $6.55 | $6.89 | $6.33 | 32,872,100 |
| 2016-02-12 | $6.82 | $6.82 | $6.82 | $6.82 | $6.26 | 0 |
| 2016-02-11 | $6.82 | $6.82 | $6.82 | $6.82 | $6.26 | 0 |
| 2016-02-10 | $6.82 | $6.82 | $6.82 | $6.82 | $6.26 | 0 |
| 2016-02-09 | $6.82 | $6.82 | $6.82 | $6.82 | $6.26 | 0 |
| 2016-02-08 | $6.82 | $6.82 | $6.82 | $6.82 | $6.26 | 0 |
| 2016-02-05 | $6.90 | $7.10 | $6.80 | $6.82 | $6.26 | 38,281,600 |
| 2016-02-04 | $6.73 | $6.90 | $6.64 | $6.80 | $6.24 | 31,057,150 |
| 2016-02-03 | $6.57 | $6.79 | $6.50 | $6.74 | $6.19 | 39,845,460 |
| 2016-02-02 | $6.38 | $6.75 | $6.36 | $6.56 | $6.02 | 34,388,150 |
| 2016-02-01 | $6.48 | $6.48 | $6.21 | $6.32 | $5.80 | 24,851,420 |
| 2016-01-29 | $6.23 | $6.60 | $6.10 | $6.47 | $5.94 | 37,099,780 |
| 2016-01-28 | $6.50 | $6.50 | $6.11 | $6.21 | $5.70 | 29,840,450 |
| 2016-01-27 | $6.79 | $6.85 | $6.25 | $6.55 | $6.01 | 46,482,120 |
| 2016-01-26 | $7.30 | $7.39 | $6.78 | $6.84 | $6.28 | 61,165,880 |
| 2016-01-25 | $7.29 | $7.40 | $7.15 | $7.28 | $6.69 | 47,439,120 |
| 2016-01-22 | $7.36 | $7.55 | $6.95 | $7.38 | $6.78 | 68,133,710 |
| 2016-01-21 | $7.92 | $7.99 | $7.36 | $7.41 | $6.80 | 133,395,290 |
| 2016-01-20 | $7.15 | $7.87 | $7.11 | $7.87 | $7.23 | 139,691,020 |
| 2016-01-19 | $6.94 | $7.24 | $6.86 | $7.15 | $6.57 | 31,190,930 |
| 2016-01-18 | $6.71 | $7.11 | $6.66 | $6.92 | $6.35 | 39,200,360 |
| 2016-01-15 | $7.37 | $7.44 | $6.73 | $6.73 | $6.18 | 54,732,820 |
| 2016-01-14 | $7.29 | $7.57 | $7.10 | $7.48 | $6.87 | 42,905,460 |
| 2016-01-13 | $7.87 | $7.90 | $7.49 | $7.51 | $6.90 | 34,982,510 |
| 2016-01-12 | $7.91 | $8.04 | $7.53 | $7.76 | $7.13 | 49,895,890 |
| 2016-01-11 | $7.67 | $8.26 | $7.61 | $7.67 | $7.04 | 77,408,230 |
| 2016-01-08 | $7.70 | $8.05 | $7.30 | $7.80 | $7.16 | 48,295,490 |
| 2016-01-07 | $7.82 | $8.02 | $7.52 | $7.54 | $6.92 | 15,837,620 |
| 2016-01-06 | $7.67 | $7.87 | $7.66 | $7.86 | $7.22 | 32,931,270 |
| 2016-01-05 | $7.57 | $7.90 | $7.42 | $7.60 | $6.98 | 41,358,290 |
| 2016-01-04 | $8.50 | $8.50 | $7.79 | $7.81 | $7.17 | 30,834,340 |
| 2016-01-01 | $8.58 | $8.58 | $8.58 | $8.58 | $7.88 | 0 |
| 2015-12-31 | $8.68 | $8.68 | $8.56 | $8.58 | $7.88 | 18,197,540 |
| 2015-12-30 | $8.74 | $8.74 | $8.55 | $8.63 | $7.92 | 26,896,020 |
| 2015-12-29 | $8.58 | $8.76 | $8.57 | $8.74 | $8.03 | 22,899,890 |
| 2015-12-28 | $8.81 | $8.91 | $8.54 | $8.57 | $7.87 | 31,208,170 |
| 2015-12-25 | $8.76 | $8.90 | $8.70 | $8.79 | $8.07 | 24,821,140 |
| 2015-12-24 | $8.81 | $8.86 | $8.56 | $8.73 | $8.02 | 36,047,780 |
| 2015-12-23 | $8.97 | $9.04 | $8.85 | $8.88 | $8.15 | 43,472,500 |
| 2015-12-22 | $9.10 | $9.11 | $8.85 | $8.99 | $8.26 | 46,381,020 |
| 2015-12-21 | $8.80 | $9.29 | $8.69 | $9.03 | $8.29 | 72,241,760 |
