Bank of Communications Company Ltd (601328) Exchange: SHG
Data as of July 11, 2025
$7.60 ($0.06) 0.80%
Bank of Communications Company Ltd - Daily Information
Click for more stock information on Bank of Communications Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.55 |
| Previous Close | $7.60 |
| High | $7.64 |
| Low | $7.52 |
| Adjusted Open | $7.55 |
| Previous Adjusted Close | $7.60 |
| Adjusted High | $7.64 |
| Adjusted Low | $7.52 |
About Bank of Communications Company Ltd (601328)
Bank of Communications Co., Ltd. is principally engaged in commercial banking and related financial services. The Bank's businesses are divided into four segments: personal banking segment, which involves in personal savings and loans, personal wealth management services and bank card business; corporate banking segment, which involves in enterprise and institution business, medium-, small- and micro-sized enterprise business, industrial chain financial services, cash management, international settlement and trade financing, supplying chain financing, investment banking, and financial asset custody services; capital segment, which involves in financial institution business, money market trading, trading account business, bank account investment and precious metal trading, as well as other segment, which involves in personal online banking, enterprise online banking, mobile banking, telephone banking and others.
Invest in Bank of Communications Company Ltd (601328)
Historical Stock Data for Bank of Communications Company Ltd (601328)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | $7.55 | $7.64 | $7.52 | $7.60 | $7.60 | 117,511,300 |
| 2025-05-29 | $7.59 | $7.60 | $7.52 | $7.54 | $7.54 | 100,341,720 |
| 2025-05-28 | $7.63 | $7.66 | $7.53 | $7.58 | $7.58 | 92,053,650 |
| 2025-05-27 | $7.64 | $7.72 | $7.62 | $7.63 | $7.63 | 92,358,410 |
| 2025-05-26 | $7.66 | $7.73 | $7.60 | $7.63 | $7.63 | 101,277,520 |
| 2025-05-23 | $7.77 | $7.82 | $7.66 | $7.67 | $7.67 | 96,519,410 |
| 2025-05-22 | $7.71 | $7.77 | $7.68 | $7.77 | $7.77 | 90,127,090 |
| 2025-05-21 | $7.62 | $7.75 | $7.61 | $7.69 | $7.69 | 125,514,230 |
| 2025-05-20 | $7.61 | $7.69 | $7.59 | $7.61 | $7.61 | 103,384,300 |
| 2025-05-19 | $7.58 | $7.65 | $7.57 | $7.57 | $7.57 | 110,772,730 |
| 2025-05-16 | $7.69 | $7.71 | $7.53 | $7.58 | $7.58 | 140,596,460 |
| 2025-05-15 | $7.72 | $7.78 | $7.67 | $7.68 | $7.68 | 106,163,620 |
| 2025-05-14 | $7.65 | $7.76 | $7.62 | $7.72 | $7.72 | 149,826,040 |
| 2025-05-13 | $7.59 | $7.68 | $7.56 | $7.67 | $7.67 | 123,684,780 |
| 2025-05-12 | $7.52 | $7.64 | $7.49 | $7.60 | $7.60 | 152,887,060 |
| 2025-05-09 | $7.46 | $7.54 | $7.46 | $7.51 | $7.51 | 108,048,400 |
| 2025-05-08 | $7.47 | $7.55 | $7.45 | $7.46 | $7.46 | 101,815,590 |
| 2025-05-07 | $7.44 | $7.49 | $7.38 | $7.48 | $7.48 | 122,665,210 |
| 2025-05-06 | $7.49 | $7.49 | $7.36 | $7.41 | $7.41 | 123,838,170 |
| 2025-04-30 | $7.58 | $7.60 | $7.40 | $7.47 | $7.47 | 142,960,590 |
| 2025-04-29 | $7.60 | $7.65 | $7.56 | $7.57 | $7.57 | 76,744,920 |
| 2025-04-28 | $7.57 | $7.64 | $7.55 | $7.61 | $7.61 | 80,328,880 |
| 2025-04-25 | $7.63 | $7.66 | $7.51 | $7.58 | $7.58 | 98,528,470 |
| 2025-04-24 | $7.53 | $7.64 | $7.52 | $7.62 | $7.62 | 110,095,290 |
| 2025-04-23 | $7.57 | $7.59 | $7.50 | $7.51 | $7.51 | 98,050,980 |
| 2025-04-22 | $7.50 | $7.60 | $7.49 | $7.56 | $7.56 | 90,903,250 |
| 2025-04-21 | $7.56 | $7.70 | $7.50 | $7.50 | $7.50 | 119,833,950 |
| 2025-04-18 | $7.53 | $7.63 | $7.52 | $7.57 | $7.57 | 116,007,790 |
| 2025-04-17 | $7.74 | $7.77 | $7.63 | $7.70 | $7.70 | 134,614,350 |
| 2025-04-16 | $7.70 | $7.79 | $7.66 | $7.77 | $7.77 | 196,182,870 |
| 2025-04-15 | $7.56 | $7.71 | $7.55 | $7.70 | $7.70 | 171,928,080 |
| 2025-04-14 | $7.39 | $7.59 | $7.38 | $7.56 | $7.56 | 186,285,740 |
| 2025-04-11 | $7.34 | $7.39 | $7.29 | $7.37 | $7.37 | 141,757,750 |
| 2025-04-10 | $7.34 | $7.36 | $7.27 | $7.30 | $7.30 | 147,535,410 |
| 2025-04-09 | $7.30 | $7.38 | $7.22 | $7.32 | $7.32 | 226,584,840 |
| 2025-04-08 | $7.29 | $7.39 | $7.22 | $7.34 | $7.34 | 302,416,800 |
| 2025-04-07 | $7.41 | $7.63 | $7.13 | $7.29 | $7.29 | 424,856,450 |
| 2025-04-03 | $7.50 | $7.68 | $7.50 | $7.67 | $7.67 | 131,902,290 |
| 2025-04-02 | $7.39 | $7.58 | $7.39 | $7.58 | $7.58 | 167,344,230 |
| 2025-04-01 | $7.41 | $7.49 | $7.35 | $7.41 | $7.41 | 139,480,370 |
| 2025-03-31 | $7.43 | $7.53 | $7.31 | $7.45 | $7.45 | 227,238,440 |
| 2025-03-28 | $7.46 | $7.46 | $7.35 | $7.36 | $7.36 | 112,225,590 |
| 2025-03-27 | $7.44 | $7.51 | $7.44 | $7.44 | $7.44 | 85,130,900 |
| 2025-03-26 | $7.44 | $7.48 | $7.40 | $7.44 | $7.44 | 89,576,620 |
| 2025-03-25 | $7.43 | $7.52 | $7.42 | $7.44 | $7.44 | 138,869,130 |
| 2025-03-24 | $7.25 | $7.45 | $7.25 | $7.44 | $7.44 | 314,996,490 |
| 2025-03-21 | $7.24 | $7.26 | $7.21 | $7.21 | $7.21 | 132,578,880 |
| 2025-03-20 | $7.33 | $7.33 | $7.21 | $7.23 | $7.23 | 152,787,380 |
| 2025-03-19 | $7.23 | $7.31 | $7.23 | $7.31 | $7.31 | 138,846,740 |
| 2025-03-18 | $7.25 | $7.27 | $7.21 | $7.22 | $7.22 | 96,403,350 |
| 2025-03-17 | $7.19 | $7.27 | $7.18 | $7.23 | $7.23 | 137,582,190 |
| 2025-03-14 | $7.14 | $7.23 | $7.12 | $7.17 | $7.17 | 177,681,590 |
| 2025-03-13 | $7.11 | $7.15 | $7.10 | $7.12 | $7.12 | 99,339,780 |
| 2025-03-12 | $7.16 | $7.18 | $7.11 | $7.11 | $7.11 | 93,508,080 |
| 2025-03-11 | $7.08 | $7.19 | $7.06 | $7.18 | $7.18 | 142,145,300 |
| 2025-03-10 | $7.18 | $7.19 | $7.08 | $7.10 | $7.10 | 163,041,480 |
| 2025-03-07 | $7.22 | $7.24 | $7.17 | $7.17 | $7.17 | 90,173,240 |
| 2025-03-06 | $7.26 | $7.27 | $7.18 | $7.21 | $7.21 | 125,395,190 |
| 2025-03-05 | $7.14 | $7.29 | $7.13 | $7.27 | $7.27 | 149,928,580 |
| 2025-03-04 | $7.18 | $7.21 | $7.14 | $7.14 | $7.14 | 90,078,270 |
| 2025-03-03 | $7.23 | $7.24 | $7.12 | $7.20 | $7.20 | 129,509,660 |
