Bank of Beijing CompanyLtd (601169) Exchange: SHG
Data as of Aug. 27, 2025
$6.25 ($0.01) 0.16%
Bank of Beijing CompanyLtd - Daily Information
Click for more stock information on Bank of Beijing CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.25 |
| Previous Close | $6.25 |
| High | $6.31 |
| Low | $6.23 |
| Adjusted Open | $6.25 |
| Previous Adjusted Close | $6.25 |
| Adjusted High | $6.31 |
| Adjusted Low | $6.23 |
About Bank of Beijing CompanyLtd (601169)
Bank of Beijing Co., Ltd. is a city commercial bank. The Bank operates its businesses through corporate banking, including corporate deposits, corporate loans and bill discounting, among others; retail banking, including personal savings, personal loans, intermediary business, bank card, banking services, agent distribution of funds, credit card and network banking business; capital trading business, including investment and agent settlement of bonds, as well as intermediary business and electronic banking business. The Bank operates its businesses primarily in domestic market.
Invest in Bank of Beijing CompanyLtd (601169)
Historical Stock Data for Bank of Beijing CompanyLtd (601169)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $6.25 | $6.31 | $6.23 | $6.25 | $6.25 | 110,292,500 |
| 2025-08-19 | $6.25 | $6.28 | $6.23 | $6.24 | $6.24 | 87,251,530 |
| 2025-08-18 | $6.24 | $6.29 | $6.21 | $6.24 | $6.24 | 114,879,350 |
| 2025-08-15 | $6.34 | $6.35 | $6.21 | $6.25 | $6.25 | 155,446,120 |
| 2025-08-14 | $6.40 | $6.42 | $6.33 | $6.33 | $6.33 | 123,449,440 |
| 2025-08-13 | $6.45 | $6.46 | $6.39 | $6.39 | $6.39 | 107,876,180 |
| 2025-08-12 | $6.45 | $6.49 | $6.44 | $6.44 | $6.44 | 83,254,620 |
| 2025-08-11 | $6.54 | $6.55 | $6.44 | $6.45 | $6.45 | 110,962,990 |
| 2025-08-08 | $6.55 | $6.58 | $6.52 | $6.53 | $6.53 | 75,814,380 |
| 2025-08-07 | $6.52 | $6.56 | $6.47 | $6.54 | $6.54 | 90,446,940 |
| 2025-08-06 | $6.56 | $6.59 | $6.50 | $6.52 | $6.52 | 103,711,190 |
| 2025-08-05 | $6.49 | $6.58 | $6.47 | $6.55 | $6.55 | 134,449,890 |
| 2025-08-04 | $6.46 | $6.54 | $6.45 | $6.47 | $6.47 | 85,356,020 |
| 2025-08-01 | $6.47 | $6.51 | $6.38 | $6.48 | $6.48 | 94,189,250 |
| 2025-07-31 | $6.51 | $6.53 | $6.38 | $6.45 | $6.45 | 114,246,680 |
| 2025-07-30 | $6.49 | $6.58 | $6.47 | $6.51 | $6.51 | 121,651,530 |
| 2025-07-29 | $6.61 | $6.64 | $6.45 | $6.46 | $6.46 | 110,981,270 |
| 2025-07-28 | $6.56 | $6.67 | $6.55 | $6.59 | $6.59 | 117,499,770 |
| 2025-07-25 | $6.60 | $6.63 | $6.55 | $6.56 | $6.56 | 102,089,840 |
| 2025-07-24 | $6.70 | $6.71 | $6.58 | $6.60 | $6.60 | 140,436,550 |
| 2025-07-23 | $6.69 | $6.77 | $6.68 | $6.70 | $6.70 | 104,935,130 |
| 2025-07-22 | $6.78 | $6.80 | $6.66 | $6.69 | $6.69 | 112,011,090 |
| 2025-07-21 | $6.85 | $6.86 | $6.74 | $6.79 | $6.79 | 120,990,240 |
| 2025-07-18 | $6.84 | $6.92 | $6.82 | $6.86 | $6.86 | 78,490,080 |
| 2025-07-17 | $6.88 | $6.93 | $6.83 | $6.84 | $6.84 | 72,477,030 |
| 2025-07-16 | $6.98 | $7.01 | $6.86 | $6.88 | $6.88 | 116,407,240 |
| 2025-07-15 | $7.05 | $7.09 | $6.96 | $6.98 | $6.98 | 75,803,880 |
| 2025-07-14 | $6.95 | $7.12 | $6.95 | $7.02 | $7.02 | 135,365,150 |
| 2025-07-11 | $7.10 | $7.21 | $6.95 | $6.95 | $6.95 | 199,920,110 |
| 2025-07-10 | $7.08 | $7.24 | $7.05 | $7.08 | $7.08 | 161,808,450 |
| 2025-07-09 | $7.19 | $7.30 | $7.16 | $7.25 | $7.25 | 96,590,050 |
| 2025-07-08 | $7.24 | $7.28 | $7.15 | $7.20 | $7.20 | 84,750,030 |
| 2025-07-07 | $7.22 | $7.26 | $7.15 | $7.24 | $7.24 | 80,240,010 |
| 2025-07-04 | $7.02 | $7.23 | $7.01 | $7.20 | $7.20 | 100,718,960 |
| 2025-07-03 | $7.05 | $7.10 | $6.99 | $7.02 | $7.02 | 63,525,400 |
| 2025-07-02 | $6.98 | $7.07 | $6.97 | $7.04 | $7.04 | 77,260,580 |
| 2025-06-30 | $6.87 | $6.91 | $6.78 | $6.83 | $6.83 | 100,231,430 |
| 2025-06-27 | $7.02 | $7.09 | $6.85 | $6.92 | $6.92 | 142,140,280 |
| 2025-06-26 | $6.94 | $7.06 | $6.88 | $7.03 | $7.03 | 93,074,560 |
| 2025-06-25 | $6.91 | $6.98 | $6.79 | $6.95 | $6.95 | 104,039,700 |
| 2025-06-24 | $6.91 | $6.95 | $6.84 | $6.92 | $6.92 | 112,265,150 |
| 2025-06-23 | $6.83 | $6.98 | $6.76 | $6.94 | $6.94 | 94,621,350 |
| 2025-06-20 | $6.79 | $6.88 | $6.73 | $6.84 | $6.84 | 91,101,050 |
| 2025-06-19 | $6.81 | $6.86 | $6.71 | $6.79 | $6.79 | 104,880,130 |
| 2025-06-18 | $6.68 | $6.83 | $6.65 | $6.82 | $6.82 | 108,179,610 |
| 2025-06-17 | $6.64 | $6.71 | $6.62 | $6.66 | $6.66 | 85,698,190 |
| 2025-06-13 | $6.53 | $6.55 | $6.43 | $6.47 | $6.47 | 84,763,980 |
| 2025-06-12 | $6.47 | $6.54 | $6.45 | $6.53 | $6.53 | 59,700,420 |
| 2025-06-11 | $6.49 | $6.52 | $6.41 | $6.47 | $6.47 | 61,527,570 |
| 2025-06-10 | $6.44 | $6.55 | $6.43 | $6.48 | $6.48 | 92,643,670 |
| 2025-06-09 | $6.43 | $6.46 | $6.36 | $6.44 | $6.44 | 74,315,390 |
| 2025-06-06 | $6.38 | $6.46 | $6.38 | $6.41 | $6.41 | 80,537,110 |
| 2025-06-05 | $6.48 | $6.52 | $6.35 | $6.36 | $6.36 | 97,054,910 |
| 2025-06-04 | $6.45 | $6.51 | $6.39 | $6.48 | $6.48 | 82,620,370 |
| 2025-06-03 | $6.30 | $6.48 | $6.29 | $6.45 | $6.45 | 119,328,610 |
| 2025-05-30 | $6.24 | $6.33 | $6.24 | $6.30 | $6.30 | 90,964,960 |
| 2025-05-29 | $6.24 | $6.27 | $6.21 | $6.23 | $6.23 | 57,839,330 |
| 2025-05-28 | $6.27 | $6.32 | $6.20 | $6.25 | $6.25 | 68,376,790 |
| 2025-05-27 | $6.24 | $6.30 | $6.23 | $6.27 | $6.27 | 56,141,120 |
| 2025-05-26 | $6.27 | $6.31 | $6.22 | $6.23 | $6.23 | 70,461,830 |
| 2025-05-23 | $6.35 | $6.38 | $6.27 | $6.28 | $6.28 | 77,703,880 |
| 2025-05-22 | $6.27 | $6.34 | $6.24 | $6.33 | $6.33 | 73,949,770 |
| 2025-05-21 | $6.23 | $6.30 | $6.22 | $6.26 | $6.26 | 59,577,340 |
| 2025-05-20 | $6.23 | $6.28 | $6.19 | $6.22 | $6.22 | 60,654,810 |
| 2025-05-19 | $6.19 | $6.29 | $6.18 | $6.20 | $6.20 | 77,345,740 |
| 2025-05-16 | $6.27 | $6.31 | $6.16 | $6.18 | $6.18 | 90,315,810 |
| 2025-05-15 | $6.31 | $6.36 | $6.27 | $6.27 | $6.27 | 73,900,790 |
| 2025-05-14 | $6.29 | $6.36 | $6.25 | $6.33 | $6.33 | 89,577,150 |
| 2025-05-13 | $6.20 | $6.32 | $6.14 | $6.29 | $6.29 | 124,095,780 |
| 2025-05-12 | $6.19 | $6.24 | $6.16 | $6.19 | $6.19 | 77,171,780 |
| 2025-05-09 | $6.10 | $6.19 | $6.09 | $6.19 | $6.19 | 84,338,350 |
| 2025-05-08 | $6.04 | $6.12 | $6.03 | $6.09 | $6.09 | 83,727,440 |
| 2025-05-07 | $5.97 | $6.06 | $5.96 | $6.05 | $6.05 | 101,354,900 |
| 2025-05-06 | $6.02 | $6.03 | $5.94 | $5.95 | $5.95 | 115,666,710 |
| 2025-04-30 | $6.21 | $6.22 | $5.99 | $6.00 | $6.00 | 206,692,540 |
| 2025-04-29 | $6.30 | $6.32 | $6.25 | $6.26 | $6.26 | 49,787,060 |
| 2025-04-28 | $6.21 | $6.31 | $6.21 | $6.30 | $6.30 | 79,017,780 |
| 2025-04-25 | $6.24 | $6.27 | $6.16 | $6.20 | $6.20 | 59,736,090 |
| 2025-04-24 | $6.16 | $6.24 | $6.16 | $6.23 | $6.23 | 61,802,480 |
| 2025-04-23 | $6.18 | $6.22 | $6.14 | $6.15 | $6.15 | 58,762,870 |
| 2025-04-22 | $6.14 | $6.20 | $6.13 | $6.18 | $6.18 | 60,447,450 |
| 2025-04-21 | $6.23 | $6.31 | $6.12 | $6.13 | $6.13 | 87,929,300 |
| 2025-04-18 | $6.18 | $6.26 | $6.16 | $6.23 | $6.23 | 65,682,740 |
| 2025-04-17 | $6.19 | $6.20 | $6.09 | $6.19 | $6.19 | 72,127,930 |
| 2025-04-16 | $6.08 | $6.18 | $6.07 | $6.15 | $6.15 | 113,484,420 |
| 2025-04-15 | $6.04 | $6.10 | $6.03 | $6.08 | $6.08 | 93,727,480 |
| 2025-04-14 | $6.01 | $6.09 | $6.01 | $6.06 | $6.06 | 69,345,130 |
| 2025-04-11 | $6.01 | $6.03 | $5.96 | $6.00 | $6.00 | 57,122,610 |
| 2025-04-10 | $5.99 | $6.06 | $5.94 | $6.02 | $6.02 | 83,085,760 |
| 2025-04-09 | $5.99 | $6.00 | $5.88 | $5.97 | $5.97 | 112,360,690 |
| 2025-04-08 | $5.90 | $6.03 | $5.89 | $6.02 | $6.02 | 154,253,810 |
| 2025-04-07 | $6.11 | $6.16 | $5.79 | $5.90 | $5.90 | 226,975,080 |
| 2025-04-03 | $6.19 | $6.27 | $6.19 | $6.27 | $6.27 | 73,351,630 |
| 2025-04-02 | $6.04 | $6.22 | $6.04 | $6.21 | $6.21 | 154,220,310 |
| 2025-04-01 | $6.04 | $6.11 | $5.97 | $6.04 | $6.04 | 101,390,480 |
| 2025-03-31 | $6.04 | $6.08 | $6.00 | $6.04 | $6.04 | 76,958,800 |
| 2025-03-28 | $6.04 | $6.06 | $6.00 | $6.02 | $6.02 | 50,879,020 |
| 2025-03-27 | $6.07 | $6.10 | $6.03 | $6.04 | $6.04 | 45,843,320 |
| 2025-03-26 | $6.09 | $6.10 | $6.05 | $6.07 | $6.07 | 56,569,370 |
| 2025-03-25 | $6.01 | $6.10 | $6.00 | $6.09 | $6.09 | 85,839,500 |
| 2025-03-24 | $5.99 | $6.02 | $5.98 | $6.00 | $6.00 | 61,037,540 |
| 2025-03-21 | $6.02 | $6.05 | $5.97 | $5.99 | $5.99 | 69,368,570 |
| 2025-03-20 | $6.06 | $6.09 | $6.02 | $6.04 | $6.04 | 52,530,460 |
| 2025-03-19 | $6.00 | $6.06 | $5.99 | $6.06 | $6.06 | 75,315,400 |
| 2025-03-18 | $6.00 | $6.02 | $5.97 | $5.99 | $5.99 | 52,423,570 |
| 2025-03-17 | $5.89 | $6.02 | $5.88 | $6.00 | $6.00 | 138,789,040 |
| 2025-03-14 | $5.85 | $5.93 | $5.85 | $5.90 | $5.90 | 102,530,540 |
| 2025-03-13 | $5.83 | $5.87 | $5.82 | $5.85 | $5.85 | 55,967,040 |
| 2025-03-12 | $5.82 | $5.85 | $5.79 | $5.83 | $5.83 | 58,158,880 |
| 2025-03-11 | $5.81 | $5.83 | $5.78 | $5.83 | $5.83 | 76,343,170 |
| 2025-03-10 | $5.85 | $5.86 | $5.81 | $5.82 | $5.82 | 71,538,370 |
| 2025-03-07 | $5.89 | $5.92 | $5.86 | $5.87 | $5.87 | 56,502,000 |
| 2025-03-06 | $5.99 | $6.00 | $5.88 | $5.88 | $5.88 | 112,890,980 |
| 2025-03-05 | $5.83 | $5.99 | $5.83 | $5.98 | $5.98 | 139,622,570 |
| 2025-03-04 | $5.84 | $5.87 | $5.82 | $5.84 | $5.84 | 46,497,920 |
| 2025-03-03 | $5.85 | $5.87 | $5.79 | $5.85 | $5.85 | 76,474,650 |
| 2025-02-28 | $5.86 | $5.90 | $5.83 | $5.84 | $5.84 | 73,736,900 |
| 2025-02-27 | $5.83 | $5.88 | $5.79 | $5.87 | $5.87 | 74,295,140 |
| 2025-02-26 | $5.80 | $5.87 | $5.79 | $5.82 | $5.82 | 68,277,580 |
| 2025-02-25 | $5.83 | $5.85 | $5.79 | $5.80 | $5.80 | 65,781,760 |
| 2025-02-24 | $5.88 | $5.90 | $5.83 | $5.83 | $5.83 | 84,204,310 |
| 2025-02-20 | $6.00 | $6.03 | $5.98 | $6.01 | $6.01 | 51,528,140 |
| 2025-02-19 | $6.00 | $6.06 | $5.99 | $6.00 | $6.00 | 77,451,220 |
| 2025-02-18 | $5.95 | $6.05 | $5.94 | $6.02 | $6.02 | 117,189,780 |
| 2025-02-17 | $5.96 | $5.98 | $5.90 | $5.96 | $5.96 | 66,726,840 |
| 2025-02-14 | $5.96 | $5.97 | $5.91 | $5.95 | $5.95 | 60,725,130 |
| 2025-02-13 | $5.96 | $5.99 | $5.95 | $5.96 | $5.96 | 51,085,640 |
| 2025-02-12 | $5.95 | $5.98 | $5.91 | $5.97 | $5.97 | 54,328,230 |
| 2025-02-11 | $5.88 | $5.95 | $5.88 | $5.95 | $5.95 | 74,858,930 |
| 2025-02-10 | $5.88 | $5.96 | $5.85 | $5.87 | $5.87 | 94,263,980 |
| 2025-02-07 | $5.89 | $5.92 | $5.86 | $5.87 | $5.87 | 83,936,300 |
| 2025-02-06 | $5.92 | $5.97 | $5.85 | $5.91 | $5.91 | 81,391,210 |
| 2025-02-05 | $5.99 | $6.02 | $5.91 | $5.92 | $5.92 | 76,955,790 |
| 2025-01-27 | $5.91 | $6.01 | $5.91 | $5.99 | $5.99 | 86,561,410 |
| 2025-01-24 | $5.91 | $5.93 | $5.82 | $5.91 | $5.91 | 67,773,380 |
| 2025-01-23 | $5.81 | $5.95 | $5.81 | $5.91 | $5.91 | 91,420,400 |
| 2025-01-22 | $5.90 | $5.90 | $5.77 | $5.78 | $5.78 | 73,290,710 |
| 2025-01-21 | $5.91 | $5.95 | $5.87 | $5.89 | $5.89 | 49,945,920 |
| 2025-01-20 | $5.91 | $5.94 | $5.87 | $5.88 | $5.88 | 65,059,810 |
| 2025-01-17 | $6.03 | $6.05 | $5.96 | $5.99 | $5.99 | 85,235,130 |
| 2025-01-16 | $6.05 | $6.06 | $5.98 | $6.04 | $6.04 | 74,632,190 |
| 2025-01-15 | $6.00 | $6.11 | $5.99 | $6.01 | $6.01 | 90,716,670 |
| 2025-01-14 | $5.87 | $6.01 | $5.86 | $6.00 | $6.00 | 103,316,570 |
| 2025-01-13 | $5.91 | $5.94 | $5.81 | $5.86 | $5.86 | 105,597,070 |
| 2025-01-09 | $6.06 | $6.07 | $5.94 | $5.99 | $5.99 | 88,304,500 |
| 2025-01-08 | $6.05 | $6.13 | $6.01 | $6.06 | $6.06 | 100,498,170 |
| 2025-01-07 | $5.95 | $6.07 | $5.91 | $6.05 | $6.05 | 91,927,030 |
| 2025-01-06 | $5.91 | $5.98 | $5.79 | $5.97 | $5.97 | 133,695,810 |
| 2025-01-03 | $6.02 | $6.08 | $5.90 | $5.91 | $5.91 | 127,039,710 |
| 2025-01-02 | $6.16 | $6.21 | $5.99 | $6.02 | $6.02 | 146,241,950 |
| 2024-12-31 | $6.25 | $6.29 | $6.14 | $6.15 | $6.15 | 112,793,010 |
| 2024-12-30 | $6.14 | $6.28 | $6.13 | $6.26 | $6.26 | 113,305,540 |
| 2024-12-27 | $6.19 | $6.24 | $6.03 | $6.15 | $6.15 | 112,697,030 |
| 2024-12-26 | $6.19 | $6.21 | $6.12 | $6.20 | $6.20 | 87,209,270 |
| 2024-12-25 | $6.06 | $6.21 | $6.06 | $6.20 | $6.20 | 148,618,010 |
| 2024-12-24 | $5.94 | $6.06 | $5.91 | $6.05 | $6.05 | 148,190,690 |
| 2024-12-23 | $5.86 | $5.98 | $5.86 | $5.93 | $5.93 | 118,691,800 |
| 2024-12-20 | $5.89 | $5.94 | $5.84 | $5.86 | $5.86 | 93,051,580 |
| 2024-12-19 | $5.95 | $6.00 | $5.87 | $5.90 | $5.90 | 109,803,230 |
| 2024-12-18 | $5.89 | $5.99 | $5.89 | $5.96 | $5.96 | 112,304,270 |
| 2024-12-17 | $5.93 | $5.97 | $5.86 | $5.86 | $5.86 | 92,799,740 |
| 2024-12-16 | $5.87 | $5.99 | $5.86 | $5.93 | $5.93 | 114,914,760 |
| 2024-12-13 | $5.88 | $5.91 | $5.83 | $5.87 | $5.87 | 145,249,680 |
| 2024-12-12 | $5.81 | $5.90 | $5.81 | $5.89 | $5.89 | 106,226,770 |
| 2024-12-11 | $5.89 | $5.94 | $5.81 | $5.82 | $5.82 | 117,279,540 |
| 2024-12-10 | $5.95 | $5.97 | $5.85 | $5.91 | $5.91 | 127,779,980 |
| 2024-12-09 | $5.80 | $5.92 | $5.77 | $5.87 | $5.87 | 127,705,060 |
| 2024-12-06 | $5.71 | $5.82 | $5.71 | $5.80 | $5.80 | 134,951,430 |
| 2024-12-05 | $5.71 | $5.75 | $5.70 | $5.71 | $5.71 | 69,336,840 |
| 2024-12-04 | $5.69 | $5.75 | $5.66 | $5.72 | $5.72 | 119,245,260 |
| 2024-12-03 | $5.64 | $5.71 | $5.63 | $5.71 | $5.71 | 126,677,440 |
| 2024-12-02 | $5.72 | $5.73 | $5.62 | $5.63 | $5.63 | 142,339,330 |
| 2024-11-29 | $5.69 | $5.77 | $5.68 | $5.72 | $5.72 | 99,294,610 |
| 2024-11-28 | $5.68 | $5.71 | $5.65 | $5.69 | $5.69 | 81,540,630 |
| 2024-11-27 | $5.59 | $5.70 | $5.56 | $5.69 | $5.69 | 108,436,370 |
| 2024-11-26 | $5.55 | $5.61 | $5.51 | $5.60 | $5.60 | 99,591,870 |
| 2024-11-25 | $5.54 | $5.60 | $5.52 | $5.56 | $5.56 | 119,816,130 |
| 2024-11-22 | $5.68 | $5.71 | $5.55 | $5.55 | $5.55 | 120,797,250 |
| 2024-11-21 | $5.70 | $5.72 | $5.66 | $5.68 | $5.68 | 94,272,410 |
| 2024-11-20 | $5.71 | $5.78 | $5.70 | $5.71 | $5.71 | 105,532,570 |
| 2024-11-19 | $5.74 | $5.85 | $5.66 | $5.74 | $5.74 | 178,433,800 |
| 2024-11-18 | $5.65 | $5.86 | $5.64 | $5.75 | $5.75 | 266,469,040 |
| 2024-11-15 | $5.55 | $5.65 | $5.52 | $5.59 | $5.59 | 147,492,270 |
| 2024-11-14 | $5.58 | $5.62 | $5.54 | $5.56 | $5.56 | 109,480,120 |
| 2024-11-13 | $5.57 | $5.61 | $5.54 | $5.57 | $5.57 | 78,757,110 |
| 2024-11-12 | $5.58 | $5.66 | $5.55 | $5.57 | $5.57 | 117,241,290 |
| 2024-11-11 | $5.67 | $5.67 | $5.56 | $5.58 | $5.58 | 125,857,160 |
| 2024-11-08 | $5.80 | $5.84 | $5.66 | $5.69 | $5.69 | 148,101,170 |
| 2024-11-07 | $5.67 | $5.80 | $5.65 | $5.79 | $5.79 | 120,581,410 |
| 2024-11-06 | $5.76 | $5.76 | $5.67 | $5.69 | $5.69 | 108,895,500 |
| 2024-11-05 | $5.71 | $5.78 | $5.68 | $5.76 | $5.76 | 111,743,610 |
| 2024-11-04 | $5.71 | $5.73 | $5.62 | $5.73 | $5.73 | 103,344,340 |
| 2024-11-01 | $5.65 | $5.75 | $5.63 | $5.70 | $5.70 | 111,230,020 |
| 2024-10-31 | $5.65 | $5.68 | $5.58 | $5.65 | $5.65 | 93,287,170 |
| 2024-10-30 | $5.69 | $5.71 | $5.58 | $5.62 | $5.62 | 77,259,580 |
| 2024-10-29 | $5.69 | $5.77 | $5.65 | $5.69 | $5.69 | 83,434,690 |
| 2024-10-28 | $5.72 | $5.73 | $5.63 | $5.69 | $5.69 | 83,003,990 |
| 2024-10-25 | $5.77 | $5.79 | $5.72 | $5.74 | $5.74 | 66,348,230 |
| 2024-10-24 | $5.79 | $5.84 | $5.76 | $5.78 | $5.78 | 66,098,050 |
| 2024-10-23 | $5.80 | $5.83 | $5.78 | $5.79 | $5.79 | 68,691,310 |
| 2024-10-22 | $5.80 | $5.87 | $5.78 | $5.80 | $5.80 | 83,492,980 |
| 2024-10-21 | $5.88 | $5.88 | $5.72 | $5.81 | $5.81 | 123,044,460 |
| 2024-10-18 | $5.86 | $5.93 | $5.73 | $5.86 | $5.86 | 129,991,770 |
| 2024-10-17 | $5.92 | $6.04 | $5.85 | $5.86 | $5.86 | 120,020,880 |
| 2024-10-16 | $5.80 | $5.97 | $5.78 | $5.92 | $5.92 | 110,690,990 |
| 2024-10-15 | $5.92 | $6.02 | $5.82 | $5.83 | $5.83 | 111,043,070 |
| 2024-10-14 | $5.78 | $5.99 | $5.78 | $5.93 | $5.93 | 171,442,360 |
| 2024-10-11 | $5.84 | $5.91 | $5.68 | $5.72 | $5.72 | 112,686,790 |
| 2024-10-10 | $5.62 | $5.98 | $5.61 | $5.85 | $5.85 | 202,700,110 |
| 2024-10-09 | $5.95 | $5.96 | $5.56 | $5.58 | $5.58 | 226,479,310 |
| 2024-10-08 | $6.25 | $6.34 | $5.86 | $6.03 | $6.03 | 339,044,950 |
| 2024-09-30 | $5.64 | $5.92 | $5.52 | $5.84 | $5.84 | 321,618,570 |
| 2024-09-27 | $5.74 | $5.80 | $5.50 | $5.59 | $5.59 | 108,886,390 |
| 2024-09-26 | $5.48 | $5.69 | $5.47 | $5.68 | $5.68 | 136,907,690 |
| 2024-09-25 | $5.37 | $5.52 | $5.36 | $5.50 | $5.50 | 162,380,730 |
| 2024-09-24 | $5.13 | $5.34 | $5.10 | $5.33 | $5.33 | 112,592,920 |
| 2024-09-23 | $4.99 | $5.12 | $4.95 | $5.11 | $5.11 | 73,996,570 |
| 2024-09-20 | $4.94 | $5.01 | $4.93 | $4.98 | $4.98 | 93,957,550 |
| 2024-09-19 | $4.93 | $4.95 | $4.86 | $4.94 | $4.94 | 74,226,150 |
| 2024-09-18 | $4.90 | $4.93 | $4.84 | $4.91 | $4.91 | 54,113,240 |
| 2024-09-13 | $4.96 | $5.00 | $4.90 | $4.90 | $4.90 | 57,252,430 |
| 2024-09-12 | $4.92 | $4.98 | $4.86 | $4.95 | $4.95 | 55,352,500 |
| 2024-09-11 | $5.10 | $5.10 | $4.89 | $4.92 | $4.92 | 101,093,010 |
| 2024-09-10 | $5.04 | $5.13 | $5.03 | $5.10 | $5.10 | 72,507,410 |
| 2024-09-09 | $5.23 | $5.23 | $5.03 | $5.04 | $5.04 | 107,332,880 |
| 2024-09-06 | $5.22 | $5.32 | $5.21 | $5.22 | $5.22 | 67,520,060 |
| 2024-09-05 | $5.21 | $5.24 | $5.15 | $5.21 | $5.21 | 66,867,880 |
| 2024-09-04 | $5.23 | $5.25 | $5.17 | $5.21 | $5.21 | 69,013,250 |
| 2024-09-03 | $5.37 | $5.40 | $5.20 | $5.23 | $5.23 | 107,481,420 |
| 2024-09-02 | $5.24 | $5.40 | $5.20 | $5.36 | $5.36 | 157,710,160 |
| 2024-08-30 | $5.35 | $5.42 | $5.24 | $5.25 | $5.25 | 152,884,920 |
| 2024-08-29 | $5.58 | $5.59 | $5.35 | $5.37 | $5.37 | 106,672,520 |
| 2024-08-28 | $5.63 | $5.64 | $5.53 | $5.58 | $5.58 | 82,278,270 |
| 2024-08-27 | $5.60 | $5.65 | $5.54 | $5.63 | $5.63 | 86,309,470 |
| 2024-08-26 | $5.58 | $5.61 | $5.53 | $5.59 | $5.59 | 56,117,340 |
| 2024-08-23 | $5.61 | $5.62 | $5.52 | $5.59 | $5.59 | 64,254,840 |
| 2024-08-22 | $5.53 | $5.62 | $5.51 | $5.61 | $5.61 | 89,400,790 |
| 2024-08-21 | $5.61 | $5.62 | $5.49 | $5.52 | $5.52 | 86,636,230 |
| 2024-08-20 | $5.64 | $5.66 | $5.59 | $5.63 | $5.63 | 87,345,650 |
| 2024-08-19 | $5.55 | $5.63 | $5.51 | $5.62 | $5.62 | 80,049,000 |
| 2024-08-16 | $5.47 | $5.54 | $5.47 | $5.53 | $5.53 | 63,094,530 |
| 2024-08-15 | $5.41 | $5.49 | $5.40 | $5.47 | $5.47 | 61,327,890 |
| 2024-08-14 | $5.41 | $5.46 | $5.40 | $5.42 | $5.42 | 53,727,870 |
| 2024-08-13 | $5.35 | $5.43 | $5.34 | $5.41 | $5.41 | 65,226,050 |
| 2024-08-12 | $5.37 | $5.39 | $5.33 | $5.34 | $5.34 | 41,576,090 |
| 2024-08-09 | $5.36 | $5.42 | $5.34 | $5.37 | $5.37 | 47,997,470 |
| 2024-08-08 | $5.36 | $5.37 | $5.31 | $5.37 | $5.37 | 49,198,640 |
| 2024-08-07 | $5.25 | $5.39 | $5.24 | $5.36 | $5.36 | 105,133,770 |
| 2024-08-06 | $5.29 | $5.33 | $5.21 | $5.26 | $5.26 | 111,687,470 |
| 2024-08-05 | $5.31 | $5.35 | $5.26 | $5.27 | $5.27 | 97,422,240 |
| 2024-08-02 | $5.35 | $5.37 | $5.30 | $5.31 | $5.31 | 67,668,610 |
| 2024-08-01 | $5.32 | $5.43 | $5.29 | $5.37 | $5.37 | 106,606,240 |
| 2024-07-31 | $5.35 | $5.36 | $5.29 | $5.33 | $5.33 | 89,671,810 |
| 2024-07-30 | $5.41 | $5.44 | $5.33 | $5.33 | $5.33 | 82,651,200 |
| 2024-07-29 | $5.29 | $5.42 | $5.27 | $5.41 | $5.41 | 99,002,280 |
| 2024-07-26 | $5.37 | $5.38 | $5.25 | $5.29 | $5.29 | 98,942,320 |
| 2024-07-25 | $5.48 | $5.49 | $5.31 | $5.36 | $5.36 | 135,933,790 |
| 2024-07-24 | $5.51 | $5.57 | $5.47 | $5.48 | $5.48 | 97,609,210 |
| 2024-07-23 | $5.51 | $5.61 | $5.50 | $5.52 | $5.52 | 85,372,380 |
| 2024-07-22 | $5.62 | $5.63 | $5.49 | $5.51 | $5.51 | 108,881,110 |
| 2024-07-19 | $5.68 | $5.68 | $5.58 | $5.63 | $5.63 | 80,220,550 |
| 2024-07-18 | $5.73 | $5.74 | $5.62 | $5.68 | $5.68 | 75,130,450 |
| 2024-07-17 | $5.72 | $5.75 | $5.66 | $5.73 | $5.73 | 66,639,190 |
| 2024-07-16 | $5.74 | $5.81 | $5.65 | $5.70 | $5.70 | 77,743,820 |
| 2024-07-15 | $5.62 | $5.74 | $5.60 | $5.72 | $5.72 | 63,920,590 |
| 2024-07-12 | $5.52 | $5.63 | $5.51 | $5.63 | $5.63 | 78,441,730 |
| 2024-07-11 | $5.56 | $5.61 | $5.49 | $5.50 | $5.50 | 86,058,770 |
| 2024-07-10 | $5.51 | $5.58 | $5.50 | $5.55 | $5.55 | 95,839,970 |
| 2024-07-09 | $5.79 | $5.83 | $5.74 | $5.80 | $5.80 | 74,270,800 |
| 2024-07-08 | $5.80 | $5.86 | $5.76 | $5.79 | $5.79 | 70,133,560 |
| 2024-07-05 | $5.94 | $5.98 | $5.78 | $5.79 | $5.79 | 81,759,580 |
| 2024-07-04 | $5.93 | $5.97 | $5.90 | $5.92 | $5.92 | 60,941,280 |
| 2024-07-03 | $5.98 | $6.01 | $5.88 | $5.94 | $5.94 | 59,859,120 |
| 2024-07-02 | $5.88 | $5.98 | $5.88 | $5.96 | $5.96 | 103,842,190 |
| 2024-07-01 | $5.84 | $5.90 | $5.82 | $5.87 | $5.87 | 66,091,690 |
| 2024-06-28 | $5.81 | $5.85 | $5.76 | $5.84 | $5.84 | 60,033,230 |
| 2024-06-27 | $5.69 | $5.83 | $5.66 | $5.79 | $5.79 | 76,654,100 |
| 2024-06-26 | $5.66 | $5.72 | $5.65 | $5.68 | $5.68 | 44,662,270 |
| 2024-06-25 | $5.63 | $5.69 | $5.61 | $5.66 | $5.66 | 62,803,600 |
| 2024-06-24 | $5.63 | $5.65 | $5.56 | $5.61 | $5.61 | 56,295,020 |
| 2024-06-21 | $5.63 | $5.65 | $5.59 | $5.64 | $5.64 | 44,258,780 |
| 2024-06-20 | $5.63 | $5.64 | $5.57 | $5.63 | $5.63 | 41,683,660 |
| 2024-06-19 | $5.56 | $5.66 | $5.56 | $5.61 | $5.61 | 39,283,000 |
| 2024-06-18 | $5.56 | $5.60 | $5.48 | $5.58 | $5.58 | 51,787,020 |
| 2024-06-17 | $5.63 | $5.67 | $5.54 | $5.55 | $5.55 | 64,220,670 |
| 2024-06-14 | $5.66 | $5.68 | $5.59 | $5.64 | $5.64 | 54,892,670 |
| 2024-06-13 | $5.67 | $5.70 | $5.64 | $5.66 | $5.66 | 53,831,700 |
| 2024-06-12 | $5.65 | $5.70 | $5.55 | $5.67 | $5.67 | 76,645,100 |
| 2024-06-11 | $5.77 | $5.79 | $5.65 | $5.65 | $5.65 | 73,208,830 |
| 2024-06-07 | $5.72 | $5.78 | $5.71 | $5.77 | $5.77 | 48,933,830 |
| 2024-06-06 | $5.68 | $5.73 | $5.67 | $5.70 | $5.70 | 43,105,550 |
| 2024-06-05 | $5.76 | $5.77 | $5.66 | $5.68 | $5.68 | 45,830,520 |
| 2024-06-04 | $5.77 | $5.79 | $5.72 | $5.74 | $5.74 | 42,590,080 |
| 2024-06-03 | $5.84 | $5.85 | $5.71 | $5.77 | $5.77 | 66,483,670 |
| 2024-05-31 | $5.80 | $5.86 | $5.79 | $5.82 | $5.82 | 53,178,210 |
| 2024-05-30 | $5.82 | $5.89 | $5.76 | $5.79 | $5.79 | 59,295,940 |
| 2024-05-29 | $5.88 | $5.90 | $5.80 | $5.82 | $5.82 | 54,085,230 |
| 2024-05-28 | $5.89 | $5.93 | $5.85 | $5.88 | $5.88 | 54,679,420 |
| 2024-05-27 | $5.86 | $5.91 | $5.85 | $5.87 | $5.87 | 60,232,950 |
| 2024-05-24 | $5.87 | $5.93 | $5.83 | $5.85 | $5.85 | 52,916,250 |