| 2015-12-18 | $8.65 | $9.39 | $8.65 | $8.86 | $8.14 | 116,330,630 |
| 2015-12-17 | $8.41 | $8.65 | $8.38 | $8.57 | $7.87 | 59,125,840 |
| 2015-12-16 | $8.28 | $8.38 | $8.24 | $8.29 | $7.61 | 28,156,720 |
| 2015-12-15 | $8.41 | $8.50 | $8.25 | $8.38 | $7.70 | 31,217,900 |
| 2015-12-14 | $8.08 | $8.48 | $8.02 | $8.42 | $7.73 | 37,814,750 |
| 2015-12-11 | $8.23 | $8.25 | $8.00 | $8.11 | $7.45 | 28,276,970 |
| 2015-12-10 | $8.36 | $8.41 | $8.18 | $8.20 | $7.53 | 37,678,730 |
| 2015-12-09 | $8.51 | $8.57 | $8.22 | $8.35 | $7.67 | 64,969,400 |
| 2015-12-08 | $8.50 | $9.12 | $8.49 | $8.67 | $7.96 | 110,692,490 |
| 2015-12-07 | $8.35 | $8.40 | $8.23 | $8.33 | $7.65 | 29,053,650 |
| 2015-12-04 | $8.49 | $8.54 | $8.21 | $8.31 | $7.63 | 51,724,730 |
| 2015-12-03 | $8.75 | $8.84 | $8.51 | $8.63 | $7.92 | 43,084,110 |
| 2015-12-02 | $8.32 | $8.66 | $8.17 | $8.60 | $7.90 | 51,768,480 |
| 2015-12-01 | $8.12 | $8.40 | $8.07 | $8.36 | $7.68 | 40,342,890 |
| 2015-11-30 | $8.19 | $8.36 | $7.77 | $8.07 | $7.41 | 46,956,540 |
| 2015-11-27 | $8.86 | $8.89 | $8.14 | $8.21 | $7.54 | 66,151,470 |
| 2015-11-26 | $9.03 | $9.06 | $8.89 | $8.92 | $8.19 | 29,193,030 |
| 2015-11-25 | $8.81 | $9.04 | $8.78 | $9.03 | $8.29 | 33,749,450 |
| 2015-11-24 | $9.04 | $9.04 | $8.81 | $8.92 | $8.19 | 41,456,630 |
| 2015-11-23 | $9.26 | $9.27 | $9.02 | $9.07 | $8.33 | 41,087,210 |
| 2015-11-20 | $9.32 | $9.36 | $9.17 | $9.25 | $8.49 | 36,012,680 |
| 2015-11-19 | $9.13 | $9.30 | $9.08 | $9.29 | $8.53 | 32,556,250 |
| 2015-11-18 | $9.38 | $9.42 | $9.05 | $9.10 | $8.36 | 48,693,110 |
| 2015-11-17 | $9.42 | $9.75 | $9.30 | $9.37 | $8.60 | 78,050,400 |
| 2015-11-16 | $9.30 | $9.38 | $9.18 | $9.37 | $8.60 | 69,729,540 |
| 2015-11-13 | $9.51 | $9.80 | $9.50 | $9.60 | $8.82 | 63,414,760 |
| 2015-11-12 | $9.72 | $9.84 | $9.53 | $9.59 | $8.81 | 53,046,540 |
| 2015-11-11 | $9.60 | $9.77 | $9.53 | $9.66 | $8.87 | 50,456,140 |
| 2015-11-10 | $9.73 | $9.85 | $9.59 | $9.66 | $8.87 | 81,143,330 |
| 2015-11-09 | $9.75 | $10.36 | $9.66 | $9.86 | $9.05 | 178,317,730 |
| 2015-11-06 | $9.53 | $9.96 | $9.48 | $9.85 | $9.04 | 132,471,860 |
| 2015-11-05 | $9.08 | $9.98 | $8.98 | $9.79 | $8.99 | 230,513,920 |
| 2015-11-04 | $8.69 | $9.14 | $8.65 | $9.07 | $8.33 | 59,907,260 |
| 2015-11-03 | $8.80 | $8.80 | $8.60 | $8.68 | $7.97 | 23,758,500 |
| 2015-11-02 | $8.70 | $8.86 | $8.51 | $8.67 | $7.96 | 36,068,260 |
| 2015-10-30 | $9.00 | $9.03 | $8.82 | $8.94 | $8.21 | 36,488,620 |
| 2015-10-29 | $8.82 | $9.05 | $8.80 | $8.94 | $8.21 | 40,086,840 |
| 2015-10-28 | $9.05 | $9.19 | $8.80 | $8.87 | $8.15 | 65,811,220 |
| 2015-10-27 | $9.09 | $9.09 | $8.62 | $9.06 | $8.32 | 82,415,780 |
| 2015-10-26 | $9.41 | $9.46 | $9.05 | $9.18 | $8.43 | 103,933,200 |
| 2015-10-23 | $9.40 | $9.49 | $8.90 | $9.40 | $8.63 | 153,213,930 |