| 2025-02-28 | $7.27 | $7.32 | $7.21 | $7.21 | $7.21 | 136,950,320 |
| 2025-02-27 | $7.22 | $7.28 | $7.16 | $7.26 | $7.26 | 106,339,800 |
| 2025-02-26 | $7.20 | $7.29 | $7.19 | $7.20 | $7.20 | 96,431,570 |
| 2025-02-25 | $7.27 | $7.30 | $7.15 | $7.18 | $7.18 | 147,501,270 |
| 2025-02-24 | $7.35 | $7.40 | $7.26 | $7.28 | $7.28 | 137,871,550 |
| 2025-02-20 | $7.42 | $7.45 | $7.38 | $7.42 | $7.42 | 79,574,560 |
| 2025-02-19 | $7.43 | $7.48 | $7.39 | $7.43 | $7.43 | 101,946,700 |
| 2025-02-18 | $7.34 | $7.48 | $7.34 | $7.44 | $7.44 | 154,060,080 |
| 2025-02-17 | $7.34 | $7.37 | $7.25 | $7.36 | $7.36 | 126,139,850 |
| 2025-02-14 | $7.32 | $7.34 | $7.26 | $7.34 | $7.34 | 91,845,390 |
| 2025-02-13 | $7.24 | $7.34 | $7.24 | $7.32 | $7.32 | 124,553,580 |
| 2025-02-12 | $7.19 | $7.27 | $7.15 | $7.26 | $7.26 | 132,441,450 |
| 2025-02-11 | $7.14 | $7.20 | $7.13 | $7.19 | $7.19 | 129,636,990 |
| 2025-02-10 | $7.12 | $7.19 | $7.10 | $7.12 | $7.12 | 123,274,350 |
| 2025-02-07 | $7.17 | $7.18 | $7.10 | $7.12 | $7.12 | 169,056,060 |
| 2025-02-06 | $7.16 | $7.23 | $7.14 | $7.16 | $7.16 | 104,201,690 |
| 2025-02-05 | $7.30 | $7.31 | $7.15 | $7.17 | $7.17 | 142,728,380 |
| 2025-01-27 | $7.19 | $7.29 | $7.18 | $7.25 | $7.25 | 152,541,390 |
| 2025-01-24 | $7.26 | $7.26 | $7.10 | $7.17 | $7.17 | 166,023,210 |
| 2025-01-23 | $7.22 | $7.42 | $7.21 | $7.40 | $7.40 | 241,749,860 |
| 2025-01-22 | $7.29 | $7.30 | $7.14 | $7.17 | $7.17 | 163,085,020 |
| 2025-01-21 | $7.30 | $7.35 | $7.26 | $7.29 | $7.29 | 93,119,270 |
| 2025-01-20 | $7.31 | $7.35 | $7.25 | $7.28 | $7.28 | 114,797,850 |
| 2025-01-17 | $7.42 | $7.43 | $7.27 | $7.28 | $7.28 | 192,904,710 |
| 2025-01-16 | $7.45 | $7.46 | $7.37 | $7.43 | $7.43 | 101,416,550 |
| 2025-01-15 | $7.36 | $7.58 | $7.36 | $7.41 | $7.41 | 147,023,710 |
| 2025-01-14 | $7.30 | $7.40 | $7.26 | $7.36 | $7.36 | 118,269,670 |
| 2025-01-13 | $7.37 | $7.40 | $7.22 | $7.27 | $7.27 | 135,245,890 |
| 2025-01-09 | $7.52 | $7.53 | $7.39 | $7.40 | $7.40 | 129,174,650 |
| 2025-01-08 | $7.45 | $7.58 | $7.44 | $7.52 | $7.52 | 153,392,290 |
| 2025-01-07 | $7.41 | $7.48 | $7.34 | $7.46 | $7.46 | 143,346,010 |
| 2025-01-06 | $7.49 | $7.49 | $7.28 | $7.41 | $7.41 | 183,389,140 |
| 2025-01-03 | $7.56 | $7.60 | $7.41 | $7.43 | $7.43 | 154,818,650 |
| 2025-01-02 | $7.78 | $7.84 | $7.50 | $7.53 | $7.53 | 205,151,190 |
| 2024-12-31 | $7.80 | $7.89 | $7.75 | $7.77 | $7.77 | 143,873,500 |
| 2024-12-30 | $7.68 | $7.84 | $7.68 | $7.82 | $7.82 | 161,335,230 |
| 2024-12-27 | $7.69 | $7.75 | $7.54 | $7.71 | $7.71 | 139,945,500 |
| 2024-12-26 | $7.73 | $7.74 | $7.60 | $7.70 | $7.70 | 130,529,290 |
| 2024-12-25 | $7.74 | $7.86 | $7.69 | $7.74 | $7.74 | 166,199,240 |
| 2024-12-24 | $7.66 | $7.74 | $7.61 | $7.73 | $7.73 | 137,013,360 |
| 2024-12-23 | $7.52 | $7.72 | $7.50 | $7.68 | $7.68 | 189,028,490 |
| 2024-12-20 | $7.49 | $7.60 | $7.48 | $7.50 | $7.50 | 142,405,210 |
| 2024-12-19 | $7.50 | $7.59 | $7.44 | $7.49 | $7.49 | 138,031,380 |
| 2024-12-18 | $7.43 | $7.56 | $7.42 | $7.52 | $7.52 | 167,082,740 |
| 2024-12-17 | $7.41 | $7.50 | $7.39 | $7.39 | $7.39 | 152,155,150 |
| 2024-12-16 | $7.30 | $7.50 | $7.30 | $7.42 | $7.42 | 266,468,550 |
| 2024-12-13 | $7.42 | $7.44 | $7.28 | $7.31 | $7.31 | 375,041,140 |
| 2024-12-12 | $7.34 | $7.46 | $7.31 | $7.45 | $7.45 | 198,880,950 |
| 2024-12-11 | $7.49 | $7.56 | $7.32 | $7.33 | $7.33 | 215,194,760 |
| 2024-12-10 | $7.48 | $7.57 | $7.41 | $7.50 | $7.50 | 221,644,430 |
| 2024-12-09 | $7.38 | $7.43 | $7.32 | $7.40 | $7.40 | 139,729,230 |
| 2024-12-06 | $7.31 | $7.42 | $7.30 | $7.37 | $7.37 | 149,035,430 |
| 2024-12-05 | $7.34 | $7.41 | $7.31 | $7.31 | $7.31 | 105,181,500 |
| 2024-12-04 | $7.33 | $7.40 | $7.27 | $7.36 | $7.36 | 145,786,930 |
| 2024-12-03 | $7.22 | $7.37 | $7.21 | $7.35 | $7.35 | 180,315,580 |
| 2024-12-02 | $7.31 | $7.33 | $7.20 | $7.24 | $7.24 | 175,128,590 |
| 2024-11-29 | $7.45 | $7.50 | $7.32 | $7.33 | $7.33 | 120,959,380 |
| 2024-11-28 | $7.45 | $7.51 | $7.37 | $7.43 | $7.43 | 99,190,030 |
| 2024-11-27 | $7.32 | $7.48 | $7.31 | $7.47 | $7.47 | 160,279,460 |
| 2024-11-26 | $7.13 | $7.34 | $7.12 | $7.33 | $7.33 | 202,704,090 |
| 2024-11-25 | $7.12 | $7.19 | $7.08 | $7.13 | $7.13 | 121,729,700 |
| 2024-11-22 | $7.21 | $7.23 | $7.07 | $7.08 | $7.08 | 109,867,620 |
| 2024-11-21 | $7.18 | $7.22 | $7.17 | $7.21 | $7.21 | 64,367,610 |
| 2024-11-20 | $7.22 | $7.27 | $7.19 | $7.19 | $7.19 | 94,512,730 |
| 2024-11-19 | $7.29 | $7.38 | $7.19 | $7.24 | $7.24 | 128,826,210 |
| 2024-11-18 | $7.16 | $7.39 | $7.16 | $7.29 | $7.29 | 208,899,430 |
| 2024-11-15 | $7.12 | $7.19 | $7.05 | $7.12 | $7.12 | 130,092,380 |
| 2024-11-14 | $7.08 | $7.20 | $7.06 | $7.13 | $7.13 | 129,091,790 |
| 2024-11-13 | $7.08 | $7.14 | $7.06 | $7.09 | $7.09 | 85,079,600 |
| 2024-11-12 | $7.10 | $7.22 | $7.08 | $7.08 | $7.08 | 138,062,680 |
| 2024-11-11 | $7.16 | $7.21 | $7.10 | $7.11 | $7.11 | 125,846,540 |
| 2024-11-08 | $7.30 | $7.35 | $7.18 | $7.22 | $7.22 | 139,641,750 |
| 2024-11-07 | $7.19 | $7.29 | $7.16 | $7.29 | $7.29 | 125,220,180 |
| 2024-11-06 | $7.23 | $7.28 | $7.16 | $7.20 | $7.20 | 120,762,220 |
| 2024-11-05 | $7.19 | $7.27 | $7.16 | $7.27 | $7.27 | 101,523,590 |
| 2024-11-04 | $7.23 | $7.24 | $7.08 | $7.22 | $7.22 | 114,412,770 |
| 2024-11-01 | $7.13 | $7.29 | $7.10 | $7.22 | $7.22 | 129,202,630 |
| 2024-10-31 | $7.19 | $7.24 | $7.07 | $7.11 | $7.11 | 130,588,600 |
| 2024-10-30 | $7.25 | $7.30 | $7.16 | $7.21 | $7.21 | 115,209,420 |
| 2024-10-29 | $7.27 | $7.34 | $7.22 | $7.23 | $7.23 | 116,704,370 |
| 2024-10-28 | $7.30 | $7.31 | $7.22 | $7.26 | $7.26 | 78,545,240 |
| 2024-10-25 | $7.37 | $7.38 | $7.28 | $7.32 | $7.32 | 87,550,290 |
| 2024-10-24 | $7.33 | $7.40 | $7.31 | $7.34 | $7.34 | 74,986,020 |
| 2024-10-23 | $7.37 | $7.40 | $7.32 | $7.33 | $7.33 | 112,637,500 |