| 2024-05-23 | $5.89 | $5.93 | $5.85 | $5.89 | $5.89 | 57,851,760 |
| 2024-05-22 | $5.80 | $5.92 | $5.78 | $5.89 | $5.89 | 90,091,820 |
| 2024-05-21 | $5.73 | $5.80 | $5.71 | $5.79 | $5.79 | 52,095,490 |
| 2024-05-20 | $5.79 | $5.85 | $5.70 | $5.73 | $5.73 | 85,961,490 |
| 2024-05-17 | $5.76 | $5.82 | $5.72 | $5.80 | $5.80 | 61,988,590 |
| 2024-05-16 | $5.68 | $5.79 | $5.67 | $5.75 | $5.75 | 70,373,600 |
| 2024-05-15 | $5.67 | $5.72 | $5.64 | $5.69 | $5.69 | 43,170,900 |
| 2024-05-14 | $5.68 | $5.74 | $5.66 | $5.67 | $5.67 | 81,065,830 |
| 2024-05-13 | $5.58 | $5.70 | $5.56 | $5.68 | $5.68 | 98,327,700 |
| 2024-05-10 | $5.59 | $5.61 | $5.57 | $5.59 | $5.59 | 55,003,900 |
| 2024-05-09 | $5.58 | $5.60 | $5.54 | $5.57 | $5.57 | 56,997,590 |
| 2024-05-08 | $5.55 | $5.63 | $5.55 | $5.58 | $5.58 | 54,390,320 |
| 2024-05-07 | $5.59 | $5.59 | $5.50 | $5.56 | $5.56 | 57,110,990 |
| 2024-05-06 | $5.62 | $5.65 | $5.55 | $5.57 | $5.57 | 90,463,540 |
| 2024-04-30 | $5.56 | $5.64 | $5.55 | $5.58 | $5.58 | 74,160,620 |
| 2024-04-29 | $5.48 | $5.54 | $5.42 | $5.53 | $5.53 | 93,196,030 |
| 2024-04-26 | $5.67 | $5.69 | $5.49 | $5.50 | $5.50 | 130,695,590 |
| 2024-04-25 | $5.64 | $5.69 | $5.61 | $5.68 | $5.68 | 52,624,240 |
| 2024-04-24 | $5.68 | $5.70 | $5.62 | $5.64 | $5.64 | 63,338,900 |
| 2024-04-23 | $5.75 | $5.76 | $5.67 | $5.68 | $5.68 | 68,968,220 |
| 2024-04-22 | $5.82 | $5.88 | $5.70 | $5.75 | $5.75 | 58,456,980 |
| 2024-04-19 | $5.80 | $5.86 | $5.78 | $5.80 | $5.80 | 51,306,070 |
| 2024-04-18 | $5.77 | $5.88 | $5.74 | $5.80 | $5.80 | 80,566,590 |
| 2024-04-17 | $5.65 | $5.76 | $5.60 | $5.75 | $5.75 | 71,168,950 |
| 2024-04-16 | $5.66 | $5.69 | $5.59 | $5.65 | $5.65 | 76,393,290 |
| 2024-04-15 | $5.60 | $5.70 | $5.55 | $5.66 | $5.66 | 86,802,020 |
| 2024-04-12 | $5.64 | $5.71 | $5.58 | $5.60 | $5.60 | 89,233,870 |
| 2024-04-11 | $5.68 | $5.71 | $5.63 | $5.66 | $5.66 | 46,792,480 |
| 2024-04-10 | $5.73 | $5.77 | $5.67 | $5.70 | $5.70 | 53,608,280 |
| 2024-04-09 | $5.74 | $5.78 | $5.68 | $5.71 | $5.71 | 60,502,260 |
| 2024-04-08 | $5.69 | $5.78 | $5.66 | $5.74 | $5.74 | 54,189,500 |
| 2024-04-03 | $5.70 | $5.73 | $5.64 | $5.69 | $5.69 | 41,546,530 |
| 2024-04-02 | $5.71 | $5.78 | $5.66 | $5.70 | $5.70 | 59,449,350 |
| 2024-04-01 | $5.69 | $5.74 | $5.64 | $5.71 | $5.71 | 59,646,450 |
| 2024-03-29 | $5.63 | $5.70 | $5.61 | $5.66 | $5.66 | 52,484,600 |
| 2024-03-28 | $5.69 | $5.70 | $5.61 | $5.65 | $5.65 | 83,271,600 |
| 2024-03-27 | $5.68 | $5.74 | $5.67 | $5.70 | $5.70 | 53,655,930 |
| 2024-03-26 | $5.69 | $5.72 | $5.66 | $5.70 | $5.70 | 58,399,050 |
| 2024-03-25 | $5.64 | $5.70 | $5.63 | $5.67 | $5.67 | 59,495,000 |
| 2024-03-22 | $5.62 | $5.67 | $5.58 | $5.65 | $5.65 | 69,526,380 |
| 2024-03-21 | $5.48 | $5.65 | $5.48 | $5.63 | $5.63 | 88,837,720 |
| 2024-03-20 | $5.40 | $5.51 | $5.36 | $5.49 | $5.49 | 62,205,270 |
| 2024-03-19 | $5.44 | $5.49 | $5.39 | $5.42 | $5.42 | 60,759,210 |
| 2024-03-18 | $5.44 | $5.48 | $5.41 | $5.46 | $5.46 | 62,577,060 |
| 2024-03-15 | $5.35 | $5.48 | $5.33 | $5.46 | $5.46 | 103,331,740 |
| 2024-03-14 | $5.30 | $5.37 | $5.28 | $5.33 | $5.33 | 67,942,780 |
| 2024-03-13 | $5.25 | $5.37 | $5.23 | $5.33 | $5.33 | 68,265,420 |
| 2024-03-12 | $5.37 | $5.40 | $5.25 | $5.26 | $5.26 | 89,983,710 |
| 2024-03-11 | $5.43 | $5.49 | $5.37 | $5.38 | $5.38 | 75,209,150 |
| 2024-03-08 | $5.36 | $5.45 | $5.36 | $5.45 | $5.45 | 87,813,200 |
| 2024-03-07 | $5.27 | $5.38 | $5.27 | $5.36 | $5.36 | 72,736,480 |
| 2024-03-06 | $5.29 | $5.37 | $5.28 | $5.29 | $5.29 | 78,212,150 |
| 2024-03-05 | $5.18 | $5.30 | $5.17 | $5.28 | $5.28 | 84,998,110 |
| 2024-03-04 | $5.18 | $5.22 | $5.16 | $5.19 | $5.19 | 56,178,390 |
| 2024-03-01 | $5.19 | $5.27 | $5.17 | $5.20 | $5.20 | 81,789,230 |
| 2024-02-29 | $5.17 | $5.21 | $5.15 | $5.18 | $5.18 | 83,985,850 |
| 2024-02-28 | $5.16 | $5.23 | $5.10 | $5.18 | $5.18 | 101,204,980 |
| 2024-02-27 | $5.17 | $5.24 | $5.13 | $5.15 | $5.15 | 74,109,270 |
| 2024-02-26 | $5.32 | $5.33 | $5.15 | $5.17 | $5.17 | 97,110,600 |
| 2024-02-23 | $5.26 | $5.38 | $5.26 | $5.33 | $5.33 | 76,955,660 |
| 2024-02-22 | $5.25 | $5.28 | $5.21 | $5.26 | $5.26 | 61,948,020 |
| 2024-02-21 | $5.14 | $5.31 | $5.13 | $5.25 | $5.25 | 105,327,670 |
| 2024-02-20 | $5.09 | $5.17 | $5.06 | $5.16 | $5.16 | 93,547,980 |
| 2024-02-19 | $4.97 | $5.11 | $4.91 | $5.10 | $5.10 | 139,767,840 |
| 2024-02-08 | $5.01 | $5.01 | $4.86 | $4.99 | $4.99 | 189,154,200 |
| 2024-02-07 | $5.10 | $5.10 | $4.94 | $5.02 | $5.02 | 204,264,760 |
| 2024-02-06 | $5.12 | $5.15 | $5.03 | $5.10 | $5.10 | 140,030,790 |
| 2024-02-05 | $5.10 | $5.14 | $5.03 | $5.13 | $5.13 | 155,283,460 |
| 2024-02-02 | $5.05 | $5.15 | $5.00 | $5.08 | $5.08 | 141,719,070 |
| 2024-02-01 | $5.09 | $5.11 | $5.02 | $5.05 | $5.05 | 84,685,880 |
| 2024-01-31 | $5.03 | $5.13 | $5.03 | $5.10 | $5.10 | 116,956,310 |
| 2024-01-30 | $5.05 | $5.12 | $5.00 | $5.05 | $5.05 | 109,389,060 |
| 2024-01-29 | $4.96 | $5.12 | $4.95 | $5.08 | $5.08 | 167,381,940 |
| 2024-01-26 | $4.90 | $4.98 | $4.88 | $4.96 | $4.96 | 98,867,680 |
| 2024-01-25 | $4.87 | $4.91 | $4.86 | $4.90 | $4.90 | 83,613,930 |
| 2024-01-24 | $4.78 | $4.88 | $4.77 | $4.87 | $4.87 | 96,829,850 |
| 2024-01-23 | $4.75 | $4.79 | $4.71 | $4.76 | $4.76 | 71,701,640 |
| 2024-01-22 | $4.81 | $4.85 | $4.73 | $4.76 | $4.76 | 121,225,170 |
| 2024-01-19 | $4.80 | $4.84 | $4.76 | $4.82 | $4.82 | 80,366,530 |
| 2024-01-18 | $4.84 | $4.85 | $4.67 | $4.81 | $4.81 | 147,632,600 |
| 2024-01-17 | $4.79 | $4.89 | $4.79 | $4.83 | $4.83 | 130,971,080 |
| 2024-01-16 | $4.72 | $4.79 | $4.71 | $4.78 | $4.78 | 83,462,720 |
| 2024-01-15 | $4.68 | $4.74 | $4.66 | $4.72 | $4.72 | 67,912,050 |
| 2024-01-12 | $4.62 | $4.69 | $4.62 | $4.68 | $4.68 | 51,889,810 |
| 2024-01-11 | $4.67 | $4.68 | $4.62 | $4.63 | $4.63 | 63,281,010 |
| 2024-01-10 | $4.67 | $4.70 | $4.65 | $4.67 | $4.67 | 63,296,510 |
| 2024-01-09 | $4.64 | $4.69 | $4.61 | $4.67 | $4.67 | 84,070,100 |
| 2024-01-08 | $4.65 | $4.68 | $4.62 | $4.65 | $4.65 | 81,258,970 |
| 2024-01-05 | $4.62 | $4.69 | $4.60 | $4.65 | $4.65 | 115,671,300 |
| 2024-01-04 | $4.57 | $4.62 | $4.57 | $4.61 | $4.61 | 67,140,890 |
| 2024-01-03 | $4.55 | $4.59 | $4.54 | $4.58 | $4.58 | 52,071,630 |
| 2024-01-02 | $4.53 | $4.57 | $4.52 | $4.55 | $4.55 | 57,304,630 |
| 2024-01-01 | $4.53 | $4.53 | $4.53 | $4.53 | $4.53 | 0 |
| 2023-12-29 | $4.52 | $4.54 | $4.51 | $4.53 | $4.53 | 47,937,980 |
| 2023-12-28 | $4.47 | $4.53 | $4.46 | $4.52 | $4.52 | 81,454,910 |
| 2023-12-27 | $4.43 | $4.47 | $4.41 | $4.47 | $4.47 | 51,102,910 |
| 2023-12-26 | $4.41 | $4.45 | $4.40 | $4.43 | $4.43 | 43,740,430 |
| 2023-12-25 | $4.42 | $4.43 | $4.40 | $4.41 | $4.41 | 46,998,140 |
| 2023-12-22 | $4.40 | $4.44 | $4.37 | $4.42 | $4.42 | 80,507,410 |
| 2023-12-21 | $4.46 | $4.47 | $4.38 | $4.40 | $4.40 | 127,133,600 |
| 2023-12-20 | $4.47 | $4.50 | $4.46 | $4.46 | $4.46 | 47,380,870 |
| 2023-12-19 | $4.48 | $4.50 | $4.46 | $4.47 | $4.47 | 43,027,150 |
| 2023-12-18 | $4.49 | $4.51 | $4.47 | $4.48 | $4.48 | 45,193,320 |
| 2023-12-15 | $4.51 | $4.53 | $4.48 | $4.48 | $4.48 | 50,461,710 |
| 2023-12-14 | $4.54 | $4.55 | $4.51 | $4.51 | $4.51 | 32,066,480 |
| 2023-12-13 | $4.56 | $4.58 | $4.53 | $4.53 | $4.53 | 33,334,980 |
| 2023-12-12 | $4.51 | $4.57 | $4.50 | $4.57 | $4.57 | 60,285,960 |
| 2023-12-11 | $4.53 | $4.54 | $4.45 | $4.52 | $4.52 | 80,518,030 |
| 2023-12-08 | $4.53 | $4.57 | $4.51 | $4.54 | $4.54 | 75,709,970 |
| 2023-12-07 | $4.49 | $4.54 | $4.47 | $4.52 | $4.52 | 60,880,800 |
| 2023-12-06 | $4.53 | $4.53 | $4.46 | $4.48 | $4.48 | 64,718,980 |
| 2023-12-05 | $4.58 | $4.59 | $4.52 | $4.53 | $4.53 | 50,056,790 |
| 2023-12-04 | $4.55 | $4.59 | $4.55 | $4.59 | $4.59 | 56,135,150 |
| 2023-12-01 | $4.54 | $4.57 | $4.53 | $4.55 | $4.55 | 47,357,990 |
| 2023-11-30 | $4.50 | $4.55 | $4.49 | $4.53 | $4.53 | 49,619,220 |
| 2023-11-29 | $4.52 | $4.53 | $4.49 | $4.50 | $4.50 | 41,930,040 |
| 2023-11-28 | $4.55 | $4.55 | $4.51 | $4.52 | $4.52 | 38,121,270 |
| 2023-11-27 | $4.55 | $4.56 | $4.52 | $4.54 | $4.54 | 44,362,020 |
| 2023-11-24 | $4.53 | $4.56 | $4.52 | $4.55 | $4.55 | 52,656,310 |
| 2023-11-23 | $4.53 | $4.54 | $4.52 | $4.53 | $4.53 | 31,202,650 |
| 2023-11-22 | $4.52 | $4.55 | $4.51 | $4.52 | $4.52 | 43,656,500 |
| 2023-11-21 | $4.50 | $4.54 | $4.49 | $4.52 | $4.52 | 56,718,560 |
| 2023-11-20 | $4.48 | $4.50 | $4.47 | $4.49 | $4.49 | 36,927,570 |
| 2023-11-17 | $4.49 | $4.50 | $4.46 | $4.47 | $4.47 | 39,123,970 |
| 2023-11-16 | $4.49 | $4.51 | $4.47 | $4.49 | $4.49 | 35,427,860 |
| 2023-11-15 | $4.49 | $4.51 | $4.48 | $4.48 | $4.48 | 33,363,530 |
| 2023-11-14 | $4.46 | $4.49 | $4.45 | $4.48 | $4.48 | 34,034,200 |
| 2023-11-13 | $4.48 | $4.49 | $4.44 | $4.46 | $4.46 | 46,268,910 |
| 2023-11-10 | $4.49 | $4.50 | $4.46 | $4.47 | $4.47 | 46,530,080 |
| 2023-11-09 | $4.48 | $4.51 | $4.47 | $4.49 | $4.49 | 37,213,020 |
| 2023-11-08 | $4.50 | $4.50 | $4.47 | $4.48 | $4.48 | 67,273,450 |
| 2023-11-07 | $4.50 | $4.51 | $4.49 | $4.50 | $4.50 | 33,419,360 |
| 2023-11-06 | $4.53 | $4.54 | $4.49 | $4.50 | $4.50 | 86,804,500 |
| 2023-11-03 | $4.55 | $4.56 | $4.52 | $4.53 | $4.53 | 56,462,370 |
| 2023-11-02 | $4.52 | $4.57 | $4.52 | $4.55 | $4.55 | 52,329,750 |
| 2023-11-01 | $4.57 | $4.58 | $4.51 | $4.52 | $4.52 | 68,432,540 |
| 2023-10-31 | $4.54 | $4.57 | $4.52 | $4.56 | $4.56 | 64,490,280 |
| 2023-10-30 | $4.59 | $4.60 | $4.51 | $4.52 | $4.52 | 70,342,960 |
| 2023-10-27 | $4.58 | $4.63 | $4.57 | $4.59 | $4.59 | 61,007,630 |
| 2023-10-26 | $4.50 | $4.59 | $4.49 | $4.58 | $4.58 | 74,318,160 |
| 2023-10-25 | $4.51 | $4.52 | $4.48 | $4.50 | $4.50 | 45,456,090 |
| 2023-10-24 | $4.53 | $4.55 | $4.48 | $4.49 | $4.49 | 73,720,770 |
| 2023-10-23 | $4.52 | $4.57 | $4.51 | $4.54 | $4.54 | 60,148,660 |
| 2023-10-20 | $4.53 | $4.56 | $4.49 | $4.53 | $4.53 | 63,156,740 |
| 2023-10-19 | $4.66 | $4.66 | $4.53 | $4.53 | $4.53 | 90,966,350 |
| 2023-10-18 | $4.68 | $4.70 | $4.65 | $4.65 | $4.65 | 54,647,670 |
| 2023-10-17 | $4.66 | $4.69 | $4.63 | $4.67 | $4.67 | 54,775,270 |
| 2023-10-16 | $4.65 | $4.66 | $4.63 | $4.65 | $4.65 | 47,343,180 |
| 2023-10-13 | $4.62 | $4.69 | $4.61 | $4.66 | $4.66 | 79,466,320 |
| 2023-10-12 | $4.60 | $4.64 | $4.59 | $4.64 | $4.64 | 74,264,530 |
| 2023-10-11 | $4.60 | $4.61 | $4.56 | $4.57 | $4.57 | 50,509,080 |
| 2023-10-10 | $4.62 | $4.63 | $4.58 | $4.59 | $4.59 | 55,358,220 |
| 2023-10-09 | $4.62 | $4.63 | $4.57 | $4.62 | $4.62 | 56,833,000 |
| 2023-09-28 | $4.63 | $4.65 | $4.61 | $4.63 | $4.63 | 38,940,160 |
| 2023-09-27 | $4.65 | $4.66 | $4.61 | $4.62 | $4.62 | 50,810,240 |
| 2023-09-26 | $4.67 | $4.67 | $4.64 | $4.65 | $4.65 | 38,162,720 |
| 2023-09-25 | $4.64 | $4.68 | $4.62 | $4.66 | $4.66 | 74,876,940 |
| 2023-09-22 | $4.62 | $4.65 | $4.59 | $4.64 | $4.64 | 68,683,480 |
| 2023-09-21 | $4.64 | $4.65 | $4.60 | $4.63 | $4.63 | 55,960,260 |
| 2023-09-20 | $4.63 | $4.65 | $4.61 | $4.64 | $4.64 | 50,641,940 |
| 2023-09-19 | $4.58 | $4.63 | $4.58 | $4.63 | $4.63 | 47,349,340 |
| 2023-09-18 | $4.58 | $4.60 | $4.55 | $4.60 | $4.60 | 45,519,550 |
| 2023-09-15 | $4.64 | $4.64 | $4.57 | $4.58 | $4.58 | 87,247,210 |
| 2023-09-14 | $4.59 | $4.64 | $4.58 | $4.62 | $4.62 | 71,573,700 |
| 2023-09-13 | $4.59 | $4.61 | $4.57 | $4.60 | $4.60 | 40,441,120 |
| 2023-09-12 | $4.58 | $4.60 | $4.57 | $4.57 | $4.57 | 30,197,980 |
| 2023-09-11 | $4.58 | $4.61 | $4.57 | $4.58 | $4.58 | 43,729,950 |
| 2023-09-08 | $4.59 | $4.60 | $4.56 | $4.57 | $4.57 | 23,178,900 |
| 2023-09-07 | $4.58 | $4.62 | $4.57 | $4.59 | $4.59 | 47,277,790 |
| 2023-09-06 | $4.58 | $4.59 | $4.55 | $4.57 | $4.57 | 26,633,060 |
| 2023-09-05 | $4.60 | $4.60 | $4.55 | $4.57 | $4.57 | 39,168,360 |
| 2023-09-04 | $4.53 | $4.62 | $4.53 | $4.60 | $4.60 | 78,425,040 |
| 2023-09-01 | $4.48 | $4.54 | $4.47 | $4.53 | $4.53 | 51,671,810 |
| 2023-08-31 | $4.48 | $4.54 | $4.47 | $4.47 | $4.47 | 53,177,220 |
| 2023-08-30 | $4.50 | $4.51 | $4.46 | $4.46 | $4.46 | 43,747,960 |
| 2023-08-29 | $4.59 | $4.59 | $4.48 | $4.50 | $4.50 | 91,341,630 |
| 2023-08-28 | $4.68 | $4.71 | $4.56 | $4.59 | $4.59 | 80,512,720 |
| 2023-08-25 | $4.48 | $4.56 | $4.47 | $4.54 | $4.54 | 39,705,430 |
| 2023-08-24 | $4.54 | $4.56 | $4.48 | $4.49 | $4.49 | 42,774,430 |
| 2023-08-23 | $4.51 | $4.58 | $4.50 | $4.54 | $4.54 | 46,595,550 |
| 2023-08-22 | $4.47 | $4.53 | $4.47 | $4.52 | $4.52 | 49,748,730 |
| 2023-08-21 | $4.53 | $4.54 | $4.46 | $4.46 | $4.46 | 46,538,550 |
| 2023-08-18 | $4.46 | $4.55 | $4.45 | $4.52 | $4.52 | 67,897,780 |
| 2023-08-17 | $4.52 | $4.52 | $4.43 | $4.47 | $4.47 | 60,044,490 |
| 2023-08-16 | $4.53 | $4.55 | $4.50 | $4.52 | $4.52 | 29,428,160 |
| 2023-08-15 | $4.45 | $4.55 | $4.45 | $4.54 | $4.54 | 54,758,080 |
| 2023-08-14 | $4.47 | $4.48 | $4.42 | $4.45 | $4.45 | 43,545,950 |
| 2023-08-11 | $4.59 | $4.60 | $4.49 | $4.49 | $4.49 | 63,610,380 |
| 2023-08-10 | $4.58 | $4.61 | $4.56 | $4.59 | $4.59 | 43,305,360 |
| 2023-08-09 | $4.57 | $4.60 | $4.57 | $4.59 | $4.59 | 41,362,680 |
| 2023-08-08 | $4.58 | $4.60 | $4.56 | $4.57 | $4.57 | 48,828,340 |
| 2023-08-07 | $4.65 | $4.65 | $4.57 | $4.60 | $4.60 | 51,653,440 |
| 2023-08-04 | $4.65 | $4.69 | $4.63 | $4.65 | $4.65 | 59,595,710 |
| 2023-08-03 | $4.59 | $4.65 | $4.58 | $4.64 | $4.64 | 48,538,690 |
| 2023-08-02 | $4.64 | $4.64 | $4.57 | $4.59 | $4.59 | 65,241,780 |
| 2023-08-01 | $4.66 | $4.68 | $4.62 | $4.66 | $4.66 | 51,840,310 |
| 2023-07-31 | $4.67 | $4.71 | $4.63 | $4.67 | $4.67 | 77,610,950 |
| 2023-07-28 | $4.58 | $4.67 | $4.57 | $4.66 | $4.66 | 62,873,190 |
| 2023-07-27 | $4.56 | $4.61 | $4.55 | $4.57 | $4.57 | 54,286,900 |
| 2023-07-26 | $4.58 | $4.59 | $4.54 | $4.56 | $4.56 | 48,426,760 |
| 2023-07-25 | $4.59 | $4.61 | $4.56 | $4.57 | $4.57 | 62,520,790 |
| 2023-07-24 | $4.61 | $4.63 | $4.56 | $4.57 | $4.57 | 41,384,550 |
| 2023-07-21 | $4.62 | $4.65 | $4.59 | $4.63 | $4.63 | 47,440,460 |
| 2023-07-20 | $4.63 | $4.65 | $4.60 | $4.63 | $4.63 | 59,956,980 |
| 2023-07-19 | $4.58 | $4.63 | $4.57 | $4.63 | $4.63 | 66,412,400 |
| 2023-07-18 | $4.63 | $4.64 | $4.55 | $4.59 | $4.59 | 61,882,700 |
| 2023-07-17 | $4.62 | $4.63 | $4.59 | $4.63 | $4.63 | 49,104,640 |
| 2023-07-14 | $4.60 | $4.63 | $4.57 | $4.62 | $4.62 | 57,419,100 |
| 2023-07-13 | $4.54 | $4.60 | $4.54 | $4.59 | $4.59 | 58,236,120 |
| 2023-07-12 | $4.50 | $4.55 | $4.49 | $4.54 | $4.54 | 50,788,280 |
| 2023-07-11 | $4.41 | $4.51 | $4.41 | $4.50 | $4.50 | 66,070,250 |
| 2023-07-10 | $4.38 | $4.42 | $4.37 | $4.40 | $4.40 | 38,969,130 |
| 2023-07-07 | $4.30 | $4.40 | $4.30 | $4.38 | $4.38 | 59,387,060 |
| 2023-07-06 | $4.35 | $4.37 | $4.30 | $4.30 | $4.30 | 79,393,810 |
| 2023-07-05 | $4.64 | $4.66 | $4.62 | $4.65 | $4.34 | 49,916,900 |
| 2023-07-04 | $4.69 | $4.69 | $4.62 | $4.64 | $4.33 | 56,948,240 |
| 2023-07-03 | $4.64 | $4.70 | $4.63 | $4.69 | $4.37 | 41,297,330 |
| 2023-06-30 | $4.61 | $4.65 | $4.60 | $4.63 | $4.32 | 31,197,420 |
| 2023-06-29 | $4.60 | $4.62 | $4.56 | $4.60 | $4.29 | 32,568,190 |
| 2023-06-28 | $4.60 | $4.68 | $4.58 | $4.60 | $4.29 | 73,439,170 |
| 2023-06-27 | $4.54 | $4.58 | $4.52 | $4.56 | $4.25 | 41,880,360 |
| 2023-06-26 | $4.59 | $4.60 | $4.51 | $4.53 | $4.23 | 65,237,720 |
| 2023-06-21 | $4.62 | $4.67 | $4.60 | $4.60 | $4.29 | 38,569,630 |
| 2023-06-20 | $4.63 | $4.65 | $4.61 | $4.61 | $4.30 | 33,680,080 |
| 2023-06-19 | $4.70 | $4.71 | $4.62 | $4.63 | $4.32 | 73,677,180 |
| 2023-06-16 | $4.73 | $4.74 | $4.69 | $4.71 | $4.39 | 46,013,230 |
| 2023-06-15 | $4.71 | $4.75 | $4.69 | $4.72 | $4.40 | 37,274,080 |
| 2023-06-14 | $4.83 | $4.84 | $4.69 | $4.69 | $4.37 | 66,081,980 |
| 2023-06-13 | $4.80 | $4.84 | $4.80 | $4.84 | $4.51 | 36,210,330 |
| 2023-06-12 | $4.89 | $4.89 | $4.80 | $4.80 | $4.48 | 53,459,830 |
| 2023-06-09 | $4.89 | $4.93 | $4.88 | $4.89 | $4.56 | 46,189,170 |
| 2023-06-08 | $4.85 | $4.91 | $4.80 | $4.90 | $4.57 | 70,231,220 |
| 2023-06-07 | $4.78 | $4.85 | $4.77 | $4.84 | $4.51 | 40,869,290 |
| 2023-06-06 | $4.80 | $4.86 | $4.76 | $4.77 | $4.45 | 54,662,460 |
| 2023-06-05 | $4.75 | $4.83 | $4.73 | $4.80 | $4.48 | 52,581,030 |
| 2023-06-02 | $4.71 | $4.76 | $4.71 | $4.75 | $4.43 | 45,752,570 |
| 2023-06-01 | $4.73 | $4.77 | $4.69 | $4.70 | $4.38 | 51,047,910 |
| 2023-05-31 | $4.77 | $4.77 | $4.72 | $4.73 | $4.41 | 55,531,210 |
| 2023-05-30 | $4.82 | $4.82 | $4.75 | $4.77 | $4.45 | 40,190,300 |
| 2023-05-29 | $4.74 | $4.86 | $4.74 | $4.82 | $4.50 | 75,020,640 |
| 2023-05-26 | $4.69 | $4.76 | $4.66 | $4.74 | $4.42 | 44,316,770 |
| 2023-05-25 | $4.66 | $4.71 | $4.64 | $4.69 | $4.37 | 61,060,000 |
| 2023-05-24 | $4.77 | $4.78 | $4.67 | $4.67 | $4.36 | 106,973,870 |
| 2023-05-23 | $4.86 | $4.92 | $4.78 | $4.78 | $4.46 | 76,529,720 |
| 2023-05-22 | $4.86 | $4.91 | $4.84 | $4.86 | $4.53 | 67,839,550 |
| 2023-05-19 | $4.97 | $4.99 | $4.88 | $4.89 | $4.56 | 72,888,170 |
| 2023-05-18 | $4.91 | $5.00 | $4.91 | $4.97 | $4.64 | 99,878,760 |
| 2023-05-17 | $4.93 | $4.94 | $4.86 | $4.90 | $4.57 | 67,403,860 |
| 2023-05-16 | $4.93 | $5.00 | $4.91 | $4.95 | $4.62 | 116,501,870 |
| 2023-05-15 | $4.84 | $4.94 | $4.75 | $4.93 | $4.60 | 138,586,470 |
| 2023-05-12 | $4.79 | $4.86 | $4.75 | $4.85 | $4.52 | 127,348,610 |
| 2023-05-11 | $4.79 | $4.88 | $4.78 | $4.79 | $4.47 | 109,218,290 |
| 2023-05-10 | $4.94 | $4.95 | $4.76 | $4.78 | $4.46 | 176,182,520 |
| 2023-05-09 | $5.06 | $5.14 | $4.92 | $4.95 | $4.62 | 209,430,190 |
| 2023-05-08 | $4.85 | $5.09 | $4.84 | $5.04 | $4.70 | 256,372,640 |
| 2023-05-05 | $4.85 | $4.94 | $4.80 | $4.83 | $4.51 | 147,717,440 |
| 2023-05-04 | $4.71 | $4.87 | $4.66 | $4.85 | $4.52 | 162,429,430 |
| 2023-05-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.42 | 0 |
| 2023-05-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.42 | 0 |
| 2023-04-28 | $4.73 | $4.76 | $4.70 | $4.74 | $4.42 | 66,126,420 |
| 2023-04-27 | $4.71 | $4.74 | $4.69 | $4.73 | $4.41 | 60,744,940 |
| 2023-04-26 | $4.75 | $4.76 | $4.68 | $4.73 | $4.41 | 95,414,520 |
| 2023-04-25 | $4.71 | $4.78 | $4.71 | $4.77 | $4.45 | 101,413,280 |
| 2023-04-24 | $4.69 | $4.75 | $4.68 | $4.72 | $4.40 | 80,429,820 |
| 2023-04-21 | $4.74 | $4.76 | $4.67 | $4.69 | $4.69 | 78,280,640 |
| 2023-04-20 | $4.73 | $4.75 | $4.65 | $4.72 | $4.72 | 118,659,470 |
| 2023-04-19 | $4.66 | $4.76 | $4.65 | $4.71 | $4.71 | 109,567,220 |
| 2023-04-18 | $4.64 | $4.69 | $4.63 | $4.66 | $4.66 | 94,709,170 |
| 2023-04-17 | $4.56 | $4.65 | $4.54 | $4.64 | $4.64 | 80,914,940 |
| 2023-04-14 | $4.57 | $4.57 | $4.53 | $4.55 | $4.55 | 50,320,510 |
| 2023-04-13 | $4.50 | $4.58 | $4.49 | $4.56 | $4.56 | 103,224,090 |
| 2023-04-12 | $4.47 | $4.52 | $4.45 | $4.50 | $4.50 | 80,553,990 |
| 2023-04-11 | $4.42 | $4.47 | $4.41 | $4.46 | $4.46 | 83,470,700 |
| 2023-04-10 | $4.42 | $4.43 | $4.41 | $4.41 | $4.41 | 56,000,880 |
| 2023-04-07 | $4.44 | $4.45 | $4.43 | $4.44 | $4.44 | 28,527,970 |
| 2023-04-06 | $4.45 | $4.46 | $4.43 | $4.44 | $4.44 | 27,174,470 |
| 2023-04-05 | $4.45 | $4.45 | $4.45 | $4.45 | $4.45 | 0 |
| 2023-04-04 | $4.43 | $4.45 | $4.41 | $4.45 | $4.45 | 54,185,660 |
| 2023-04-03 | $4.41 | $4.43 | $4.40 | $4.42 | $4.42 | 39,413,010 |
| 2023-03-31 | $4.40 | $4.42 | $4.39 | $4.40 | $4.40 | 38,151,440 |
| 2023-03-30 | $4.39 | $4.40 | $4.37 | $4.40 | $4.40 | 32,309,190 |
| 2023-03-29 | $4.40 | $4.41 | $4.37 | $4.38 | $4.38 | 31,175,370 |
| 2023-03-28 | $4.38 | $4.41 | $4.36 | $4.40 | $4.40 | 43,943,390 |
| 2023-03-27 | $4.41 | $4.41 | $4.36 | $4.36 | $4.36 | 48,735,510 |
| 2023-03-24 | $4.42 | $4.43 | $4.40 | $4.41 | $4.41 | 42,230,890 |
| 2023-03-23 | $4.41 | $4.43 | $4.40 | $4.43 | $4.43 | 32,472,660 |
| 2023-03-22 | $4.39 | $4.43 | $4.37 | $4.42 | $4.42 | 51,215,550 |
| 2023-03-21 | $4.40 | $4.42 | $4.36 | $4.37 | $4.37 | 57,782,700 |
| 2023-03-20 | $4.39 | $4.43 | $4.39 | $4.40 | $4.40 | 69,176,960 |
| 2023-03-17 | $4.41 | $4.43 | $4.38 | $4.38 | $4.38 | 60,600,000 |
| 2023-03-16 | $4.36 | $4.43 | $4.35 | $4.39 | $4.39 | 98,526,720 |
| 2023-03-15 | $4.35 | $4.37 | $4.34 | $4.36 | $4.36 | 31,225,780 |
| 2023-03-14 | $4.35 | $4.37 | $4.32 | $4.33 | $4.33 | 44,111,290 |
| 2023-03-13 | $4.32 | $4.38 | $4.31 | $4.37 | $4.37 | 56,215,830 |
| 2023-03-10 | $4.37 | $4.38 | $4.32 | $4.33 | $4.33 | 58,323,780 |
| 2023-03-09 | $4.39 | $4.42 | $4.38 | $4.39 | $4.39 | 43,711,700 |
| 2023-03-08 | $4.37 | $4.39 | $4.35 | $4.38 | $4.38 | 55,613,220 |
| 2023-03-07 | $4.38 | $4.45 | $4.37 | $4.39 | $4.39 | 94,821,030 |
| 2023-03-06 | $4.40 | $4.41 | $4.37 | $4.37 | $4.37 | 46,781,640 |
| 2023-03-03 | $4.36 | $4.40 | $4.36 | $4.39 | $4.39 | 45,771,070 |
| 2023-03-02 | $4.35 | $4.37 | $4.34 | $4.36 | $4.36 | 34,623,870 |
| 2023-03-01 | $4.34 | $4.36 | $4.33 | $4.35 | $4.35 | 45,519,190 |
| 2023-02-28 | $4.29 | $4.35 | $4.29 | $4.33 | $4.33 | 63,754,510 |
| 2023-02-27 | $4.30 | $4.31 | $4.28 | $4.29 | $4.29 | 28,971,100 |
| 2023-02-24 | $4.32 | $4.32 | $4.29 | $4.30 | $4.30 | 32,650,450 |
| 2023-02-23 | $4.30 | $4.32 | $4.30 | $4.31 | $4.31 | 35,052,180 |
| 2023-02-22 | $4.30 | $4.31 | $4.29 | $4.30 | $4.30 | 34,501,950 |
| 2023-02-21 | $4.30 | $4.31 | $4.29 | $4.30 | $4.30 | 42,578,700 |
| 2023-02-20 | $4.26 | $4.30 | $4.25 | $4.30 | $4.30 | 54,522,240 |
| 2023-02-17 | $4.25 | $4.27 | $4.24 | $4.25 | $4.25 | 36,802,810 |
| 2023-02-16 | $4.26 | $4.28 | $4.24 | $4.25 | $4.25 | 53,208,720 |
| 2023-02-15 | $4.28 | $4.28 | $4.26 | $4.26 | $4.26 | 28,112,400 |
| 2023-02-14 | $4.26 | $4.28 | $4.25 | $4.27 | $4.27 | 39,134,030 |
| 2023-02-13 | $4.27 | $4.28 | $4.25 | $4.26 | $4.26 | 51,111,590 |
| 2023-02-10 | $4.26 | $4.28 | $4.25 | $4.27 | $4.27 | 32,725,100 |
| 2023-02-09 | $4.24 | $4.27 | $4.24 | $4.26 | $4.26 | 36,399,960 |
| 2023-02-08 | $4.25 | $4.26 | $4.24 | $4.24 | $4.24 | 20,761,670 |
| 2023-02-07 | $4.24 | $4.26 | $4.23 | $4.25 | $4.25 | 43,900,630 |
| 2023-02-06 | $4.24 | $4.24 | $4.22 | $4.23 | $4.23 | 32,001,350 |