| 2015-10-22 | $8.97 | $9.46 | $8.80 | $9.46 | $8.69 | 163,751,700 |
| 2015-10-21 | $9.17 | $9.27 | $8.38 | $8.60 | $7.90 | 117,336,200 |
| 2015-10-20 | $8.96 | $9.18 | $8.77 | $9.12 | $8.37 | 98,961,120 |
| 2015-10-19 | $8.75 | $9.19 | $8.53 | $9.00 | $8.26 | 105,185,970 |
| 2015-10-16 | $8.58 | $9.00 | $8.52 | $8.78 | $8.06 | 108,221,420 |
| 2015-10-15 | $8.05 | $8.36 | $8.01 | $8.31 | $7.63 | 57,098,580 |
| 2015-10-14 | $8.28 | $8.32 | $8.06 | $8.10 | $7.44 | 43,757,230 |
| 2015-10-13 | $8.30 | $8.52 | $8.21 | $8.37 | $7.69 | 59,082,990 |
| 2015-10-12 | $7.91 | $8.37 | $7.91 | $8.34 | $7.66 | 66,580,390 |
| 2015-10-09 | $7.73 | $8.10 | $7.69 | $7.92 | $7.27 | 41,965,350 |
| 2015-10-08 | $7.70 | $7.85 | $7.60 | $7.77 | $7.13 | 37,592,020 |
| 2015-10-07 | $7.54 | $7.54 | $7.54 | $7.54 | $6.92 | 0 |
| 2015-10-06 | $7.54 | $7.54 | $7.54 | $7.54 | $6.92 | 0 |
| 2015-10-05 | $7.54 | $7.54 | $7.54 | $7.54 | $6.92 | 0 |
| 2015-10-02 | $7.54 | $7.54 | $7.54 | $7.54 | $6.92 | 0 |
| 2015-10-01 | $7.54 | $7.54 | $7.54 | $7.54 | $6.92 | 0 |
| 2015-09-30 | $7.48 | $7.76 | $7.42 | $7.54 | $6.92 | 25,375,010 |
| 2015-09-29 | $7.53 | $7.59 | $7.40 | $7.42 | $6.81 | 21,850,840 |
| 2015-09-28 | $7.59 | $7.66 | $7.45 | $7.64 | $7.02 | 20,865,180 |
| 2015-09-25 | $7.86 | $7.95 | $7.50 | $7.56 | $6.94 | 29,682,320 |
| 2015-09-24 | $7.86 | $8.05 | $7.77 | $7.89 | $7.25 | 29,920,540 |
| 2015-09-23 | $7.90 | $8.08 | $7.81 | $7.83 | $7.19 | 40,811,400 |
| 2015-09-22 | $7.80 | $8.32 | $7.73 | $8.15 | $7.48 | 64,873,870 |
| 2015-09-21 | $7.50 | $7.92 | $7.44 | $7.80 | $7.16 | 37,130,490 |
| 2015-09-18 | $7.59 | $7.65 | $7.43 | $7.50 | $6.89 | 26,529,240 |
| 2015-09-17 | $7.78 | $7.98 | $7.42 | $7.44 | $6.83 | 47,551,690 |
| 2015-09-16 | $7.25 | $7.90 | $7.23 | $7.81 | $7.17 | 46,151,340 |
| 2015-09-15 | $7.65 | $7.89 | $7.19 | $7.21 | $6.62 | 49,051,780 |
| 2015-09-14 | $8.41 | $8.47 | $7.47 | $7.99 | $7.34 | 72,143,710 |
| 2015-09-11 | $8.31 | $8.40 | $8.07 | $8.24 | $7.57 | 36,284,240 |
| 2015-09-10 | $8.26 | $8.57 | $8.18 | $8.21 | $7.54 | 47,039,800 |
| 2015-09-09 | $8.30 | $8.63 | $8.23 | $8.35 | $7.67 | 72,356,400 |
| 2015-09-08 | $7.89 | $8.40 | $7.61 | $8.23 | $7.56 | 62,101,090 |
| 2015-09-07 | $8.40 | $8.94 | $8.00 | $8.06 | $7.40 | 99,576,090 |
| 2015-09-04 | $8.59 | $8.59 | $8.59 | $8.59 | $7.89 | 0 |
| 2015-09-03 | $8.59 | $8.59 | $8.59 | $8.59 | $7.89 | 0 |
| 2015-09-02 | $7.60 | $8.81 | $7.51 | $8.59 | $7.89 | 217,489,230 |
| 2015-09-01 | $7.50 | $8.06 | $7.05 | $8.01 | $7.36 | 157,750,240 |
Air China Ltd (601111) News Headlines
Recent Air China Ltd (601111) News
Similar Companies to Air China Ltd (601111) 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 | -- | -- | -- |