| 2024-10-22 | $7.35 | $7.42 | $7.32 | $7.37 | $7.37 | 100,609,760 |
| 2024-10-21 | $7.47 | $7.47 | $7.27 | $7.33 | $7.33 | 176,035,660 |
| 2024-10-18 | $7.52 | $7.57 | $7.32 | $7.48 | $7.48 | 185,281,270 |
| 2024-10-17 | $7.60 | $7.67 | $7.50 | $7.50 | $7.50 | 129,256,640 |
| 2024-10-16 | $7.37 | $7.64 | $7.36 | $7.61 | $7.61 | 198,126,930 |
| 2024-10-15 | $7.52 | $7.59 | $7.37 | $7.37 | $7.37 | 181,905,630 |
| 2024-10-14 | $7.42 | $7.68 | $7.42 | $7.53 | $7.53 | 251,492,680 |
| 2024-10-11 | $7.40 | $7.54 | $7.30 | $7.37 | $7.37 | 216,499,720 |
| 2024-10-10 | $7.15 | $7.48 | $7.11 | $7.40 | $7.40 | 320,901,010 |
| 2024-10-09 | $7.32 | $7.39 | $7.05 | $7.05 | $7.05 | 332,238,130 |
| 2024-10-08 | $7.81 | $8.05 | $7.25 | $7.35 | $7.35 | 563,854,440 |
| 2024-09-30 | $7.24 | $7.55 | $7.06 | $7.40 | $7.40 | 492,619,370 |
| 2024-09-27 | $7.62 | $7.68 | $7.18 | $7.24 | $7.24 | 212,840,390 |
| 2024-09-26 | $7.24 | $7.51 | $7.14 | $7.51 | $7.51 | 207,398,500 |
| 2024-09-25 | $7.21 | $7.38 | $7.10 | $7.21 | $7.21 | 232,397,920 |
| 2024-09-24 | $6.73 | $7.14 | $6.70 | $7.13 | $7.13 | 256,294,780 |
| 2024-09-23 | $6.58 | $6.72 | $6.54 | $6.68 | $6.68 | 115,546,670 |
| 2024-09-20 | $6.54 | $6.63 | $6.53 | $6.59 | $6.59 | 140,099,200 |
| 2024-09-19 | $6.57 | $6.60 | $6.48 | $6.55 | $6.55 | 112,367,070 |
| 2024-09-18 | $6.49 | $6.57 | $6.48 | $6.55 | $6.55 | 96,887,950 |
| 2024-09-13 | $6.55 | $6.61 | $6.46 | $6.48 | $6.48 | 124,378,220 |
| 2024-09-12 | $6.52 | $6.61 | $6.42 | $6.55 | $6.55 | 142,845,240 |
| 2024-09-11 | $6.71 | $6.73 | $6.51 | $6.54 | $6.54 | 163,610,240 |
| 2024-09-10 | $6.72 | $6.77 | $6.66 | $6.74 | $6.74 | 128,812,570 |
| 2024-09-09 | $6.79 | $6.82 | $6.70 | $6.73 | $6.73 | 132,289,800 |
| 2024-09-06 | $6.80 | $6.92 | $6.79 | $6.80 | $6.80 | 125,643,460 |
| 2024-09-05 | $6.83 | $6.85 | $6.70 | $6.80 | $6.80 | 147,626,260 |
| 2024-09-04 | $6.84 | $6.92 | $6.76 | $6.81 | $6.81 | 143,356,690 |
| 2024-09-03 | $7.06 | $7.07 | $6.78 | $6.88 | $6.88 | 215,352,880 |
| 2024-09-02 | $7.05 | $7.14 | $6.96 | $7.06 | $7.06 | 223,552,100 |
| 2024-08-30 | $7.52 | $7.57 | $7.10 | $7.11 | $7.11 | 359,300,130 |
| 2024-08-29 | $7.90 | $7.90 | $7.55 | $7.56 | $7.56 | 180,993,430 |
| 2024-08-28 | $8.03 | $8.06 | $7.90 | $7.94 | $7.94 | 105,109,040 |
| 2024-08-27 | $7.97 | $8.05 | $7.95 | $8.03 | $8.03 | 110,185,660 |
| 2024-08-26 | $7.96 | $8.00 | $7.88 | $7.95 | $7.95 | 71,534,370 |
| 2024-08-23 | $8.00 | $8.02 | $7.88 | $7.98 | $7.98 | 94,328,550 |
| 2024-08-22 | $7.97 | $8.04 | $7.95 | $7.99 | $7.99 | 117,718,670 |
| 2024-08-21 | $7.94 | $7.99 | $7.84 | $7.96 | $7.96 | 89,925,230 |
| 2024-08-20 | $7.93 | $7.98 | $7.85 | $7.96 | $7.96 | 110,832,700 |
| 2024-08-19 | $7.71 | $7.94 | $7.68 | $7.92 | $7.92 | 121,365,540 |
| 2024-08-16 | $7.61 | $7.74 | $7.60 | $7.73 | $7.73 | 107,701,900 |
| 2024-08-15 | $7.53 | $7.64 | $7.52 | $7.60 | $7.60 | 113,852,400 |
| 2024-08-14 | $7.47 | $7.54 | $7.44 | $7.53 | $7.53 | 87,050,540 |
| 2024-08-13 | $7.37 | $7.52 | $7.36 | $7.45 | $7.45 | 95,410,430 |
| 2024-08-12 | $7.31 | $7.38 | $7.29 | $7.37 | $7.37 | 56,792,110 |
| 2024-08-09 | $7.28 | $7.34 | $7.23 | $7.32 | $7.32 | 62,428,830 |
| 2024-08-08 | $7.33 | $7.34 | $7.28 | $7.29 | $7.29 | 57,051,630 |
| 2024-08-07 | $7.30 | $7.41 | $7.28 | $7.31 | $7.31 | 100,928,580 |
| 2024-08-06 | $7.40 | $7.44 | $7.26 | $7.30 | $7.30 | 114,486,370 |
| 2024-08-05 | $7.45 | $7.46 | $7.35 | $7.37 | $7.37 | 117,452,790 |
| 2024-08-02 | $7.40 | $7.50 | $7.34 | $7.42 | $7.42 | 97,924,350 |
| 2024-08-01 | $7.33 | $7.50 | $7.21 | $7.40 | $7.40 | 120,260,760 |
| 2024-07-31 | $7.51 | $7.53 | $7.34 | $7.36 | $7.36 | 125,297,540 |
| 2024-07-30 | $7.51 | $7.55 | $7.44 | $7.50 | $7.50 | 92,612,340 |
| 2024-07-29 | $7.47 | $7.52 | $7.37 | $7.50 | $7.50 | 90,512,500 |
| 2024-07-26 | $7.56 | $7.58 | $7.31 | $7.46 | $7.46 | 152,628,410 |
| 2024-07-25 | $7.69 | $7.71 | $7.47 | $7.58 | $7.58 | 142,061,280 |
| 2024-07-24 | $7.58 | $7.72 | $7.56 | $7.68 | $7.68 | 134,411,270 |
| 2024-07-23 | $7.47 | $7.68 | $7.45 | $7.60 | $7.60 | 136,468,320 |
| 2024-07-22 | $7.47 | $7.50 | $7.39 | $7.46 | $7.46 | 115,203,440 |
| 2024-07-19 | $7.46 | $7.57 | $7.38 | $7.46 | $7.46 | 151,232,450 |
| 2024-07-18 | $7.50 | $7.51 | $7.37 | $7.47 | $7.47 | 124,610,570 |
| 2024-07-17 | $7.47 | $7.52 | $7.42 | $7.49 | $7.49 | 115,651,810 |
| 2024-07-16 | $7.52 | $7.60 | $7.42 | $7.49 | $7.49 | 112,716,530 |
| 2024-07-15 | $7.44 | $7.54 | $7.41 | $7.51 | $7.51 | 107,124,130 |
| 2024-07-12 | $7.37 | $7.49 | $7.36 | $7.43 | $7.43 | 120,245,650 |
| 2024-07-11 | $7.37 | $7.40 | $7.29 | $7.35 | $7.35 | 108,108,020 |
| 2024-07-10 | $7.40 | $7.48 | $7.34 | $7.38 | $7.38 | 149,768,140 |
| 2024-07-09 | $7.70 | $7.77 | $7.62 | $7.74 | $7.74 | 112,440,850 |
| 2024-07-08 | $7.57 | $7.73 | $7.54 | $7.69 | $7.69 | 121,064,630 |
| 2024-07-05 | $7.77 | $7.82 | $7.53 | $7.58 | $7.58 | 171,817,240 |
| 2024-07-04 | $7.62 | $7.80 | $7.61 | $7.77 | $7.77 | 147,293,600 |
| 2024-07-03 | $7.64 | $7.72 | $7.53 | $7.62 | $7.62 | 123,842,060 |
| 2024-07-02 | $7.53 | $7.67 | $7.52 | $7.64 | $7.64 | 115,771,190 |
| 2024-07-01 | $7.48 | $7.60 | $7.47 | $7.54 | $7.54 | 105,385,570 |
| 2024-06-28 | $7.43 | $7.51 | $7.42 | $7.47 | $7.47 | 126,964,030 |
| 2024-06-27 | $7.35 | $7.48 | $7.27 | $7.44 | $7.44 | 173,692,750 |
| 2024-06-26 | $7.30 | $7.36 | $7.28 | $7.33 | $7.33 | 135,173,760 |
| 2024-06-25 | $7.27 | $7.34 | $7.25 | $7.28 | $7.28 | 153,160,970 |
| 2024-06-24 | $7.21 | $7.31 | $7.18 | $7.27 | $7.27 | 163,612,600 |
| 2024-06-21 | $7.19 | $7.24 | $7.15 | $7.21 | $7.21 | 146,230,210 |
| 2024-06-20 | $7.15 | $7.21 | $7.11 | $7.18 | $7.18 | 130,225,730 |
| 2024-06-19 | $6.94 | $7.15 | $6.93 | $7.15 | $7.15 | 189,104,300 |
| 2024-06-18 | $6.84 | $6.96 | $6.75 | $6.94 | $6.94 | 180,673,630 |