| 2023-02-03 | $4.26 | $4.26 | $4.23 | $4.24 | $4.24 | 45,363,920 |
| 2023-02-02 | $4.27 | $4.27 | $4.25 | $4.25 | $4.25 | 48,534,900 |
| 2023-02-01 | $4.25 | $4.27 | $4.25 | $4.26 | $4.26 | 56,665,170 |
| 2023-01-31 | $4.26 | $4.27 | $4.24 | $4.25 | $4.25 | 46,694,980 |
| 2023-01-30 | $4.29 | $4.30 | $4.26 | $4.26 | $4.26 | 47,320,560 |
| 2023-01-20 | $4.26 | $4.28 | $4.25 | $4.27 | $4.27 | 36,417,580 |
| 2023-01-19 | $4.24 | $4.26 | $4.22 | $4.26 | $4.26 | 33,017,490 |
| 2023-01-18 | $4.23 | $4.25 | $4.23 | $4.24 | $4.24 | 37,251,380 |
| 2023-01-17 | $4.26 | $4.26 | $4.22 | $4.23 | $4.23 | 64,373,130 |
| 2023-01-16 | $4.25 | $4.27 | $4.24 | $4.25 | $4.25 | 69,655,130 |
| 2023-01-13 | $4.23 | $4.25 | $4.22 | $4.25 | $4.25 | 48,765,610 |
| 2023-01-12 | $4.24 | $4.25 | $4.22 | $4.22 | $4.22 | 35,563,580 |
| 2023-01-11 | $4.23 | $4.26 | $4.23 | $4.24 | $4.24 | 39,706,840 |
| 2023-01-10 | $4.27 | $4.27 | $4.23 | $4.23 | $4.23 | 49,363,560 |
| 2023-01-09 | $4.28 | $4.29 | $4.26 | $4.26 | $4.26 | 47,400,780 |
| 2023-01-06 | $4.30 | $4.30 | $4.27 | $4.28 | $4.28 | 49,736,240 |
| 2023-01-05 | $4.32 | $4.34 | $4.29 | $4.30 | $4.30 | 72,891,610 |
| 2023-01-04 | $4.29 | $4.33 | $4.28 | $4.33 | $4.33 | 60,710,410 |
| 2023-01-03 | $4.32 | $4.32 | $4.27 | $4.29 | $4.29 | 44,022,610 |
| 2023-01-02 | $4.31 | $4.31 | $4.31 | $4.31 | $4.31 | 0 |
| 2022-12-30 | $4.29 | $4.33 | $4.28 | $4.31 | $4.31 | 37,202,980 |
| 2022-12-29 | $4.29 | $4.29 | $4.23 | $4.29 | $4.29 | 37,418,340 |
| 2022-12-28 | $4.29 | $4.32 | $4.27 | $4.29 | $4.29 | 42,682,750 |
| 2022-12-27 | $4.25 | $4.30 | $4.24 | $4.29 | $4.29 | 24,792,190 |
| 2022-12-26 | $4.26 | $4.27 | $4.24 | $4.24 | $4.24 | 20,214,450 |
| 2022-12-23 | $4.27 | $4.30 | $4.25 | $4.25 | $4.25 | 21,952,020 |
| 2022-12-22 | $4.29 | $4.31 | $4.26 | $4.28 | $4.28 | 27,086,740 |
| 2022-12-21 | $4.27 | $4.31 | $4.26 | $4.28 | $4.28 | 24,744,720 |
| 2022-12-20 | $4.30 | $4.33 | $4.26 | $4.27 | $4.27 | 35,650,940 |
| 2022-12-19 | $4.36 | $4.38 | $4.28 | $4.30 | $4.30 | 42,035,940 |
| 2022-12-16 | $4.31 | $4.38 | $4.31 | $4.38 | $4.38 | 49,481,950 |
| 2022-12-15 | $4.35 | $4.36 | $4.32 | $4.33 | $4.33 | 35,521,230 |
| 2022-12-14 | $4.37 | $4.37 | $4.34 | $4.36 | $4.36 | 32,245,980 |
| 2022-12-13 | $4.32 | $4.37 | $4.32 | $4.37 | $4.37 | 41,403,810 |
| 2022-12-12 | $4.36 | $4.37 | $4.33 | $4.33 | $4.33 | 52,383,180 |
| 2022-12-09 | $4.39 | $4.40 | $4.36 | $4.37 | $4.37 | 65,112,820 |
| 2022-12-08 | $4.35 | $4.39 | $4.34 | $4.39 | $4.39 | 56,470,410 |
| 2022-12-07 | $4.36 | $4.38 | $4.33 | $4.34 | $4.34 | 58,975,130 |
| 2022-12-06 | $4.33 | $4.37 | $4.32 | $4.36 | $4.36 | 55,213,110 |
| 2022-12-05 | $4.29 | $4.34 | $4.29 | $4.34 | $4.34 | 65,679,760 |
| 2022-12-01 | $4.32 | $4.33 | $4.28 | $4.29 | $4.29 | 51,500,980 |
| 2022-11-30 | $4.31 | $4.33 | $4.29 | $4.29 | $4.29 | 62,176,160 |
| 2022-11-29 | $4.24 | $4.33 | $4.23 | $4.31 | $4.31 | 93,903,080 |
| 2022-11-28 | $4.25 | $4.26 | $4.21 | $4.24 | $4.24 | 53,589,910 |
| 2022-11-25 | $4.20 | $4.28 | $4.20 | $4.27 | $4.27 | 89,137,890 |
| 2022-11-24 | $4.22 | $4.23 | $4.19 | $4.20 | $4.20 | 36,138,870 |
| 2022-11-23 | $4.19 | $4.24 | $4.18 | $4.22 | $4.22 | 63,936,680 |
| 2022-11-22 | $4.15 | $4.20 | $4.14 | $4.18 | $4.18 | 50,710,170 |
| 2022-11-21 | $4.16 | $4.17 | $4.14 | $4.15 | $4.15 | 25,261,020 |
| 2022-11-18 | $4.18 | $4.19 | $4.16 | $4.16 | $4.16 | 37,136,690 |
| 2022-11-17 | $4.15 | $4.18 | $4.15 | $4.18 | $4.18 | 31,959,870 |
| 2022-11-16 | $4.18 | $4.18 | $4.15 | $4.16 | $4.16 | 35,077,110 |
| 2022-11-15 | $4.16 | $4.19 | $4.15 | $4.18 | $4.18 | 50,221,590 |
| 2022-11-14 | $4.14 | $4.19 | $4.13 | $4.17 | $4.17 | 82,528,100 |
| 2022-11-11 | $4.10 | $4.15 | $4.09 | $4.12 | $4.12 | 71,268,250 |
| 2022-11-10 | $4.07 | $4.09 | $4.06 | $4.08 | $4.08 | 26,553,460 |
| 2022-11-09 | $4.08 | $4.10 | $4.07 | $4.07 | $4.07 | 23,286,630 |
| 2022-11-08 | $4.08 | $4.09 | $4.07 | $4.09 | $4.09 | 25,593,370 |
| 2022-11-07 | $4.08 | $4.09 | $4.06 | $4.08 | $4.08 | 31,703,160 |
| 2022-11-04 | $4.05 | $4.09 | $4.04 | $4.08 | $4.08 | 42,793,760 |
| 2022-11-03 | $4.05 | $4.06 | $4.04 | $4.05 | $4.05 | 21,976,630 |
| 2022-11-02 | $4.06 | $4.07 | $4.04 | $4.06 | $4.06 | 27,953,810 |
| 2022-11-01 | $4.04 | $4.06 | $4.03 | $4.06 | $4.06 | 51,968,210 |
| 2022-10-31 | $4.05 | $4.06 | $4.03 | $4.04 | $4.04 | 49,158,050 |
| 2022-10-28 | $4.06 | $4.06 | $4.04 | $4.04 | $4.04 | 31,581,020 |
| 2022-10-27 | $4.05 | $4.07 | $4.05 | $4.06 | $4.06 | 23,721,940 |
| 2022-10-26 | $4.06 | $4.08 | $4.05 | $4.05 | $4.05 | 30,966,960 |
| 2022-10-25 | $4.06 | $4.07 | $4.04 | $4.06 | $4.06 | 44,728,090 |
| 2022-10-24 | $4.11 | $4.11 | $4.05 | $4.06 | $4.06 | 64,394,620 |
| 2022-10-21 | $4.10 | $4.12 | $4.10 | $4.10 | $4.10 | 31,036,140 |
| 2022-10-20 | $4.11 | $4.11 | $4.09 | $4.10 | $4.10 | 36,179,060 |
| 2022-10-19 | $4.11 | $4.12 | $4.10 | $4.10 | $4.10 | 29,015,000 |
| 2022-10-18 | $4.13 | $4.14 | $4.11 | $4.11 | $4.11 | 30,605,370 |
| 2022-10-17 | $4.13 | $4.14 | $4.11 | $4.12 | $4.12 | 28,303,500 |
| 2022-10-14 | $4.13 | $4.15 | $4.13 | $4.13 | $4.13 | 38,764,650 |
| 2022-10-13 | $4.14 | $4.15 | $4.12 | $4.12 | $4.12 | 30,881,350 |
| 2022-10-12 | $4.12 | $4.14 | $4.11 | $4.14 | $4.14 | 33,571,050 |
| 2022-10-11 | $4.13 | $4.13 | $4.11 | $4.12 | $4.12 | 26,114,340 |
| 2022-10-10 | $4.11 | $4.14 | $4.10 | $4.12 | $4.12 | 43,599,760 |
| 2022-09-30 | $4.11 | $4.12 | $4.10 | $4.11 | $4.11 | 28,011,220 |
| 2022-09-29 | $4.14 | $4.15 | $4.09 | $4.10 | $4.10 | 55,805,200 |
| 2022-09-28 | $4.13 | $4.16 | $4.11 | $4.13 | $4.13 | 47,189,620 |
| 2022-09-27 | $4.13 | $4.14 | $4.11 | $4.13 | $4.13 | 30,893,400 |
| 2022-09-26 | $4.16 | $4.18 | $4.13 | $4.13 | $4.13 | 46,703,330 |
| 2022-09-23 | $4.14 | $4.17 | $4.14 | $4.17 | $4.17 | 32,275,950 |
| 2022-09-22 | $4.14 | $4.15 | $4.13 | $4.15 | $4.15 | 19,186,410 |
| 2022-09-21 | $4.13 | $4.16 | $4.11 | $4.15 | $4.15 | 30,206,760 |
| 2022-09-20 | $4.14 | $4.16 | $4.13 | $4.13 | $4.13 | 21,349,180 |
| 2022-09-19 | $4.14 | $4.16 | $4.13 | $4.14 | $4.14 | 33,879,630 |
| 2022-09-16 | $4.19 | $4.20 | $4.14 | $4.14 | $4.14 | 55,349,900 |
| 2022-09-15 | $4.19 | $4.22 | $4.17 | $4.18 | $4.18 | 63,585,210 |
| 2022-09-14 | $4.18 | $4.20 | $4.17 | $4.18 | $4.18 | 31,176,680 |
| 2022-09-13 | $4.19 | $4.22 | $4.18 | $4.20 | $4.20 | 40,466,760 |
| 2022-09-12 | $4.19 | $4.19 | $4.19 | $4.19 | $4.19 | 0 |
| 2022-09-09 | $4.18 | $4.20 | $4.17 | $4.19 | $4.19 | 35,535,250 |
| 2022-09-08 | $4.16 | $4.18 | $4.15 | $4.17 | $4.17 | 27,873,520 |
| 2022-09-07 | $4.17 | $4.18 | $4.16 | $4.16 | $4.16 | 20,347,990 |
| 2022-09-06 | $4.17 | $4.20 | $4.16 | $4.17 | $4.17 | 40,809,940 |
| 2022-09-05 | $4.14 | $4.17 | $4.13 | $4.17 | $4.17 | 49,504,220 |
| 2022-09-02 | $4.15 | $4.16 | $4.13 | $4.14 | $4.14 | 40,165,230 |
| 2022-09-01 | $4.13 | $4.15 | $4.12 | $4.14 | $4.14 | 36,093,050 |
| 2022-08-31 | $4.11 | $4.15 | $4.11 | $4.13 | $4.13 | 64,356,280 |
| 2022-08-30 | $4.10 | $4.13 | $4.10 | $4.13 | $4.13 | 42,847,560 |
| 2022-08-29 | $4.10 | $4.12 | $4.09 | $4.10 | $4.10 | 43,998,040 |
| 2022-08-26 | $4.11 | $4.12 | $4.10 | $4.11 | $4.11 | 25,369,570 |
| 2022-08-25 | $4.10 | $4.12 | $4.09 | $4.11 | $4.11 | 29,401,530 |
| 2022-08-24 | $4.12 | $4.13 | $4.09 | $4.10 | $4.10 | 41,856,140 |
| 2022-08-23 | $4.12 | $4.13 | $4.11 | $4.11 | $4.11 | 28,847,990 |
| 2022-08-22 | $4.12 | $4.13 | $4.11 | $4.12 | $4.12 | 22,428,980 |
| 2022-08-19 | $4.12 | $4.14 | $4.12 | $4.12 | $4.12 | 21,743,690 |
| 2022-08-18 | $4.14 | $4.14 | $4.12 | $4.12 | $4.12 | 21,503,910 |
| 2022-08-17 | $4.13 | $4.15 | $4.11 | $4.14 | $4.14 | 29,217,410 |
| 2022-08-16 | $4.13 | $4.14 | $4.12 | $4.12 | $4.12 | 24,713,830 |
| 2022-08-15 | $4.15 | $4.15 | $4.11 | $4.12 | $4.12 | 44,408,990 |
| 2022-08-12 | $4.16 | $4.16 | $4.14 | $4.15 | $4.15 | 23,097,060 |
| 2022-08-11 | $4.13 | $4.16 | $4.12 | $4.16 | $4.16 | 33,509,250 |
| 2022-08-10 | $4.13 | $4.14 | $4.11 | $4.12 | $4.12 | 20,270,120 |
| 2022-08-09 | $4.13 | $4.14 | $4.12 | $4.13 | $4.13 | 15,837,110 |
| 2022-08-08 | $4.13 | $4.14 | $4.12 | $4.13 | $4.13 | 20,377,650 |
| 2022-08-05 | $4.12 | $4.15 | $4.11 | $4.13 | $4.13 | 31,743,800 |
| 2022-08-04 | $4.12 | $4.13 | $4.11 | $4.12 | $4.12 | 26,697,040 |
| 2022-08-03 | $4.13 | $4.14 | $4.10 | $4.10 | $4.10 | 30,396,920 |
| 2022-08-02 | $4.16 | $4.16 | $4.11 | $4.12 | $4.12 | 61,867,510 |
| 2022-08-01 | $4.16 | $4.18 | $4.15 | $4.16 | $4.16 | 25,297,150 |
| 2022-07-29 | $4.19 | $4.21 | $4.17 | $4.17 | $4.17 | 29,608,410 |
| 2022-07-28 | $4.21 | $4.22 | $4.19 | $4.19 | $4.19 | 22,340,370 |
| 2022-07-27 | $4.23 | $4.23 | $4.20 | $4.20 | $4.20 | 19,279,600 |
| 2022-07-26 | $4.21 | $4.24 | $4.20 | $4.22 | $4.22 | 37,618,610 |
| 2022-07-25 | $4.20 | $4.22 | $4.18 | $4.21 | $4.21 | 27,776,330 |
| 2022-07-22 | $4.19 | $4.21 | $4.18 | $4.19 | $4.19 | 23,551,450 |
| 2022-07-21 | $4.22 | $4.23 | $4.18 | $4.18 | $4.18 | 30,252,630 |
| 2022-07-20 | $4.22 | $4.23 | $4.21 | $4.23 | $4.23 | 20,800,630 |
| 2022-07-19 | $4.19 | $4.22 | $4.18 | $4.21 | $4.21 | 31,301,450 |
| 2022-07-18 | $4.15 | $4.20 | $4.14 | $4.18 | $4.18 | 49,390,360 |
| 2022-07-15 | $4.17 | $4.21 | $4.12 | $4.14 | $4.14 | 101,075,240 |
| 2022-07-14 | $4.51 | $4.51 | $4.45 | $4.46 | $4.16 | 88,593,780 |
| 2022-07-13 | $4.57 | $4.57 | $4.51 | $4.52 | $4.21 | 77,717,210 |
| 2022-07-12 | $4.54 | $4.58 | $4.54 | $4.57 | $4.26 | 68,260,710 |
| 2022-07-11 | $4.52 | $4.55 | $4.51 | $4.54 | $4.23 | 57,852,030 |
| 2022-07-08 | $4.51 | $4.52 | $4.50 | $4.51 | $4.21 | 24,838,040 |
| 2022-07-07 | $4.52 | $4.52 | $4.50 | $4.51 | $4.21 | 29,848,640 |
| 2022-07-06 | $4.54 | $4.54 | $4.50 | $4.52 | $4.21 | 44,270,800 |
| 2022-07-05 | $4.53 | $4.54 | $4.52 | $4.53 | $4.22 | 36,119,370 |
| 2022-07-04 | $4.53 | $4.54 | $4.52 | $4.53 | $4.22 | 32,063,830 |
| 2022-07-01 | $4.54 | $4.55 | $4.52 | $4.54 | $4.23 | 33,576,750 |
| 2022-06-30 | $4.54 | $4.56 | $4.54 | $4.54 | $4.23 | 39,878,680 |
| 2022-06-29 | $4.54 | $4.56 | $4.53 | $4.54 | $4.23 | 54,216,080 |
| 2022-06-28 | $4.53 | $4.54 | $4.52 | $4.53 | $4.22 | 39,907,340 |
| 2022-06-27 | $4.53 | $4.54 | $4.52 | $4.53 | $4.22 | 31,344,730 |
| 2022-06-24 | $4.53 | $4.54 | $4.52 | $4.53 | $4.22 | 31,556,870 |
| 2022-06-23 | $4.51 | $4.54 | $4.50 | $4.54 | $4.23 | 41,199,430 |
| 2022-06-22 | $4.54 | $4.54 | $4.50 | $4.51 | $4.21 | 38,012,480 |
| 2022-06-21 | $4.51 | $4.54 | $4.50 | $4.53 | $4.22 | 51,901,230 |
| 2022-06-20 | $4.51 | $4.52 | $4.49 | $4.50 | $4.20 | 47,740,540 |
| 2022-06-17 | $4.48 | $4.51 | $4.47 | $4.50 | $4.20 | 60,401,760 |
| 2022-06-16 | $4.52 | $4.54 | $4.48 | $4.48 | $4.18 | 71,131,320 |
| 2022-06-15 | $4.50 | $4.58 | $4.49 | $4.53 | $4.22 | 132,664,900 |
| 2022-06-14 | $4.45 | $4.51 | $4.44 | $4.50 | $4.20 | 63,609,440 |
| 2022-06-13 | $4.48 | $4.49 | $4.45 | $4.47 | $4.17 | 52,645,890 |
| 2022-06-10 | $4.47 | $4.50 | $4.45 | $4.50 | $4.20 | 75,730,590 |
| 2022-06-09 | $4.45 | $4.48 | $4.44 | $4.48 | $4.18 | 71,028,370 |
| 2022-06-08 | $4.45 | $4.46 | $4.43 | $4.45 | $4.15 | 55,051,660 |
| 2022-06-07 | $4.43 | $4.46 | $4.42 | $4.44 | $4.14 | 59,026,850 |
| 2022-06-06 | $4.43 | $4.44 | $4.41 | $4.43 | $4.13 | 55,143,360 |
| 2022-06-02 | $4.43 | $4.44 | $4.42 | $4.43 | $4.13 | 31,386,400 |
| 2022-06-01 | $4.42 | $4.44 | $4.42 | $4.43 | $4.13 | 45,122,680 |
| 2022-05-31 | $4.42 | $4.44 | $4.42 | $4.42 | $4.12 | 49,321,810 |
| 2022-05-30 | $4.45 | $4.46 | $4.42 | $4.42 | $4.12 | 45,390,210 |
| 2022-05-27 | $4.44 | $4.46 | $4.43 | $4.45 | $4.15 | 34,920,340 |
| 2022-05-26 | $4.43 | $4.45 | $4.42 | $4.44 | $4.14 | 39,870,310 |
| 2022-05-25 | $4.41 | $4.43 | $4.41 | $4.42 | $4.12 | 32,977,190 |
| 2022-05-24 | $4.44 | $4.45 | $4.40 | $4.41 | $4.11 | 42,226,570 |
| 2022-05-23 | $4.45 | $4.45 | $4.43 | $4.43 | $4.13 | 39,725,240 |
| 2022-05-20 | $4.42 | $4.46 | $4.42 | $4.44 | $4.14 | 48,430,030 |
| 2022-05-19 | $4.41 | $4.43 | $4.40 | $4.42 | $4.12 | 39,045,900 |
| 2022-05-18 | $4.45 | $4.45 | $4.43 | $4.43 | $4.13 | 40,933,460 |
| 2022-05-17 | $4.45 | $4.46 | $4.43 | $4.44 | $4.14 | 41,001,520 |
| 2022-05-16 | $4.47 | $4.48 | $4.44 | $4.45 | $4.15 | 43,107,590 |
| 2022-05-13 | $4.45 | $4.47 | $4.44 | $4.47 | $4.17 | 53,045,300 |
| 2022-05-12 | $4.43 | $4.46 | $4.43 | $4.44 | $4.14 | 40,406,960 |
| 2022-05-11 | $4.45 | $4.48 | $4.45 | $4.45 | $4.15 | 64,557,470 |
| 2022-05-10 | $4.44 | $4.47 | $4.41 | $4.46 | $4.16 | 69,655,810 |
| 2022-05-09 | $4.46 | $4.48 | $4.44 | $4.46 | $4.16 | 35,647,160 |
| 2022-05-06 | $4.49 | $4.50 | $4.45 | $4.46 | $4.16 | 53,708,780 |
| 2022-05-05 | $4.56 | $4.56 | $4.50 | $4.52 | $4.21 | 93,317,830 |
| 2022-05-04 | $4.57 | $4.57 | $4.57 | $4.57 | $4.26 | 0 |
| 2022-05-03 | $4.57 | $4.57 | $4.57 | $4.57 | $4.26 | 0 |
| 2022-04-29 | $4.52 | $4.59 | $4.49 | $4.57 | $4.26 | 70,754,900 |
| 2022-04-28 | $4.48 | $4.55 | $4.48 | $4.53 | $4.22 | 55,921,140 |
| 2022-04-27 | $4.46 | $4.50 | $4.44 | $4.49 | $4.19 | 69,348,250 |
| 2022-04-26 | $4.51 | $4.54 | $4.47 | $4.47 | $4.17 | 83,759,820 |
| 2022-04-25 | $4.59 | $4.61 | $4.50 | $4.50 | $4.20 | 92,242,010 |
| 2022-04-22 | $4.56 | $4.64 | $4.54 | $4.63 | $4.32 | 65,608,180 |
| 2022-04-21 | $4.59 | $4.62 | $4.54 | $4.57 | $4.26 | 56,930,420 |
| 2022-04-20 | $4.63 | $4.64 | $4.58 | $4.59 | $4.28 | 51,285,570 |
| 2022-04-19 | $4.58 | $4.64 | $4.57 | $4.64 | $4.33 | 50,461,340 |
| 2022-04-18 | $4.64 | $4.64 | $4.58 | $4.59 | $4.28 | 54,030,460 |
| 2022-04-15 | $4.64 | $4.67 | $4.63 | $4.65 | $4.34 | 47,160,950 |
| 2022-04-14 | $4.66 | $4.68 | $4.64 | $4.64 | $4.33 | 41,573,330 |
| 2022-04-13 | $4.65 | $4.69 | $4.64 | $4.64 | $4.33 | 55,428,280 |
| 2022-04-12 | $4.62 | $4.68 | $4.60 | $4.66 | $4.35 | 71,285,560 |
| 2022-04-11 | $4.68 | $4.68 | $4.61 | $4.63 | $4.32 | 92,771,860 |
| 2022-04-08 | $4.66 | $4.70 | $4.63 | $4.69 | $4.37 | 85,031,830 |
| 2022-04-07 | $4.72 | $4.74 | $4.65 | $4.67 | $4.35 | 113,954,700 |
| 2022-04-06 | $4.61 | $4.77 | $4.60 | $4.74 | $4.42 | 215,896,650 |
| 2022-04-05 | $4.62 | $4.62 | $4.62 | $4.62 | $4.31 | 0 |
| 2022-04-04 | $4.62 | $4.62 | $4.62 | $4.62 | $4.31 | 0 |
| 2022-04-01 | $4.56 | $4.63 | $4.56 | $4.62 | $4.31 | 84,438,020 |
| 2022-03-31 | $4.49 | $4.60 | $4.49 | $4.58 | $4.27 | 114,139,480 |
| 2022-03-30 | $4.46 | $4.51 | $4.45 | $4.51 | $4.21 | 62,726,680 |
| 2022-03-29 | $4.44 | $4.48 | $4.43 | $4.46 | $4.16 | 55,429,230 |
| 2022-03-28 | $4.41 | $4.46 | $4.38 | $4.45 | $4.15 | 60,494,760 |
| 2022-03-25 | $4.41 | $4.44 | $4.38 | $4.42 | $4.12 | 49,195,800 |
| 2022-03-24 | $4.40 | $4.43 | $4.40 | $4.41 | $4.11 | 34,971,810 |
| 2022-03-23 | $4.42 | $4.43 | $4.39 | $4.42 | $4.12 | 55,729,830 |
| 2022-03-22 | $4.38 | $4.44 | $4.37 | $4.43 | $4.13 | 64,837,910 |
| 2022-03-21 | $4.41 | $4.41 | $4.37 | $4.38 | $4.08 | 48,012,260 |
| 2022-03-18 | $4.36 | $4.43 | $4.35 | $4.42 | $4.12 | 82,414,840 |
| 2022-03-17 | $4.39 | $4.41 | $4.35 | $4.36 | $4.07 | 90,767,900 |
| 2022-03-16 | $4.33 | $4.39 | $4.26 | $4.37 | $4.07 | 92,888,910 |
| 2022-03-15 | $4.42 | $4.43 | $4.28 | $4.30 | $4.01 | 123,570,130 |
| 2022-03-14 | $4.44 | $4.49 | $4.42 | $4.42 | $4.12 | 59,313,710 |
| 2022-03-11 | $4.42 | $4.48 | $4.38 | $4.47 | $4.17 | 69,499,810 |
| 2022-03-10 | $4.43 | $4.46 | $4.42 | $4.43 | $4.13 | 54,232,610 |
| 2022-03-09 | $4.46 | $4.47 | $4.34 | $4.40 | $4.10 | 106,369,620 |
| 2022-03-08 | $4.51 | $4.51 | $4.45 | $4.45 | $4.15 | 83,481,870 |
| 2022-03-07 | $4.53 | $4.55 | $4.50 | $4.51 | $4.21 | 65,333,390 |
| 2022-03-04 | $4.56 | $4.57 | $4.52 | $4.54 | $4.23 | 45,941,930 |
| 2022-03-03 | $4.55 | $4.58 | $4.54 | $4.57 | $4.26 | 48,057,170 |
| 2022-03-02 | $4.53 | $4.56 | $4.52 | $4.53 | $4.22 | 34,268,340 |
| 2022-03-01 | $4.52 | $4.56 | $4.51 | $4.54 | $4.23 | 42,527,760 |
| 2022-02-28 | $4.52 | $4.53 | $4.49 | $4.51 | $4.21 | 46,883,380 |
| 2022-02-25 | $4.53 | $4.55 | $4.51 | $4.52 | $4.21 | 45,122,210 |
| 2022-02-24 | $4.57 | $4.58 | $4.50 | $4.52 | $4.21 | 89,288,540 |
| 2022-02-23 | $4.60 | $4.61 | $4.56 | $4.57 | $4.26 | 72,452,610 |
| 2022-02-22 | $4.61 | $4.62 | $4.59 | $4.60 | $4.29 | 54,058,930 |
| 2022-02-21 | $4.64 | $4.64 | $4.60 | $4.62 | $4.31 | 54,535,420 |
| 2022-02-18 | $4.61 | $4.65 | $4.60 | $4.65 | $4.34 | 51,139,560 |
| 2022-02-17 | $4.63 | $4.65 | $4.61 | $4.62 | $4.31 | 34,468,730 |
| 2022-02-16 | $4.63 | $4.66 | $4.61 | $4.62 | $4.31 | 43,620,530 |
| 2022-02-15 | $4.61 | $4.64 | $4.59 | $4.61 | $4.30 | 47,690,980 |
| 2022-02-14 | $4.68 | $4.68 | $4.60 | $4.62 | $4.31 | 71,486,810 |
| 2022-02-11 | $4.65 | $4.71 | $4.64 | $4.68 | $4.36 | 91,016,970 |
| 2022-02-10 | $4.63 | $4.66 | $4.61 | $4.66 | $4.35 | 71,863,200 |
| 2022-02-09 | $4.65 | $4.68 | $4.63 | $4.63 | $4.32 | 82,063,100 |
| 2022-02-08 | $4.57 | $4.65 | $4.56 | $4.65 | $4.34 | 113,283,570 |
| 2022-02-07 | $4.53 | $4.58 | $4.51 | $4.57 | $4.26 | 70,391,480 |
| 2022-02-04 | $4.49 | $4.49 | $4.49 | $4.49 | $4.19 | 0 |
| 2022-02-03 | $4.49 | $4.49 | $4.49 | $4.49 | $4.19 | 0 |
| 2022-02-02 | $4.49 | $4.49 | $4.49 | $4.49 | $4.19 | 0 |
| 2022-02-01 | $4.49 | $4.49 | $4.49 | $4.49 | $4.19 | 0 |
| 2022-01-28 | $4.52 | $4.54 | $4.49 | $4.49 | $4.19 | 61,209,660 |
| 2022-01-27 | $4.52 | $4.55 | $4.51 | $4.51 | $4.21 | 45,665,400 |
| 2022-01-26 | $4.49 | $4.55 | $4.49 | $4.52 | $4.21 | 63,007,820 |
| 2022-01-25 | $4.55 | $4.55 | $4.48 | $4.48 | $4.18 | 67,725,330 |
| 2022-01-24 | $4.57 | $4.59 | $4.54 | $4.56 | $4.25 | 54,287,310 |
| 2022-01-21 | $4.60 | $4.60 | $4.55 | $4.58 | $4.27 | 52,423,780 |
| 2022-01-20 | $4.59 | $4.63 | $4.58 | $4.60 | $4.29 | 85,118,890 |
| 2022-01-19 | $4.56 | $4.59 | $4.56 | $4.58 | $4.27 | 52,115,020 |
| 2022-01-18 | $4.52 | $4.58 | $4.52 | $4.58 | $4.27 | 67,531,030 |
| 2022-01-17 | $4.51 | $4.56 | $4.50 | $4.52 | $4.21 | 37,437,060 |
| 2022-01-14 | $4.58 | $4.59 | $4.51 | $4.51 | $4.21 | 75,039,980 |
| 2022-01-13 | $4.56 | $4.62 | $4.56 | $4.59 | $4.28 | 69,939,670 |
| 2022-01-12 | $4.59 | $4.60 | $4.54 | $4.57 | $4.26 | 67,250,630 |
| 2022-01-11 | $4.54 | $4.60 | $4.54 | $4.59 | $4.28 | 92,957,110 |
| 2022-01-10 | $4.55 | $4.57 | $4.51 | $4.54 | $4.23 | 76,134,780 |
| 2022-01-07 | $4.47 | $4.54 | $4.47 | $4.53 | $4.22 | 104,063,620 |
| 2022-01-06 | $4.48 | $4.49 | $4.46 | $4.47 | $4.17 | 52,306,810 |
| 2022-01-05 | $4.47 | $4.50 | $4.46 | $4.49 | $4.19 | 87,335,000 |
| 2022-01-04 | $4.44 | $4.47 | $4.43 | $4.46 | $4.16 | 62,417,160 |
| 2022-01-03 | $4.44 | $4.44 | $4.44 | $4.44 | $4.14 | 0 |
| 2021-12-31 | $4.46 | $4.46 | $4.43 | $4.44 | $4.14 | 33,663,060 |
| 2021-12-30 | $4.45 | $4.46 | $4.44 | $4.45 | $4.15 | 34,798,190 |
| 2021-12-29 | $4.44 | $4.46 | $4.43 | $4.46 | $4.16 | 47,822,650 |
| 2021-12-28 | $4.43 | $4.45 | $4.42 | $4.45 | $4.15 | 43,441,480 |
| 2021-12-27 | $4.43 | $4.43 | $4.41 | $4.42 | $4.12 | 31,603,360 |
| 2021-12-24 | $4.43 | $4.44 | $4.42 | $4.42 | $4.12 | 29,109,360 |
| 2021-12-23 | $4.44 | $4.44 | $4.42 | $4.43 | $4.13 | 25,830,810 |
| 2021-12-22 | $4.45 | $4.46 | $4.43 | $4.43 | $4.13 | 34,932,220 |
| 2021-12-21 | $4.42 | $4.46 | $4.42 | $4.45 | $4.15 | 50,837,560 |
| 2021-12-20 | $4.42 | $4.44 | $4.41 | $4.42 | $4.12 | 37,502,360 |
| 2021-12-17 | $4.43 | $4.45 | $4.42 | $4.42 | $4.12 | 32,087,810 |
| 2021-12-16 | $4.43 | $4.45 | $4.42 | $4.44 | $4.14 | 28,355,280 |
| 2021-12-15 | $4.43 | $4.44 | $4.42 | $4.43 | $4.13 | 34,164,730 |
| 2021-12-14 | $4.45 | $4.45 | $4.43 | $4.43 | $4.13 | 41,390,820 |
| 2021-12-13 | $4.45 | $4.48 | $4.44 | $4.44 | $4.14 | 51,233,490 |
| 2021-12-10 | $4.46 | $4.47 | $4.43 | $4.44 | $4.14 | 70,462,050 |
| 2021-12-09 | $4.44 | $4.48 | $4.43 | $4.47 | $4.17 | 74,375,150 |
| 2021-12-08 | $4.45 | $4.45 | $4.43 | $4.44 | $4.14 | 40,543,460 |
| 2021-12-07 | $4.44 | $4.45 | $4.42 | $4.45 | $4.15 | 48,831,330 |
| 2021-12-06 | $4.43 | $4.45 | $4.42 | $4.42 | $4.12 | 59,469,520 |
| 2021-12-03 | $4.42 | $4.42 | $4.42 | $4.42 | $4.12 | 35,035,710 |
| 2021-12-02 | $4.42 | $4.42 | $4.42 | $4.42 | $4.12 | 38,563,030 |
| 2021-12-01 | $4.39 | $4.42 | $4.38 | $4.41 | $4.11 | 39,059,500 |
| 2021-11-30 | $4.40 | $4.42 | $4.38 | $4.38 | $4.08 | 51,778,700 |
| 2021-11-29 | $4.39 | $4.42 | $4.39 | $4.40 | $4.10 | 38,696,890 |
| 2021-11-26 | $4.43 | $4.43 | $4.41 | $4.41 | $4.11 | 24,708,300 |
| 2021-11-25 | $4.43 | $4.44 | $4.42 | $4.43 | $4.13 | 25,363,020 |
| 2021-11-24 | $4.44 | $4.44 | $4.42 | $4.44 | $4.14 | 24,113,680 |
| 2021-11-23 | $4.43 | $4.44 | $4.42 | $4.43 | $4.13 | 27,148,690 |
| 2021-11-22 | $4.44 | $4.45 | $4.42 | $4.42 | $4.12 | 27,912,590 |
| 2021-11-19 | $4.42 | $4.45 | $4.42 | $4.44 | $4.14 | 29,735,230 |
| 2021-11-18 | $4.41 | $4.44 | $4.41 | $4.42 | $4.12 | 37,729,600 |
| 2021-11-17 | $4.43 | $4.44 | $4.41 | $4.41 | $4.11 | 34,364,070 |
| 2021-11-16 | $4.44 | $4.45 | $4.42 | $4.43 | $4.13 | 35,583,900 |
| 2021-11-15 | $4.43 | $4.45 | $4.43 | $4.44 | $4.14 | 28,906,650 |
| 2021-11-12 | $4.44 | $4.46 | $4.42 | $4.43 | $4.13 | 33,110,170 |
| 2021-11-11 | $4.39 | $4.44 | $4.39 | $4.44 | $4.14 | 48,235,690 |
| 2021-11-10 | $4.40 | $4.41 | $4.37 | $4.40 | $4.10 | 42,583,850 |
| 2021-11-09 | $4.40 | $4.42 | $4.39 | $4.40 | $4.10 | 29,477,440 |
| 2021-11-08 | $4.40 | $4.42 | $4.39 | $4.40 | $4.10 | 30,858,100 |
| 2021-11-05 | $4.41 | $4.41 | $4.41 | $4.41 | $4.11 | 45,676,920 |
| 2021-11-04 | $4.43 | $4.45 | $4.41 | $4.41 | $4.11 | 46,609,120 |
| 2021-11-03 | $4.40 | $4.44 | $4.39 | $4.43 | $4.13 | 56,247,610 |
| 2021-11-02 | $4.48 | $4.49 | $4.38 | $4.40 | $4.10 | 86,454,290 |
| 2021-11-01 | $4.43 | $4.48 | $4.42 | $4.47 | $4.17 | 67,704,680 |
| 2021-10-29 | $4.42 | $4.44 | $4.39 | $4.43 | $4.13 | 56,860,200 |
| 2021-10-28 | $4.43 | $4.44 | $4.41 | $4.41 | $4.11 | 45,304,080 |
| 2021-10-27 | $4.46 | $4.47 | $4.41 | $4.44 | $4.14 | 62,291,430 |
| 2021-10-26 | $4.48 | $4.50 | $4.46 | $4.47 | $4.17 | 48,901,380 |