| 2024-06-17 | $6.78 | $6.91 | $6.75 | $6.87 | $6.87 | 239,407,640 |
| 2024-06-14 | $7.04 | $7.06 | $6.73 | $6.80 | $6.80 | 559,351,490 |
| 2024-06-13 | $7.13 | $7.15 | $7.03 | $7.04 | $7.04 | 147,093,510 |
| 2024-06-12 | $7.14 | $7.15 | $6.99 | $7.13 | $7.13 | 156,846,330 |
| 2024-06-11 | $7.36 | $7.38 | $7.10 | $7.15 | $7.15 | 194,636,110 |
| 2024-06-07 | $7.18 | $7.37 | $7.17 | $7.36 | $7.36 | 175,700,220 |
| 2024-06-06 | $7.20 | $7.24 | $7.17 | $7.18 | $7.18 | 110,827,040 |
| 2024-06-05 | $7.20 | $7.24 | $7.17 | $7.21 | $7.21 | 106,808,250 |
| 2024-06-04 | $7.10 | $7.23 | $7.08 | $7.21 | $7.21 | 151,230,130 |
| 2024-06-03 | $7.08 | $7.15 | $7.04 | $7.09 | $7.09 | 138,120,350 |
| 2024-05-31 | $7.01 | $7.09 | $6.98 | $7.05 | $7.05 | 103,428,600 |
| 2024-05-30 | $7.07 | $7.09 | $6.97 | $6.98 | $6.98 | 94,936,860 |
| 2024-05-29 | $7.08 | $7.13 | $7.05 | $7.08 | $7.08 | 88,148,260 |
| 2024-05-28 | $7.11 | $7.16 | $7.06 | $7.09 | $7.09 | 79,485,480 |
| 2024-05-27 | $7.03 | $7.12 | $7.03 | $7.10 | $7.10 | 88,202,850 |
| 2024-05-24 | $7.08 | $7.12 | $7.02 | $7.03 | $7.03 | 84,699,480 |
| 2024-05-23 | $7.09 | $7.12 | $7.04 | $7.07 | $7.07 | 72,861,590 |
| 2024-05-22 | $7.04 | $7.12 | $7.02 | $7.09 | $7.09 | 88,786,150 |
| 2024-05-21 | $6.98 | $7.05 | $6.96 | $7.04 | $7.04 | 84,059,180 |
| 2024-05-20 | $7.03 | $7.14 | $6.98 | $6.99 | $6.99 | 147,038,990 |
| 2024-05-17 | $6.97 | $7.03 | $6.93 | $7.03 | $7.03 | 99,582,680 |
| 2024-05-16 | $6.92 | $6.98 | $6.89 | $6.97 | $6.97 | 91,614,340 |
| 2024-05-15 | $6.92 | $6.95 | $6.88 | $6.91 | $6.91 | 48,097,120 |
| 2024-05-14 | $6.99 | $7.00 | $6.90 | $6.93 | $6.93 | 104,869,550 |
| 2024-05-13 | $6.95 | $7.00 | $6.89 | $6.99 | $6.99 | 97,756,390 |
| 2024-05-10 | $6.89 | $6.96 | $6.87 | $6.94 | $6.94 | 97,772,930 |
| 2024-05-09 | $6.91 | $6.94 | $6.86 | $6.89 | $6.89 | 83,303,740 |
| 2024-05-08 | $6.81 | $6.95 | $6.80 | $6.93 | $6.93 | 126,573,290 |
| 2024-05-07 | $6.79 | $6.84 | $6.75 | $6.83 | $6.83 | 109,127,750 |
| 2024-05-06 | $6.92 | $6.96 | $6.77 | $6.79 | $6.79 | 169,940,520 |
| 2024-04-30 | $6.81 | $6.94 | $6.81 | $6.88 | $6.88 | 133,889,240 |
| 2024-04-29 | $6.85 | $6.88 | $6.78 | $6.80 | $6.80 | 162,088,450 |
| 2024-04-26 | $6.92 | $7.00 | $6.83 | $6.85 | $6.85 | 122,676,670 |
| 2024-04-25 | $6.92 | $6.96 | $6.84 | $6.94 | $6.94 | 79,083,600 |
| 2024-04-24 | $6.95 | $6.96 | $6.88 | $6.91 | $6.91 | 78,370,120 |
| 2024-04-23 | $6.85 | $7.00 | $6.81 | $6.92 | $6.92 | 147,682,340 |
| 2024-04-22 | $6.94 | $7.04 | $6.80 | $6.84 | $6.84 | 149,144,280 |
| 2024-04-19 | $6.81 | $6.94 | $6.81 | $6.90 | $6.90 | 114,685,910 |
| 2024-04-18 | $6.76 | $6.95 | $6.75 | $6.85 | $6.85 | 156,427,440 |
| 2024-04-17 | $6.68 | $6.78 | $6.61 | $6.76 | $6.76 | 131,352,480 |
| 2024-04-16 | $6.66 | $6.76 | $6.63 | $6.70 | $6.70 | 155,782,780 |
| 2024-04-15 | $6.54 | $6.69 | $6.54 | $6.68 | $6.68 | 129,419,470 |
| 2024-04-12 | $6.56 | $6.59 | $6.51 | $6.55 | $6.55 | 99,531,380 |
| 2024-04-11 | $6.53 | $6.60 | $6.49 | $6.57 | $6.57 | 81,690,160 |
| 2024-04-10 | $6.50 | $6.60 | $6.50 | $6.57 | $6.57 | 93,157,460 |
| 2024-04-09 | $6.56 | $6.58 | $6.49 | $6.51 | $6.51 | 95,842,700 |
| 2024-04-08 | $6.50 | $6.57 | $6.46 | $6.55 | $6.55 | 100,181,850 |
| 2024-04-03 | $6.49 | $6.55 | $6.46 | $6.51 | $6.51 | 95,953,800 |
| 2024-04-02 | $6.47 | $6.53 | $6.45 | $6.50 | $6.50 | 105,757,260 |
| 2024-04-01 | $6.35 | $6.49 | $6.33 | $6.48 | $6.48 | 132,990,990 |
| 2024-03-29 | $6.24 | $6.37 | $6.24 | $6.34 | $6.34 | 118,237,550 |
| 2024-03-28 | $6.41 | $6.41 | $6.23 | $6.25 | $6.25 | 218,772,850 |
| 2024-03-27 | $6.35 | $6.48 | $6.34 | $6.43 | $6.43 | 145,661,620 |
| 2024-03-26 | $6.31 | $6.35 | $6.27 | $6.35 | $6.35 | 108,412,470 |
| 2024-03-25 | $6.22 | $6.32 | $6.22 | $6.28 | $6.28 | 113,099,920 |
| 2024-03-22 | $6.23 | $6.25 | $6.18 | $6.24 | $6.24 | 84,688,360 |
| 2024-03-21 | $6.22 | $6.25 | $6.18 | $6.22 | $6.22 | 72,355,610 |
| 2024-03-20 | $6.12 | $6.21 | $6.10 | $6.21 | $6.21 | 95,567,790 |
| 2024-03-19 | $6.18 | $6.19 | $6.12 | $6.13 | $6.13 | 76,353,490 |
| 2024-03-18 | $6.18 | $6.22 | $6.16 | $6.18 | $6.18 | 85,269,570 |
| 2024-03-15 | $6.20 | $6.21 | $6.17 | $6.19 | $6.19 | 69,179,630 |
| 2024-03-14 | $6.19 | $6.26 | $6.18 | $6.19 | $6.19 | 75,666,860 |
| 2024-03-13 | $6.21 | $6.22 | $6.17 | $6.20 | $6.20 | 84,805,080 |
| 2024-03-12 | $6.34 | $6.34 | $6.20 | $6.22 | $6.22 | 134,566,790 |
| 2024-03-11 | $6.36 | $6.39 | $6.31 | $6.34 | $6.34 | 85,582,130 |
| 2024-03-08 | $6.36 | $6.41 | $6.33 | $6.35 | $6.35 | 65,397,530 |
| 2024-03-07 | $6.32 | $6.38 | $6.31 | $6.37 | $6.37 | 88,851,660 |
| 2024-03-06 | $6.41 | $6.46 | $6.32 | $6.32 | $6.32 | 103,096,900 |
| 2024-03-05 | $6.27 | $6.43 | $6.25 | $6.40 | $6.40 | 151,239,020 |
| 2024-03-04 | $6.31 | $6.32 | $6.23 | $6.26 | $6.26 | 118,811,700 |
| 2024-03-01 | $6.26 | $6.33 | $6.24 | $6.32 | $6.32 | 108,811,400 |
| 2024-02-29 | $6.26 | $6.30 | $6.23 | $6.27 | $6.27 | 119,263,270 |
| 2024-02-28 | $6.25 | $6.32 | $6.19 | $6.26 | $6.26 | 133,167,130 |
| 2024-02-27 | $6.27 | $6.37 | $6.26 | $6.29 | $6.29 | 94,001,920 |
| 2024-02-26 | $6.48 | $6.49 | $6.28 | $6.29 | $6.29 | 127,817,750 |
| 2024-02-23 | $6.41 | $6.53 | $6.40 | $6.49 | $6.49 | 123,867,820 |
| 2024-02-22 | $6.43 | $6.43 | $6.36 | $6.40 | $6.40 | 98,117,680 |
| 2024-02-21 | $6.32 | $6.46 | $6.31 | $6.41 | $6.41 | 156,462,510 |
| 2024-02-20 | $6.28 | $6.38 | $6.22 | $6.35 | $6.35 | 135,302,870 |
| 2024-02-19 | $6.01 | $6.25 | $6.00 | $6.25 | $6.25 | 260,113,500 |
| 2024-02-08 | $6.05 | $6.06 | $5.91 | $6.01 | $6.01 | 232,234,200 |
| 2024-02-07 | $6.19 | $6.20 | $5.93 | $6.08 | $6.08 | 316,461,060 |
| 2024-02-06 | $6.15 | $6.25 | $6.14 | $6.19 | $6.19 | 240,545,810 |
| 2024-02-05 | $6.04 | $6.17 | $6.03 | $6.15 | $6.15 | 302,324,350 |
| 2024-02-02 | $5.99 | $6.08 | $5.95 | $6.03 | $6.03 | 211,899,220 |
| 2024-02-01 | $6.00 | $6.02 | $5.96 | $5.98 | $5.98 | 138,547,120 |
| 2024-01-31 | $5.98 | $6.03 | $5.94 | $6.00 | $6.00 | 144,651,810 |
| 2024-01-30 | $6.03 | $6.07 | $5.95 | $5.99 | $5.99 | 133,579,070 |
| 2024-01-29 | $5.99 | $6.09 | $5.98 | $6.04 | $6.04 | 188,849,040 |
| 2024-01-26 | $5.89 | $5.98 | $5.87 | $5.97 | $5.97 | 209,386,150 |
| 2024-01-25 | $5.87 | $5.92 | $5.84 | $5.90 | $5.90 | 179,212,010 |
| 2024-01-24 | $5.76 | $5.86 | $5.75 | $5.84 | $5.84 | 183,257,550 |
| 2024-01-23 | $5.76 | $5.78 | $5.72 | $5.75 | $5.75 | 117,464,030 |
| 2024-01-22 | $5.77 | $5.82 | $5.73 | $5.77 | $5.77 | 219,973,360 |
| 2024-01-19 | $5.76 | $5.79 | $5.68 | $5.77 | $5.77 | 147,681,380 |
| 2024-01-18 | $5.79 | $5.82 | $5.62 | $5.79 | $5.79 | 272,469,360 |
| 2024-01-17 | $5.85 | $5.89 | $5.80 | $5.80 | $5.80 | 150,074,310 |
| 2024-01-16 | $5.81 | $5.87 | $5.80 | $5.85 | $5.85 | 120,229,240 |
| 2024-01-15 | $5.82 | $5.84 | $5.78 | $5.83 | $5.83 | 91,163,070 |
| 2024-01-12 | $5.75 | $5.83 | $5.75 | $5.81 | $5.81 | 105,175,080 |
| 2024-01-11 | $5.84 | $5.84 | $5.75 | $5.75 | $5.75 | 142,972,320 |
| 2024-01-10 | $5.87 | $5.93 | $5.84 | $5.84 | $5.84 | 79,009,450 |
| 2024-01-09 | $5.87 | $5.90 | $5.81 | $5.88 | $5.88 | 98,483,060 |
| 2024-01-08 | $5.90 | $5.95 | $5.85 | $5.89 | $5.89 | 107,844,150 |
| 2024-01-05 | $5.89 | $5.98 | $5.88 | $5.91 | $5.91 | 136,211,570 |
| 2024-01-04 | $5.84 | $5.90 | $5.84 | $5.90 | $5.90 | 126,368,460 |
| 2024-01-03 | $5.78 | $5.86 | $5.77 | $5.85 | $5.85 | 156,427,310 |
| 2024-01-02 | $5.76 | $5.82 | $5.74 | $5.78 | $5.78 | 125,277,790 |
| 2024-01-01 | $5.74 | $5.74 | $5.74 | $5.74 | $5.74 | 0 |
| 2023-12-29 | $5.74 | $5.76 | $5.72 | $5.74 | $5.74 | 87,996,570 |
| 2023-12-28 | $5.81 | $5.85 | $5.73 | $5.74 | $5.74 | 175,536,370 |
| 2023-12-27 | $5.77 | $5.82 | $5.74 | $5.81 | $5.81 | 108,358,810 |
| 2023-12-26 | $5.79 | $5.81 | $5.77 | $5.78 | $5.78 | 65,004,610 |
| 2023-12-25 | $5.78 | $5.80 | $5.76 | $5.78 | $5.78 | 49,444,840 |
| 2023-12-22 | $5.78 | $5.81 | $5.77 | $5.78 | $5.78 | 75,924,160 |
| 2023-12-21 | $5.77 | $5.79 | $5.74 | $5.77 | $5.77 | 94,030,700 |
| 2023-12-20 | $5.80 | $5.83 | $5.77 | $5.78 | $5.78 | 74,959,090 |
| 2023-12-19 | $5.79 | $5.83 | $5.77 | $5.79 | $5.79 | 76,158,350 |
| 2023-12-18 | $5.73 | $5.83 | $5.70 | $5.80 | $5.80 | 113,344,570 |
| 2023-12-15 | $5.83 | $5.83 | $5.73 | $5.73 | $5.73 | 89,283,390 |
| 2023-12-14 | $5.83 | $5.84 | $5.75 | $5.82 | $5.82 | 100,564,200 |
| 2023-12-13 | $5.82 | $5.86 | $5.81 | $5.83 | $5.83 | 121,603,740 |
| 2023-12-12 | $5.71 | $5.84 | $5.69 | $5.83 | $5.83 | 152,899,370 |
| 2023-12-11 | $5.71 | $5.73 | $5.60 | $5.73 | $5.73 | 137,872,090 |
| 2023-12-08 | $5.72 | $5.75 | $5.68 | $5.71 | $5.71 | 111,534,790 |
| 2023-12-07 | $5.71 | $5.75 | $5.67 | $5.72 | $5.72 | 90,437,030 |
| 2023-12-06 | $5.78 | $5.79 | $5.62 | $5.71 | $5.71 | 122,741,630 |
| 2023-12-05 | $5.80 | $5.83 | $5.77 | $5.77 | $5.77 | 91,516,860 |
| 2023-12-04 | $5.80 | $5.83 | $5.78 | $5.80 | $5.80 | 81,520,810 |
| 2023-12-01 | $5.84 | $5.87 | $5.77 | $5.78 | $5.78 | 103,242,690 |
| 2023-11-30 | $5.73 | $5.84 | $5.72 | $5.84 | $5.84 | 175,257,660 |
| 2023-11-29 | $5.78 | $5.79 | $5.70 | $5.72 | $5.72 | 119,792,470 |
| 2023-11-28 | $5.83 | $5.84 | $5.77 | $5.77 | $5.77 | 96,231,070 |
| 2023-11-27 | $5.84 | $5.85 | $5.77 | $5.83 | $5.83 | 104,407,670 |
| 2023-11-24 | $5.84 | $5.87 | $5.82 | $5.84 | $5.84 | 71,581,270 |
| 2023-11-23 | $5.86 | $5.88 | $5.83 | $5.84 | $5.84 | 73,075,500 |
| 2023-11-22 | $5.84 | $5.88 | $5.82 | $5.87 | $5.87 | 99,557,120 |
| 2023-11-21 | $5.86 | $5.88 | $5.83 | $5.84 | $5.84 | 78,260,470 |
| 2023-11-20 | $5.81 | $5.85 | $5.77 | $5.85 | $5.85 | 78,783,870 |
| 2023-11-17 | $5.81 | $5.83 | $5.77 | $5.79 | $5.79 | 73,780,560 |
| 2023-11-16 | $5.81 | $5.84 | $5.80 | $5.82 | $5.82 | 67,925,030 |
| 2023-11-15 | $5.83 | $5.83 | $5.77 | $5.81 | $5.81 | 54,498,590 |
| 2023-11-14 | $5.81 | $5.87 | $5.78 | $5.79 | $5.79 | 69,896,390 |
| 2023-11-13 | $5.82 | $5.82 | $5.72 | $5.78 | $5.78 | 71,398,820 |
| 2023-11-10 | $5.80 | $5.89 | $5.79 | $5.82 | $5.82 | 108,458,940 |
| 2023-11-09 | $5.77 | $5.85 | $5.75 | $5.81 | $5.81 | 98,688,560 |
| 2023-11-08 | $5.75 | $5.81 | $5.74 | $5.76 | $5.76 | 113,206,680 |
| 2023-11-07 | $5.66 | $5.78 | $5.66 | $5.76 | $5.76 | 100,795,230 |
| 2023-11-06 | $5.70 | $5.74 | $5.65 | $5.66 | $5.66 | 108,374,360 |
| 2023-11-03 | $5.76 | $5.77 | $5.71 | $5.71 | $5.71 | 62,645,140 |
| 2023-11-02 | $5.74 | $5.80 | $5.71 | $5.76 | $5.76 | 81,497,120 |
| 2023-11-01 | $5.64 | $5.73 | $5.61 | $5.71 | $5.71 | 94,442,310 |
| 2023-10-31 | $5.58 | $5.65 | $5.55 | $5.63 | $5.63 | 111,024,950 |
| 2023-10-30 | $5.80 | $5.80 | $5.56 | $5.59 | $5.59 | 241,206,100 |
| 2023-10-27 | $5.85 | $5.88 | $5.80 | $5.82 | $5.82 | 84,711,680 |
| 2023-10-26 | $5.78 | $5.92 | $5.77 | $5.84 | $5.84 | 83,793,490 |
| 2023-10-25 | $5.76 | $5.80 | $5.70 | $5.78 | $5.78 | 75,744,690 |
| 2023-10-24 | $5.81 | $5.82 | $5.70 | $5.71 | $5.71 | 100,195,640 |
| 2023-10-23 | $5.81 | $5.85 | $5.77 | $5.80 | $5.80 | 79,240,020 |
| 2023-10-20 | $5.82 | $5.84 | $5.76 | $5.80 | $5.80 | 83,004,150 |
| 2023-10-19 | $5.94 | $5.95 | $5.82 | $5.84 | $5.84 | 112,082,100 |
| 2023-10-18 | $5.96 | $6.00 | $5.93 | $5.95 | $5.95 | 80,178,310 |
| 2023-10-17 | $5.97 | $5.98 | $5.95 | $5.97 | $5.97 | 57,703,120 |
| 2023-10-16 | $5.95 | $5.98 | $5.91 | $5.97 | $5.97 | 71,671,130 |
| 2023-10-13 | $5.86 | $6.00 | $5.86 | $5.95 | $5.95 | 130,809,510 |
| 2023-10-12 | $5.81 | $5.92 | $5.79 | $5.91 | $5.91 | 161,446,050 |
| 2023-10-11 | $5.79 | $5.80 | $5.74 | $5.75 | $5.75 | 60,300,000 |
| 2023-10-10 | $5.80 | $5.82 | $5.76 | $5.77 | $5.77 | 63,080,630 |
| 2023-10-09 | $5.73 | $5.80 | $5.71 | $5.77 | $5.77 | 67,297,120 |
| 2023-09-28 | $5.77 | $5.80 | $5.75 | $5.76 | $5.76 | 51,157,110 |