| 2021-10-25 | $4.47 | $4.48 | $4.45 | $4.48 | $4.18 | 41,341,530 |
| 2021-10-22 | $4.47 | $4.49 | $4.45 | $4.47 | $4.17 | 56,386,660 |
| 2021-10-21 | $4.44 | $4.48 | $4.43 | $4.47 | $4.17 | 68,103,910 |
| 2021-10-20 | $4.44 | $4.46 | $4.42 | $4.43 | $4.13 | 46,634,130 |
| 2021-10-19 | $4.41 | $4.44 | $4.41 | $4.44 | $4.14 | 58,572,150 |
| 2021-10-18 | $4.42 | $4.44 | $4.40 | $4.41 | $4.11 | 54,508,700 |
| 2021-10-15 | $4.42 | $4.43 | $4.40 | $4.41 | $4.11 | 48,214,440 |
| 2021-10-14 | $4.45 | $4.45 | $4.41 | $4.41 | $4.11 | 38,114,680 |
| 2021-10-13 | $4.45 | $4.47 | $4.42 | $4.44 | $4.14 | 50,388,740 |
| 2021-10-12 | $4.47 | $4.50 | $4.44 | $4.46 | $4.16 | 67,093,300 |
| 2021-10-11 | $4.46 | $4.53 | $4.45 | $4.48 | $4.18 | 81,113,000 |
| 2021-10-08 | $4.38 | $4.46 | $4.38 | $4.46 | $4.16 | 108,062,280 |
| 2021-10-07 | $4.36 | $4.36 | $4.36 | $4.36 | $4.07 | 0 |
| 2021-10-06 | $4.36 | $4.36 | $4.36 | $4.36 | $4.07 | 0 |
| 2021-09-30 | $4.39 | $4.39 | $4.36 | $4.36 | $4.07 | 62,167,930 |
| 2021-09-29 | $4.38 | $4.41 | $4.36 | $4.39 | $4.09 | 74,246,540 |
| 2021-09-28 | $4.37 | $4.40 | $4.36 | $4.39 | $4.09 | 52,100,360 |
| 2021-09-27 | $4.39 | $4.41 | $4.35 | $4.36 | $4.07 | 74,143,950 |
| 2021-09-24 | $4.40 | $4.42 | $4.37 | $4.38 | $4.08 | 67,111,010 |
| 2021-09-23 | $4.39 | $4.44 | $4.38 | $4.41 | $4.11 | 85,232,690 |
| 2021-09-22 | $4.38 | $4.40 | $4.35 | $4.38 | $4.08 | 81,025,980 |
| 2021-09-21 | $4.43 | $4.43 | $4.43 | $4.43 | $4.13 | 0 |
| 2021-09-20 | $4.43 | $4.43 | $4.43 | $4.43 | $4.13 | 0 |
| 2021-09-17 | $4.43 | $4.43 | $4.40 | $4.43 | $4.13 | 83,467,090 |
| 2021-09-16 | $4.44 | $4.47 | $4.42 | $4.44 | $4.14 | 97,471,350 |
| 2021-09-15 | $4.44 | $4.47 | $4.42 | $4.43 | $4.13 | 73,315,290 |
| 2021-09-14 | $4.53 | $4.54 | $4.44 | $4.45 | $4.15 | 138,723,180 |
| 2021-09-13 | $4.54 | $4.56 | $4.51 | $4.53 | $4.22 | 103,195,310 |
| 2021-09-10 | $4.52 | $4.60 | $4.52 | $4.54 | $4.23 | 140,123,420 |
| 2021-09-09 | $4.51 | $4.53 | $4.49 | $4.52 | $4.21 | 83,180,210 |
| 2021-09-08 | $4.52 | $4.56 | $4.50 | $4.53 | $4.22 | 112,385,800 |
| 2021-09-07 | $4.48 | $4.54 | $4.45 | $4.52 | $4.21 | 97,979,620 |
| 2021-09-06 | $4.45 | $4.49 | $4.45 | $4.47 | $4.17 | 91,689,780 |
| 2021-09-03 | $4.46 | $4.49 | $4.43 | $4.46 | $4.16 | 112,975,090 |
| 2021-09-02 | $4.39 | $4.41 | $4.37 | $4.41 | $4.11 | 73,350,970 |
| 2021-09-01 | $4.34 | $4.43 | $4.33 | $4.39 | $4.09 | 115,402,000 |
| 2021-08-31 | $4.30 | $4.35 | $4.30 | $4.34 | $4.05 | 70,285,090 |
| 2021-08-30 | $4.33 | $4.34 | $4.29 | $4.30 | $4.01 | 68,739,280 |
| 2021-08-27 | $4.31 | $4.33 | $4.30 | $4.32 | $4.03 | 48,242,230 |
| 2021-08-26 | $4.32 | $4.34 | $4.30 | $4.30 | $4.01 | 60,646,900 |
| 2021-08-25 | $4.34 | $4.36 | $4.32 | $4.32 | $4.03 | 59,584,700 |
| 2021-08-24 | $4.36 | $4.37 | $4.33 | $4.34 | $4.05 | 59,302,380 |
| 2021-08-23 | $4.35 | $4.37 | $4.35 | $4.35 | $4.06 | 33,116,050 |
| 2021-08-20 | $4.35 | $4.38 | $4.33 | $4.35 | $4.06 | 54,311,270 |
| 2021-08-19 | $4.40 | $4.40 | $4.35 | $4.36 | $4.07 | 50,018,790 |
| 2021-08-18 | $4.33 | $4.42 | $4.33 | $4.41 | $4.11 | 67,528,250 |
| 2021-08-17 | $4.36 | $4.39 | $4.33 | $4.34 | $4.05 | 52,136,090 |
| 2021-08-16 | $4.32 | $4.38 | $4.31 | $4.36 | $4.07 | 63,800,120 |
| 2021-08-13 | $4.32 | $4.33 | $4.31 | $4.31 | $4.02 | 43,692,880 |
| 2021-08-12 | $4.34 | $4.35 | $4.33 | $4.33 | $4.04 | 36,422,350 |
| 2021-08-11 | $4.33 | $4.37 | $4.32 | $4.34 | $4.05 | 65,066,630 |
| 2021-08-10 | $4.33 | $4.34 | $4.30 | $4.33 | $4.04 | 54,222,730 |
| 2021-08-09 | $4.29 | $4.35 | $4.29 | $4.32 | $4.03 | 67,494,950 |
| 2021-08-06 | $4.28 | $4.30 | $4.26 | $4.30 | $4.01 | 45,388,430 |
| 2021-08-05 | $4.28 | $4.31 | $4.27 | $4.29 | $4.00 | 47,553,890 |
| 2021-08-04 | $4.30 | $4.31 | $4.28 | $4.28 | $3.99 | 38,411,750 |
| 2021-08-03 | $4.33 | $4.33 | $4.29 | $4.30 | $4.01 | 43,945,810 |
| 2021-08-02 | $4.28 | $4.35 | $4.26 | $4.34 | $4.05 | 67,199,720 |
| 2021-07-30 | $4.28 | $4.29 | $4.25 | $4.29 | $4.00 | 49,201,590 |
| 2021-07-29 | $4.32 | $4.32 | $4.27 | $4.28 | $3.99 | 59,303,690 |
| 2021-07-28 | $4.34 | $4.35 | $4.30 | $4.30 | $4.01 | 79,094,960 |
| 2021-07-27 | $4.41 | $4.43 | $4.33 | $4.33 | $4.04 | 85,363,720 |
| 2021-07-26 | $4.47 | $4.48 | $4.40 | $4.41 | $4.11 | 71,269,390 |
| 2021-07-23 | $4.49 | $4.50 | $4.47 | $4.47 | $4.17 | 35,194,100 |
| 2021-07-22 | $4.49 | $4.51 | $4.48 | $4.49 | $4.19 | 54,116,450 |
| 2021-07-21 | $4.50 | $4.51 | $4.47 | $4.49 | $4.19 | 35,141,150 |
| 2021-07-20 | $4.49 | $4.50 | $4.47 | $4.49 | $4.19 | 41,128,070 |
| 2021-07-19 | $4.55 | $4.55 | $4.50 | $4.51 | $4.21 | 51,482,760 |
| 2021-07-16 | $4.54 | $4.56 | $4.52 | $4.55 | $4.24 | 75,885,870 |
| 2021-07-15 | $4.81 | $4.84 | $4.79 | $4.83 | $4.23 | 69,314,810 |
| 2021-07-14 | $4.84 | $4.85 | $4.79 | $4.81 | $4.21 | 76,526,750 |
| 2021-07-13 | $4.84 | $4.85 | $4.82 | $4.84 | $4.23 | 58,495,350 |
| 2021-07-12 | $4.87 | $4.88 | $4.83 | $4.83 | $4.23 | 76,487,580 |
| 2021-07-09 | $4.87 | $4.89 | $4.85 | $4.85 | $4.24 | 66,507,730 |
| 2021-07-08 | $4.91 | $4.91 | $4.87 | $4.89 | $4.28 | 51,488,330 |
| 2021-07-07 | $4.90 | $4.91 | $4.88 | $4.89 | $4.28 | 41,714,510 |
| 2021-07-06 | $4.88 | $4.91 | $4.87 | $4.90 | $4.29 | 62,916,600 |
| 2021-07-05 | $4.88 | $4.89 | $4.86 | $4.88 | $4.27 | 48,950,020 |
| 2021-07-02 | $4.88 | $4.90 | $4.87 | $4.88 | $4.27 | 54,516,290 |
| 2021-07-01 | $4.88 | $4.90 | $4.87 | $4.89 | $4.28 | 48,533,770 |
| 2021-06-30 | $4.89 | $4.90 | $4.87 | $4.87 | $4.26 | 37,447,470 |
| 2021-06-29 | $4.90 | $4.91 | $4.88 | $4.90 | $4.29 | 46,514,280 |
| 2021-06-28 | $4.92 | $4.93 | $4.89 | $4.90 | $4.29 | 50,566,000 |
| 2021-06-25 | $4.89 | $4.92 | $4.88 | $4.92 | $4.30 | 67,031,080 |
| 2021-06-24 | $4.88 | $4.90 | $4.86 | $4.89 | $4.28 | 37,114,670 |
| 2021-06-23 | $4.89 | $4.90 | $4.86 | $4.87 | $4.26 | 42,401,610 |
| 2021-06-22 | $4.88 | $4.90 | $4.87 | $4.89 | $4.28 | 51,885,200 |
| 2021-06-21 | $4.87 | $4.88 | $4.84 | $4.87 | $4.26 | 50,478,730 |
| 2021-06-18 | $4.90 | $4.90 | $4.86 | $4.87 | $4.26 | 53,593,480 |
| 2021-06-17 | $4.90 | $4.92 | $4.87 | $4.89 | $4.28 | 50,643,040 |
| 2021-06-16 | $4.89 | $4.92 | $4.88 | $4.90 | $4.29 | 54,199,690 |
| 2021-06-15 | $4.96 | $4.96 | $4.88 | $4.89 | $4.28 | 88,982,830 |
| 2021-06-14 | $4.96 | $4.96 | $4.96 | $4.96 | $4.34 | 0 |
| 2021-06-11 | $4.92 | $4.99 | $4.91 | $4.96 | $4.34 | 133,560,670 |
| 2021-06-10 | $4.94 | $4.96 | $4.91 | $4.92 | $4.30 | 70,460,460 |
| 2021-06-09 | $4.93 | $4.95 | $4.92 | $4.94 | $4.32 | 55,206,600 |
| 2021-06-08 | $4.93 | $4.94 | $4.91 | $4.93 | $4.31 | 46,210,970 |
| 2021-06-07 | $4.93 | $4.94 | $4.91 | $4.93 | $4.31 | 49,253,740 |
| 2021-06-04 | $4.90 | $4.94 | $4.88 | $4.93 | $4.31 | 70,976,470 |
| 2021-06-03 | $4.91 | $4.94 | $4.90 | $4.90 | $4.29 | 64,303,610 |
| 2021-06-02 | $4.89 | $4.91 | $4.86 | $4.91 | $4.30 | 90,009,500 |
| 2021-06-01 | $4.90 | $4.91 | $4.88 | $4.90 | $4.29 | 55,742,100 |
| 2021-05-31 | $4.93 | $4.93 | $4.89 | $4.91 | $4.30 | 59,644,170 |
| 2021-05-28 | $4.94 | $4.95 | $4.91 | $4.92 | $4.30 | 63,262,600 |
| 2021-05-27 | $4.92 | $4.95 | $4.91 | $4.94 | $4.32 | 86,524,910 |
| 2021-05-26 | $4.94 | $4.95 | $4.92 | $4.93 | $4.31 | 76,880,050 |
| 2021-05-25 | $4.88 | $4.94 | $4.87 | $4.93 | $4.31 | 91,221,590 |
| 2021-05-24 | $4.87 | $4.90 | $4.87 | $4.88 | $4.27 | 50,643,120 |
| 2021-05-21 | $4.89 | $4.90 | $4.86 | $4.89 | $4.28 | 50,774,810 |
| 2021-05-20 | $4.86 | $4.91 | $4.84 | $4.90 | $4.29 | 79,524,500 |
| 2021-05-19 | $4.91 | $4.91 | $4.84 | $4.86 | $4.25 | 80,279,920 |
| 2021-05-18 | $4.91 | $4.92 | $4.88 | $4.91 | $4.30 | 53,509,140 |
| 2021-05-17 | $4.94 | $4.96 | $4.89 | $4.91 | $4.30 | 96,206,330 |
| 2021-05-14 | $4.91 | $4.96 | $4.90 | $4.95 | $4.33 | 99,426,170 |
| 2021-05-13 | $4.94 | $4.96 | $4.88 | $4.92 | $4.30 | 117,809,820 |
| 2021-05-12 | $4.89 | $4.96 | $4.87 | $4.95 | $4.33 | 171,479,770 |
| 2021-05-11 | $4.86 | $4.89 | $4.85 | $4.88 | $4.27 | 116,863,200 |
| 2021-05-10 | $4.85 | $4.86 | $4.82 | $4.86 | $4.25 | 112,699,280 |
| 2021-05-07 | $4.81 | $4.86 | $4.80 | $4.84 | $4.23 | 123,733,870 |
| 2021-05-06 | $4.77 | $4.81 | $4.76 | $4.80 | $4.20 | 83,066,380 |
| 2021-05-05 | $4.76 | $4.76 | $4.76 | $4.76 | $4.16 | 0 |
| 2021-05-04 | $4.76 | $4.76 | $4.76 | $4.76 | $4.16 | 0 |
| 2021-04-30 | $4.79 | $4.80 | $4.74 | $4.76 | $4.16 | 103,786,790 |
| 2021-04-29 | $4.73 | $4.77 | $4.72 | $4.76 | $4.16 | 49,837,810 |
| 2021-04-28 | $4.72 | $4.73 | $4.71 | $4.73 | $4.14 | 29,536,760 |
| 2021-04-27 | $4.72 | $4.74 | $4.71 | $4.72 | $4.13 | 37,953,950 |
| 2021-04-26 | $4.73 | $4.75 | $4.72 | $4.72 | $4.13 | 47,564,130 |
| 2021-04-23 | $4.74 | $4.75 | $4.73 | $4.73 | $4.14 | 31,696,880 |
| 2021-04-22 | $4.75 | $4.75 | $4.73 | $4.74 | $4.15 | 41,005,110 |
| 2021-04-21 | $4.74 | $4.75 | $4.73 | $4.74 | $4.15 | 37,435,840 |
| 2021-04-20 | $4.75 | $4.76 | $4.73 | $4.74 | $4.15 | 40,717,650 |
| 2021-04-19 | $4.74 | $4.76 | $4.72 | $4.75 | $4.16 | 49,493,100 |
| 2021-04-16 | $4.73 | $4.75 | $4.72 | $4.74 | $4.15 | 45,663,320 |
| 2021-04-15 | $4.75 | $4.75 | $4.72 | $4.73 | $4.14 | 51,999,080 |
| 2021-04-14 | $4.74 | $4.76 | $4.73 | $4.74 | $4.15 | 45,447,970 |
| 2021-04-13 | $4.77 | $4.78 | $4.73 | $4.75 | $4.16 | 69,096,370 |
| 2021-04-12 | $4.76 | $4.78 | $4.75 | $4.77 | $4.17 | 61,822,080 |
| 2021-04-09 | $4.76 | $4.77 | $4.75 | $4.76 | $4.16 | 51,014,750 |
| 2021-04-08 | $4.76 | $4.77 | $4.75 | $4.76 | $4.16 | 54,693,640 |
| 2021-04-07 | $4.76 | $4.77 | $4.74 | $4.77 | $4.17 | 66,485,700 |
| 2021-04-06 | $4.78 | $4.79 | $4.75 | $4.76 | $4.16 | 48,843,950 |
| 2021-04-05 | $4.78 | $4.78 | $4.78 | $4.78 | $4.18 | 0 |
| 2021-04-02 | $4.79 | $4.79 | $4.76 | $4.78 | $4.18 | 52,499,680 |
| 2021-04-01 | $4.80 | $4.80 | $4.77 | $4.78 | $4.18 | 60,048,250 |
| 2021-03-31 | $4.80 | $4.81 | $4.77 | $4.80 | $4.20 | 74,725,840 |
| 2021-03-30 | $4.79 | $4.82 | $4.77 | $4.81 | $4.21 | 88,989,050 |
| 2021-03-29 | $4.77 | $4.80 | $4.75 | $4.79 | $4.19 | 105,047,430 |
| 2021-03-26 | $4.75 | $4.77 | $4.74 | $4.76 | $4.16 | 136,706,880 |
| 2021-03-25 | $4.76 | $4.77 | $4.74 | $4.74 | $4.15 | 79,828,730 |
| 2021-03-24 | $4.80 | $4.80 | $4.75 | $4.76 | $4.16 | 123,640,270 |
| 2021-03-23 | $4.81 | $4.84 | $4.78 | $4.80 | $4.20 | 91,313,380 |
| 2021-03-22 | $4.80 | $4.83 | $4.79 | $4.82 | $4.22 | 85,816,240 |
| 2021-03-19 | $4.85 | $4.87 | $4.79 | $4.81 | $4.21 | 111,238,190 |
| 2021-03-18 | $4.85 | $4.88 | $4.84 | $4.86 | $4.25 | 80,458,800 |
| 2021-03-17 | $4.90 | $4.90 | $4.84 | $4.85 | $4.24 | 96,625,570 |
| 2021-03-16 | $4.90 | $4.93 | $4.87 | $4.90 | $4.29 | 116,172,170 |
| 2021-03-15 | $4.88 | $4.94 | $4.86 | $4.90 | $4.29 | 160,997,180 |
| 2021-03-12 | $4.83 | $4.88 | $4.80 | $4.88 | $4.27 | 173,989,280 |
| 2021-03-11 | $4.81 | $4.85 | $4.80 | $4.84 | $4.23 | 114,257,980 |
| 2021-03-10 | $4.80 | $4.83 | $4.77 | $4.79 | $4.19 | 103,123,180 |
| 2021-03-09 | $4.81 | $4.83 | $4.76 | $4.79 | $4.19 | 126,175,470 |
| 2021-03-08 | $4.83 | $4.87 | $4.80 | $4.80 | $4.20 | 151,151,240 |
| 2021-03-05 | $4.79 | $4.82 | $4.76 | $4.81 | $4.21 | 86,939,430 |
| 2021-03-04 | $4.79 | $4.85 | $4.78 | $4.79 | $4.19 | 148,012,640 |
| 2021-03-03 | $4.73 | $4.83 | $4.72 | $4.81 | $4.21 | 151,028,000 |
| 2021-03-02 | $4.76 | $4.77 | $4.71 | $4.72 | $4.13 | 81,224,950 |
| 2021-03-01 | $4.78 | $4.79 | $4.74 | $4.76 | $4.16 | 89,017,040 |
| 2021-02-26 | $4.81 | $4.83 | $4.76 | $4.77 | $4.17 | 131,790,680 |
| 2021-02-25 | $4.81 | $4.86 | $4.80 | $4.84 | $4.23 | 159,590,780 |
| 2021-02-24 | $4.83 | $4.85 | $4.79 | $4.80 | $4.20 | 102,925,390 |
| 2021-02-23 | $4.83 | $4.87 | $4.82 | $4.83 | $4.23 | 124,174,550 |
| 2021-02-22 | $4.83 | $4.88 | $4.81 | $4.84 | $4.23 | 162,480,690 |
| 2021-02-19 | $4.80 | $4.85 | $4.78 | $4.83 | $4.23 | 131,983,710 |
| 2021-02-18 | $4.81 | $4.86 | $4.80 | $4.80 | $4.20 | 152,948,250 |
| 2021-02-17 | $4.78 | $4.78 | $4.78 | $4.78 | $4.18 | 0 |
| 2021-02-16 | $4.78 | $4.78 | $4.78 | $4.78 | $4.18 | 0 |
| 2021-02-15 | $4.78 | $4.78 | $4.78 | $4.78 | $4.18 | 0 |
| 2021-02-12 | $4.78 | $4.78 | $4.78 | $4.78 | $4.18 | 0 |
| 2021-02-11 | $4.78 | $4.78 | $4.78 | $4.78 | $4.18 | 0 |
| 2021-02-10 | $4.77 | $4.82 | $4.77 | $4.78 | $4.18 | 109,057,850 |
| 2021-02-09 | $4.75 | $4.78 | $4.72 | $4.78 | $4.18 | 78,859,840 |
| 2021-02-08 | $4.80 | $4.81 | $4.75 | $4.77 | $4.17 | 88,884,470 |
| 2021-02-05 | $4.72 | $4.82 | $4.71 | $4.81 | $4.21 | 135,080,720 |
| 2021-02-04 | $4.73 | $4.77 | $4.71 | $4.72 | $4.13 | 57,840,590 |
| 2021-02-03 | $4.71 | $4.76 | $4.69 | $4.74 | $4.15 | 60,410,140 |
| 2021-02-02 | $4.76 | $4.78 | $4.70 | $4.71 | $4.12 | 49,339,070 |
| 2021-02-01 | $4.72 | $4.78 | $4.69 | $4.76 | $4.16 | 71,105,030 |
| 2021-01-29 | $4.75 | $4.77 | $4.72 | $4.73 | $4.14 | 53,232,950 |
| 2021-01-28 | $4.76 | $4.77 | $4.72 | $4.74 | $4.15 | 49,168,460 |
| 2021-01-27 | $4.76 | $4.83 | $4.76 | $4.78 | $4.18 | 58,205,520 |
| 2021-01-26 | $4.76 | $4.80 | $4.75 | $4.77 | $4.17 | 45,558,550 |
| 2021-01-25 | $4.79 | $4.79 | $4.75 | $4.77 | $4.17 | 44,453,220 |
| 2021-01-22 | $4.84 | $4.84 | $4.77 | $4.79 | $4.19 | 53,301,170 |
| 2021-01-21 | $4.85 | $4.87 | $4.82 | $4.84 | $4.23 | 60,666,320 |
| 2021-01-20 | $4.92 | $4.95 | $4.85 | $4.85 | $4.24 | 79,312,830 |
| 2021-01-19 | $4.89 | $4.96 | $4.85 | $4.92 | $4.30 | 92,786,300 |
| 2021-01-18 | $4.88 | $4.92 | $4.85 | $4.88 | $4.27 | 77,093,400 |
| 2021-01-15 | $4.86 | $4.98 | $4.86 | $4.88 | $4.27 | 120,589,260 |
| 2021-01-14 | $4.83 | $4.89 | $4.81 | $4.84 | $4.23 | 63,179,220 |
| 2021-01-13 | $4.79 | $4.84 | $4.77 | $4.82 | $4.22 | 61,039,930 |
| 2021-01-12 | $4.78 | $4.80 | $4.75 | $4.79 | $4.19 | 55,272,280 |
| 2021-01-11 | $4.85 | $4.88 | $4.78 | $4.78 | $4.18 | 88,739,180 |
| 2021-01-08 | $4.83 | $4.87 | $4.81 | $4.85 | $4.24 | 55,243,180 |
| 2021-01-07 | $4.86 | $4.88 | $4.79 | $4.84 | $4.23 | 56,997,550 |
| 2021-01-06 | $4.83 | $4.88 | $4.81 | $4.85 | $4.24 | 51,945,720 |
| 2021-01-05 | $4.82 | $4.84 | $4.79 | $4.84 | $4.23 | 57,230,070 |
| 2021-01-04 | $4.84 | $4.85 | $4.77 | $4.84 | $4.23 | 65,391,020 |
| 2021-01-01 | $4.84 | $4.84 | $4.84 | $4.84 | $4.23 | 0 |
| 2020-12-31 | $4.77 | $4.85 | $4.77 | $4.84 | $4.23 | 47,663,760 |
| 2020-12-30 | $4.77 | $4.79 | $4.75 | $4.78 | $4.18 | 33,533,910 |
| 2020-12-29 | $4.76 | $4.78 | $4.75 | $4.77 | $4.17 | 34,643,050 |
| 2020-12-28 | $4.76 | $4.79 | $4.74 | $4.76 | $4.16 | 35,197,690 |
| 2020-12-25 | $4.75 | $4.78 | $4.73 | $4.77 | $4.17 | 22,802,730 |
| 2020-12-24 | $4.76 | $4.79 | $4.74 | $4.75 | $4.16 | 26,829,430 |
| 2020-12-23 | $4.76 | $4.77 | $4.73 | $4.76 | $4.16 | 33,499,980 |
| 2020-12-22 | $4.82 | $4.82 | $4.75 | $4.76 | $4.16 | 55,292,680 |
| 2020-12-21 | $4.82 | $4.83 | $4.77 | $4.83 | $4.23 | 48,310,170 |
| 2020-12-18 | $4.84 | $4.85 | $4.80 | $4.82 | $4.22 | 45,573,750 |
| 2020-12-17 | $4.81 | $4.85 | $4.79 | $4.85 | $4.24 | 46,625,770 |
| 2020-12-16 | $4.83 | $4.86 | $4.81 | $4.82 | $4.22 | 34,617,620 |
| 2020-12-15 | $4.87 | $4.88 | $4.81 | $4.83 | $4.23 | 46,997,780 |
| 2020-12-14 | $4.86 | $4.95 | $4.85 | $4.88 | $4.27 | 62,024,420 |
| 2020-12-11 | $4.96 | $4.97 | $4.79 | $4.79 | $4.19 | 78,616,910 |
| 2020-12-10 | $5.00 | $5.02 | $4.93 | $4.95 | $4.33 | 61,065,280 |
| 2020-12-09 | $4.96 | $5.05 | $4.95 | $4.99 | $4.37 | 120,868,190 |
| 2020-12-08 | $4.97 | $5.01 | $4.93 | $4.94 | $4.32 | 85,372,930 |
| 2020-12-07 | $5.00 | $5.02 | $4.94 | $4.96 | $4.34 | 64,670,560 |
| 2020-12-04 | $5.05 | $5.05 | $4.95 | $5.02 | $4.39 | 81,963,510 |
| 2020-12-03 | $5.01 | $5.08 | $4.98 | $5.06 | $4.43 | 118,273,040 |
| 2020-12-02 | $5.03 | $5.09 | $4.98 | $5.02 | $4.39 | 121,457,340 |
| 2020-12-01 | $4.87 | $5.03 | $4.85 | $5.01 | $4.38 | 156,677,900 |
| 2020-11-30 | $4.96 | $5.08 | $4.88 | $4.88 | $4.27 | 184,319,930 |
| 2020-11-27 | $4.84 | $4.92 | $4.83 | $4.92 | $4.30 | 102,235,730 |
| 2020-11-26 | $4.81 | $4.85 | $4.80 | $4.83 | $4.23 | 37,595,800 |
| 2020-11-25 | $4.85 | $4.88 | $4.81 | $4.81 | $4.21 | 56,742,110 |
| 2020-11-24 | $4.84 | $4.87 | $4.82 | $4.83 | $4.23 | 53,609,220 |
| 2020-11-23 | $4.79 | $4.85 | $4.78 | $4.84 | $4.23 | 67,794,890 |
| 2020-11-20 | $4.79 | $4.80 | $4.77 | $4.79 | $4.19 | 38,393,720 |
| 2020-11-19 | $4.80 | $4.82 | $4.77 | $4.80 | $4.20 | 74,032,660 |
| 2020-11-18 | $4.75 | $4.83 | $4.74 | $4.80 | $4.20 | 78,363,390 |
| 2020-11-17 | $4.73 | $4.76 | $4.72 | $4.75 | $4.16 | 53,575,570 |
| 2020-11-16 | $4.72 | $4.75 | $4.72 | $4.73 | $4.14 | 28,908,270 |
| 2020-11-13 | $4.76 | $4.77 | $4.71 | $4.72 | $4.13 | 44,187,230 |
| 2020-11-12 | $4.80 | $4.81 | $4.77 | $4.77 | $4.17 | 30,515,990 |
| 2020-11-11 | $4.79 | $4.83 | $4.77 | $4.80 | $4.20 | 43,723,320 |
| 2020-11-10 | $4.82 | $4.85 | $4.77 | $4.79 | $4.19 | 54,423,460 |
| 2020-11-09 | $4.77 | $4.82 | $4.76 | $4.80 | $4.20 | 53,126,510 |
| 2020-11-06 | $4.75 | $4.77 | $4.73 | $4.76 | $4.16 | 42,536,400 |
| 2020-11-05 | $4.75 | $4.77 | $4.73 | $4.75 | $4.16 | 38,946,000 |
| 2020-11-04 | $4.74 | $4.75 | $4.70 | $4.73 | $4.14 | 32,158,830 |
| 2020-11-03 | $4.70 | $4.75 | $4.70 | $4.72 | $4.13 | 45,005,750 |
| 2020-11-02 | $4.68 | $4.70 | $4.67 | $4.68 | $4.09 | 45,210,030 |
| 2020-10-30 | $4.71 | $4.73 | $4.66 | $4.67 | $4.09 | 38,864,470 |
| 2020-10-29 | $4.69 | $4.72 | $4.68 | $4.70 | $4.11 | 32,498,240 |
| 2020-10-28 | $4.72 | $4.73 | $4.69 | $4.72 | $4.13 | 32,371,400 |
| 2020-10-27 | $4.75 | $4.76 | $4.70 | $4.72 | $4.13 | 40,975,230 |
| 2020-10-26 | $4.84 | $4.85 | $4.75 | $4.76 | $4.16 | 59,464,310 |
| 2020-10-23 | $4.82 | $4.87 | $4.80 | $4.84 | $4.23 | 61,518,390 |
| 2020-10-22 | $4.84 | $4.88 | $4.80 | $4.82 | $4.22 | 42,461,220 |
| 2020-10-21 | $4.78 | $4.85 | $4.77 | $4.84 | $4.23 | 55,112,780 |
| 2020-10-20 | $4.81 | $4.83 | $4.77 | $4.79 | $4.19 | 42,693,500 |
| 2020-10-19 | $4.82 | $4.92 | $4.81 | $4.82 | $4.22 | 84,875,620 |
| 2020-10-16 | $4.77 | $4.84 | $4.76 | $4.80 | $4.20 | 62,326,760 |
| 2020-10-15 | $4.75 | $4.82 | $4.73 | $4.76 | $4.16 | 49,247,680 |
| 2020-10-14 | $4.76 | $4.77 | $4.73 | $4.74 | $4.15 | 31,502,470 |
| 2020-10-13 | $4.77 | $4.78 | $4.74 | $4.75 | $4.16 | 26,343,710 |
| 2020-10-12 | $4.70 | $4.79 | $4.70 | $4.77 | $4.17 | 59,002,220 |
| 2020-10-09 | $4.70 | $4.71 | $4.68 | $4.70 | $4.11 | 34,821,530 |
| 2020-10-08 | $4.68 | $4.68 | $4.68 | $4.68 | $4.09 | 0 |
| 2020-10-07 | $4.68 | $4.68 | $4.68 | $4.68 | $4.09 | 0 |
| 2020-10-06 | $4.68 | $4.68 | $4.68 | $4.68 | $4.09 | 0 |
| 2020-10-05 | $4.68 | $4.68 | $4.68 | $4.68 | $4.09 | 0 |
| 2020-10-02 | $4.68 | $4.68 | $4.68 | $4.68 | $4.09 | 0 |
| 2020-10-01 | $4.68 | $4.68 | $4.68 | $4.68 | $4.09 | 0 |
| 2020-09-30 | $4.71 | $4.73 | $4.67 | $4.68 | $4.09 | 35,833,660 |
| 2020-09-29 | $4.74 | $4.74 | $4.71 | $4.71 | $4.12 | 21,014,390 |
| 2020-09-28 | $4.71 | $4.73 | $4.70 | $4.72 | $4.13 | 20,954,870 |
| 2020-09-25 | $4.72 | $4.74 | $4.69 | $4.71 | $4.12 | 34,514,420 |
| 2020-09-24 | $4.76 | $4.76 | $4.71 | $4.72 | $4.13 | 43,664,880 |
| 2020-09-23 | $4.79 | $4.79 | $4.76 | $4.76 | $4.16 | 24,195,170 |
| 2020-09-22 | $4.80 | $4.84 | $4.77 | $4.78 | $4.18 | 55,424,590 |
| 2020-09-21 | $4.85 | $4.87 | $4.81 | $4.82 | $4.22 | 28,779,880 |
| 2020-09-18 | $4.80 | $4.85 | $4.78 | $4.85 | $4.24 | 53,779,880 |
| 2020-09-17 | $4.79 | $4.82 | $4.78 | $4.79 | $4.19 | 32,909,070 |
| 2020-09-16 | $4.78 | $4.83 | $4.77 | $4.80 | $4.20 | 49,672,900 |
| 2020-09-15 | $4.78 | $4.80 | $4.77 | $4.78 | $4.18 | 30,779,450 |
| 2020-09-14 | $4.76 | $4.80 | $4.75 | $4.79 | $4.19 | 45,076,770 |
| 2020-09-11 | $4.76 | $4.77 | $4.74 | $4.76 | $4.16 | 47,585,870 |
| 2020-09-10 | $4.81 | $4.82 | $4.75 | $4.76 | $4.16 | 50,901,040 |
| 2020-09-09 | $4.80 | $4.84 | $4.78 | $4.80 | $4.20 | 46,940,340 |
| 2020-09-08 | $4.80 | $4.84 | $4.79 | $4.83 | $4.23 | 45,095,290 |
| 2020-09-07 | $4.81 | $4.83 | $4.78 | $4.79 | $4.19 | 37,646,480 |
| 2020-09-04 | $4.80 | $4.81 | $4.79 | $4.81 | $4.21 | 36,180,970 |
| 2020-09-03 | $4.83 | $4.85 | $4.81 | $4.82 | $4.22 | 32,580,470 |
| 2020-09-02 | $4.87 | $4.87 | $4.80 | $4.83 | $4.23 | 50,338,220 |
| 2020-09-01 | $4.86 | $4.87 | $4.84 | $4.86 | $4.25 | 44,323,900 |
| 2020-08-31 | $4.89 | $4.94 | $4.85 | $4.87 | $4.26 | 79,494,380 |
| 2020-08-28 | $4.84 | $4.89 | $4.82 | $4.88 | $4.27 | 67,596,180 |
| 2020-08-27 | $4.87 | $4.88 | $4.85 | $4.86 | $4.25 | 29,189,050 |
| 2020-08-26 | $4.90 | $4.91 | $4.86 | $4.87 | $4.26 | 42,352,930 |
| 2020-08-25 | $4.91 | $4.93 | $4.89 | $4.90 | $4.29 | 31,345,610 |
| 2020-08-24 | $4.91 | $4.93 | $4.89 | $4.89 | $4.28 | 44,872,850 |
| 2020-08-21 | $4.92 | $4.93 | $4.90 | $4.90 | $4.29 | 38,729,190 |
| 2020-08-20 | $4.95 | $4.96 | $4.89 | $4.90 | $4.29 | 46,613,450 |
| 2020-08-19 | $4.99 | $5.00 | $4.95 | $4.95 | $4.33 | 57,752,480 |
| 2020-08-18 | $5.02 | $5.03 | $4.97 | $4.99 | $4.37 | 74,095,180 |
| 2020-08-17 | $4.92 | $5.07 | $4.91 | $5.02 | $4.39 | 154,107,860 |
| 2020-08-14 | $4.86 | $4.91 | $4.85 | $4.90 | $4.29 | 55,175,730 |
| 2020-08-13 | $4.87 | $4.89 | $4.85 | $4.86 | $4.25 | 42,891,560 |
| 2020-08-12 | $4.86 | $4.87 | $4.83 | $4.86 | $4.25 | 55,921,170 |
| 2020-08-11 | $4.87 | $4.93 | $4.85 | $4.85 | $4.24 | 81,997,610 |
| 2020-08-10 | $4.83 | $4.88 | $4.82 | $4.87 | $4.26 | 48,839,210 |
| 2020-08-07 | $4.88 | $4.89 | $4.82 | $4.84 | $4.23 | 46,250,710 |
| 2020-08-06 | $4.87 | $4.90 | $4.85 | $4.88 | $4.27 | 41,716,090 |
| 2020-08-05 | $4.92 | $4.92 | $4.84 | $4.87 | $4.26 | 56,834,470 |
| 2020-08-04 | $4.87 | $4.95 | $4.84 | $4.93 | $4.31 | 103,502,710 |
| 2020-08-03 | $4.84 | $4.87 | $4.84 | $4.87 | $4.26 | 57,270,010 |
| 2020-07-31 | $4.84 | $4.89 | $4.80 | $4.83 | $4.23 | 54,415,260 |
| 2020-07-30 | $4.86 | $4.89 | $4.83 | $4.84 | $4.23 | 47,326,020 |
| 2020-07-29 | $4.78 | $4.87 | $4.77 | $4.86 | $4.25 | 49,260,220 |
| 2020-07-28 | $4.79 | $4.81 | $4.77 | $4.79 | $4.19 | 29,882,020 |
| 2020-07-27 | $4.80 | $4.82 | $4.75 | $4.77 | $4.17 | 39,607,090 |
| 2020-07-24 | $4.87 | $4.88 | $4.78 | $4.79 | $4.19 | 71,675,360 |
| 2020-07-23 | $4.90 | $4.92 | $4.83 | $4.88 | $4.27 | 71,950,900 |
| 2020-07-22 | $4.93 | $4.99 | $4.90 | $4.92 | $4.30 | 83,008,670 |
| 2020-07-21 | $4.99 | $4.99 | $4.91 | $4.93 | $4.31 | 73,287,960 |
| 2020-07-20 | $4.88 | $5.00 | $4.86 | $4.99 | $4.37 | 98,907,780 |
| 2020-07-17 | $4.91 | $4.94 | $4.86 | $4.87 | $4.26 | 71,934,260 |
| 2020-07-16 | $4.99 | $5.03 | $4.90 | $4.90 | $4.29 | 106,461,590 |
| 2020-07-15 | $5.08 | $5.11 | $4.99 | $4.99 | $4.37 | 116,306,220 |
| 2020-07-14 | $5.44 | $5.47 | $5.36 | $5.38 | $4.44 | 139,644,670 |
| 2020-07-13 | $5.38 | $5.48 | $5.38 | $5.44 | $4.49 | 132,949,010 |
| 2020-07-10 | $5.50 | $5.50 | $5.39 | $5.40 | $4.46 | 148,133,960 |
| 2020-07-09 | $5.52 | $5.53 | $5.45 | $5.52 | $4.55 | 168,319,090 |
| 2020-07-08 | $5.46 | $5.57 | $5.43 | $5.54 | $4.57 | 208,462,430 |
| 2020-07-07 | $5.69 | $5.74 | $5.42 | $5.48 | $4.52 | 433,578,440 |
| 2020-07-06 | $5.18 | $5.64 | $5.18 | $5.61 | $4.63 | 409,549,830 |
| 2020-07-03 | $5.09 | $5.17 | $5.07 | $5.14 | $4.24 | 140,749,350 |
| 2020-07-02 | $4.96 | $5.08 | $4.95 | $5.08 | $4.19 | 113,132,480 |
| 2020-07-01 | $4.90 | $5.00 | $4.89 | $4.98 | $4.11 | 85,986,380 |
| 2020-06-30 | $4.90 | $4.91 | $4.88 | $4.90 | $4.04 | 30,955,340 |
| 2020-06-29 | $4.92 | $4.93 | $4.88 | $4.88 | $4.03 | 33,120,490 |
| 2020-06-26 | $4.90 | $4.90 | $4.90 | $4.90 | $4.04 | 0 |
| 2020-06-25 | $4.90 | $4.90 | $4.90 | $4.90 | $4.04 | 0 |
| 2020-06-24 | $4.89 | $4.92 | $4.88 | $4.90 | $4.04 | 37,085,320 |
| 2020-06-23 | $4.90 | $4.91 | $4.87 | $4.87 | $4.02 | 28,917,990 |
| 2020-06-22 | $4.89 | $4.93 | $4.88 | $4.89 | $4.03 | 45,291,780 |
| 2020-06-19 | $4.88 | $4.92 | $4.87 | $4.90 | $4.04 | 52,024,970 |
| 2020-06-18 | $4.86 | $4.90 | $4.85 | $4.88 | $4.03 | 42,401,230 |
| 2020-06-17 | $4.88 | $4.90 | $4.86 | $4.89 | $4.03 | 32,554,720 |
| 2020-06-16 | $4.87 | $4.89 | $4.86 | $4.89 | $4.03 | 33,602,670 |
| 2020-06-15 | $4.89 | $4.90 | $4.85 | $4.85 | $4.00 | 43,421,880 |
| 2020-06-12 | $4.87 | $4.91 | $4.86 | $4.91 | $4.05 | 39,224,670 |
| 2020-06-11 | $4.93 | $4.93 | $4.90 | $4.90 | $4.04 | 43,132,640 |
| 2020-06-10 | $4.95 | $4.95 | $4.92 | $4.93 | $4.07 | 33,697,950 |
| 2020-06-09 | $4.93 | $4.96 | $4.92 | $4.95 | $4.08 | 34,896,860 |
| 2020-06-08 | $4.93 | $4.94 | $4.91 | $4.92 | $4.06 | 43,395,110 |
| 2020-06-05 | $4.92 | $4.93 | $4.89 | $4.92 | $4.06 | 32,461,210 |
| 2020-06-04 | $4.95 | $4.95 | $4.90 | $4.91 | $4.05 | 33,731,280 |
| 2020-06-03 | $4.94 | $4.99 | $4.93 | $4.93 | $4.07 | 47,630,590 |
| 2020-06-02 | $4.92 | $4.95 | $4.90 | $4.93 | $4.07 | 44,022,970 |
| 2020-06-01 | $4.89 | $4.93 | $4.88 | $4.93 | $4.07 | 47,707,140 |
| 2020-05-29 | $4.89 | $4.90 | $4.86 | $4.88 | $4.03 | 37,427,640 |
| 2020-05-28 | $4.87 | $4.93 | $4.86 | $4.90 | $4.04 | 39,887,620 |
| 2020-05-27 | $4.84 | $4.89 | $4.83 | $4.86 | $4.01 | 36,878,790 |
| 2020-05-26 | $4.84 | $4.85 | $4.83 | $4.84 | $3.99 | 27,689,050 |
| 2020-05-25 | $4.83 | $4.84 | $4.80 | $4.84 | $3.99 | 23,764,890 |
| 2020-05-22 | $4.89 | $4.89 | $4.83 | $4.83 | $3.99 | 40,143,360 |
| 2020-05-21 | $4.91 | $4.92 | $4.88 | $4.89 | $4.03 | 24,485,860 |
| 2020-05-20 | $4.90 | $4.93 | $4.88 | $4.90 | $4.04 | 39,444,490 |
| 2020-05-19 | $4.92 | $4.92 | $4.89 | $4.90 | $4.04 | 32,982,520 |
| 2020-05-18 | $4.89 | $4.91 | $4.87 | $4.88 | $4.03 | 33,086,060 |
| 2020-05-15 | $4.90 | $4.91 | $4.87 | $4.88 | $4.03 | 30,584,810 |
| 2020-05-14 | $4.90 | $4.91 | $4.88 | $4.89 | $4.03 | 27,234,510 |
| 2020-05-13 | $4.91 | $4.92 | $4.88 | $4.92 | $4.06 | 35,728,380 |
| 2020-05-12 | $4.96 | $4.96 | $4.90 | $4.91 | $4.05 | 44,400,030 |
| 2020-05-11 | $4.98 | $5.02 | $4.94 | $4.95 | $4.08 | 48,435,000 |
| 2020-05-08 | $4.96 | $4.99 | $4.95 | $4.98 | $4.11 | 42,018,030 |
| 2020-05-07 | $4.95 | $4.97 | $4.92 | $4.94 | $4.08 | 45,853,690 |
| 2020-05-06 | $4.93 | $4.96 | $4.92 | $4.94 | $4.08 | 60,269,150 |
| 2020-05-05 | $4.98 | $4.98 | $4.98 | $4.98 | $4.11 | 0 |
| 2020-05-04 | $4.98 | $4.98 | $4.98 | $4.98 | $4.11 | 0 |
| 2020-05-01 | $4.98 | $4.98 | $4.98 | $4.98 | $4.11 | 0 |
| 2020-04-30 | $4.97 | $5.04 | $4.96 | $4.98 | $4.11 | 73,059,420 |
| 2020-04-29 | $4.84 | $4.97 | $4.83 | $4.96 | $4.09 | 90,609,190 |
| 2020-04-28 | $4.83 | $4.86 | $4.77 | $4.84 | $3.99 | 86,661,340 |
| 2020-04-27 | $4.73 | $4.79 | $4.72 | $4.77 | $3.94 | 51,593,720 |
| 2020-04-24 | $4.73 | $4.75 | $4.70 | $4.73 | $3.90 | 38,065,320 |
| 2020-04-23 | $4.73 | $4.76 | $4.71 | $4.74 | $3.91 | 53,848,760 |
| 2020-04-22 | $4.71 | $4.73 | $4.69 | $4.72 | $3.89 | 37,668,890 |
| 2020-04-21 | $4.74 | $4.75 | $4.71 | $4.72 | $3.89 | 38,757,950 |
| 2020-04-20 | $4.78 | $4.79 | $4.74 | $4.75 | $3.92 | 53,298,200 |
| 2020-04-17 | $4.80 | $4.81 | $4.76 | $4.78 | $3.94 | 56,415,530 |
| 2020-04-16 | $4.77 | $4.80 | $4.76 | $4.78 | $3.94 | 35,051,320 |
| 2020-04-15 | $4.81 | $4.81 | $4.78 | $4.78 | $3.94 | 33,416,750 |
| 2020-04-14 | $4.78 | $4.82 | $4.77 | $4.81 | $3.97 | 46,165,260 |
| 2020-04-13 | $4.81 | $4.81 | $4.76 | $4.77 | $3.94 | 33,277,000 |
| 2020-04-10 | $4.86 | $4.86 | $4.80 | $4.82 | $3.98 | 35,887,830 |
| 2020-04-09 | $4.87 | $4.88 | $4.84 | $4.85 | $4.00 | 34,212,520 |
| 2020-04-08 | $4.85 | $4.87 | $4.84 | $4.86 | $4.01 | 25,142,060 |
| 2020-04-07 | $4.88 | $4.90 | $4.85 | $4.87 | $4.02 | 48,790,820 |
| 2020-04-06 | $4.84 | $4.84 | $4.84 | $4.84 | $3.99 | 0 |
| 2020-04-03 | $4.84 | $4.85 | $4.82 | $4.84 | $3.99 | 26,972,040 |
| 2020-04-02 | $4.81 | $4.86 | $4.79 | $4.86 | $4.01 | 31,518,330 |
| 2020-04-01 | $4.83 | $4.87 | $4.82 | $4.83 | $3.99 | 28,568,330 |
| 2020-03-31 | $4.90 | $4.91 | $4.82 | $4.83 | $3.99 | 43,736,910 |
| 2020-03-30 | $4.83 | $4.89 | $4.82 | $4.87 | $4.02 | 31,896,610 |
| 2020-03-27 | $4.88 | $4.93 | $4.86 | $4.88 | $4.03 | 39,124,470 |
| 2020-03-26 | $4.83 | $4.95 | $4.80 | $4.85 | $4.00 | 57,912,120 |
| 2020-03-25 | $4.84 | $4.87 | $4.81 | $4.84 | $3.99 | 53,292,160 |
| 2020-03-24 | $4.75 | $4.79 | $4.70 | $4.77 | $3.94 | 72,047,060 |
| 2020-03-23 | $4.79 | $4.79 | $4.70 | $4.71 | $3.89 | 63,593,840 |
| 2020-03-20 | $4.83 | $4.87 | $4.80 | $4.83 | $3.99 | 54,956,220 |
| 2020-03-19 | $4.87 | $4.89 | $4.77 | $4.81 | $3.97 | 71,345,750 |
| 2020-03-18 | $4.96 | $4.98 | $4.88 | $4.88 | $4.03 | 58,133,250 |
| 2020-03-17 | $4.97 | $5.02 | $4.91 | $4.94 | $4.08 | 98,829,800 |
| 2020-03-16 | $5.10 | $5.11 | $4.98 | $4.98 | $4.11 | 117,652,870 |
| 2020-03-13 | $5.05 | $5.11 | $5.01 | $5.09 | $4.20 | 93,207,100 |
| 2020-03-12 | $5.15 | $5.16 | $5.11 | $5.14 | $4.24 | 51,313,480 |
| 2020-03-11 | $5.20 | $5.21 | $5.15 | $5.15 | $4.25 | 53,013,630 |
| 2020-03-10 | $5.13 | $5.24 | $5.13 | $5.20 | $4.29 | 72,775,860 |
| 2020-03-09 | $5.22 | $5.23 | $5.17 | $5.18 | $4.27 | 64,908,220 |
| 2020-03-06 | $5.29 | $5.31 | $5.26 | $5.27 | $4.35 | 52,043,960 |
| 2020-03-05 | $5.26 | $5.34 | $5.25 | $5.34 | $4.41 | 89,456,400 |
| 2020-03-04 | $5.23 | $5.26 | $5.22 | $5.25 | $4.33 | 32,631,980 |
| 2020-03-03 | $5.24 | $5.26 | $5.21 | $5.24 | $4.32 | 58,541,430 |
| 2020-03-02 | $5.13 | $5.22 | $5.12 | $5.21 | $4.30 | 53,873,580 |
| 2020-02-28 | $5.17 | $5.21 | $5.11 | $5.11 | $4.22 | 78,711,660 |
| 2020-02-27 | $5.21 | $5.23 | $5.18 | $5.21 | $4.30 | 50,932,520 |
| 2020-02-26 | $5.17 | $5.26 | $5.16 | $5.21 | $4.30 | 66,610,610 |
| 2020-02-25 | $5.21 | $5.23 | $5.18 | $5.19 | $4.28 | 66,302,290 |
| 2020-02-24 | $5.28 | $5.29 | $5.25 | $5.26 | $4.34 | 57,088,170 |
| 2020-02-21 | $5.31 | $5.33 | $5.28 | $5.29 | $4.37 | 52,965,360 |
| 2020-02-20 | $5.27 | $5.33 | $5.23 | $5.32 | $4.39 | 59,873,910 |
| 2020-02-19 | $5.29 | $5.31 | $5.26 | $5.27 | $4.35 | 41,546,440 |
| 2020-02-18 | $5.31 | $5.33 | $5.28 | $5.29 | $4.37 | 38,150,520 |
| 2020-02-17 | $5.24 | $5.33 | $5.23 | $5.33 | $4.40 | 49,727,680 |
| 2020-02-14 | $5.22 | $5.25 | $5.21 | $5.25 | $4.33 | 27,254,630 |
| 2020-02-13 | $5.24 | $5.26 | $5.21 | $5.22 | $4.31 | 36,642,860 |
| 2020-02-12 | $5.24 | $5.27 | $5.23 | $5.26 | $4.34 | 35,380,020 |
| 2020-02-11 | $5.25 | $5.29 | $5.23 | $5.25 | $4.33 | 44,005,330 |
| 2020-02-10 | $5.22 | $5.25 | $5.21 | $5.24 | $4.32 | 35,861,600 |
| 2020-02-07 | $5.21 | $5.28 | $5.18 | $5.25 | $4.33 | 42,062,400 |
| 2020-02-06 | $5.21 | $5.24 | $5.17 | $5.23 | $4.32 | 51,953,610 |
| 2020-02-05 | $5.21 | $5.24 | $5.15 | $5.20 | $4.29 | 49,287,140 |
| 2020-02-04 | $5.09 | $5.21 | $5.08 | $5.19 | $4.28 | 77,303,080 |
| 2020-02-03 | $5.00 | $5.12 | $4.97 | $5.11 | $4.22 | 137,191,050 |
| 2020-01-31 | $5.42 | $5.42 | $5.42 | $5.42 | $4.47 | 0 |
| 2020-01-30 | $5.42 | $5.42 | $5.42 | $5.42 | $4.47 | 0 |
| 2020-01-29 | $5.42 | $5.42 | $5.42 | $5.42 | $4.47 | 0 |
| 2020-01-28 | $5.42 | $5.42 | $5.42 | $5.42 | $4.47 | 0 |
| 2020-01-27 | $5.42 | $5.42 | $5.42 | $5.42 | $4.47 | 0 |
| 2020-01-24 | $5.42 | $5.42 | $5.42 | $5.42 | $4.47 | 0 |
| 2020-01-23 | $5.53 | $5.54 | $5.40 | $5.42 | $4.47 | 93,182,630 |
| 2020-01-22 | $5.55 | $5.57 | $5.51 | $5.55 | $4.58 | 52,551,290 |
| 2020-01-21 | $5.62 | $5.62 | $5.55 | $5.56 | $4.59 | 52,298,020 |
| 2020-01-20 | $5.62 | $5.64 | $5.60 | $5.63 | $4.65 | 34,533,000 |
| 2020-01-17 | $5.62 | $5.65 | $5.60 | $5.62 | $4.64 | 33,933,350 |
| 2020-01-16 | $5.65 | $5.66 | $5.60 | $5.61 | $4.63 | 36,468,450 |
| 2020-01-15 | $5.68 | $5.69 | $5.62 | $5.65 | $4.66 | 37,111,210 |
| 2020-01-14 | $5.67 | $5.70 | $5.66 | $5.68 | $4.69 | 54,959,120 |
| 2020-01-13 | $5.65 | $5.67 | $5.62 | $5.66 | $4.67 | 36,309,110 |
| 2020-01-10 | $5.67 | $5.68 | $5.63 | $5.65 | $4.66 | 44,557,460 |
| 2020-01-09 | $5.67 | $5.69 | $5.64 | $5.67 | $4.68 | 46,703,900 |
| 2020-01-08 | $5.70 | $5.72 | $5.62 | $5.64 | $4.65 | 76,864,710 |
| 2020-01-07 | $5.71 | $5.75 | $5.70 | $5.74 | $4.74 | 41,157,280 |
| 2020-01-06 | $5.71 | $5.75 | $5.68 | $5.70 | $4.70 | 62,521,600 |
| 2020-01-03 | $5.75 | $5.76 | $5.72 | $5.74 | $4.74 | 46,631,760 |
| 2020-01-02 | $5.72 | $5.77 | $5.72 | $5.73 | $4.73 | 114,338,730 |
| 2020-01-01 | $5.68 | $5.68 | $5.68 | $5.68 | $4.69 | 0 |
| 2019-12-31 | $5.65 | $5.69 | $5.64 | $5.68 | $4.69 | 52,045,480 |
| 2019-12-30 | $5.61 | $5.67 | $5.58 | $5.66 | $4.67 | 60,983,480 |
| 2019-12-27 | $5.64 | $5.68 | $5.62 | $5.63 | $4.65 | 49,976,680 |
| 2019-12-26 | $5.61 | $5.64 | $5.60 | $5.64 | $4.65 | 32,412,130 |
| 2019-12-25 | $5.62 | $5.63 | $5.60 | $5.61 | $4.63 | 27,006,130 |
| 2019-12-24 | $5.62 | $5.63 | $5.60 | $5.63 | $4.65 | 30,970,730 |
| 2019-12-23 | $5.70 | $5.73 | $5.61 | $5.62 | $4.64 | 63,894,790 |
| 2019-12-20 | $5.69 | $5.73 | $5.68 | $5.71 | $4.71 | 46,661,580 |
| 2019-12-19 | $5.68 | $5.72 | $5.68 | $5.69 | $4.70 | 39,316,340 |
| 2019-12-18 | $5.68 | $5.73 | $5.67 | $5.69 | $4.70 | 54,080,080 |
| 2019-12-17 | $5.61 | $5.75 | $5.60 | $5.70 | $4.70 | 101,024,340 |
| 2019-12-16 | $5.64 | $5.64 | $5.59 | $5.61 | $4.63 | 51,405,780 |
| 2019-12-13 | $5.58 | $5.63 | $5.57 | $5.63 | $4.65 | 63,448,240 |
| 2019-12-12 | $5.58 | $5.59 | $5.55 | $5.55 | $4.58 | 28,363,120 |
| 2019-12-11 | $5.56 | $5.59 | $5.56 | $5.57 | $4.60 | 29,348,830 |
| 2019-12-10 | $5.56 | $5.58 | $5.54 | $5.56 | $4.59 | 25,101,850 |
| 2019-12-09 | $5.55 | $5.57 | $5.55 | $5.57 | $4.60 | 26,767,570 |
| 2019-12-06 | $5.54 | $5.56 | $5.53 | $5.55 | $4.58 | 25,795,860 |
| 2019-12-05 | $5.53 | $5.55 | $5.52 | $5.54 | $4.57 | 24,936,770 |
| 2019-12-04 | $5.53 | $5.54 | $5.51 | $5.51 | $4.55 | 27,417,490 |
| 2019-12-03 | $5.54 | $5.55 | $5.51 | $5.53 | $4.56 | 29,670,850 |
| 2019-12-02 | $5.56 | $5.57 | $5.54 | $5.55 | $4.58 | 24,376,000 |
| 2019-11-29 | $5.56 | $5.57 | $5.53 | $5.56 | $4.59 | 31,119,350 |
| 2019-11-28 | $5.57 | $5.59 | $5.53 | $5.56 | $4.59 | 29,328,720 |
| 2019-11-27 | $5.59 | $5.61 | $5.56 | $5.57 | $4.60 | 23,568,770 |
| 2019-11-26 | $5.63 | $5.64 | $5.59 | $5.59 | $4.61 | 59,943,220 |
| 2019-11-25 | $5.55 | $5.63 | $5.54 | $5.61 | $4.63 | 38,704,640 |
| 2019-11-22 | $5.55 | $5.58 | $5.53 | $5.55 | $4.58 | 23,954,360 |
| 2019-11-21 | $5.53 | $5.56 | $5.52 | $5.55 | $4.58 | 22,787,260 |
| 2019-11-20 | $5.60 | $5.61 | $5.54 | $5.54 | $4.57 | 30,491,100 |
| 2019-11-19 | $5.60 | $5.62 | $5.58 | $5.61 | $4.63 | 33,882,070 |
| 2019-11-18 | $5.57 | $5.62 | $5.55 | $5.61 | $4.63 | 33,093,500 |
| 2019-11-15 | $5.59 | $5.63 | $5.57 | $5.58 | $4.60 | 29,185,620 |
| 2019-11-14 | $5.59 | $5.60 | $5.56 | $5.58 | $4.60 | 37,893,880 |
| 2019-11-13 | $5.58 | $5.59 | $5.55 | $5.57 | $4.60 | 31,862,150 |
| 2019-11-12 | $5.56 | $5.60 | $5.56 | $5.59 | $4.61 | 42,681,620 |
| 2019-11-11 | $5.63 | $5.63 | $5.55 | $5.56 | $4.59 | 45,853,230 |
| 2019-11-08 | $5.74 | $5.75 | $5.64 | $5.64 | $4.65 | 53,656,990 |
| 2019-11-07 | $5.75 | $5.77 | $5.69 | $5.71 | $4.71 | 52,233,340 |
| 2019-11-06 | $5.73 | $5.78 | $5.71 | $5.74 | $4.74 | 65,635,350 |
| 2019-11-05 | $5.65 | $5.78 | $5.64 | $5.74 | $4.74 | 100,690,050 |
| 2019-11-04 | $5.63 | $5.67 | $5.63 | $5.66 | $4.67 | 60,337,470 |
| 2019-11-01 | $5.54 | $5.64 | $5.51 | $5.63 | $4.65 | 77,878,060 |
| 2019-10-31 | $5.55 | $5.56 | $5.51 | $5.54 | $4.57 | 47,776,490 |
| 2019-10-30 | $5.53 | $5.56 | $5.52 | $5.54 | $4.57 | 45,275,250 |
| 2019-10-29 | $5.53 | $5.55 | $5.51 | $5.51 | $4.55 | 37,900,370 |
| 2019-10-28 | $5.53 | $5.56 | $5.50 | $5.54 | $4.57 | 60,893,920 |
| 2019-10-25 | $5.60 | $5.60 | $5.51 | $5.53 | $4.56 | 84,640,330 |
| 2019-10-24 | $5.55 | $5.64 | $5.54 | $5.60 | $4.62 | 43,817,760 |
| 2019-10-23 | $5.57 | $5.59 | $5.53 | $5.54 | $4.57 | 41,818,420 |
| 2019-10-22 | $5.59 | $5.59 | $5.53 | $5.56 | $4.59 | 40,662,320 |
| 2019-10-21 | $5.53 | $5.60 | $5.50 | $5.58 | $4.60 | 44,817,350 |
| 2019-10-18 | $5.61 | $5.67 | $5.53 | $5.53 | $4.56 | 63,946,520 |
| 2019-10-17 | $5.63 | $5.64 | $5.58 | $5.59 | $4.61 | 43,434,500 |
| 2019-10-16 | $5.70 | $5.75 | $5.61 | $5.62 | $4.64 | 79,829,980 |
| 2019-10-15 | $5.64 | $5.69 | $5.62 | $5.67 | $4.68 | 70,126,640 |
| 2019-10-14 | $5.57 | $5.75 | $5.56 | $5.64 | $4.65 | 157,050,530 |
| 2019-10-11 | $5.47 | $5.54 | $5.46 | $5.54 | $4.57 | 82,061,280 |
| 2019-10-10 | $5.47 | $5.49 | $5.44 | $5.47 | $4.51 | 40,174,060 |
| 2019-10-09 | $5.36 | $5.51 | $5.36 | $5.45 | $4.50 | 67,844,490 |
| 2019-10-08 | $5.35 | $5.43 | $5.34 | $5.39 | $4.45 | 44,269,050 |
| 2019-10-07 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2019-10-04 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2019-10-03 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2019-10-02 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2019-10-01 | $5.36 | $5.36 | $5.36 | $5.36 | $4.42 | 0 |
| 2019-09-30 | $5.39 | $5.43 | $5.36 | $5.36 | $4.42 | 31,253,640 |
| 2019-09-27 | $5.39 | $5.42 | $5.36 | $5.39 | $4.45 | 31,368,950 |
| 2019-09-26 | $5.36 | $5.45 | $5.35 | $5.39 | $4.45 | 68,941,820 |
| 2019-09-25 | $5.35 | $5.38 | $5.33 | $5.35 | $4.41 | 31,481,220 |
| 2019-09-24 | $5.35 | $5.38 | $5.34 | $5.35 | $4.41 | 28,496,220 |
| 2019-09-23 | $5.39 | $5.40 | $5.34 | $5.35 | $4.41 | 43,786,370 |
| 2019-09-20 | $5.43 | $5.45 | $5.34 | $5.42 | $4.47 | 151,999,110 |
| 2019-09-19 | $5.43 | $5.45 | $5.41 | $5.42 | $4.47 | 31,832,220 |
| 2019-09-18 | $5.43 | $5.44 | $5.41 | $5.41 | $4.46 | 45,530,850 |
| 2019-09-17 | $5.49 | $5.50 | $5.40 | $5.41 | $4.46 | 51,502,550 |
| 2019-09-16 | $5.53 | $5.54 | $5.48 | $5.51 | $4.55 | 50,835,750 |
| 2019-09-13 | $5.53 | $5.53 | $5.53 | $5.53 | $4.56 | 0 |
| 2019-09-12 | $5.53 | $5.55 | $5.51 | $5.53 | $4.56 | 47,675,180 |
| 2019-09-11 | $5.47 | $5.56 | $5.46 | $5.52 | $4.55 | 80,391,570 |
| 2019-09-10 | $5.45 | $5.46 | $5.41 | $5.44 | $4.49 | 30,476,010 |
| 2019-09-09 | $5.49 | $5.50 | $5.43 | $5.44 | $4.49 | 60,458,420 |
| 2019-09-06 | $5.46 | $5.47 | $5.41 | $5.44 | $4.49 | 40,816,300 |
| 2019-09-05 | $5.39 | $5.49 | $5.39 | $5.43 | $4.48 | 84,592,890 |
| 2019-09-04 | $5.30 | $5.38 | $5.29 | $5.38 | $4.44 | 65,774,400 |
| 2019-09-03 | $5.29 | $5.30 | $5.27 | $5.30 | $4.37 | 36,553,150 |
| 2019-09-02 | $5.26 | $5.30 | $5.24 | $5.28 | $4.36 | 49,710,430 |
| 2019-08-30 | $5.26 | $5.29 | $5.23 | $5.25 | $4.33 | 39,085,150 |
| 2019-08-29 | $5.27 | $5.28 | $5.22 | $5.23 | $4.32 | 40,844,970 |
| 2019-08-28 | $5.27 | $5.28 | $5.26 | $5.26 | $4.34 | 36,885,250 |
| 2019-08-27 | $5.25 | $5.31 | $5.22 | $5.22 | $4.31 | 62,009,780 |
| 2019-08-26 | $5.21 | $5.25 | $5.20 | $5.23 | $4.32 | 37,313,770 |
| 2019-08-23 | $5.25 | $5.30 | $5.24 | $5.28 | $4.36 | 35,753,120 |
| 2019-08-22 | $5.26 | $5.27 | $5.23 | $5.25 | $4.33 | 27,464,350 |
| 2019-08-21 | $5.26 | $5.29 | $5.24 | $5.26 | $4.34 | 30,471,070 |
| 2019-08-20 | $5.27 | $5.30 | $5.26 | $5.27 | $4.35 | 36,226,110 |
| 2019-08-19 | $5.24 | $5.29 | $5.18 | $5.29 | $4.37 | 64,599,820 |
| 2019-08-16 | $5.24 | $5.27 | $5.21 | $5.23 | $4.32 | 45,268,440 |
| 2019-08-15 | $5.22 | $5.27 | $5.21 | $5.25 | $4.33 | 37,126,470 |
| 2019-08-14 | $5.32 | $5.33 | $5.27 | $5.28 | $4.36 | 30,277,670 |
| 2019-08-13 | $5.32 | $5.33 | $5.27 | $5.29 | $4.37 | 33,117,440 |
| 2019-08-12 | $5.31 | $5.35 | $5.30 | $5.34 | $4.41 | 27,017,600 |
| 2019-08-09 | $5.35 | $5.36 | $5.30 | $5.31 | $4.38 | 27,831,350 |
| 2019-08-08 | $5.32 | $5.35 | $5.30 | $5.34 | $4.41 | 36,130,110 |
| 2019-08-07 | $5.35 | $5.36 | $5.30 | $5.30 | $4.37 | 31,338,120 |
| 2019-08-06 | $5.38 | $5.40 | $5.30 | $5.33 | $4.40 | 57,956,950 |
| 2019-08-05 | $5.51 | $5.52 | $5.44 | $5.44 | $4.49 | 50,776,320 |
| 2019-08-02 | $5.54 | $5.54 | $5.51 | $5.53 | $4.56 | 48,858,260 |
| 2019-08-01 | $5.61 | $5.63 | $5.57 | $5.58 | $4.60 | 36,745,010 |
| 2019-07-31 | $5.66 | $5.67 | $5.61 | $5.63 | $4.65 | 38,941,740 |
| 2019-07-30 | $5.65 | $5.69 | $5.64 | $5.67 | $4.68 | 36,463,600 |
| 2019-07-29 | $5.64 | $5.66 | $5.63 | $5.65 | $4.66 | 24,585,130 |
| 2019-07-26 | $5.62 | $5.65 | $5.61 | $5.64 | $4.65 | 23,951,450 |
| 2019-07-25 | $5.60 | $5.64 | $5.59 | $5.64 | $4.65 | 27,214,940 |
| 2019-07-24 | $5.61 | $5.64 | $5.59 | $5.60 | $4.62 | 23,639,010 |
| 2019-07-23 | $5.59 | $5.61 | $5.58 | $5.59 | $4.61 | 23,193,090 |
| 2019-07-22 | $5.59 | $5.63 | $5.57 | $5.58 | $4.60 | 36,658,500 |
| 2019-07-19 | $5.62 | $5.66 | $5.61 | $5.64 | $4.65 | 24,425,010 |
| 2019-07-18 | $5.63 | $5.63 | $5.59 | $5.60 | $4.62 | 18,489,980 |
| 2019-07-17 | $5.61 | $5.64 | $5.61 | $5.63 | $4.65 | 20,081,660 |
| 2019-07-16 | $5.60 | $5.64 | $5.60 | $5.63 | $4.65 | 18,003,200 |
| 2019-07-15 | $5.61 | $5.65 | $5.53 | $5.61 | $4.63 | 34,016,120 |
| 2019-07-12 | $5.59 | $5.65 | $5.58 | $5.62 | $4.64 | 30,645,900 |
| 2019-07-11 | $5.61 | $5.63 | $5.58 | $5.58 | $4.60 | 37,055,810 |
| 2019-07-10 | $5.91 | $5.92 | $5.87 | $5.88 | $4.61 | 39,478,490 |
| 2019-07-09 | $5.92 | $5.93 | $5.88 | $5.90 | $4.63 | 33,965,000 |
| 2019-07-08 | $5.98 | $5.98 | $5.89 | $5.92 | $4.64 | 47,390,000 |
| 2019-07-05 | $6.01 | $6.01 | $5.95 | $5.99 | $4.70 | 44,199,010 |
| 2019-07-04 | $5.98 | $6.03 | $5.98 | $6.00 | $4.71 | 42,718,040 |
| 2019-07-03 | $5.97 | $5.99 | $5.95 | $5.99 | $4.70 | 49,557,450 |
| 2019-07-02 | $5.95 | $5.97 | $5.94 | $5.97 | $4.68 | 48,545,050 |
| 2019-07-01 | $5.96 | $5.97 | $5.94 | $5.96 | $4.67 | 55,517,370 |
| 2019-06-28 | $5.89 | $5.92 | $5.85 | $5.91 | $4.64 | 35,758,760 |
| 2019-06-27 | $5.89 | $5.93 | $5.87 | $5.89 | $4.62 | 38,315,120 |
| 2019-06-26 | $5.87 | $5.90 | $5.85 | $5.88 | $4.61 | 24,130,320 |
| 2019-06-25 | $5.94 | $5.94 | $5.84 | $5.87 | $4.60 | 55,094,100 |
| 2019-06-24 | $5.95 | $5.97 | $5.91 | $5.94 | $4.66 | 59,353,740 |
| 2019-06-21 | $5.98 | $6.01 | $5.94 | $5.96 | $4.67 | 70,055,700 |
| 2019-06-20 | $5.88 | $6.01 | $5.87 | $5.96 | $4.67 | 92,626,050 |
| 2019-06-19 | $5.93 | $5.94 | $5.86 | $5.87 | $4.60 | 69,257,580 |
| 2019-06-18 | $5.82 | $5.84 | $5.81 | $5.84 | $4.58 | 29,853,420 |
| 2019-06-17 | $5.82 | $5.83 | $5.80 | $5.82 | $4.57 | 51,442,630 |
| 2019-06-14 | $5.85 | $5.86 | $5.80 | $5.80 | $4.55 | 102,277,510 |
| 2019-06-13 | $5.86 | $5.87 | $5.81 | $5.84 | $4.58 | 64,913,760 |
| 2019-06-12 | $5.91 | $5.92 | $5.86 | $5.87 | $4.60 | 57,925,690 |
| 2019-06-11 | $5.87 | $5.94 | $5.85 | $5.92 | $4.64 | 73,530,670 |
| 2019-06-10 | $5.84 | $5.90 | $5.82 | $5.87 | $4.60 | 50,303,740 |
| 2019-06-07 | $5.83 | $5.83 | $5.83 | $5.83 | $4.57 | 0 |
| 2019-06-06 | $5.83 | $5.85 | $5.80 | $5.83 | $4.57 | 45,245,250 |
| 2019-06-05 | $5.85 | $5.88 | $5.83 | $5.83 | $4.57 | 40,044,670 |
| 2019-06-04 | $5.80 | $5.83 | $5.78 | $5.82 | $4.57 | 41,914,890 |
| 2019-06-03 | $5.80 | $5.86 | $5.76 | $5.83 | $4.57 | 61,339,220 |
| 2019-05-31 | $5.82 | $5.88 | $5.80 | $5.80 | $4.55 | 41,847,810 |
| 2019-05-30 | $5.87 | $5.88 | $5.81 | $5.85 | $4.59 | 28,987,530 |
| 2019-05-29 | $5.88 | $5.92 | $5.85 | $5.85 | $4.59 | 35,659,450 |
| 2019-05-28 | $5.91 | $5.95 | $5.85 | $5.91 | $4.64 | 54,753,510 |
| 2019-05-27 | $5.84 | $5.92 | $5.80 | $5.90 | $4.63 | 37,920,990 |
| 2019-05-24 | $5.84 | $5.88 | $5.83 | $5.86 | $4.60 | 32,789,870 |
| 2019-05-23 | $5.87 | $5.87 | $5.79 | $5.83 | $4.57 | 39,301,970 |
| 2019-05-22 | $5.91 | $5.92 | $5.86 | $5.87 | $4.60 | 39,533,750 |
| 2019-05-21 | $5.90 | $5.96 | $5.89 | $5.91 | $4.64 | 34,834,210 |
| 2019-05-20 | $5.90 | $5.95 | $5.88 | $5.91 | $4.64 | 36,460,390 |
| 2019-05-17 | $5.94 | $5.96 | $5.86 | $5.88 | $4.61 | 46,409,620 |
| 2019-05-16 | $5.93 | $5.96 | $5.90 | $5.95 | $4.67 | 46,242,890 |
| 2019-05-15 | $5.95 | $5.99 | $5.92 | $5.95 | $4.67 | 50,429,540 |
| 2019-05-14 | $5.93 | $6.02 | $5.92 | $5.92 | $4.64 | 51,807,970 |
| 2019-05-13 | $6.02 | $6.04 | $5.98 | $5.98 | $4.69 | 54,007,050 |
| 2019-05-10 | $6.09 | $6.15 | $6.01 | $6.13 | $4.81 | 66,386,820 |
| 2019-05-09 | $6.12 | $6.17 | $6.01 | $6.07 | $4.76 | 69,976,560 |
| 2019-05-08 | $6.18 | $6.27 | $6.15 | $6.17 | $4.84 | 64,261,890 |
| 2019-05-07 | $6.24 | $6.30 | $6.19 | $6.25 | $4.90 | 69,050,450 |
| 2019-05-06 | $6.23 | $6.33 | $6.13 | $6.21 | $4.87 | 117,051,560 |
| 2019-05-03 | $6.37 | $6.37 | $6.37 | $6.37 | $5.00 | 0 |