| 2023-09-27 | $5.82 | $5.83 | $5.75 | $5.75 | $5.75 | 68,771,840 |
| 2023-09-26 | $5.82 | $5.84 | $5.79 | $5.80 | $5.80 | 61,424,150 |
| 2023-09-25 | $5.78 | $5.84 | $5.74 | $5.82 | $5.82 | 101,474,210 |
| 2023-09-22 | $5.75 | $5.78 | $5.67 | $5.78 | $5.78 | 116,438,120 |
| 2023-09-21 | $5.75 | $5.78 | $5.71 | $5.74 | $5.74 | 77,534,170 |
| 2023-09-20 | $5.71 | $5.76 | $5.68 | $5.75 | $5.75 | 76,877,790 |
| 2023-09-19 | $5.66 | $5.71 | $5.65 | $5.71 | $5.71 | 96,550,680 |
| 2023-09-18 | $5.65 | $5.67 | $5.61 | $5.65 | $5.65 | 69,407,200 |
| 2023-09-15 | $5.65 | $5.72 | $5.62 | $5.65 | $5.65 | 124,185,870 |
| 2023-09-14 | $5.56 | $5.65 | $5.55 | $5.65 | $5.65 | 164,544,190 |
| 2023-09-13 | $5.54 | $5.58 | $5.52 | $5.56 | $5.56 | 83,719,000 |
| 2023-09-12 | $5.54 | $5.55 | $5.52 | $5.53 | $5.53 | 44,662,700 |
| 2023-09-11 | $5.55 | $5.57 | $5.52 | $5.54 | $5.54 | 79,658,030 |
| 2023-09-08 | $5.57 | $5.57 | $5.53 | $5.54 | $5.54 | 41,419,100 |
| 2023-09-07 | $5.56 | $5.60 | $5.55 | $5.57 | $5.57 | 55,765,310 |
| 2023-09-06 | $5.54 | $5.57 | $5.53 | $5.56 | $5.56 | 51,840,490 |
| 2023-09-05 | $5.60 | $5.60 | $5.54 | $5.55 | $5.55 | 59,658,540 |
| 2023-09-04 | $5.56 | $5.61 | $5.53 | $5.60 | $5.60 | 82,179,910 |
| 2023-09-01 | $5.56 | $5.59 | $5.52 | $5.53 | $5.53 | 61,881,730 |
| 2023-08-31 | $5.54 | $5.59 | $5.53 | $5.55 | $5.55 | 86,089,780 |
| 2023-08-30 | $5.55 | $5.56 | $5.50 | $5.53 | $5.53 | 79,761,710 |
| 2023-08-29 | $5.63 | $5.65 | $5.54 | $5.55 | $5.55 | 117,651,170 |
| 2023-08-28 | $5.78 | $5.84 | $5.61 | $5.63 | $5.63 | 139,851,030 |
| 2023-08-25 | $5.55 | $5.61 | $5.54 | $5.58 | $5.58 | 64,154,910 |
| 2023-08-24 | $5.61 | $5.62 | $5.52 | $5.55 | $5.55 | 61,382,170 |
| 2023-08-23 | $5.55 | $5.63 | $5.53 | $5.57 | $5.57 | 85,829,550 |
| 2023-08-22 | $5.47 | $5.56 | $5.46 | $5.56 | $5.56 | 87,950,580 |
| 2023-08-21 | $5.57 | $5.58 | $5.46 | $5.46 | $5.46 | 101,544,770 |
| 2023-08-18 | $5.52 | $5.62 | $5.52 | $5.57 | $5.57 | 73,040,300 |
| 2023-08-17 | $5.58 | $5.61 | $5.50 | $5.53 | $5.53 | 92,069,550 |
| 2023-08-16 | $5.58 | $5.63 | $5.52 | $5.60 | $5.60 | 74,538,720 |
| 2023-08-15 | $5.47 | $5.62 | $5.47 | $5.61 | $5.61 | 115,787,310 |
| 2023-08-14 | $5.50 | $5.51 | $5.45 | $5.47 | $5.47 | 92,525,090 |
| 2023-08-11 | $5.63 | $5.64 | $5.54 | $5.54 | $5.54 | 90,800,320 |
| 2023-08-10 | $5.62 | $5.64 | $5.59 | $5.62 | $5.62 | 59,108,850 |
| 2023-08-09 | $5.61 | $5.64 | $5.60 | $5.62 | $5.62 | 56,626,200 |
| 2023-08-08 | $5.64 | $5.66 | $5.60 | $5.61 | $5.61 | 73,263,810 |
| 2023-08-07 | $5.68 | $5.69 | $5.61 | $5.65 | $5.65 | 94,601,460 |
| 2023-08-04 | $5.73 | $5.78 | $5.69 | $5.70 | $5.70 | 90,734,200 |
| 2023-08-03 | $5.68 | $5.72 | $5.63 | $5.71 | $5.71 | 82,754,720 |
| 2023-08-02 | $5.78 | $5.78 | $5.63 | $5.66 | $5.66 | 122,918,810 |
| 2023-08-01 | $5.80 | $5.86 | $5.78 | $5.80 | $5.80 | 77,585,190 |
| 2023-07-31 | $5.81 | $5.88 | $5.77 | $5.82 | $5.82 | 132,391,460 |
| 2023-07-28 | $5.68 | $5.80 | $5.63 | $5.78 | $5.78 | 119,480,440 |
| 2023-07-27 | $5.64 | $5.72 | $5.62 | $5.68 | $5.68 | 94,915,870 |
| 2023-07-26 | $5.60 | $5.64 | $5.59 | $5.62 | $5.62 | 46,609,460 |
| 2023-07-25 | $5.56 | $5.63 | $5.54 | $5.60 | $5.60 | 102,139,480 |
| 2023-07-24 | $5.53 | $5.56 | $5.49 | $5.52 | $5.52 | 50,433,680 |
| 2023-07-21 | $5.54 | $5.58 | $5.53 | $5.55 | $5.55 | 41,856,860 |
| 2023-07-20 | $5.53 | $5.59 | $5.52 | $5.56 | $5.56 | 68,533,500 |
| 2023-07-19 | $5.49 | $5.54 | $5.47 | $5.52 | $5.52 | 53,228,760 |
| 2023-07-18 | $5.53 | $5.54 | $5.50 | $5.50 | $5.50 | 60,879,200 |
| 2023-07-17 | $5.57 | $5.57 | $5.47 | $5.52 | $5.52 | 88,439,370 |
| 2023-07-14 | $5.51 | $5.62 | $5.48 | $5.58 | $5.58 | 122,893,830 |
| 2023-07-13 | $5.44 | $5.52 | $5.44 | $5.51 | $5.51 | 123,005,640 |
| 2023-07-12 | $5.45 | $5.49 | $5.42 | $5.43 | $5.43 | 144,456,780 |
| 2023-07-11 | $5.80 | $5.83 | $5.76 | $5.80 | $5.43 | 113,566,270 |
| 2023-07-10 | $5.77 | $5.80 | $5.74 | $5.78 | $5.41 | 79,950,920 |
| 2023-07-07 | $5.74 | $5.78 | $5.72 | $5.75 | $5.38 | 64,751,140 |
| 2023-07-06 | $5.78 | $5.83 | $5.74 | $5.75 | $5.38 | 102,257,830 |
| 2023-07-05 | $5.81 | $5.84 | $5.77 | $5.79 | $5.42 | 59,110,770 |
| 2023-07-04 | $5.87 | $5.88 | $5.78 | $5.81 | $5.44 | 69,803,500 |
| 2023-07-03 | $5.84 | $5.90 | $5.81 | $5.89 | $5.51 | 86,702,290 |
| 2023-06-30 | $5.74 | $5.83 | $5.72 | $5.80 | $5.80 | 77,857,330 |
| 2023-06-29 | $5.77 | $5.78 | $5.72 | $5.73 | $5.73 | 54,487,820 |
| 2023-06-28 | $5.76 | $5.81 | $5.72 | $5.75 | $5.75 | 81,834,460 |
| 2023-06-27 | $5.66 | $5.76 | $5.62 | $5.76 | $5.76 | 87,390,020 |
| 2023-06-26 | $5.74 | $5.75 | $5.63 | $5.65 | $5.65 | 102,256,780 |
| 2023-06-21 | $5.70 | $5.87 | $5.65 | $5.74 | $5.74 | 124,216,220 |
| 2023-06-20 | $5.74 | $5.75 | $5.70 | $5.71 | $5.71 | 53,672,370 |
| 2023-06-19 | $5.81 | $5.82 | $5.71 | $5.72 | $5.72 | 107,999,190 |
| 2023-06-16 | $5.86 | $5.87 | $5.81 | $5.82 | $5.82 | 82,841,170 |
| 2023-06-15 | $5.82 | $5.89 | $5.79 | $5.86 | $5.86 | 101,860,180 |
| 2023-06-14 | $5.93 | $5.96 | $5.80 | $5.81 | $5.81 | 133,965,260 |
| 2023-06-13 | $5.90 | $5.94 | $5.88 | $5.93 | $5.93 | 64,989,700 |
| 2023-06-12 | $6.04 | $6.06 | $5.86 | $5.89 | $5.89 | 142,779,790 |
| 2023-06-09 | $6.07 | $6.11 | $6.05 | $6.05 | $6.05 | 87,555,350 |
| 2023-06-08 | $5.95 | $6.08 | $5.92 | $6.07 | $6.07 | 125,720,890 |
| 2023-06-07 | $5.90 | $5.99 | $5.88 | $5.95 | $5.95 | 82,034,240 |
| 2023-06-06 | $5.87 | $5.98 | $5.85 | $5.91 | $5.91 | 117,184,520 |
| 2023-06-05 | $5.80 | $5.90 | $5.77 | $5.87 | $5.87 | 72,356,720 |
| 2023-06-02 | $5.81 | $5.85 | $5.75 | $5.81 | $5.81 | 104,299,680 |
| 2023-06-01 | $5.83 | $5.87 | $5.78 | $5.82 | $5.82 | 94,983,240 |
| 2023-05-31 | $5.86 | $5.89 | $5.83 | $5.85 | $5.85 | 82,306,650 |
| 2023-05-30 | $5.95 | $5.96 | $5.84 | $5.88 | $5.88 | 103,069,530 |
| 2023-05-29 | $5.81 | $5.97 | $5.80 | $5.96 | $5.96 | 142,386,100 |
| 2023-05-26 | $5.63 | $5.83 | $5.62 | $5.81 | $5.81 | 107,969,200 |
| 2023-05-25 | $5.57 | $5.66 | $5.52 | $5.65 | $5.65 | 134,997,510 |
| 2023-05-24 | $5.74 | $5.74 | $5.60 | $5.60 | $5.60 | 191,246,880 |
| 2023-05-23 | $5.82 | $5.86 | $5.73 | $5.74 | $5.74 | 141,453,690 |
| 2023-05-22 | $5.80 | $5.87 | $5.79 | $5.82 | $5.82 | 87,929,900 |
| 2023-05-19 | $5.93 | $5.94 | $5.81 | $5.82 | $5.82 | 126,735,040 |
| 2023-05-18 | $5.86 | $6.02 | $5.85 | $5.93 | $5.93 | 172,481,570 |
| 2023-05-17 | $5.88 | $5.94 | $5.81 | $5.84 | $5.84 | 94,717,590 |
| 2023-05-16 | $5.90 | $6.03 | $5.88 | $5.89 | $5.89 | 135,572,930 |
| 2023-05-15 | $5.83 | $5.91 | $5.70 | $5.90 | $5.90 | 196,889,790 |
| 2023-05-12 | $5.89 | $5.92 | $5.80 | $5.83 | $5.83 | 126,930,710 |
| 2023-05-11 | $5.96 | $6.05 | $5.86 | $5.91 | $5.91 | 145,264,430 |
| 2023-05-10 | $6.18 | $6.26 | $5.90 | $5.93 | $5.93 | 264,464,160 |
| 2023-05-09 | $6.37 | $6.45 | $6.18 | $6.21 | $6.21 | 364,207,270 |
| 2023-05-08 | $6.03 | $6.49 | $6.01 | $6.32 | $6.32 | 449,673,890 |
| 2023-05-05 | $5.89 | $6.07 | $5.89 | $6.03 | $6.03 | 317,845,070 |
| 2023-05-04 | $5.59 | $5.96 | $5.58 | $5.92 | $5.92 | 373,530,650 |
| 2023-05-03 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-05-02 | $5.57 | $5.57 | $5.57 | $5.57 | $5.57 | 0 |
| 2023-04-28 | $5.57 | $5.64 | $5.56 | $5.57 | $5.57 | 129,720,670 |
| 2023-04-27 | $5.51 | $5.60 | $5.47 | $5.57 | $5.57 | 136,986,920 |
| 2023-04-26 | $5.61 | $5.62 | $5.45 | $5.55 | $5.55 | 201,596,980 |
| 2023-04-25 | $5.52 | $5.63 | $5.51 | $5.63 | $5.63 | 193,573,600 |
| 2023-04-24 | $5.49 | $5.56 | $5.48 | $5.51 | $5.51 | 108,901,780 |
| 2023-04-21 | $5.52 | $5.59 | $5.49 | $5.49 | $5.49 | 125,449,810 |
| 2023-04-20 | $5.53 | $5.56 | $5.48 | $5.52 | $5.52 | 91,921,500 |
| 2023-04-19 | $5.50 | $5.56 | $5.47 | $5.53 | $5.53 | 109,474,880 |
| 2023-04-18 | $5.46 | $5.55 | $5.45 | $5.51 | $5.51 | 135,703,950 |
| 2023-04-17 | $5.29 | $5.47 | $5.28 | $5.47 | $5.47 | 183,988,410 |
| 2023-04-14 | $5.31 | $5.32 | $5.26 | $5.30 | $5.30 | 73,649,210 |
| 2023-04-13 | $5.26 | $5.32 | $5.24 | $5.30 | $5.30 | 112,942,240 |
| 2023-04-12 | $5.21 | $5.28 | $5.20 | $5.26 | $5.26 | 103,585,500 |
| 2023-04-11 | $5.20 | $5.21 | $5.18 | $5.20 | $5.20 | 68,398,490 |
| 2023-04-10 | $5.18 | $5.20 | $5.16 | $5.18 | $5.18 | 53,070,510 |
| 2023-04-07 | $5.19 | $5.20 | $5.16 | $5.18 | $5.18 | 46,860,080 |
| 2023-04-06 | $5.17 | $5.20 | $5.16 | $5.20 | $5.20 | 64,615,380 |
| 2023-04-05 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 0 |
| 2023-04-04 | $5.11 | $5.17 | $5.10 | $5.17 | $5.17 | 97,696,630 |
| 2023-04-03 | $5.11 | $5.13 | $5.09 | $5.10 | $5.10 | 70,144,790 |
| 2023-03-31 | $5.16 | $5.16 | $5.10 | $5.11 | $5.11 | 93,602,540 |
| 2023-03-30 | $5.11 | $5.19 | $5.10 | $5.13 | $5.13 | 86,904,490 |
| 2023-03-29 | $5.13 | $5.14 | $5.10 | $5.11 | $5.11 | 61,300,090 |
| 2023-03-28 | $5.08 | $5.12 | $5.07 | $5.11 | $5.11 | 56,791,780 |
| 2023-03-27 | $5.11 | $5.13 | $5.07 | $5.09 | $5.09 | 87,153,480 |
| 2023-03-24 | $5.16 | $5.17 | $5.10 | $5.11 | $5.11 | 81,958,310 |
| 2023-03-23 | $5.14 | $5.18 | $5.12 | $5.17 | $5.17 | 58,486,780 |
| 2023-03-22 | $5.12 | $5.16 | $5.11 | $5.15 | $5.15 | 80,909,530 |
| 2023-03-21 | $5.18 | $5.21 | $5.09 | $5.10 | $5.10 | 105,672,050 |
| 2023-03-20 | $5.14 | $5.23 | $5.14 | $5.18 | $5.18 | 169,568,620 |
| 2023-03-17 | $5.12 | $5.17 | $5.10 | $5.13 | $5.13 | 115,249,830 |
| 2023-03-16 | $5.08 | $5.15 | $5.08 | $5.10 | $5.10 | 104,952,230 |
| 2023-03-15 | $5.08 | $5.11 | $5.07 | $5.10 | $5.10 | 67,059,550 |
| 2023-03-14 | $5.03 | $5.07 | $5.02 | $5.06 | $5.06 | 73,809,800 |
| 2023-03-13 | $4.97 | $5.05 | $4.97 | $5.05 | $5.05 | 84,636,270 |
| 2023-03-10 | $5.05 | $5.08 | $4.99 | $4.99 | $4.99 | 114,741,860 |
| 2023-03-09 | $5.08 | $5.12 | $5.06 | $5.06 | $5.06 | 87,838,320 |
| 2023-03-08 | $5.04 | $5.10 | $5.02 | $5.09 | $5.09 | 97,715,070 |
| 2023-03-07 | $5.01 | $5.15 | $5.00 | $5.06 | $5.06 | 192,829,870 |
| 2023-03-06 | $5.01 | $5.03 | $4.99 | $5.01 | $5.01 | 113,426,500 |
| 2023-03-03 | $4.96 | $5.01 | $4.94 | $5.00 | $5.00 | 102,830,790 |
| 2023-03-02 | $4.92 | $4.97 | $4.91 | $4.95 | $4.95 | 77,782,470 |
| 2023-03-01 | $4.90 | $4.92 | $4.89 | $4.92 | $4.92 | 82,585,940 |
| 2023-02-28 | $4.87 | $4.90 | $4.86 | $4.90 | $4.90 | 61,767,780 |
| 2023-02-27 | $4.88 | $4.89 | $4.86 | $4.86 | $4.86 | 55,652,210 |
| 2023-02-24 | $4.89 | $4.89 | $4.87 | $4.88 | $4.88 | 45,065,430 |
| 2023-02-23 | $4.88 | $4.90 | $4.87 | $4.88 | $4.88 | 47,836,160 |
| 2023-02-22 | $4.90 | $4.91 | $4.88 | $4.88 | $4.88 | 56,473,270 |
| 2023-02-21 | $4.91 | $4.92 | $4.88 | $4.90 | $4.90 | 58,170,680 |
| 2023-02-20 | $4.87 | $4.92 | $4.85 | $4.92 | $4.92 | 108,209,120 |
| 2023-02-17 | $4.86 | $4.88 | $4.85 | $4.85 | $4.85 | 64,303,280 |
| 2023-02-16 | $4.86 | $4.89 | $4.85 | $4.85 | $4.85 | 61,600,410 |
| 2023-02-15 | $4.87 | $4.88 | $4.86 | $4.86 | $4.86 | 30,744,210 |
| 2023-02-14 | $4.88 | $4.89 | $4.86 | $4.87 | $4.87 | 37,485,160 |
| 2023-02-13 | $4.89 | $4.90 | $4.85 | $4.88 | $4.88 | 81,385,240 |
| 2023-02-10 | $4.88 | $4.90 | $4.86 | $4.90 | $4.90 | 55,087,260 |
| 2023-02-09 | $4.87 | $4.89 | $4.86 | $4.88 | $4.88 | 56,919,270 |
| 2023-02-08 | $4.85 | $4.87 | $4.84 | $4.87 | $4.87 | 55,433,940 |
| 2023-02-07 | $4.84 | $4.85 | $4.83 | $4.85 | $4.85 | 56,592,530 |
| 2023-02-06 | $4.83 | $4.84 | $4.81 | $4.84 | $4.84 | 72,768,860 |
| 2023-02-03 | $4.84 | $4.85 | $4.82 | $4.84 | $4.84 | 73,558,530 |
| 2023-02-02 | $4.87 | $4.88 | $4.84 | $4.85 | $4.85 | 86,389,920 |
| 2023-02-01 | $4.86 | $4.87 | $4.85 | $4.86 | $4.86 | 59,558,610 |
| 2023-01-31 | $4.89 | $4.91 | $4.85 | $4.85 | $4.85 | 79,753,230 |