| 2019-05-02 | $6.37 | $6.37 | $6.37 | $6.37 | $5.00 | 0 |
| 2019-05-01 | $6.37 | $6.37 | $6.37 | $6.37 | $5.00 | 0 |
| 2019-04-30 | $6.34 | $6.41 | $6.31 | $6.37 | $5.00 | 73,886,960 |
| 2019-04-29 | $6.29 | $6.37 | $6.25 | $6.32 | $4.96 | 94,439,280 |
| 2019-04-26 | $6.28 | $6.32 | $6.23 | $6.25 | $4.90 | 74,724,580 |
| 2019-04-25 | $6.32 | $6.37 | $6.28 | $6.30 | $4.94 | 74,408,400 |
| 2019-04-24 | $6.32 | $6.34 | $6.24 | $6.29 | $4.93 | 45,367,630 |
| 2019-04-23 | $6.29 | $6.34 | $6.26 | $6.29 | $4.93 | 57,817,580 |
| 2019-04-22 | $6.40 | $6.42 | $6.26 | $6.30 | $4.94 | 74,990,460 |
| 2019-04-19 | $6.40 | $6.46 | $6.33 | $6.40 | $5.02 | 74,281,390 |
| 2019-04-18 | $6.48 | $6.49 | $6.40 | $6.41 | $5.03 | 58,004,720 |
| 2019-04-17 | $6.48 | $6.55 | $6.43 | $6.48 | $5.08 | 93,635,560 |
| 2019-04-16 | $6.29 | $6.51 | $6.28 | $6.50 | $5.10 | 137,691,440 |
| 2019-04-15 | $6.42 | $6.46 | $6.30 | $6.30 | $4.94 | 96,824,190 |
| 2019-04-12 | $6.33 | $6.36 | $6.31 | $6.33 | $4.97 | 48,246,990 |
| 2019-04-11 | $6.39 | $6.43 | $6.31 | $6.31 | $4.95 | 68,198,100 |
| 2019-04-10 | $6.39 | $6.42 | $6.35 | $6.38 | $5.00 | 69,933,700 |
| 2019-04-09 | $6.41 | $6.45 | $6.38 | $6.41 | $5.03 | 83,774,870 |
| 2019-04-08 | $6.38 | $6.53 | $6.36 | $6.41 | $5.03 | 137,370,780 |
| 2019-04-05 | $6.35 | $6.35 | $6.35 | $6.35 | $4.98 | 0 |
| 2019-04-04 | $6.31 | $6.39 | $6.30 | $6.35 | $4.98 | 97,123,220 |
| 2019-04-03 | $6.23 | $6.30 | $6.20 | $6.29 | $4.93 | 76,212,650 |
| 2019-04-02 | $6.31 | $6.32 | $6.24 | $6.26 | $4.91 | 71,069,830 |
| 2019-04-01 | $6.21 | $6.32 | $6.20 | $6.28 | $4.93 | 86,662,430 |
| 2019-03-29 | $6.04 | $6.23 | $6.04 | $6.20 | $4.86 | 72,638,020 |
| 2019-03-28 | $6.07 | $6.09 | $6.02 | $6.05 | $4.75 | 36,400,370 |
| 2019-03-27 | $6.11 | $6.13 | $6.07 | $6.09 | $4.78 | 36,709,090 |
| 2019-03-26 | $6.15 | $6.15 | $6.07 | $6.08 | $4.77 | 34,864,550 |
| 2019-03-25 | $6.22 | $6.23 | $6.10 | $6.11 | $4.79 | 70,925,890 |
| 2019-03-22 | $6.32 | $6.33 | $6.25 | $6.27 | $4.92 | 47,911,370 |
| 2019-03-21 | $6.31 | $6.33 | $6.28 | $6.28 | $4.93 | 50,632,390 |
| 2019-03-20 | $6.30 | $6.36 | $6.27 | $6.32 | $4.96 | 45,352,640 |
| 2019-03-19 | $6.33 | $6.36 | $6.30 | $6.32 | $4.96 | 55,286,140 |
| 2019-03-18 | $6.27 | $6.37 | $6.24 | $6.36 | $4.99 | 67,159,140 |
| 2019-03-15 | $6.28 | $6.35 | $6.24 | $6.26 | $4.91 | 58,366,960 |
| 2019-03-14 | $6.30 | $6.37 | $6.27 | $6.28 | $4.93 | 42,542,400 |
| 2019-03-13 | $6.35 | $6.36 | $6.26 | $6.32 | $4.96 | 60,902,300 |
| 2019-03-12 | $6.35 | $6.42 | $6.30 | $6.32 | $4.96 | 67,738,460 |
| 2019-03-11 | $6.28 | $6.35 | $6.26 | $6.31 | $4.95 | 59,684,800 |
| 2019-03-08 | $6.51 | $6.52 | $6.28 | $6.30 | $4.94 | 79,045,890 |
| 2019-03-07 | $6.64 | $6.65 | $6.55 | $6.56 | $5.15 | 86,434,300 |
| 2019-03-06 | $6.61 | $6.72 | $6.60 | $6.65 | $5.22 | 63,376,240 |
| 2019-03-05 | $6.59 | $6.66 | $6.57 | $6.63 | $5.20 | 49,356,340 |
| 2019-03-04 | $6.61 | $6.79 | $6.56 | $6.63 | $5.20 | 111,328,330 |
| 2019-03-01 | $6.46 | $6.57 | $6.37 | $6.56 | $5.15 | 72,451,070 |
| 2019-02-28 | $6.49 | $6.52 | $6.41 | $6.42 | $5.04 | 52,403,480 |
| 2019-02-27 | $6.41 | $6.64 | $6.38 | $6.50 | $5.10 | 108,198,990 |
| 2019-02-26 | $6.47 | $6.54 | $6.35 | $6.36 | $4.99 | 101,837,130 |
| 2019-02-25 | $6.10 | $6.55 | $6.10 | $6.48 | $5.08 | 143,788,270 |
| 2019-02-22 | $5.97 | $6.08 | $5.94 | $6.08 | $4.77 | 38,697,270 |
| 2019-02-21 | $6.00 | $6.04 | $5.96 | $5.97 | $4.68 | 33,153,070 |
| 2019-02-20 | $6.03 | $6.06 | $5.99 | $6.00 | $4.71 | 28,441,990 |
| 2019-02-19 | $6.04 | $6.10 | $6.00 | $6.02 | $4.72 | 35,378,850 |
| 2019-02-18 | $5.99 | $6.05 | $5.97 | $6.03 | $4.73 | 34,673,370 |
| 2019-02-15 | $5.99 | $6.02 | $5.96 | $5.96 | $4.67 | 33,572,870 |
| 2019-02-14 | $6.04 | $6.06 | $5.98 | $6.01 | $4.71 | 34,273,120 |
| 2019-02-13 | $5.98 | $6.07 | $5.94 | $6.05 | $4.75 | 52,851,490 |
| 2019-02-12 | $5.98 | $6.01 | $5.94 | $5.98 | $4.69 | 38,988,630 |
| 2019-02-11 | $5.95 | $6.01 | $5.92 | $5.97 | $4.68 | 31,270,590 |
| 2019-02-08 | $6.01 | $6.01 | $6.01 | $6.01 | $4.71 | 0 |
| 2019-02-07 | $6.01 | $6.01 | $6.01 | $6.01 | $4.71 | 0 |
| 2019-02-06 | $6.01 | $6.01 | $6.01 | $6.01 | $4.71 | 0 |
| 2019-02-05 | $6.01 | $6.01 | $6.01 | $6.01 | $4.71 | 0 |
| 2019-02-04 | $6.01 | $6.01 | $6.01 | $6.01 | $4.71 | 0 |
| 2019-02-01 | $6.05 | $6.05 | $5.95 | $6.01 | $4.71 | 18,061,090 |
| 2019-01-31 | $5.90 | $6.00 | $5.88 | $5.97 | $4.68 | 31,680,810 |
| 2019-01-30 | $5.87 | $5.92 | $5.84 | $5.86 | $4.60 | 19,091,420 |
| 2019-01-29 | $5.87 | $5.90 | $5.80 | $5.87 | $4.60 | 34,855,100 |
| 2019-01-28 | $5.90 | $5.97 | $5.88 | $5.91 | $4.64 | 23,035,100 |
| 2019-01-25 | $5.85 | $5.95 | $5.84 | $5.87 | $4.60 | 25,676,800 |
| 2019-01-24 | $5.82 | $5.84 | $5.77 | $5.82 | $4.57 | 13,412,910 |
| 2019-01-23 | $5.77 | $5.82 | $5.76 | $5.79 | $4.54 | 15,926,390 |
| 2019-01-22 | $5.81 | $5.81 | $5.76 | $5.77 | $4.53 | 13,014,950 |
| 2019-01-21 | $5.79 | $5.82 | $5.77 | $5.80 | $4.55 | 19,474,720 |
| 2019-01-18 | $5.75 | $5.81 | $5.73 | $5.79 | $4.54 | 29,249,850 |
| 2019-01-17 | $5.75 | $5.76 | $5.68 | $5.71 | $4.48 | 23,906,300 |
| 2019-01-16 | $5.72 | $5.74 | $5.71 | $5.73 | $4.49 | 15,852,060 |
| 2019-01-15 | $5.70 | $5.74 | $5.67 | $5.72 | $4.49 | 19,612,080 |
| 2019-01-14 | $5.72 | $5.75 | $5.67 | $5.68 | $4.46 | 13,991,030 |
| 2019-01-11 | $5.70 | $5.76 | $5.68 | $5.73 | $4.49 | 24,208,040 |
| 2019-01-10 | $5.66 | $5.72 | $5.64 | $5.69 | $4.46 | 30,468,020 |
| 2019-01-09 | $5.71 | $5.77 | $5.68 | $5.68 | $4.46 | 28,589,980 |
| 2019-01-08 | $5.69 | $5.69 | $5.65 | $5.68 | $4.46 | 26,005,390 |
| 2019-01-07 | $5.74 | $5.74 | $5.65 | $5.67 | $4.45 | 29,158,790 |
| 2019-01-04 | $5.55 | $5.70 | $5.55 | $5.69 | $4.46 | 32,642,650 |
| 2019-01-03 | $5.53 | $5.60 | $5.52 | $5.60 | $4.39 | 28,559,210 |
| 2019-01-02 | $5.62 | $5.64 | $5.49 | $5.55 | $4.35 | 40,146,020 |
| 2019-01-01 | $5.61 | $5.61 | $5.61 | $5.61 | $4.40 | 0 |
| 2018-12-31 | $5.61 | $5.61 | $5.61 | $5.61 | $4.40 | 0 |
| 2018-12-28 | $5.62 | $5.70 | $5.61 | $5.61 | $4.40 | 32,751,020 |
| 2018-12-27 | $5.62 | $5.66 | $5.56 | $5.59 | $4.38 | 37,274,220 |
| 2018-12-26 | $5.60 | $5.63 | $5.53 | $5.59 | $4.38 | 29,395,230 |
| 2018-12-25 | $5.65 | $5.67 | $5.53 | $5.63 | $4.42 | 41,460,940 |
| 2018-12-24 | $5.68 | $5.75 | $5.67 | $5.70 | $4.47 | 20,435,060 |
| 2018-12-21 | $5.78 | $5.79 | $5.70 | $5.74 | $4.50 | 22,431,360 |
| 2018-12-20 | $5.92 | $5.96 | $5.73 | $5.79 | $4.54 | 31,320,640 |
| 2018-12-19 | $5.95 | $5.99 | $5.92 | $5.93 | $4.65 | 18,607,480 |
| 2018-12-18 | $5.93 | $6.00 | $5.92 | $5.93 | $4.65 | 19,341,000 |
| 2018-12-17 | $5.92 | $5.98 | $5.91 | $5.98 | $4.69 | 25,569,330 |
| 2018-12-14 | $5.95 | $5.97 | $5.89 | $5.93 | $4.65 | 25,112,590 |
| 2018-12-13 | $5.94 | $5.99 | $5.91 | $5.96 | $4.67 | 19,066,220 |
| 2018-12-12 | $5.97 | $5.97 | $5.91 | $5.93 | $4.65 | 12,919,760 |
| 2018-12-11 | $5.93 | $5.97 | $5.92 | $5.92 | $4.64 | 14,793,940 |
| 2018-12-10 | $5.96 | $6.00 | $5.92 | $5.95 | $4.67 | 17,379,520 |
| 2018-12-07 | $6.01 | $6.04 | $5.99 | $6.00 | $4.71 | 11,238,070 |
| 2018-12-06 | $6.01 | $6.04 | $5.97 | $6.01 | $4.71 | 26,653,730 |
| 2018-12-05 | $6.06 | $6.12 | $6.05 | $6.10 | $4.78 | 19,575,250 |
| 2018-12-04 | $6.07 | $6.11 | $6.04 | $6.10 | $4.78 | 25,047,670 |
| 2018-12-03 | $6.05 | $6.08 | $6.02 | $6.04 | $4.74 | 38,207,170 |
| 2018-11-30 | $5.90 | $5.95 | $5.89 | $5.93 | $4.65 | 25,513,530 |
| 2018-11-29 | $5.96 | $5.96 | $5.88 | $5.88 | $4.61 | 15,008,800 |
| 2018-11-28 | $5.89 | $5.96 | $5.88 | $5.92 | $4.64 | 16,725,230 |
| 2018-11-27 | $5.93 | $5.97 | $5.87 | $5.88 | $4.61 | 15,256,770 |
| 2018-11-26 | $5.95 | $5.98 | $5.91 | $5.91 | $4.64 | 16,050,740 |
| 2018-11-23 | $6.00 | $6.03 | $5.91 | $5.91 | $4.64 | 21,357,240 |
| 2018-11-22 | $6.05 | $6.05 | $5.98 | $6.01 | $4.71 | 14,430,610 |
| 2018-11-21 | $6.02 | $6.06 | $6.01 | $6.02 | $4.72 | 23,678,220 |
| 2018-11-20 | $6.12 | $6.15 | $6.04 | $6.05 | $4.75 | 24,577,540 |
| 2018-11-19 | $6.09 | $6.16 | $6.07 | $6.13 | $4.81 | 29,191,680 |
| 2018-11-16 | $6.04 | $6.10 | $6.02 | $6.05 | $4.75 | 27,599,110 |
| 2018-11-15 | $6.00 | $6.06 | $5.98 | $6.03 | $4.73 | 18,917,760 |
| 2018-11-14 | $6.08 | $6.09 | $5.98 | $5.99 | $4.70 | 23,182,270 |
| 2018-11-13 | $6.01 | $6.10 | $5.97 | $6.06 | $4.75 | 24,675,170 |
| 2018-11-12 | $6.01 | $6.07 | $6.01 | $6.04 | $4.74 | 19,715,100 |
| 2018-11-09 | $6.06 | $6.10 | $5.99 | $6.00 | $4.71 | 32,411,550 |
| 2018-11-08 | $6.15 | $6.17 | $6.08 | $6.10 | $4.78 | 22,703,970 |
| 2018-11-07 | $6.12 | $6.19 | $6.08 | $6.11 | $4.79 | 30,314,430 |
| 2018-11-06 | $6.14 | $6.15 | $6.08 | $6.09 | $4.78 | 30,081,750 |
| 2018-11-05 | $6.15 | $6.20 | $6.11 | $6.14 | $4.82 | 24,256,290 |
| 2018-11-02 | $6.16 | $6.22 | $6.09 | $6.16 | $4.83 | 58,989,170 |
| 2018-11-01 | $6.12 | $6.16 | $6.08 | $6.09 | $4.78 | 45,857,660 |
| 2018-10-31 | $6.17 | $6.18 | $6.05 | $6.08 | $4.77 | 41,174,120 |
| 2018-10-30 | $6.10 | $6.18 | $6.04 | $6.17 | $4.84 | 62,858,850 |
| 2018-10-29 | $6.10 | $6.13 | $5.98 | $6.04 | $4.74 | 49,399,570 |
| 2018-10-26 | $6.06 | $6.08 | $6.00 | $6.05 | $4.75 | 43,014,070 |
| 2018-10-25 | $5.90 | $6.07 | $5.89 | $6.04 | $4.74 | 37,816,950 |
| 2018-10-24 | $5.90 | $6.14 | $5.87 | $5.99 | $4.70 | 70,956,140 |
| 2018-10-23 | $5.92 | $5.98 | $5.87 | $5.87 | $4.60 | 48,315,390 |
| 2018-10-22 | $5.84 | $6.04 | $5.83 | $5.96 | $4.67 | 68,351,140 |
| 2018-10-19 | $5.70 | $5.83 | $5.64 | $5.83 | $4.57 | 53,374,690 |
| 2018-10-18 | $5.75 | $5.77 | $5.64 | $5.66 | $4.44 | 34,750,420 |
| 2018-10-17 | $5.71 | $5.78 | $5.67 | $5.74 | $4.50 | 35,503,390 |
| 2018-10-16 | $5.64 | $5.73 | $5.63 | $5.67 | $4.45 | 27,654,990 |
| 2018-10-15 | $5.75 | $5.78 | $5.59 | $5.65 | $4.43 | 53,959,580 |
| 2018-10-12 | $5.71 | $5.78 | $5.67 | $5.75 | $4.51 | 31,025,750 |
| 2018-10-11 | $5.79 | $5.86 | $5.64 | $5.70 | $4.47 | 50,466,330 |
| 2018-10-10 | $5.88 | $5.92 | $5.85 | $5.92 | $4.64 | 22,437,650 |
| 2018-10-09 | $5.86 | $5.93 | $5.83 | $5.86 | $4.60 | 30,343,010 |
| 2018-10-08 | $5.99 | $5.99 | $5.83 | $5.88 | $4.61 | 55,606,700 |
| 2018-10-05 | $6.11 | $6.11 | $6.11 | $6.11 | $4.79 | 0 |
| 2018-10-04 | $6.11 | $6.11 | $6.11 | $6.11 | $4.79 | 0 |
| 2018-10-03 | $6.11 | $6.11 | $6.11 | $6.11 | $4.79 | 0 |
| 2018-10-02 | $6.11 | $6.11 | $6.11 | $6.11 | $4.79 | 0 |
| 2018-10-01 | $6.11 | $6.11 | $6.11 | $6.11 | $4.79 | 0 |
| 2018-09-28 | $6.03 | $6.15 | $6.01 | $6.11 | $4.79 | 49,044,700 |
| 2018-09-27 | $6.00 | $6.03 | $5.98 | $6.02 | $4.72 | 32,148,840 |
| 2018-09-26 | $5.94 | $6.06 | $5.92 | $5.99 | $4.70 | 59,522,540 |
| 2018-09-25 | $5.89 | $5.94 | $5.88 | $5.92 | $4.64 | 27,675,750 |
| 2018-09-24 | $5.95 | $5.95 | $5.95 | $5.95 | $4.67 | 0 |
| 2018-09-21 | $5.81 | $5.95 | $5.78 | $5.95 | $4.67 | 51,542,980 |
| 2018-09-20 | $5.79 | $5.82 | $5.77 | $5.80 | $4.55 | 27,704,960 |
| 2018-09-19 | $5.77 | $5.80 | $5.75 | $5.78 | $4.53 | 29,899,940 |
| 2018-09-18 | $5.69 | $5.78 | $5.68 | $5.77 | $4.53 | 24,138,310 |
| 2018-09-17 | $5.73 | $5.74 | $5.69 | $5.70 | $4.47 | 15,087,950 |
| 2018-09-14 | $5.76 | $5.80 | $5.73 | $5.76 | $4.52 | 15,354,390 |
| 2018-09-13 | $5.72 | $5.75 | $5.69 | $5.75 | $4.51 | 26,520,880 |
| 2018-09-12 | $5.65 | $5.70 | $5.63 | $5.66 | $4.44 | 15,753,920 |
| 2018-09-11 | $5.71 | $5.73 | $5.65 | $5.66 | $4.44 | 20,392,900 |
| 2018-09-10 | $5.71 | $5.74 | $5.68 | $5.71 | $4.48 | 16,748,980 |
| 2018-09-07 | $5.74 | $5.78 | $5.70 | $5.74 | $4.50 | 19,176,300 |
| 2018-09-06 | $5.74 | $5.78 | $5.72 | $5.73 | $4.49 | 19,243,600 |
| 2018-09-05 | $5.81 | $5.85 | $5.73 | $5.73 | $4.49 | 33,894,770 |
| 2018-09-04 | $5.80 | $5.87 | $5.77 | $5.84 | $4.58 | 36,542,380 |
| 2018-09-03 | $5.81 | $5.84 | $5.75 | $5.79 | $4.54 | 30,000,180 |
| 2018-08-31 | $5.74 | $5.85 | $5.72 | $5.83 | $4.57 | 58,956,260 |
| 2018-08-30 | $5.79 | $5.82 | $5.72 | $5.72 | $4.49 | 23,191,490 |
| 2018-08-29 | $5.81 | $5.82 | $5.75 | $5.77 | $4.53 | 19,023,420 |
| 2018-08-28 | $5.81 | $5.84 | $5.79 | $5.81 | $4.56 | 23,558,250 |
| 2018-08-27 | $5.80 | $5.82 | $5.74 | $5.81 | $4.56 | 50,820,430 |
| 2018-08-24 | $5.70 | $5.90 | $5.67 | $5.80 | $4.55 | 45,603,870 |
| 2018-08-23 | $5.71 | $5.74 | $5.67 | $5.71 | $4.48 | 24,335,150 |
| 2018-08-22 | $5.76 | $5.77 | $5.67 | $5.69 | $4.46 | 24,636,610 |
| 2018-08-21 | $5.80 | $5.82 | $5.75 | $5.76 | $4.52 | 19,650,990 |
| 2018-08-20 | $5.71 | $5.78 | $5.69 | $5.77 | $4.53 | 25,021,460 |
| 2018-08-17 | $5.75 | $5.75 | $5.66 | $5.67 | $4.45 | 16,244,920 |
| 2018-08-16 | $5.69 | $5.75 | $5.63 | $5.71 | $4.48 | 28,917,850 |
| 2018-08-15 | $5.80 | $5.81 | $5.71 | $5.71 | $4.48 | 27,524,980 |
| 2018-08-14 | $5.77 | $5.81 | $5.75 | $5.80 | $4.55 | 14,436,120 |
| 2018-08-13 | $5.79 | $5.81 | $5.72 | $5.78 | $4.53 | 24,276,520 |
| 2018-08-10 | $5.85 | $5.85 | $5.80 | $5.82 | $4.57 | 26,844,700 |
| 2018-08-09 | $5.75 | $5.87 | $5.75 | $5.84 | $4.58 | 27,834,850 |
| 2018-08-08 | $5.81 | $5.83 | $5.77 | $5.79 | $4.54 | 20,522,760 |
| 2018-08-07 | $5.75 | $5.82 | $5.69 | $5.81 | $4.56 | 31,870,480 |
| 2018-08-06 | $5.77 | $5.83 | $5.72 | $5.73 | $4.49 | 23,199,840 |
| 2018-08-03 | $5.76 | $5.81 | $5.73 | $5.75 | $4.51 | 18,168,690 |
| 2018-08-02 | $5.86 | $5.90 | $5.68 | $5.79 | $4.54 | 39,319,980 |
| 2018-08-01 | $5.96 | $5.99 | $5.84 | $5.89 | $4.62 | 37,828,950 |
| 2018-07-31 | $5.95 | $5.98 | $5.90 | $5.95 | $4.67 | 24,298,640 |
| 2018-07-30 | $5.92 | $5.99 | $5.90 | $5.95 | $4.67 | 30,397,010 |
| 2018-07-27 | $5.94 | $5.95 | $5.88 | $5.94 | $4.66 | 20,750,780 |
| 2018-07-26 | $5.95 | $5.96 | $5.91 | $5.94 | $4.66 | 27,951,370 |
| 2018-07-25 | $5.95 | $5.96 | $5.89 | $5.95 | $4.67 | 30,464,940 |
| 2018-07-24 | $5.87 | $5.97 | $5.86 | $5.96 | $4.67 | 61,627,270 |
| 2018-07-23 | $5.77 | $5.91 | $5.73 | $5.89 | $4.62 | 56,703,240 |
| 2018-07-20 | $5.64 | $5.86 | $5.59 | $5.80 | $4.55 | 65,313,080 |
| 2018-07-19 | $5.65 | $5.66 | $5.60 | $5.65 | $4.43 | 22,751,710 |
| 2018-07-18 | $5.67 | $5.73 | $5.62 | $5.64 | $4.42 | 29,057,060 |
| 2018-07-17 | $5.72 | $5.73 | $5.65 | $5.67 | $4.45 | 23,225,620 |
| 2018-07-16 | $5.79 | $5.79 | $5.70 | $5.71 | $4.48 | 22,888,700 |
| 2018-07-13 | $5.84 | $5.84 | $5.77 | $5.77 | $4.53 | 29,217,240 |
| 2018-07-12 | $5.76 | $5.86 | $5.72 | $5.84 | $4.58 | 52,269,840 |
| 2018-07-11 | $5.99 | $6.09 | $5.90 | $6.06 | $4.54 | 50,850,670 |
| 2018-07-10 | $6.02 | $6.08 | $6.00 | $6.07 | $4.55 | 36,511,940 |
| 2018-07-09 | $5.84 | $6.04 | $5.83 | $6.02 | $4.51 | 52,231,050 |
| 2018-07-06 | $5.84 | $5.87 | $5.75 | $5.86 | $4.39 | 72,603,830 |
| 2018-07-05 | $5.98 | $6.00 | $5.78 | $5.86 | $4.39 | 88,027,650 |
| 2018-07-04 | $6.00 | $6.07 | $5.98 | $6.02 | $4.51 | 23,241,600 |
| 2018-07-03 | $5.92 | $6.01 | $5.91 | $6.00 | $4.50 | 28,788,380 |
| 2018-07-02 | $6.01 | $6.02 | $5.87 | $5.94 | $4.45 | 28,254,200 |
| 2018-06-29 | $5.99 | $6.04 | $5.96 | $6.03 | $4.52 | 20,357,580 |
| 2018-06-28 | $5.85 | $5.99 | $5.85 | $5.98 | $4.48 | 33,469,660 |
| 2018-06-27 | $5.92 | $5.97 | $5.88 | $5.91 | $4.43 | 25,023,940 |
| 2018-06-26 | $5.99 | $6.00 | $5.84 | $5.97 | $4.48 | 40,693,270 |
| 2018-06-25 | $6.08 | $6.09 | $5.95 | $6.00 | $4.50 | 34,035,650 |
| 2018-06-22 | $6.02 | $6.06 | $5.97 | $6.05 | $4.54 | 23,482,700 |
| 2018-06-21 | $6.03 | $6.08 | $5.98 | $6.02 | $4.51 | 32,223,160 |
| 2018-06-20 | $6.00 | $6.06 | $6.00 | $6.03 | $4.52 | 33,595,050 |
| 2018-06-19 | $6.17 | $6.17 | $5.95 | $6.00 | $4.50 | 60,318,400 |
| 2018-06-18 | $6.20 | $6.20 | $6.20 | $6.20 | $4.65 | 0 |
| 2018-06-15 | $6.14 | $6.23 | $6.13 | $6.20 | $4.65 | 37,046,690 |
| 2018-06-14 | $6.10 | $6.17 | $6.08 | $6.15 | $4.61 | 32,389,710 |
| 2018-06-13 | $6.19 | $6.19 | $6.12 | $6.13 | $4.60 | 37,408,820 |
| 2018-06-12 | $6.24 | $6.25 | $6.16 | $6.22 | $4.66 | 56,944,530 |
| 2018-06-11 | $6.28 | $6.28 | $6.21 | $6.26 | $4.69 | 51,703,770 |
| 2018-06-08 | $6.42 | $6.42 | $6.25 | $6.31 | $4.73 | 64,773,960 |
| 2018-06-07 | $6.46 | $6.48 | $6.38 | $6.46 | $4.84 | 81,001,350 |
| 2018-06-06 | $6.48 | $6.48 | $6.39 | $6.47 | $4.85 | 49,247,470 |
| 2018-06-05 | $6.62 | $6.62 | $6.44 | $6.49 | $4.87 | 61,876,150 |
| 2018-06-04 | $6.65 | $6.67 | $6.60 | $6.62 | $4.96 | 29,023,740 |
| 2018-06-01 | $6.63 | $6.66 | $6.60 | $6.65 | $4.99 | 16,765,430 |
| 2018-05-31 | $6.65 | $6.68 | $6.57 | $6.62 | $4.96 | 49,904,640 |
| 2018-05-30 | $6.69 | $6.70 | $6.57 | $6.59 | $4.94 | 30,303,510 |
| 2018-05-29 | $6.75 | $6.78 | $6.70 | $6.72 | $5.04 | 23,501,340 |
| 2018-05-28 | $6.80 | $6.82 | $6.74 | $6.79 | $5.09 | 23,952,420 |
| 2018-05-25 | $6.82 | $6.83 | $6.76 | $6.80 | $5.10 | 22,528,220 |
| 2018-05-24 | $6.84 | $6.84 | $6.78 | $6.80 | $5.10 | 18,353,800 |
| 2018-05-23 | $6.88 | $6.88 | $6.81 | $6.82 | $5.11 | 18,842,720 |
| 2018-05-22 | $6.90 | $6.91 | $6.85 | $6.89 | $5.17 | 19,173,260 |
| 2018-05-21 | $6.90 | $6.92 | $6.87 | $6.90 | $5.17 | 23,846,810 |
| 2018-05-18 | $6.81 | $6.88 | $6.79 | $6.88 | $5.16 | 20,367,510 |
| 2018-05-17 | $6.82 | $6.85 | $6.79 | $6.81 | $5.11 | 15,838,640 |
| 2018-05-16 | $6.88 | $6.88 | $6.80 | $6.81 | $5.11 | 24,526,210 |
| 2018-05-15 | $6.90 | $6.90 | $6.85 | $6.89 | $5.17 | 16,939,600 |
| 2018-05-14 | $6.90 | $6.94 | $6.87 | $6.90 | $5.17 | 21,888,360 |
| 2018-05-11 | $6.90 | $6.91 | $6.85 | $6.88 | $5.16 | 16,186,300 |
| 2018-05-10 | $6.84 | $6.90 | $6.83 | $6.89 | $5.17 | 28,178,050 |
| 2018-05-09 | $6.84 | $6.84 | $6.80 | $6.83 | $5.12 | 17,699,330 |
| 2018-05-08 | $6.79 | $6.86 | $6.79 | $6.84 | $5.13 | 26,390,010 |
| 2018-05-07 | $6.78 | $6.81 | $6.77 | $6.80 | $5.10 | 25,350,970 |
| 2018-05-04 | $6.82 | $6.83 | $6.75 | $6.78 | $5.08 | 19,732,790 |
| 2018-05-03 | $6.80 | $6.83 | $6.76 | $6.81 | $5.11 | 21,377,740 |
| 2018-05-02 | $6.85 | $6.86 | $6.76 | $6.81 | $5.11 | 24,175,050 |
| 2018-05-01 | $6.80 | $6.80 | $6.80 | $6.80 | $5.10 | 0 |
| 2018-04-30 | $6.80 | $6.80 | $6.80 | $6.80 | $5.10 | 0 |
| 2018-04-27 | $6.79 | $6.83 | $6.76 | $6.80 | $5.10 | 25,484,920 |
| 2018-04-26 | $6.82 | $6.83 | $6.73 | $6.74 | $5.05 | 17,484,810 |
| 2018-04-25 | $6.81 | $6.85 | $6.76 | $6.77 | $5.08 | 18,125,600 |
| 2018-04-24 | $6.70 | $6.84 | $6.70 | $6.84 | $5.13 | 22,659,010 |
| 2018-04-23 | $6.68 | $6.77 | $6.68 | $6.74 | $5.05 | 15,449,260 |
| 2018-04-20 | $6.81 | $6.84 | $6.67 | $6.72 | $5.04 | 27,249,760 |
| 2018-04-19 | $6.88 | $6.88 | $6.82 | $6.84 | $5.13 | 17,890,330 |
| 2018-04-18 | $6.88 | $6.90 | $6.82 | $6.84 | $5.13 | 25,554,510 |
| 2018-04-17 | $6.82 | $6.86 | $6.76 | $6.81 | $5.11 | 25,886,190 |
| 2018-04-16 | $6.92 | $6.92 | $6.79 | $6.82 | $5.11 | 25,108,480 |
| 2018-04-13 | $6.96 | $6.97 | $6.88 | $6.88 | $5.16 | 12,837,320 |
| 2018-04-12 | $7.00 | $7.00 | $6.91 | $6.94 | $5.20 | 18,109,390 |
| 2018-04-11 | $6.95 | $7.05 | $6.92 | $6.98 | $5.23 | 26,217,030 |
| 2018-04-10 | $6.82 | $6.96 | $6.80 | $6.94 | $5.20 | 24,476,200 |
| 2018-04-09 | $6.81 | $6.83 | $6.79 | $6.82 | $5.11 | 18,262,040 |
| 2018-04-06 | $6.81 | $6.81 | $6.81 | $6.81 | $5.11 | 0 |
| 2018-04-05 | $6.81 | $6.81 | $6.81 | $6.81 | $5.11 | 0 |
| 2018-04-04 | $6.83 | $6.85 | $6.80 | $6.81 | $5.11 | 18,396,220 |
| 2018-04-03 | $6.86 | $6.88 | $6.80 | $6.83 | $5.12 | 16,200,020 |
| 2018-04-02 | $6.90 | $6.94 | $6.87 | $6.87 | $5.15 | 24,152,840 |
| 2018-03-30 | $6.93 | $6.96 | $6.87 | $6.88 | $5.16 | 19,860,590 |
| 2018-03-29 | $6.85 | $6.94 | $6.83 | $6.93 | $5.20 | 23,625,390 |
| 2018-03-28 | $6.78 | $6.92 | $6.78 | $6.85 | $5.14 | 22,781,100 |
| 2018-03-27 | $6.86 | $6.92 | $6.81 | $6.83 | $5.12 | 25,705,560 |
| 2018-03-26 | $6.86 | $6.87 | $6.73 | $6.82 | $5.11 | 38,664,140 |
| 2018-03-23 | $7.05 | $7.06 | $6.80 | $6.87 | $5.15 | 59,395,070 |
| 2018-03-22 | $7.16 | $7.18 | $7.11 | $7.11 | $5.33 | 19,351,150 |
| 2018-03-21 | $7.20 | $7.22 | $7.15 | $7.15 | $5.36 | 21,694,840 |
| 2018-03-20 | $7.15 | $7.20 | $7.15 | $7.18 | $5.38 | 16,601,100 |
| 2018-03-19 | $7.17 | $7.20 | $7.16 | $7.16 | $5.37 | 15,273,790 |
| 2018-03-16 | $7.20 | $7.24 | $7.16 | $7.18 | $5.38 | 24,805,030 |
| 2018-03-15 | $7.20 | $7.24 | $7.20 | $7.22 | $5.41 | 14,511,590 |
| 2018-03-14 | $7.28 | $7.30 | $7.23 | $7.24 | $5.43 | 17,660,760 |
| 2018-03-13 | $7.34 | $7.38 | $7.28 | $7.29 | $5.47 | 26,123,170 |
| 2018-03-12 | $7.33 | $7.35 | $7.31 | $7.33 | $5.50 | 24,556,200 |
| 2018-03-09 | $7.35 | $7.35 | $7.30 | $7.33 | $5.50 | 20,399,370 |
| 2018-03-08 | $7.36 | $7.36 | $7.30 | $7.33 | $5.50 | 17,396,520 |
| 2018-03-07 | $7.38 | $7.44 | $7.31 | $7.31 | $5.48 | 29,062,020 |
| 2018-03-06 | $7.36 | $7.37 | $7.30 | $7.36 | $5.52 | 21,289,940 |
| 2018-03-05 | $7.31 | $7.39 | $7.30 | $7.32 | $5.49 | 31,432,790 |
| 2018-03-02 | $7.32 | $7.38 | $7.28 | $7.33 | $5.50 | 34,179,750 |
| 2018-03-01 | $7.27 | $7.40 | $7.25 | $7.36 | $5.52 | 62,790,810 |
| 2018-02-28 | $7.32 | $7.36 | $7.26 | $7.31 | $5.48 | 48,044,850 |
| 2018-02-27 | $7.52 | $7.52 | $7.34 | $7.34 | $5.50 | 36,881,980 |
| 2018-02-26 | $7.46 | $7.52 | $7.43 | $7.49 | $5.62 | 34,545,620 |
| 2018-02-23 | $7.44 | $7.48 | $7.41 | $7.46 | $5.59 | 29,974,960 |
| 2018-02-22 | $7.39 | $7.45 | $7.35 | $7.44 | $5.58 | 40,352,230 |
| 2018-02-21 | $7.32 | $7.32 | $7.32 | $7.32 | $5.49 | 0 |
| 2018-02-20 | $7.32 | $7.32 | $7.32 | $7.32 | $5.49 | 0 |
| 2018-02-19 | $7.32 | $7.32 | $7.32 | $7.32 | $5.49 | 0 |
| 2018-02-16 | $7.32 | $7.32 | $7.32 | $7.32 | $5.49 | 0 |
| 2018-02-15 | $7.32 | $7.32 | $7.32 | $7.32 | $5.49 | 0 |
| 2018-02-14 | $7.33 | $7.35 | $7.29 | $7.32 | $5.49 | 26,351,960 |
| 2018-02-13 | $7.26 | $7.38 | $7.26 | $7.32 | $5.49 | 41,155,280 |
| 2018-02-12 | $7.18 | $7.29 | $7.15 | $7.24 | $5.43 | 55,113,080 |
| 2018-02-09 | $7.21 | $7.26 | $7.05 | $7.21 | $5.41 | 129,082,230 |
| 2018-02-08 | $7.54 | $7.56 | $7.27 | $7.33 | $5.50 | 98,494,870 |
| 2018-02-07 | $7.76 | $7.90 | $7.55 | $7.55 | $5.66 | 160,803,230 |
| 2018-02-06 | $7.70 | $7.81 | $7.63 | $7.66 | $5.74 | 201,354,610 |
| 2018-02-05 | $7.50 | $7.82 | $7.47 | $7.80 | $5.85 | 157,635,660 |
| 2018-02-02 | $7.55 | $7.60 | $7.48 | $7.57 | $5.68 | 62,354,940 |
| 2018-02-01 | $7.49 | $7.63 | $7.46 | $7.61 | $5.71 | 124,819,110 |
| 2018-01-31 | $7.45 | $7.52 | $7.43 | $7.51 | $5.63 | 84,584,590 |
| 2018-01-30 | $7.61 | $7.63 | $7.46 | $7.47 | $5.60 | 68,342,140 |
| 2018-01-29 | $7.70 | $7.74 | $7.58 | $7.61 | $5.71 | 91,533,020 |
| 2018-01-26 | $7.60 | $7.76 | $7.60 | $7.70 | $5.77 | 85,956,640 |
| 2018-01-25 | $7.69 | $7.69 | $7.56 | $7.62 | $5.71 | 79,458,190 |
| 2018-01-24 | $7.67 | $7.78 | $7.58 | $7.72 | $5.79 | 148,859,930 |
| 2018-01-23 | $7.50 | $7.67 | $7.48 | $7.65 | $5.74 | 118,666,720 |
| 2018-01-22 | $7.58 | $7.60 | $7.48 | $7.51 | $5.63 | 97,380,320 |
| 2018-01-19 | $7.55 | $7.68 | $7.55 | $7.62 | $5.71 | 132,260,260 |
| 2018-01-18 | $7.44 | $7.51 | $7.41 | $7.49 | $5.62 | 67,974,010 |
| 2018-01-17 | $7.34 | $7.52 | $7.32 | $7.42 | $5.56 | 109,441,410 |
| 2018-01-16 | $7.32 | $7.35 | $7.28 | $7.35 | $5.51 | 46,748,890 |
| 2018-01-15 | $7.30 | $7.38 | $7.27 | $7.35 | $5.51 | 76,277,170 |
| 2018-01-12 | $7.32 | $7.35 | $7.28 | $7.29 | $5.47 | 30,936,860 |
| 2018-01-11 | $7.29 | $7.36 | $7.28 | $7.30 | $5.47 | 43,032,760 |
| 2018-01-10 | $7.26 | $7.33 | $7.22 | $7.30 | $5.47 | 58,626,260 |
| 2018-01-09 | $7.23 | $7.27 | $7.22 | $7.24 | $5.43 | 39,354,220 |
| 2018-01-08 | $7.29 | $7.31 | $7.20 | $7.23 | $5.42 | 70,728,080 |
| 2018-01-05 | $7.30 | $7.33 | $7.26 | $7.29 | $5.47 | 39,693,040 |
| 2018-01-04 | $7.28 | $7.31 | $7.24 | $7.30 | $5.47 | 42,924,650 |
| 2018-01-03 | $7.19 | $7.29 | $7.17 | $7.26 | $5.44 | 55,527,470 |
| 2018-01-02 | $7.13 | $7.23 | $7.12 | $7.18 | $5.38 | 49,500,860 |
| 2018-01-01 | $7.15 | $7.15 | $7.15 | $7.15 | $5.36 | 0 |
| 2017-12-29 | $7.05 | $7.20 | $7.04 | $7.15 | $5.36 | 32,664,380 |
| 2017-12-28 | $7.08 | $7.10 | $7.03 | $7.05 | $5.29 | 56,670,540 |
| 2017-12-27 | $7.22 | $7.24 | $7.06 | $7.07 | $5.30 | 75,448,000 |
| 2017-12-26 | $7.19 | $7.26 | $7.18 | $7.23 | $5.42 | 20,515,270 |
| 2017-12-25 | $7.23 | $7.27 | $7.19 | $7.19 | $5.39 | 20,007,420 |
| 2017-12-22 | $7.29 | $7.32 | $7.22 | $7.23 | $5.42 | 27,085,410 |
| 2017-12-21 | $7.18 | $7.33 | $7.17 | $7.30 | $5.47 | 57,237,720 |
| 2017-12-20 | $7.19 | $7.22 | $7.17 | $7.19 | $5.39 | 26,972,150 |
| 2017-12-19 | $7.18 | $7.21 | $7.16 | $7.18 | $5.38 | 36,398,250 |
| 2017-12-18 | $7.19 | $7.21 | $7.15 | $7.16 | $5.37 | 28,281,360 |
| 2017-12-15 | $7.27 | $7.27 | $7.17 | $7.17 | $5.38 | 46,342,610 |
| 2017-12-14 | $7.31 | $7.32 | $7.23 | $7.26 | $5.44 | 36,812,090 |
| 2017-12-13 | $7.31 | $7.33 | $7.29 | $7.29 | $5.47 | 31,912,250 |
| 2017-12-12 | $7.35 | $7.36 | $7.30 | $7.31 | $5.48 | 27,491,870 |
| 2017-12-11 | $7.38 | $7.40 | $7.33 | $7.35 | $5.51 | 44,038,330 |
| 2017-12-08 | $7.39 | $7.40 | $7.35 | $7.38 | $5.53 | 29,116,960 |
| 2017-12-07 | $7.45 | $7.47 | $7.36 | $7.38 | $5.53 | 25,425,380 |
| 2017-12-06 | $7.49 | $7.49 | $7.41 | $7.43 | $5.57 | 35,748,240 |
| 2017-12-05 | $7.39 | $7.58 | $7.37 | $7.49 | $5.62 | 121,700,410 |
| 2017-12-04 | $7.35 | $7.41 | $7.31 | $7.40 | $5.55 | 57,136,260 |
| 2017-12-01 | $7.44 | $7.45 | $7.32 | $7.39 | $5.54 | 65,277,340 |
| 2017-11-30 | $7.41 | $7.46 | $7.39 | $7.42 | $5.56 | 33,003,950 |
| 2017-11-29 | $7.50 | $7.53 | $7.37 | $7.42 | $5.56 | 53,758,520 |
| 2017-11-28 | $7.55 | $7.57 | $7.49 | $7.51 | $5.63 | 32,629,140 |
| 2017-11-27 | $7.56 | $7.59 | $7.47 | $7.58 | $5.68 | 64,238,610 |
| 2017-11-24 | $7.56 | $7.62 | $7.52 | $7.57 | $5.68 | 52,159,130 |
| 2017-11-23 | $7.56 | $7.64 | $7.45 | $7.56 | $5.67 | 94,550,100 |
| 2017-11-22 | $7.52 | $7.67 | $7.49 | $7.58 | $5.68 | 114,333,400 |
| 2017-11-21 | $7.40 | $7.54 | $7.39 | $7.49 | $5.62 | 90,267,450 |
| 2017-11-20 | $7.36 | $7.47 | $7.34 | $7.43 | $5.57 | 78,199,900 |
| 2017-11-17 | $7.26 | $7.46 | $7.22 | $7.45 | $5.59 | 155,905,620 |
| 2017-11-16 | $7.31 | $7.33 | $7.25 | $7.26 | $5.44 | 34,954,210 |
| 2017-11-15 | $7.31 | $7.35 | $7.31 | $7.32 | $5.49 | 42,666,000 |
| 2017-11-14 | $7.34 | $7.36 | $7.29 | $7.33 | $5.50 | 35,477,230 |
| 2017-11-13 | $7.28 | $7.41 | $7.28 | $7.35 | $5.51 | 65,402,120 |
| 2017-11-10 | $7.30 | $7.34 | $7.26 | $7.28 | $5.46 | 41,791,090 |
| 2017-11-09 | $7.35 | $7.37 | $7.29 | $7.31 | $5.48 | 35,274,970 |
| 2017-11-08 | $7.30 | $7.36 | $7.29 | $7.34 | $5.50 | 39,148,240 |
| 2017-11-07 | $7.32 | $7.36 | $7.26 | $7.31 | $5.48 | 53,172,130 |
| 2017-11-06 | $7.38 | $7.38 | $7.29 | $7.30 | $5.47 | 31,618,330 |
| 2017-11-03 | $7.34 | $7.40 | $7.30 | $7.38 | $5.53 | 46,669,060 |
| 2017-11-02 | $7.35 | $7.38 | $7.26 | $7.36 | $5.52 | 56,766,230 |
| 2017-11-01 | $7.35 | $7.37 | $7.33 | $7.35 | $5.51 | 35,709,300 |
| 2017-10-31 | $7.39 | $7.39 | $7.34 | $7.34 | $5.50 | 32,495,100 |
| 2017-10-30 | $7.41 | $7.42 | $7.34 | $7.40 | $5.55 | 44,694,910 |
| 2017-10-27 | $7.40 | $7.46 | $7.38 | $7.41 | $5.56 | 46,962,220 |
| 2017-10-26 | $7.41 | $7.42 | $7.37 | $7.39 | $5.54 | 33,720,890 |
| 2017-10-25 | $7.40 | $7.43 | $7.38 | $7.41 | $5.56 | 22,624,960 |
| 2017-10-24 | $7.38 | $7.42 | $7.37 | $7.39 | $5.54 | 33,149,560 |
| 2017-10-23 | $7.41 | $7.41 | $7.37 | $7.39 | $5.54 | 25,987,420 |
| 2017-10-20 | $7.38 | $7.41 | $7.36 | $7.41 | $5.56 | 23,112,720 |
| 2017-10-19 | $7.45 | $7.46 | $7.36 | $7.37 | $5.53 | 38,456,370 |
| 2017-10-18 | $7.49 | $7.50 | $7.45 | $7.45 | $5.59 | 24,848,420 |
| 2017-10-17 | $7.49 | $7.51 | $7.45 | $7.49 | $5.62 | 20,942,410 |
| 2017-10-16 | $7.51 | $7.52 | $7.46 | $7.48 | $5.61 | 32,356,860 |
| 2017-10-13 | $7.49 | $7.52 | $7.46 | $7.51 | $5.63 | 21,658,060 |
| 2017-10-12 | $7.53 | $7.55 | $7.47 | $7.50 | $5.62 | 23,893,210 |
| 2017-10-11 | $7.54 | $7.56 | $7.50 | $7.53 | $5.65 | 21,932,770 |
| 2017-10-10 | $7.51 | $7.55 | $7.48 | $7.54 | $5.65 | 36,142,670 |
| 2017-10-09 | $7.65 | $7.67 | $7.45 | $7.51 | $5.63 | 60,457,290 |
| 2017-10-06 | $7.46 | $7.46 | $7.46 | $7.46 | $5.59 | 0 |
| 2017-10-05 | $7.46 | $7.46 | $7.46 | $7.46 | $5.59 | 0 |
| 2017-10-04 | $7.46 | $7.46 | $7.46 | $7.46 | $5.59 | 0 |
| 2017-10-03 | $7.46 | $7.46 | $7.46 | $7.46 | $5.59 | 0 |
| 2017-10-02 | $7.46 | $7.46 | $7.46 | $7.46 | $5.59 | 0 |
| 2017-09-29 | $7.39 | $7.47 | $7.39 | $7.46 | $5.59 | 21,489,510 |
| 2017-09-28 | $7.41 | $7.43 | $7.38 | $7.38 | $5.53 | 17,958,080 |
| 2017-09-27 | $7.40 | $7.44 | $7.39 | $7.40 | $5.55 | 18,936,970 |
| 2017-09-26 | $7.38 | $7.43 | $7.38 | $7.42 | $5.56 | 14,636,770 |
| 2017-09-25 | $7.46 | $7.48 | $7.40 | $7.40 | $5.55 | 28,921,170 |
| 2017-09-22 | $7.56 | $7.58 | $7.47 | $7.50 | $5.62 | 30,217,600 |
| 2017-09-21 | $7.54 | $7.60 | $7.53 | $7.57 | $5.68 | 20,699,750 |
| 2017-09-20 | $7.51 | $7.55 | $7.50 | $7.55 | $5.66 | 26,222,590 |
| 2017-09-19 | $7.57 | $7.57 | $7.50 | $7.51 | $5.63 | 28,619,660 |
| 2017-09-18 | $7.55 | $7.58 | $7.53 | $7.57 | $5.68 | 22,486,190 |
| 2017-09-15 | $7.53 | $7.55 | $7.51 | $7.53 | $5.65 | 24,643,500 |
| 2017-09-14 | $7.57 | $7.58 | $7.52 | $7.53 | $5.65 | 35,887,100 |
| 2017-09-13 | $7.60 | $7.61 | $7.56 | $7.57 | $5.68 | 28,207,050 |
| 2017-09-12 | $7.61 | $7.61 | $7.56 | $7.61 | $5.71 | 38,359,780 |
| 2017-09-11 | $7.61 | $7.63 | $7.58 | $7.60 | $5.70 | 37,797,610 |
| 2017-09-08 | $7.63 | $7.63 | $7.58 | $7.59 | $5.69 | 28,094,140 |
| 2017-09-07 | $7.65 | $7.65 | $7.60 | $7.61 | $5.71 | 22,247,760 |
| 2017-09-06 | $7.67 | $7.67 | $7.59 | $7.63 | $5.72 | 30,561,170 |
| 2017-09-05 | $7.64 | $7.72 | $7.60 | $7.68 | $5.76 | 39,434,270 |
| 2017-09-04 | $7.62 | $7.66 | $7.58 | $7.65 | $5.74 | 26,587,320 |
| 2017-09-01 | $7.65 | $7.68 | $7.57 | $7.62 | $5.71 | 47,585,010 |
| 2017-08-31 | $7.76 | $7.77 | $7.60 | $7.64 | $5.73 | 44,770,840 |
| 2017-08-30 | $7.74 | $7.78 | $7.68 | $7.72 | $5.79 | 46,432,050 |
| 2017-08-29 | $7.72 | $7.75 | $7.67 | $7.72 | $5.79 | 36,428,750 |
| 2017-08-28 | $7.66 | $7.79 | $7.66 | $7.70 | $5.77 | 77,154,460 |
| 2017-08-25 | $7.48 | $7.67 | $7.46 | $7.65 | $5.74 | 92,722,480 |
| 2017-08-24 | $7.48 | $7.55 | $7.46 | $7.48 | $5.61 | 30,805,230 |
| 2017-08-23 | $7.44 | $7.54 | $7.42 | $7.50 | $5.62 | 47,410,210 |
| 2017-08-22 | $7.44 | $7.47 | $7.41 | $7.44 | $5.58 | 22,732,730 |
| 2017-08-21 | $7.43 | $7.48 | $7.40 | $7.44 | $5.58 | 29,790,830 |
| 2017-08-18 | $7.40 | $7.48 | $7.37 | $7.46 | $5.59 | 33,208,120 |
| 2017-08-17 | $7.39 | $7.44 | $7.38 | $7.44 | $5.58 | 25,412,630 |
| 2017-08-16 | $7.41 | $7.43 | $7.34 | $7.39 | $5.54 | 38,704,120 |
| 2017-08-15 | $7.37 | $7.48 | $7.37 | $7.43 | $5.57 | 52,060,730 |
| 2017-08-14 | $7.38 | $7.39 | $7.33 | $7.37 | $5.53 | 41,615,540 |
| 2017-08-11 | $7.52 | $7.54 | $7.35 | $7.36 | $5.52 | 78,276,140 |
| 2017-08-10 | $7.56 | $7.62 | $7.52 | $7.55 | $5.66 | 49,999,660 |
| 2017-08-09 | $7.65 | $7.66 | $7.55 | $7.56 | $5.67 | 50,960,370 |
| 2017-08-08 | $7.75 | $7.76 | $7.63 | $7.66 | $5.74 | 57,966,440 |
| 2017-08-07 | $7.75 | $7.80 | $7.72 | $7.76 | $5.82 | 42,124,570 |
| 2017-08-04 | $7.86 | $7.88 | $7.74 | $7.75 | $5.81 | 45,193,860 |
| 2017-08-03 | $7.94 | $7.96 | $7.83 | $7.84 | $5.88 | 47,157,710 |
| 2017-08-02 | $7.87 | $8.00 | $7.87 | $7.93 | $5.95 | 72,323,020 |
| 2017-08-01 | $7.82 | $7.90 | $7.77 | $7.89 | $5.92 | 63,496,800 |
| 2017-07-31 | $7.82 | $7.89 | $7.77 | $7.80 | $5.85 | 43,398,940 |
| 2017-07-28 | $7.78 | $7.83 | $7.76 | $7.82 | $5.86 | 40,338,930 |
| 2017-07-27 | $7.94 | $7.94 | $7.76 | $7.80 | $5.85 | 81,499,970 |
| 2017-07-26 | $8.02 | $8.12 | $7.89 | $7.95 | $5.96 | 64,982,500 |
| 2017-07-25 | $7.99 | $8.09 | $7.96 | $8.02 | $6.01 | 78,555,610 |
| 2017-07-24 | $7.92 | $8.03 | $7.89 | $7.98 | $5.98 | 41,663,940 |
| 2017-07-21 | $8.02 | $8.06 | $7.89 | $7.94 | $5.95 | 53,909,850 |
| 2017-07-20 | $8.00 | $8.09 | $7.97 | $8.05 | $6.04 | 43,463,180 |
| 2017-07-19 | $7.81 | $8.08 | $7.79 | $8.05 | $6.04 | 96,925,530 |
| 2017-07-18 | $7.92 | $7.94 | $7.72 | $7.82 | $5.86 | 70,015,710 |
| 2017-07-17 | $7.89 | $8.16 | $7.76 | $7.92 | $5.94 | 164,789,740 |
| 2017-07-14 | $7.80 | $7.94 | $7.75 | $7.85 | $5.89 | 74,492,630 |
| 2017-07-13 | $7.61 | $7.81 | $7.60 | $7.80 | $5.85 | 63,569,970 |
| 2017-07-12 | $7.60 | $7.87 | $7.56 | $7.65 | $5.74 | 74,785,920 |
| 2017-07-11 | $9.15 | $9.41 | $9.12 | $9.36 | $5.69 | 89,050,020 |
| 2017-07-10 | $9.18 | $9.19 | $9.12 | $9.15 | $5.44 | 28,778,100 |
| 2017-07-07 | $9.18 | $9.19 | $9.13 | $9.17 | $5.46 | 20,240,810 |
| 2017-07-06 | $9.14 | $9.23 | $9.14 | $9.17 | $5.46 | 30,070,910 |
| 2017-07-05 | $9.05 | $9.14 | $9.04 | $9.13 | $5.43 | 26,169,240 |
| 2017-07-04 | $9.15 | $9.16 | $9.03 | $9.05 | $5.38 | 28,321,330 |
| 2017-07-03 | $9.16 | $9.17 | $9.09 | $9.15 | $5.44 | 21,564,570 |
| 2017-06-30 | $9.18 | $9.22 | $9.15 | $9.17 | $5.46 | 21,966,470 |
| 2017-06-29 | $9.23 | $9.25 | $9.17 | $9.22 | $5.49 | 33,315,050 |
| 2017-06-28 | $9.06 | $9.26 | $9.05 | $9.22 | $5.49 | 54,743,970 |
| 2017-06-27 | $9.07 | $9.13 | $9.00 | $9.08 | $5.40 | 40,632,270 |
| 2017-06-26 | $8.98 | $9.16 | $8.98 | $9.08 | $5.40 | 60,640,300 |
| 2017-06-23 | $8.96 | $9.02 | $8.90 | $9.00 | $5.35 | 44,987,740 |
| 2017-06-22 | $8.88 | $9.10 | $8.87 | $8.99 | $5.35 | 82,818,030 |
| 2017-06-21 | $8.93 | $8.94 | $8.86 | $8.89 | $5.29 | 26,318,000 |
| 2017-06-20 | $8.96 | $8.96 | $8.87 | $8.89 | $5.29 | 26,395,900 |
| 2017-06-19 | $8.93 | $8.98 | $8.90 | $8.96 | $5.33 | 24,981,480 |
| 2017-06-16 | $8.83 | $8.93 | $8.81 | $8.90 | $5.30 | 39,626,280 |
| 2017-06-15 | $8.80 | $8.83 | $8.77 | $8.82 | $5.25 | 27,870,600 |
| 2017-06-14 | $8.89 | $8.90 | $8.78 | $8.82 | $5.25 | 31,188,550 |
| 2017-06-13 | $8.91 | $8.93 | $8.83 | $8.89 | $5.29 | 31,517,110 |
| 2017-06-12 | $8.90 | $9.02 | $8.89 | $8.93 | $5.31 | 43,665,430 |
| 2017-06-09 | $8.92 | $9.03 | $8.89 | $8.93 | $5.31 | 55,499,300 |
| 2017-06-08 | $8.90 | $8.91 | $8.82 | $8.89 | $5.29 | 27,658,090 |
| 2017-06-07 | $8.85 | $8.92 | $8.83 | $8.90 | $5.30 | 27,782,020 |
| 2017-06-06 | $8.79 | $8.87 | $8.77 | $8.84 | $5.26 | 26,118,800 |
| 2017-06-05 | $8.85 | $8.90 | $8.75 | $8.79 | $5.23 | 36,320,940 |
| 2017-06-02 | $8.99 | $9.02 | $8.84 | $8.89 | $5.29 | 57,565,610 |
| 2017-06-01 | $8.96 | $9.04 | $8.91 | $8.98 | $5.34 | 39,179,320 |
| 2017-05-31 | $8.94 | $9.06 | $8.90 | $8.94 | $5.32 | 42,634,490 |
| 2017-05-30 | $8.92 | $8.92 | $8.92 | $8.92 | $5.31 | 0 |
| 2017-05-29 | $8.92 | $8.92 | $8.92 | $8.92 | $5.31 | 0 |
| 2017-05-26 | $8.93 | $9.08 | $8.86 | $8.92 | $5.31 | 56,313,900 |
| 2017-05-25 | $8.62 | $9.04 | $8.60 | $8.97 | $5.34 | 98,136,280 |
| 2017-05-24 | $8.64 | $8.67 | $8.57 | $8.65 | $5.15 | 26,520,540 |
| 2017-05-23 | $8.58 | $8.73 | $8.50 | $8.68 | $5.16 | 61,379,150 |
| 2017-05-22 | $8.64 | $8.66 | $8.51 | $8.60 | $5.12 | 28,331,820 |
| 2017-05-19 | $8.66 | $8.69 | $8.62 | $8.65 | $5.15 | 21,892,860 |
| 2017-05-18 | $8.75 | $8.77 | $8.60 | $8.68 | $5.16 | 34,990,490 |
| 2017-05-17 | $8.84 | $8.87 | $8.72 | $8.77 | $5.22 | 29,225,000 |
| 2017-05-16 | $8.82 | $8.87 | $8.75 | $8.84 | $5.26 | 26,796,710 |
| 2017-05-15 | $8.92 | $8.98 | $8.81 | $8.83 | $5.25 | 23,870,630 |
| 2017-05-12 | $8.72 | $8.91 | $8.69 | $8.90 | $5.30 | 49,714,630 |
| 2017-05-11 | $8.60 | $8.77 | $8.58 | $8.73 | $5.19 | 39,358,850 |
| 2017-05-10 | $8.56 | $8.76 | $8.55 | $8.63 | $5.13 | 43,831,060 |
| 2017-05-09 | $8.46 | $8.61 | $8.42 | $8.59 | $5.11 | 40,511,740 |
| 2017-05-08 | $8.58 | $8.61 | $8.35 | $8.59 | $5.11 | 64,826,780 |
| 2017-05-05 | $8.63 | $8.70 | $8.47 | $8.68 | $5.16 | 46,260,900 |
| 2017-05-04 | $8.73 | $8.78 | $8.60 | $8.70 | $5.18 | 45,172,620 |
| 2017-05-03 | $8.91 | $8.91 | $8.75 | $8.78 | $5.22 | 36,052,440 |
| 2017-05-02 | $8.91 | $8.98 | $8.89 | $8.92 | $5.31 | 27,394,300 |
| 2017-05-01 | $8.99 | $8.99 | $8.99 | $8.99 | $5.35 | 0 |
| 2017-04-28 | $9.00 | $9.00 | $8.84 | $8.99 | $5.35 | 42,700,860 |
| 2017-04-27 | $8.90 | $9.05 | $8.77 | $8.99 | $5.35 | 55,207,100 |
| 2017-04-26 | $9.52 | $9.55 | $8.86 | $9.00 | $5.35 | 114,959,560 |
| 2017-04-25 | $9.52 | $9.52 | $9.52 | $9.52 | $5.66 | 0 |
| 2017-04-24 | $9.52 | $9.52 | $9.52 | $9.52 | $5.66 | 0 |
| 2017-04-21 | $9.52 | $9.52 | $9.52 | $9.52 | $5.66 | 0 |
| 2017-04-20 | $9.52 | $9.52 | $9.52 | $9.52 | $5.66 | 0 |
| 2017-04-19 | $9.52 | $9.52 | $9.52 | $9.52 | $5.66 | 0 |
| 2017-04-18 | $9.52 | $9.52 | $9.52 | $9.52 | $5.66 | 0 |
| 2017-04-17 | $9.52 | $9.52 | $9.52 | $9.52 | $5.66 | 0 |
| 2017-04-14 | $9.52 | $9.52 | $9.52 | $9.52 | $5.66 | 0 |
| 2017-04-13 | $9.56 | $9.58 | $9.49 | $9.52 | $5.66 | 20,190,190 |
| 2017-04-12 | $9.61 | $9.63 | $9.52 | $9.56 | $5.69 | 21,706,650 |
| 2017-04-11 | $9.70 | $9.78 | $9.52 | $9.63 | $5.73 | 36,121,420 |
| 2017-04-10 | $9.74 | $9.85 | $9.66 | $9.70 | $5.77 | 40,118,020 |
| 2017-04-07 | $9.78 | $9.80 | $9.64 | $9.74 | $5.79 | 41,889,210 |
| 2017-04-06 | $9.80 | $9.90 | $9.74 | $9.80 | $5.83 | 34,796,480 |
| 2017-04-05 | $9.88 | $10.00 | $9.73 | $9.91 | $5.90 | 58,933,590 |
| 2017-04-04 | $9.61 | $9.61 | $9.61 | $9.61 | $5.72 | 0 |
| 2017-04-03 | $9.61 | $9.61 | $9.61 | $9.61 | $5.72 | 0 |
| 2017-03-31 | $9.58 | $9.64 | $9.52 | $9.61 | $5.72 | 16,814,910 |
| 2017-03-30 | $9.55 | $9.59 | $9.49 | $9.55 | $5.68 | 19,371,610 |
| 2017-03-29 | $9.61 | $9.65 | $9.49 | $9.53 | $5.67 | 23,035,480 |
| 2017-03-28 | $9.65 | $9.65 | $9.54 | $9.60 | $5.71 | 15,857,000 |
| 2017-03-27 | $9.60 | $9.68 | $9.54 | $9.62 | $5.72 | 28,484,100 |
| 2017-03-24 | $9.60 | $9.63 | $9.51 | $9.59 | $5.71 | 17,275,680 |
| 2017-03-23 | $9.54 | $9.62 | $9.51 | $9.57 | $5.69 | 14,805,620 |
| 2017-03-22 | $9.70 | $9.70 | $9.49 | $9.53 | $5.67 | 36,232,320 |
| 2017-03-21 | $9.67 | $9.75 | $9.65 | $9.74 | $5.79 | 24,933,030 |
| 2017-03-20 | $9.78 | $9.80 | $9.58 | $9.69 | $5.77 | 43,724,950 |
| 2017-03-17 | $9.91 | $9.92 | $9.77 | $9.81 | $5.84 | 31,628,450 |
| 2017-03-16 | $9.83 | $9.90 | $9.83 | $9.90 | $5.89 | 18,600,450 |
| 2017-03-15 | $9.84 | $9.86 | $9.79 | $9.82 | $5.84 | 17,294,550 |
| 2017-03-14 | $9.92 | $9.94 | $9.85 | $9.86 | $5.87 | 20,064,160 |
| 2017-03-13 | $9.83 | $9.94 | $9.81 | $9.91 | $5.90 | 15,581,830 |
| 2017-03-10 | $9.83 | $9.85 | $9.79 | $9.84 | $5.85 | 14,276,470 |
| 2017-03-09 | $9.83 | $9.85 | $9.76 | $9.83 | $5.85 | 23,966,730 |
| 2017-03-08 | $9.84 | $9.87 | $9.81 | $9.84 | $5.85 | 11,928,080 |
| 2017-03-07 | $9.86 | $9.89 | $9.80 | $9.86 | $5.87 | 22,348,480 |
| 2017-03-06 | $9.90 | $9.92 | $9.84 | $9.85 | $5.86 | 16,707,290 |
| 2017-03-03 | $9.85 | $9.94 | $9.80 | $9.88 | $5.88 | 17,594,490 |
| 2017-03-02 | $10.00 | $10.04 | $9.83 | $9.86 | $5.87 | 28,013,080 |
| 2017-03-01 | $10.08 | $10.10 | $9.98 | $10.00 | $5.95 | 29,658,980 |
| 2017-02-28 | $10.06 | $10.15 | $10.04 | $10.06 | $5.99 | 12,515,260 |
| 2017-02-27 | $10.08 | $10.11 | $9.99 | $10.08 | $6.00 | 27,336,590 |
| 2017-02-24 | $10.13 | $10.15 | $10.08 | $10.13 | $6.03 | 12,610,990 |
| 2017-02-23 | $10.12 | $10.20 | $10.10 | $10.14 | $6.03 | 18,114,750 |
| 2017-02-22 | $10.17 | $10.20 | $10.10 | $10.13 | $6.03 | 22,605,110 |
| 2017-02-21 | $10.17 | $10.24 | $10.15 | $10.17 | $6.05 | 36,182,090 |
| 2017-02-20 | $10.09 | $10.24 | $10.08 | $10.19 | $6.06 | 65,987,680 |
| 2017-02-17 | $10.14 | $10.15 | $10.07 | $10.08 | $6.00 | 20,870,030 |
| 2017-02-16 | $10.05 | $10.16 | $10.05 | $10.15 | $6.04 | 26,877,860 |
| 2017-02-15 | $10.00 | $10.14 | $9.97 | $10.08 | $6.00 | 34,931,970 |
| 2017-02-14 | $10.05 | $10.06 | $9.94 | $9.97 | $5.93 | 20,902,120 |
| 2017-02-13 | $9.97 | $10.06 | $9.96 | $10.05 | $5.98 | 26,839,560 |
| 2017-02-10 | $9.99 | $9.99 | $9.93 | $9.96 | $5.93 | 21,266,780 |
| 2017-02-09 | $10.00 | $10.02 | $9.95 | $9.95 | $5.92 | 15,198,890 |
| 2017-02-08 | $10.01 | $10.04 | $9.91 | $10.02 | $5.96 | 16,114,400 |
| 2017-02-07 | $10.02 | $10.06 | $10.01 | $10.03 | $5.97 | 11,969,420 |
| 2017-02-06 | $10.05 | $10.06 | $10.00 | $10.03 | $5.97 | 13,505,800 |
| 2017-02-03 | $10.11 | $10.12 | $10.01 | $10.02 | $5.96 | 11,321,830 |
| 2017-02-02 | $10.09 | $10.09 | $10.09 | $10.09 | $6.00 | 0 |
| 2017-02-01 | $10.09 | $10.09 | $10.09 | $10.09 | $6.00 | 0 |
| 2017-01-31 | $10.09 | $10.09 | $10.09 | $10.09 | $6.00 | 0 |
| 2017-01-30 | $10.09 | $10.09 | $10.09 | $10.09 | $6.00 | 0 |
| 2017-01-27 | $10.09 | $10.09 | $10.09 | $10.09 | $6.00 | 0 |
| 2017-01-26 | $10.07 | $10.13 | $10.04 | $10.09 | $6.00 | 12,642,180 |
| 2017-01-25 | $10.06 | $10.09 | $10.02 | $10.07 | $5.99 | 9,481,750 |
| 2017-01-24 | $10.09 | $10.11 | $10.02 | $10.09 | $6.00 | 14,550,460 |
| 2017-01-23 | $10.08 | $10.09 | $10.02 | $10.08 | $6.00 | 12,761,230 |
| 2017-01-20 | $10.02 | $10.09 | $9.99 | $10.03 | $5.97 | 23,054,890 |
| 2017-01-19 | $9.99 | $10.12 | $9.99 | $10.01 | $5.96 | 14,996,700 |
| 2017-01-18 | $9.97 | $10.06 | $9.95 | $10.03 | $5.97 | 12,968,850 |
| 2017-01-17 | $10.06 | $10.08 | $9.94 | $9.96 | $5.93 | 25,268,650 |
| 2017-01-16 | $9.89 | $10.09 | $9.85 | $10.06 | $5.99 | 63,885,140 |
| 2017-01-13 | $9.77 | $9.91 | $9.77 | $9.89 | $5.88 | 27,708,600 |
| 2017-01-12 | $9.81 | $9.85 | $9.73 | $9.80 | $5.83 | 10,222,690 |
| 2017-01-11 | $9.90 | $9.90 | $9.76 | $9.80 | $5.83 | 16,154,350 |
| 2017-01-10 | $9.84 | $9.88 | $9.81 | $9.86 | $5.87 | 12,004,700 |
| 2017-01-09 | $9.89 | $9.90 | $9.78 | $9.86 | $5.87 | 15,003,850 |
| 2017-01-06 | $9.89 | $9.90 | $9.83 | $9.83 | $5.85 | 10,475,060 |
| 2017-01-05 | $9.90 | $9.94 | $9.86 | $9.88 | $5.88 | 18,552,720 |
| 2017-01-04 | $9.86 | $9.95 | $9.83 | $9.87 | $5.87 | 18,403,980 |
| 2017-01-03 | $9.77 | $9.94 | $9.75 | $9.88 | $5.88 | 19,048,730 |
| 2017-01-02 | $9.76 | $9.76 | $9.76 | $9.76 | $5.81 | 0 |
| 2016-12-30 | $9.65 | $9.78 | $9.65 | $9.76 | $5.81 | 18,423,910 |
| 2016-12-29 | $9.67 | $9.71 | $9.63 | $9.67 | $5.75 | 15,364,410 |
| 2016-12-28 | $9.75 | $9.77 | $9.63 | $9.69 | $5.77 | 18,455,620 |
| 2016-12-27 | $9.75 | $9.78 | $9.71 | $9.75 | $5.80 | 15,896,190 |
| 2016-12-26 | $9.64 | $9.75 | $9.63 | $9.74 | $5.79 | 23,803,600 |
| 2016-12-23 | $9.70 | $9.72 | $9.60 | $9.70 | $5.77 | 26,990,270 |
| 2016-12-22 | $9.91 | $9.95 | $9.65 | $9.74 | $5.79 | 46,348,110 |
| 2016-12-21 | $9.90 | $9.98 | $9.88 | $9.92 | $5.90 | 35,099,390 |
| 2016-12-20 | $9.95 | $9.97 | $9.70 | $9.94 | $5.91 | 43,860,060 |
| 2016-12-19 | $9.92 | $10.01 | $9.89 | $9.95 | $5.92 | 15,570,230 |
| 2016-12-16 | $9.89 | $10.00 | $9.83 | $9.95 | $5.92 | 42,253,190 |
| 2016-12-15 | $10.10 | $10.17 | $9.73 | $9.92 | $5.90 | 63,633,330 |
| 2016-12-14 | $10.21 | $10.29 | $10.15 | $10.17 | $6.05 | 19,659,770 |
| 2016-12-13 | $10.25 | $10.29 | $10.11 | $10.19 | $6.06 | 29,360,120 |
| 2016-12-12 | $10.11 | $10.34 | $10.06 | $10.30 | $6.13 | 76,345,530 |
| 2016-12-09 | $10.11 | $10.35 | $10.06 | $10.10 | $6.01 | 51,875,660 |
| 2016-12-08 | $10.06 | $10.16 | $10.04 | $10.11 | $6.02 | 27,059,350 |
| 2016-12-07 | $9.98 | $10.07 | $9.97 | $10.04 | $5.97 | 31,925,240 |
| 2016-12-06 | $10.20 | $10.25 | $9.99 | $10.02 | $5.96 | 63,050,720 |
| 2016-12-05 | $10.10 | $10.38 | $10.03 | $10.28 | $6.12 | 59,638,120 |
| 2016-12-02 | $10.17 | $10.42 | $10.09 | $10.37 | $6.17 | 50,394,410 |
| 2016-12-01 | $10.14 | $10.29 | $10.12 | $10.24 | $6.09 | 50,058,470 |
| 2016-11-30 | $10.20 | $10.23 | $9.98 | $10.12 | $6.02 | 47,825,280 |
| 2016-11-29 | $10.24 | $10.30 | $10.04 | $10.19 | $6.06 | 47,644,320 |
| 2016-11-28 | $10.30 | $10.50 | $10.20 | $10.24 | $6.09 | 56,696,060 |
| 2016-11-25 | $9.99 | $10.35 | $9.99 | $10.30 | $6.13 | 67,712,670 |
| 2016-11-24 | $10.02 | $10.03 | $9.93 | $9.98 | $5.94 | 39,971,170 |
| 2016-11-23 | $9.85 | $10.11 | $9.82 | $10.01 | $5.96 | 72,427,130 |
| 2016-11-22 | $9.75 | $9.86 | $9.73 | $9.85 | $5.86 | 46,485,330 |
| 2016-11-21 | $9.63 | $9.76 | $9.61 | $9.74 | $5.79 | 32,021,810 |
| 2016-11-18 | $9.65 | $9.67 | $9.61 | $9.64 | $5.74 | 17,270,580 |
| 2016-11-17 | $9.63 | $9.66 | $9.59 | $9.65 | $5.74 | 22,137,360 |
| 2016-11-16 | $9.63 | $9.67 | $9.57 | $9.64 | $5.74 | 21,832,060 |
| 2016-11-15 | $9.56 | $9.62 | $9.55 | $9.60 | $5.71 | 19,177,870 |
| 2016-11-14 | $9.54 | $9.67 | $9.50 | $9.59 | $5.71 | 36,609,320 |
| 2016-11-11 | $9.55 | $9.65 | $9.50 | $9.54 | $5.68 | 31,703,450 |
| 2016-11-10 | $9.54 | $9.65 | $9.53 | $9.58 | $5.70 | 26,768,440 |
| 2016-11-09 | $9.52 | $9.56 | $9.34 | $9.47 | $5.63 | 40,094,710 |
| 2016-11-08 | $9.48 | $9.55 | $9.45 | $9.54 | $5.68 | 29,051,150 |
| 2016-11-07 | $9.55 | $9.55 | $9.43 | $9.48 | $5.64 | 36,472,160 |
| 2016-11-04 | $9.38 | $9.62 | $9.38 | $9.47 | $5.63 | 39,248,760 |
| 2016-11-03 | $9.30 | $9.43 | $9.29 | $9.41 | $5.60 | 38,847,070 |
| 2016-11-02 | $9.33 | $9.36 | $9.28 | $9.32 | $5.55 | 29,499,170 |
| 2016-11-01 | $9.31 | $9.37 | $9.29 | $9.34 | $5.56 | 26,526,170 |
| 2016-10-31 | $9.34 | $9.36 | $9.19 | $9.32 | $5.55 | 0 |
| 2016-10-28 | $9.31 | $9.45 | $9.29 | $9.37 | $5.57 | 27,270,110 |
| 2016-10-27 | $9.32 | $9.35 | $9.28 | $9.33 | $5.55 | 29,274,820 |
| 2016-10-26 | $9.31 | $9.36 | $9.25 | $9.32 | $5.55 | 15,333,670 |
| 2016-10-25 | $9.40 | $9.47 | $9.31 | $9.34 | $5.56 | 20,575,420 |
| 2016-10-24 | $9.34 | $9.49 | $9.31 | $9.40 | $5.59 | 43,525,090 |
| 2016-10-21 | $9.19 | $9.33 | $9.19 | $9.32 | $5.55 | 39,705,130 |
| 2016-10-20 | $9.18 | $9.24 | $9.17 | $9.21 | $5.48 | 19,691,500 |
| 2016-10-19 | $9.19 | $9.22 | $9.16 | $9.17 | $5.46 | 16,227,390 |
| 2016-10-18 | $9.12 | $9.24 | $9.11 | $9.20 | $5.47 | 21,338,110 |
| 2016-10-17 | $9.17 | $9.19 | $9.13 | $9.16 | $5.45 | 29,417,830 |
| 2016-10-14 | $9.24 | $9.24 | $9.13 | $9.18 | $5.46 | 18,481,300 |
| 2016-10-13 | $9.25 | $9.44 | $9.18 | $9.20 | $5.47 | 62,283,240 |
| 2016-10-12 | $9.09 | $9.11 | $9.06 | $9.10 | $5.41 | 17,206,530 |
| 2016-10-11 | $9.13 | $9.15 | $9.08 | $9.10 | $5.41 | 29,878,490 |
| 2016-10-10 | $9.11 | $9.15 | $9.09 | $9.12 | $5.43 | 19,833,230 |
| 2016-10-07 | $9.10 | $9.10 | $9.10 | $9.10 | $5.41 | 0 |
| 2016-10-06 | $9.10 | $9.10 | $9.10 | $9.10 | $5.41 | 0 |
| 2016-10-05 | $9.10 | $9.10 | $9.10 | $9.10 | $5.41 | 0 |
| 2016-10-04 | $9.10 | $9.10 | $9.10 | $9.10 | $5.41 | 0 |
| 2016-10-03 | $9.10 | $9.10 | $9.10 | $9.10 | $5.41 | 0 |
| 2016-09-30 | $9.11 | $9.14 | $9.10 | $9.10 | $5.41 | 16,899,780 |
| 2016-09-29 | $9.11 | $9.14 | $9.09 | $9.11 | $5.42 | 13,767,590 |
| 2016-09-28 | $9.10 | $9.13 | $9.07 | $9.11 | $5.42 | 18,144,480 |
| 2016-09-27 | $9.05 | $9.12 | $9.03 | $9.11 | $5.42 | 29,757,000 |
| 2016-09-26 | $9.10 | $9.12 | $9.05 | $9.08 | $5.40 | 35,979,150 |
| 2016-09-23 | $9.15 | $9.16 | $9.05 | $9.12 | $5.43 | 44,255,400 |
| 2016-09-22 | $9.12 | $9.16 | $9.10 | $9.13 | $5.43 | 17,435,290 |
| 2016-09-21 | $9.10 | $9.13 | $9.04 | $9.10 | $5.41 | 22,587,200 |
| 2016-09-20 | $9.17 | $9.19 | $9.05 | $9.09 | $5.41 | 39,738,600 |
| 2016-09-19 | $9.08 | $9.20 | $9.08 | $9.14 | $5.44 | 22,522,020 |
| 2016-09-16 | $9.08 | $9.08 | $9.08 | $9.08 | $5.40 | 0 |
| 2016-09-15 | $9.08 | $9.08 | $9.08 | $9.08 | $5.40 | 0 |
| 2016-09-14 | $9.06 | $9.11 | $9.01 | $9.08 | $5.40 | 46,922,930 |
| 2016-09-13 | $9.06 | $9.12 | $9.05 | $9.08 | $5.40 | 49,996,630 |
| 2016-09-12 | $9.10 | $9.13 | $8.88 | $9.05 | $5.38 | 76,283,750 |
| 2016-09-09 | $9.16 | $9.19 | $9.13 | $9.17 | $5.46 | 26,949,780 |
| 2016-09-08 | $9.13 | $9.17 | $9.09 | $9.17 | $5.46 | 35,301,400 |
| 2016-09-07 | $9.11 | $9.15 | $9.05 | $9.13 | $5.43 | 36,248,480 |
| 2016-09-06 | $9.07 | $9.12 | $9.05 | $9.11 | $5.42 | 36,948,700 |
| 2016-09-05 | $9.07 | $9.09 | $9.04 | $9.08 | $5.40 | 48,525,210 |
| 2016-09-02 | $8.95 | $9.08 | $8.93 | $9.07 | $5.40 | 47,916,990 |
| 2016-09-01 | $8.97 | $9.07 | $8.94 | $8.99 | $5.35 | 44,707,770 |
| 2016-08-31 | $8.89 | $9.04 | $8.86 | $8.98 | $5.34 | 40,526,880 |
| 2016-08-30 | $8.83 | $8.90 | $8.82 | $8.87 | $5.28 | 29,177,420 |
| 2016-08-29 | $8.86 | $8.88 | $8.77 | $8.82 | $5.25 | 13,269,170 |
| 2016-08-26 | $8.87 | $8.96 | $8.83 | $8.89 | $5.29 | 24,151,360 |
| 2016-08-25 | $8.80 | $8.88 | $8.73 | $8.86 | $5.27 | 23,119,000 |
| 2016-08-24 | $8.81 | $8.86 | $8.77 | $8.80 | $5.24 | 16,321,750 |
| 2016-08-23 | $8.81 | $8.87 | $8.80 | $8.83 | $5.25 | 23,928,370 |
| 2016-08-22 | $8.86 | $8.89 | $8.77 | $8.81 | $5.24 | 25,313,640 |
| 2016-08-19 | $8.88 | $8.92 | $8.81 | $8.86 | $5.27 | 25,400,610 |
| 2016-08-18 | $8.83 | $8.96 | $8.83 | $8.89 | $5.29 | 30,642,710 |
| 2016-08-17 | $8.91 | $9.04 | $8.83 | $8.88 | $5.28 | 45,128,570 |
| 2016-08-16 | $9.00 | $9.06 | $8.85 | $8.89 | $5.29 | 81,626,380 |
| 2016-08-15 | $8.80 | $9.09 | $8.80 | $8.99 | $5.35 | 125,486,780 |
| 2016-08-12 | $8.64 | $8.80 | $8.62 | $8.79 | $5.23 | 88,838,350 |
| 2016-08-11 | $8.50 | $8.75 | $8.48 | $8.64 | $5.14 | 123,117,150 |
| 2016-08-10 | $8.48 | $8.51 | $8.46 | $8.49 | $5.05 | 36,586,250 |
| 2016-08-09 | $8.48 | $8.53 | $8.44 | $8.48 | $5.05 | 50,006,610 |
| 2016-08-08 | $8.45 | $8.50 | $8.43 | $8.47 | $5.04 | 45,051,760 |
| 2016-08-05 | $8.38 | $8.48 | $8.36 | $8.47 | $5.04 | 63,001,710 |
| 2016-08-04 | $8.37 | $8.40 | $8.34 | $8.38 | $4.99 | 36,695,210 |
| 2016-08-03 | $8.35 | $8.37 | $8.32 | $8.35 | $4.97 | 38,674,430 |
| 2016-08-02 | $8.41 | $8.42 | $8.35 | $8.38 | $4.99 | 28,707,450 |
| 2016-08-01 | $8.40 | $8.44 | $8.38 | $8.41 | $5.00 | 52,526,760 |
| 2016-07-29 | $8.40 | $8.43 | $8.39 | $8.40 | $5.00 | 49,064,950 |
| 2016-07-28 | $8.41 | $8.46 | $8.38 | $8.40 | $5.00 | 45,973,140 |
| 2016-07-27 | $8.45 | $8.49 | $8.35 | $8.47 | $5.04 | 80,960,960 |
| 2016-07-26 | $8.40 | $8.46 | $8.40 | $8.44 | $5.02 | 37,287,120 |
| 2016-07-25 | $8.44 | $8.47 | $8.38 | $8.40 | $5.00 | 27,333,800 |
| 2016-07-22 | $8.52 | $8.52 | $8.40 | $8.42 | $5.01 | 42,118,800 |
| 2016-07-21 | $8.52 | $8.54 | $8.48 | $8.52 | $5.07 | 36,542,640 |
| 2016-07-20 | $8.58 | $8.59 | $8.49 | $8.51 | $5.06 | 33,865,150 |
| 2016-07-19 | $8.65 | $8.67 | $8.55 | $8.58 | $5.10 | 34,354,810 |
| 2016-07-18 | $8.60 | $8.72 | $8.60 | $8.65 | $5.15 | 47,310,910 |
| 2016-07-15 | $8.62 | $8.66 | $8.58 | $8.60 | $5.12 | 26,242,570 |
| 2016-07-14 | $8.63 | $8.72 | $8.61 | $8.62 | $5.13 | 26,943,450 |
| 2016-07-13 | $8.62 | $8.78 | $8.60 | $8.67 | $5.16 | 49,223,040 |
| 2016-07-12 | $8.56 | $8.64 | $8.51 | $8.62 | $5.13 | 40,385,740 |
| 2016-07-11 | $8.59 | $8.67 | $8.53 | $8.56 | $5.09 | 25,346,520 |
| 2016-07-08 | $10.67 | $10.70 | $10.57 | $10.57 | $5.12 | 24,946,590 |
| 2016-07-07 | $10.54 | $10.78 | $10.53 | $10.65 | $5.16 | 48,004,850 |
| 2016-07-06 | $10.57 | $10.60 | $10.51 | $10.54 | $5.10 | 21,159,970 |
| 2016-07-05 | $10.68 | $10.71 | $10.58 | $10.59 | $5.13 | 27,043,410 |
| 2016-07-04 | $10.40 | $10.74 | $10.40 | $10.61 | $5.14 | 47,505,020 |
| 2016-07-01 | $10.36 | $10.49 | $10.34 | $10.46 | $5.06 | 37,840,520 |
| 2016-06-30 | $10.35 | $10.38 | $10.32 | $10.37 | $5.02 | 25,014,540 |
| 2016-06-29 | $10.35 | $10.39 | $10.29 | $10.38 | $5.03 | 36,353,120 |
| 2016-06-28 | $10.32 | $10.38 | $10.26 | $10.37 | $5.02 | 35,101,010 |
| 2016-06-27 | $10.29 | $10.38 | $10.28 | $10.35 | $5.01 | 26,563,680 |
| 2016-06-24 | $10.32 | $10.36 | $9.90 | $10.36 | $5.02 | 45,191,630 |
| 2016-06-23 | $10.35 | $10.37 | $10.28 | $10.35 | $5.01 | 26,166,490 |
| 2016-06-22 | $10.30 | $10.35 | $10.30 | $10.35 | $5.01 | 18,070,450 |
| 2016-06-21 | $10.33 | $10.36 | $10.29 | $10.34 | $5.01 | 23,881,300 |
| 2016-06-20 | $10.36 | $10.38 | $10.28 | $10.32 | $5.00 | 18,528,430 |
| 2016-06-17 | $10.30 | $10.40 | $10.30 | $10.31 | $4.99 | 22,973,100 |
| 2016-06-16 | $10.30 | $10.36 | $10.29 | $10.31 | $4.99 | 23,702,450 |
| 2016-06-15 | $10.24 | $10.44 | $10.23 | $10.37 | $5.02 | 30,927,980 |
| 2016-06-14 | $10.32 | $10.40 | $10.29 | $10.38 | $5.03 | 19,845,780 |
| 2016-06-13 | $10.58 | $10.62 | $10.31 | $10.33 | $5.00 | 26,243,700 |
| 2016-06-10 | $10.64 | $10.64 | $10.64 | $10.64 | $5.15 | 0 |
| 2016-06-09 | $10.64 | $10.64 | $10.64 | $10.64 | $5.15 | 0 |
| 2016-06-08 | $10.61 | $10.76 | $10.58 | $10.64 | $5.15 | 16,513,320 |
| 2016-06-07 | $10.68 | $10.68 | $10.57 | $10.61 | $5.14 | 12,034,530 |
| 2016-06-06 | $10.74 | $10.78 | $10.58 | $10.61 | $5.14 | 16,645,860 |
| 2016-06-03 | $10.69 | $10.76 | $10.65 | $10.70 | $5.18 | 20,863,670 |
| 2016-06-02 | $10.63 | $10.73 | $10.59 | $10.64 | $5.15 | 13,326,630 |
| 2016-06-01 | $10.76 | $10.76 | $10.76 | $10.76 | $5.21 | 0 |
| 2016-05-31 | $10.53 | $10.79 | $10.50 | $10.76 | $5.21 | 44,823,370 |
| 2016-05-30 | $10.32 | $10.64 | $10.27 | $10.53 | $5.10 | 41,855,510 |
| 2016-05-27 | $10.31 | $10.32 | $10.27 | $10.30 | $4.99 | 16,018,790 |
| 2016-05-26 | $10.29 | $10.33 | $10.24 | $10.32 | $5.00 | 21,523,310 |
| 2016-05-25 | $10.35 | $10.35 | $10.26 | $10.31 | $4.99 | 14,955,990 |
| 2016-05-24 | $10.31 | $10.33 | $10.27 | $10.30 | $4.99 | 15,361,780 |
| 2016-05-23 | $10.34 | $10.37 | $10.29 | $10.31 | $4.99 | 19,675,080 |
| 2016-05-20 | $10.36 | $10.41 | $10.31 | $10.33 | $5.00 | 12,008,940 |
| 2016-05-19 | $10.38 | $10.52 | $10.32 | $10.34 | $5.01 | 26,171,500 |
| 2016-05-18 | $10.30 | $10.46 | $10.27 | $10.42 | $5.04 | 50,155,860 |
| 2016-05-17 | $10.33 | $10.35 | $10.29 | $10.33 | $5.00 | 14,882,900 |
| 2016-05-16 | $10.32 | $10.37 | $10.28 | $10.32 | $5.00 | 12,427,570 |
| 2016-05-13 | $10.32 | $10.32 | $10.26 | $10.30 | $4.99 | 19,803,550 |
| 2016-05-12 | $10.23 | $10.35 | $10.20 | $10.33 | $5.00 | 25,831,750 |
| 2016-05-11 | $10.25 | $10.35 | $10.20 | $10.27 | $4.97 | 30,018,300 |
| 2016-05-10 | $10.25 | $10.31 | $10.20 | $10.25 | $4.96 | 30,114,830 |
| 2016-05-09 | $10.28 | $10.31 | $10.19 | $10.30 | $4.99 | 51,351,890 |
| 2016-05-06 | $10.31 | $10.39 | $10.25 | $10.26 | $4.97 | 32,019,480 |
| 2016-05-05 | $10.30 | $10.33 | $10.28 | $10.32 | $5.00 | 16,897,320 |
| 2016-05-04 | $10.31 | $10.37 | $10.28 | $10.32 | $5.00 | 28,442,340 |
| 2016-05-03 | $10.27 | $10.44 | $10.25 | $10.30 | $4.99 | 37,161,390 |
| 2016-05-02 | $10.30 | $10.30 | $10.30 | $10.30 | $4.99 | 0 |
| 2016-04-29 | $10.42 | $10.44 | $10.27 | $10.30 | $4.99 | 38,184,930 |
| 2016-04-28 | $10.47 | $10.57 | $10.37 | $10.47 | $5.07 | 53,839,030 |
| 2016-04-27 | $10.43 | $10.50 | $10.40 | $10.49 | $5.08 | 42,921,360 |
| 2016-04-26 | $10.41 | $10.56 | $10.40 | $10.46 | $5.06 | 47,230,940 |
| 2016-04-25 | $10.23 | $10.50 | $10.19 | $10.48 | $5.07 | 74,461,820 |
| 2016-04-22 | $10.19 | $10.30 | $10.18 | $10.23 | $4.95 | 27,032,070 |
| 2016-04-21 | $10.28 | $10.30 | $10.16 | $10.19 | $4.93 | 34,263,800 |
| 2016-04-20 | $10.18 | $10.32 | $9.98 | $10.30 | $4.99 | 91,239,140 |
| 2016-04-19 | $10.20 | $10.22 | $10.11 | $10.19 | $4.93 | 26,270,930 |
| 2016-04-18 | $10.16 | $10.20 | $10.11 | $10.12 | $4.90 | 33,163,750 |
| 2016-04-15 | $10.28 | $10.29 | $10.18 | $10.25 | $4.96 | 34,230,840 |
| 2016-04-14 | $10.11 | $10.21 | $10.08 | $10.21 | $4.94 | 56,525,560 |
| 2016-04-13 | $10.04 | $10.23 | $9.99 | $10.06 | $4.87 | 124,080,830 |
| 2016-04-12 | $10.00 | $10.05 | $9.97 | $10.01 | $4.85 | 27,290,370 |
| 2016-04-11 | $9.93 | $10.06 | $9.93 | $10.01 | $4.85 | 34,572,270 |
| 2016-04-08 | $9.81 | $10.01 | $9.80 | $9.95 | $4.82 | 45,861,510 |
| 2016-04-07 | $10.00 | $10.00 | $9.81 | $9.88 | $4.78 | 38,726,490 |
| 2016-04-06 | $9.95 | $10.01 | $9.93 | $9.97 | $4.83 | 28,999,720 |
| 2016-04-05 | $9.92 | $10.05 | $9.89 | $10.03 | $4.86 | 42,211,330 |
| 2016-04-04 | $10.03 | $10.03 | $10.03 | $10.03 | $4.86 | 0 |
| 2016-04-01 | $10.01 | $10.06 | $9.86 | $10.03 | $4.86 | 75,613,500 |
| 2016-03-31 | $10.17 | $10.17 | $9.99 | $10.08 | $4.88 | 50,227,580 |
| 2016-03-30 | $10.04 | $10.16 | $10.01 | $10.14 | $4.91 | 57,824,360 |
| 2016-03-29 | $10.00 | $10.07 | $9.97 | $10.00 | $4.84 | 44,515,620 |
| 2016-03-28 | $10.09 | $10.15 | $9.91 | $9.97 | $4.83 | 43,972,940 |
| 2016-03-25 | $10.09 | $10.14 | $10.05 | $10.08 | $4.88 | 27,236,820 |
| 2016-03-24 | $10.18 | $10.18 | $10.06 | $10.09 | $4.88 | 44,883,070 |
| 2016-03-23 | $10.19 | $10.32 | $10.15 | $10.21 | $4.94 | 41,390,620 |
| 2016-03-22 | $10.29 | $10.47 | $10.20 | $10.24 | $4.96 | 70,011,520 |
| 2016-03-21 | $10.25 | $10.44 | $10.20 | $10.32 | $5.00 | 124,827,340 |
| 2016-03-18 | $10.27 | $10.34 | $10.15 | $10.25 | $4.96 | 164,722,980 |
| 2016-03-17 | $10.38 | $10.54 | $10.10 | $10.27 | $4.97 | 95,022,390 |
| 2016-03-16 | $10.20 | $10.65 | $10.16 | $10.50 | $5.08 | 184,087,080 |
| 2016-03-15 | $9.99 | $10.41 | $9.91 | $10.33 | $5.00 | 104,515,270 |
| 2016-03-14 | $10.24 | $10.42 | $9.89 | $9.99 | $4.84 | 120,216,610 |
| 2016-03-11 | $10.10 | $10.28 | $10.01 | $10.24 | $4.96 | 41,459,030 |
| 2016-03-10 | $10.38 | $10.53 | $10.10 | $10.15 | $4.91 | 52,944,620 |
| 2016-03-09 | $10.21 | $10.59 | $10.09 | $10.57 | $5.12 | 83,031,060 |
| 2016-03-08 | $10.15 | $10.47 | $9.93 | $10.40 | $5.03 | 74,953,380 |
| 2016-03-07 | $10.31 | $10.39 | $10.06 | $10.22 | $4.95 | 95,511,530 |
| 2016-03-04 | $9.88 | $10.47 | $9.87 | $10.43 | $5.05 | 218,243,270 |
| 2016-03-03 | $9.79 | $9.97 | $9.73 | $9.95 | $4.82 | 63,696,800 |
| 2016-03-02 | $9.65 | $9.86 | $9.52 | $9.84 | $4.76 | 83,839,630 |
| 2016-03-01 | $9.54 | $9.75 | $9.41 | $9.65 | $4.67 | 52,330,970 |
| 2016-02-29 | $9.33 | $9.64 | $9.25 | $9.61 | $4.65 | 68,486,540 |
| 2016-02-26 | $9.30 | $9.56 | $9.25 | $9.39 | $4.55 | 38,709,050 |
| 2016-02-25 | $9.53 | $9.62 | $9.14 | $9.25 | $4.48 | 60,050,740 |
| 2016-02-24 | $9.34 | $9.52 | $9.32 | $9.48 | $4.59 | 25,036,730 |
| 2016-02-23 | $9.47 | $9.50 | $9.31 | $9.39 | $4.55 | 19,527,580 |
| 2016-02-22 | $9.36 | $9.53 | $9.31 | $9.47 | $4.58 | 35,653,940 |
| 2016-02-19 | $9.46 | $9.55 | $9.25 | $9.29 | $4.50 | 44,632,750 |
| 2016-02-18 | $9.53 | $9.64 | $9.48 | $9.50 | $4.60 | 56,209,180 |
| 2016-02-17 | $9.49 | $9.64 | $9.43 | $9.52 | $4.61 | 50,834,910 |
| 2016-02-16 | $9.38 | $9.55 | $9.35 | $9.50 | $4.60 | 32,686,150 |
| 2016-02-15 | $9.30 | $9.45 | $9.25 | $9.35 | $4.53 | 18,261,220 |
| 2016-02-12 | $9.55 | $9.55 | $9.55 | $9.55 | $4.62 | 0 |
| 2016-02-11 | $9.55 | $9.55 | $9.55 | $9.55 | $4.62 | 0 |
| 2016-02-10 | $9.55 | $9.55 | $9.55 | $9.55 | $4.62 | 0 |
| 2016-02-09 | $9.55 | $9.55 | $9.55 | $9.55 | $4.62 | 0 |
| 2016-02-08 | $9.55 | $9.55 | $9.55 | $9.55 | $4.62 | 0 |
| 2016-02-05 | $9.65 | $9.65 | $9.53 | $9.55 | $4.62 | 19,143,540 |
| 2016-02-04 | $9.44 | $9.62 | $9.44 | $9.60 | $4.65 | 31,187,430 |
| 2016-02-03 | $9.38 | $9.52 | $9.34 | $9.43 | $4.57 | 30,646,020 |
| 2016-02-02 | $9.27 | $9.55 | $9.25 | $9.44 | $4.57 | 41,714,530 |
| 2016-02-01 | $9.28 | $9.40 | $9.14 | $9.32 | $4.51 | 50,031,550 |
| 2016-01-29 | $8.90 | $9.49 | $8.78 | $9.33 | $4.52 | 68,304,680 |
| 2016-01-28 | $9.23 | $9.36 | $8.79 | $8.96 | $4.34 | 72,078,410 |
| 2016-01-27 | $9.51 | $9.68 | $9.04 | $9.25 | $4.48 | 61,452,160 |
| 2016-01-26 | $9.88 | $10.00 | $9.48 | $9.57 | $4.63 | 48,572,070 |
| 2016-01-25 | $9.94 | $10.01 | $9.84 | $9.96 | $4.82 | 36,809,680 |
| 2016-01-22 | $9.85 | $9.96 | $9.75 | $9.89 | $4.79 | 38,958,580 |
| 2016-01-21 | $9.76 | $10.06 | $9.75 | $9.81 | $4.75 | 53,121,570 |
| 2016-01-20 | $10.05 | $10.09 | $9.82 | $9.89 | $4.79 | 59,567,130 |
| 2016-01-19 | $9.92 | $10.12 | $9.81 | $10.10 | $4.89 | 63,352,310 |
| 2016-01-18 | $9.80 | $10.09 | $9.67 | $9.92 | $4.80 | 52,085,230 |
| 2016-01-15 | $10.01 | $10.05 | $9.80 | $9.96 | $4.82 | 87,274,440 |
| 2016-01-14 | $9.71 | $10.03 | $9.62 | $10.00 | $4.84 | 85,209,690 |
| 2016-01-13 | $10.01 | $10.12 | $9.92 | $9.95 | $4.82 | 81,701,210 |
| 2016-01-12 | $10.05 | $10.10 | $9.90 | $9.97 | $4.83 | 108,380,790 |
| 2016-01-11 | $10.03 | $10.37 | $10.00 | $10.12 | $4.90 | 115,910,060 |
| 2016-01-08 | $10.01 | $10.46 | $9.86 | $10.24 | $4.96 | 100,196,730 |
| 2016-01-07 | $10.15 | $10.18 | $9.80 | $9.86 | $4.77 | 14,568,910 |
| 2016-01-06 | $10.11 | $10.33 | $10.03 | $10.28 | $4.98 | 62,746,610 |
| 2016-01-05 | $9.88 | $10.26 | $9.86 | $10.08 | $4.88 | 100,279,180 |
| 2016-01-04 | $10.54 | $10.54 | $9.98 | $10.02 | $4.85 | 80,335,550 |
| 2016-01-01 | $10.53 | $10.53 | $10.53 | $10.53 | $5.10 | 0 |
| 2015-12-31 | $10.60 | $10.74 | $10.51 | $10.53 | $5.10 | 58,657,620 |
| 2015-12-30 | $10.64 | $10.69 | $10.41 | $10.63 | $5.15 | 62,181,780 |
| 2015-12-29 | $10.43 | $10.70 | $10.34 | $10.69 | $5.18 | 75,704,360 |
| 2015-12-28 | $10.90 | $11.04 | $10.37 | $10.45 | $5.06 | 151,841,890 |
| 2015-12-25 | $10.94 | $11.18 | $10.76 | $10.98 | $5.32 | 130,515,340 |
| 2015-12-24 | $10.47 | $11.04 | $10.38 | $10.99 | $5.32 | 226,433,580 |
| 2015-12-23 | $10.44 | $10.75 | $10.33 | $10.49 | $5.08 | 135,710,150 |
| 2015-12-22 | $10.45 | $10.58 | $10.30 | $10.39 | $5.03 | 103,812,320 |
| 2015-12-21 | $10.11 | $10.68 | $10.07 | $10.48 | $5.07 | 232,995,890 |
| 2015-12-18 | $10.10 | $10.58 | $10.06 | $10.23 | $4.95 | 161,335,490 |
| 2015-12-17 | $10.14 | $10.23 | $10.01 | $10.17 | $4.92 | 99,422,030 |
| 2015-12-16 | $10.19 | $10.22 | $9.99 | $10.03 | $4.86 | 82,157,210 |
| 2015-12-15 | $10.36 | $10.38 | $10.11 | $10.16 | $4.92 | 107,563,000 |
| 2015-12-14 | $10.08 | $10.48 | $9.97 | $10.38 | $5.03 | 122,779,850 |
| 2015-12-11 | $10.06 | $10.28 | $9.93 | $10.15 | $4.91 | 88,747,630 |
| 2015-12-10 | $10.08 | $10.48 | $10.02 | $10.06 | $4.87 | 120,737,090 |
| 2015-12-09 | $9.95 | $10.42 | $9.95 | $10.15 | $4.91 | 168,451,860 |
| 2015-12-08 | $9.95 | $10.04 | $9.84 | $9.90 | $4.79 | 96,319,040 |
| 2015-12-07 | $9.95 | $10.25 | $9.91 | $10.01 | $4.85 | 96,458,470 |
| 2015-12-04 | $10.07 | $10.11 | $9.92 | $9.96 | $4.82 | 133,952,710 |
| 2015-12-03 | $10.06 | $10.50 | $9.90 | $10.23 | $4.95 | 305,777,080 |
| 2015-12-02 | $9.26 | $10.18 | $9.21 | $10.18 | $4.93 | 344,488,990 |
| 2015-12-01 | $9.29 | $9.34 | $9.14 | $9.25 | $4.48 | 57,683,600 |
| 2015-11-30 | $9.17 | $9.37 | $9.08 | $9.27 | $4.49 | 90,618,980 |
| 2015-11-27 | $9.52 | $9.55 | $9.09 | $9.15 | $4.43 | 86,690,390 |
| 2015-11-26 | $9.65 | $9.71 | $9.50 | $9.52 | $4.61 | 93,550,910 |
| 2015-11-25 | $9.65 | $9.77 | $9.50 | $9.60 | $4.65 | 134,498,690 |
| 2015-11-24 | $9.74 | $9.79 | $9.62 | $9.65 | $4.67 | 175,961,520 |
| 2015-11-23 | $9.85 | $9.98 | $9.67 | $9.79 | $4.74 | 117,012,770 |
| 2015-11-20 | $9.70 | $10.02 | $9.65 | $9.87 | $4.78 | 320,967,670 |
| 2015-11-19 | $9.65 | $9.65 | $9.65 | $9.65 | $4.67 | 109,440,160 |
| 2015-11-18 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-11-17 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-11-16 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-11-13 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-11-12 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-11-11 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-11-10 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-11-09 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-11-06 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-11-05 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-11-04 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-11-03 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-11-02 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-30 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-29 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-28 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-27 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-26 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-23 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-22 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-21 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-20 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-19 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-16 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-15 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-14 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-13 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-12 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-09 | $8.77 | $8.77 | $8.77 | $8.77 | $4.25 | 0 |
| 2015-10-08 | $8.79 | $8.89 | $8.75 | $8.77 | $4.25 | 68,815,750 |
| 2015-10-07 | $8.61 | $8.61 | $8.61 | $8.61 | $4.17 | 0 |
| 2015-10-06 | $8.61 | $8.61 | $8.61 | $8.61 | $4.17 | 0 |
| 2015-10-05 | $8.61 | $8.61 | $8.61 | $8.61 | $4.17 | 0 |
| 2015-10-02 | $8.61 | $8.61 | $8.61 | $8.61 | $4.17 | 0 |
| 2015-10-01 | $8.61 | $8.61 | $8.61 | $8.61 | $4.17 | 0 |
| 2015-09-30 | $8.58 | $8.67 | $8.54 | $8.61 | $4.17 | 45,163,550 |
| 2015-09-29 | $8.54 | $8.62 | $8.51 | $8.56 | $4.14 | 40,552,670 |
| 2015-09-28 | $8.60 | $8.63 | $8.52 | $8.60 | $4.16 | 26,989,920 |
| 2015-09-25 | $8.57 | $8.70 | $8.47 | $8.66 | $4.19 | 65,309,420 |
| 2015-09-24 | $8.56 | $8.68 | $8.55 | $8.60 | $4.16 | 46,363,440 |
| 2015-09-23 | $8.66 | $8.71 | $8.55 | $8.56 | $4.14 | 65,667,860 |
| 2015-09-22 | $8.60 | $8.88 | $8.58 | $8.73 | $4.23 | 98,348,940 |
| 2015-09-21 | $8.53 | $8.63 | $8.48 | $8.62 | $4.17 | 72,454,020 |
| 2015-09-18 | $8.75 | $8.86 | $8.53 | $8.60 | $4.16 | 133,765,060 |
| 2015-09-17 | $8.81 | $8.95 | $8.70 | $8.70 | $4.21 | 104,129,890 |
| 2015-09-16 | $8.72 | $9.09 | $8.61 | $8.91 | $4.31 | 128,126,520 |
| 2015-09-15 | $8.67 | $8.79 | $8.56 | $8.75 | $4.24 | 166,619,960 |
| 2015-09-14 | $8.68 | $8.87 | $8.26 | $8.83 | $4.27 | 279,026,080 |
| 2015-09-11 | $8.69 | $8.79 | $8.62 | $8.66 | $4.19 | 96,700,060 |
| 2015-09-10 | $8.65 | $8.81 | $8.61 | $8.74 | $4.23 | 169,805,540 |
| 2015-09-09 | $8.65 | $8.84 | $8.60 | $8.73 | $4.23 | 221,147,310 |
| 2015-09-08 | $8.45 | $8.80 | $8.43 | $8.67 | $4.20 | 164,229,180 |
| 2015-09-07 | $8.70 | $8.84 | $8.40 | $8.50 | $4.11 | 196,616,130 |
| 2015-09-04 | $8.88 | $8.88 | $8.88 | $8.88 | $4.30 | 0 |
| 2015-09-03 | $8.88 | $8.88 | $8.88 | $8.88 | $4.30 | 0 |
| 2015-09-02 | $8.63 | $9.08 | $8.52 | $8.88 | $4.30 | 424,421,990 |
| 2015-09-01 | $9.03 | $9.28 | $8.86 | $8.91 | $4.31 | 331,775,480 |
Bank of Beijing CompanyLtd (601169) News Headlines
Recent Bank of Beijing CompanyLtd (601169) News
Similar Companies to Bank of Beijing CompanyLtd (601169) 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 | -- | -- | -- |