| 2023-01-30 | $4.90 | $4.92 | $4.87 | $4.88 | $4.88 | 90,078,640 |
| 2023-01-20 | $4.88 | $4.89 | $4.86 | $4.87 | $4.87 | 46,845,770 |
| 2023-01-19 | $4.87 | $4.88 | $4.85 | $4.88 | $4.88 | 41,857,240 |
| 2023-01-18 | $4.86 | $4.88 | $4.85 | $4.87 | $4.87 | 55,544,360 |
| 2023-01-17 | $4.84 | $4.87 | $4.83 | $4.86 | $4.86 | 69,812,880 |
| 2023-01-16 | $4.87 | $4.88 | $4.83 | $4.84 | $4.84 | 103,773,590 |
| 2023-01-13 | $4.83 | $4.87 | $4.82 | $4.87 | $4.87 | 67,012,170 |
| 2023-01-12 | $4.84 | $4.84 | $4.80 | $4.83 | $4.83 | 58,754,930 |
| 2023-01-11 | $4.79 | $4.84 | $4.78 | $4.83 | $4.83 | 70,426,730 |
| 2023-01-10 | $4.81 | $4.82 | $4.78 | $4.79 | $4.79 | 50,574,300 |
| 2023-01-09 | $4.82 | $4.83 | $4.81 | $4.81 | $4.81 | 47,331,040 |
| 2023-01-06 | $4.81 | $4.83 | $4.79 | $4.81 | $4.81 | 57,674,900 |
| 2023-01-05 | $4.82 | $4.83 | $4.80 | $4.81 | $4.81 | 79,536,100 |
| 2023-01-04 | $4.75 | $4.81 | $4.73 | $4.80 | $4.80 | 116,391,940 |
| 2023-01-03 | $4.74 | $4.76 | $4.71 | $4.74 | $4.74 | 87,968,010 |
| 2023-01-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.74 | 0 |
| 2022-12-30 | $4.73 | $4.76 | $4.72 | $4.74 | $4.74 | 79,220,020 |
| 2022-12-29 | $4.74 | $4.76 | $4.70 | $4.71 | $4.71 | 76,381,990 |
| 2022-12-28 | $4.71 | $4.75 | $4.70 | $4.75 | $4.75 | 56,385,400 |
| 2022-12-27 | $4.66 | $4.73 | $4.66 | $4.71 | $4.71 | 57,010,960 |
| 2022-12-26 | $4.68 | $4.69 | $4.64 | $4.65 | $4.65 | 62,213,730 |
| 2022-12-23 | $4.68 | $4.71 | $4.67 | $4.68 | $4.68 | 45,875,350 |
| 2022-12-22 | $4.69 | $4.72 | $4.66 | $4.69 | $4.69 | 54,147,110 |
| 2022-12-21 | $4.68 | $4.70 | $4.66 | $4.66 | $4.66 | 50,045,360 |
| 2022-12-20 | $4.70 | $4.73 | $4.66 | $4.66 | $4.66 | 79,381,880 |
| 2022-12-19 | $4.76 | $4.79 | $4.70 | $4.70 | $4.70 | 87,694,900 |
| 2022-12-16 | $4.71 | $4.77 | $4.71 | $4.77 | $4.77 | 85,784,480 |
| 2022-12-15 | $4.75 | $4.75 | $4.71 | $4.71 | $4.71 | 51,981,850 |
| 2022-12-14 | $4.75 | $4.77 | $4.72 | $4.75 | $4.75 | 61,958,090 |
| 2022-12-13 | $4.72 | $4.76 | $4.72 | $4.74 | $4.74 | 55,788,440 |
| 2022-12-12 | $4.76 | $4.77 | $4.72 | $4.72 | $4.72 | 69,646,690 |
| 2022-12-09 | $4.77 | $4.79 | $4.75 | $4.76 | $4.76 | 79,725,260 |
| 2022-12-08 | $4.75 | $4.78 | $4.74 | $4.78 | $4.78 | 74,453,160 |
| 2022-12-07 | $4.76 | $4.79 | $4.74 | $4.75 | $4.75 | 97,272,920 |
| 2022-12-06 | $4.75 | $4.78 | $4.73 | $4.76 | $4.76 | 71,798,720 |
| 2022-12-05 | $4.71 | $4.76 | $4.70 | $4.75 | $4.75 | 107,515,660 |
| 2022-12-01 | $4.77 | $4.78 | $4.71 | $4.71 | $4.71 | 108,169,600 |
| 2022-11-30 | $4.76 | $4.77 | $4.72 | $4.72 | $4.72 | 114,501,030 |
| 2022-11-29 | $4.71 | $4.77 | $4.70 | $4.76 | $4.76 | 132,589,160 |
| 2022-11-28 | $4.69 | $4.72 | $4.64 | $4.72 | $4.72 | 108,941,440 |
| 2022-11-25 | $4.66 | $4.74 | $4.65 | $4.72 | $4.72 | 145,610,570 |
| 2022-11-24 | $4.67 | $4.68 | $4.64 | $4.65 | $4.65 | 57,889,050 |
| 2022-11-23 | $4.64 | $4.69 | $4.64 | $4.66 | $4.66 | 118,078,110 |
| 2022-11-22 | $4.57 | $4.64 | $4.57 | $4.63 | $4.63 | 102,155,900 |
| 2022-11-21 | $4.57 | $4.59 | $4.55 | $4.57 | $4.57 | 46,851,990 |
| 2022-11-18 | $4.60 | $4.61 | $4.57 | $4.57 | $4.57 | 53,772,400 |
| 2022-11-17 | $4.58 | $4.60 | $4.58 | $4.60 | $4.60 | 35,708,440 |
| 2022-11-16 | $4.60 | $4.61 | $4.58 | $4.59 | $4.59 | 38,846,100 |
| 2022-11-15 | $4.59 | $4.62 | $4.58 | $4.61 | $4.61 | 64,517,280 |
| 2022-11-14 | $4.59 | $4.62 | $4.58 | $4.60 | $4.60 | 89,772,760 |
| 2022-11-11 | $4.54 | $4.60 | $4.54 | $4.58 | $4.58 | 90,649,960 |
| 2022-11-10 | $4.53 | $4.54 | $4.51 | $4.53 | $4.53 | 31,409,020 |
| 2022-11-09 | $4.53 | $4.55 | $4.52 | $4.54 | $4.54 | 30,471,350 |
| 2022-11-08 | $4.52 | $4.53 | $4.51 | $4.53 | $4.53 | 31,175,030 |
| 2022-11-07 | $4.52 | $4.53 | $4.50 | $4.51 | $4.51 | 61,648,730 |
| 2022-11-04 | $4.47 | $4.53 | $4.46 | $4.53 | $4.53 | 64,137,980 |
| 2022-11-03 | $4.49 | $4.49 | $4.46 | $4.47 | $4.47 | 44,047,800 |
| 2022-11-02 | $4.48 | $4.50 | $4.44 | $4.49 | $4.49 | 61,231,580 |
| 2022-11-01 | $4.46 | $4.50 | $4.45 | $4.48 | $4.48 | 89,162,040 |
| 2022-10-31 | $4.47 | $4.48 | $4.44 | $4.45 | $4.45 | 92,630,170 |
| 2022-10-28 | $4.47 | $4.51 | $4.46 | $4.48 | $4.48 | 82,457,400 |
| 2022-10-27 | $4.51 | $4.52 | $4.47 | $4.47 | $4.47 | 120,407,780 |
| 2022-10-26 | $4.55 | $4.56 | $4.51 | $4.51 | $4.51 | 97,851,280 |
| 2022-10-25 | $4.57 | $4.58 | $4.52 | $4.56 | $4.56 | 100,291,470 |
| 2022-10-24 | $4.59 | $4.60 | $4.56 | $4.56 | $4.56 | 83,390,650 |
| 2022-10-21 | $4.59 | $4.61 | $4.58 | $4.59 | $4.59 | 47,617,210 |
| 2022-10-20 | $4.59 | $4.61 | $4.58 | $4.59 | $4.59 | 48,376,410 |
| 2022-10-19 | $4.60 | $4.61 | $4.59 | $4.59 | $4.59 | 36,451,460 |
| 2022-10-18 | $4.61 | $4.62 | $4.60 | $4.60 | $4.60 | 38,686,750 |
| 2022-10-17 | $4.61 | $4.62 | $4.60 | $4.60 | $4.60 | 48,582,990 |
| 2022-10-14 | $4.62 | $4.63 | $4.61 | $4.61 | $4.61 | 46,840,760 |
| 2022-10-13 | $4.61 | $4.63 | $4.60 | $4.61 | $4.61 | 50,553,340 |
| 2022-10-12 | $4.61 | $4.63 | $4.60 | $4.61 | $4.61 | 45,760,320 |
| 2022-10-11 | $4.63 | $4.64 | $4.61 | $4.61 | $4.61 | 55,821,660 |
| 2022-10-10 | $4.62 | $4.64 | $4.61 | $4.61 | $4.61 | 71,222,840 |
| 2022-09-30 | $4.60 | $4.63 | $4.59 | $4.62 | $4.62 | 69,900,940 |
| 2022-09-29 | $4.62 | $4.63 | $4.58 | $4.58 | $4.58 | 59,308,380 |
| 2022-09-28 | $4.59 | $4.62 | $4.57 | $4.62 | $4.62 | 72,321,180 |
| 2022-09-27 | $4.60 | $4.62 | $4.57 | $4.59 | $4.59 | 62,229,220 |
| 2022-09-26 | $4.64 | $4.66 | $4.60 | $4.60 | $4.60 | 80,594,450 |
| 2022-09-23 | $4.64 | $4.66 | $4.63 | $4.65 | $4.65 | 63,997,250 |
| 2022-09-22 | $4.63 | $4.65 | $4.61 | $4.65 | $4.65 | 55,074,980 |
| 2022-09-21 | $4.64 | $4.65 | $4.63 | $4.63 | $4.63 | 39,080,310 |
| 2022-09-20 | $4.65 | $4.65 | $4.63 | $4.65 | $4.65 | 59,081,420 |
| 2022-09-19 | $4.61 | $4.65 | $4.60 | $4.65 | $4.65 | 68,854,650 |
| 2022-09-16 | $4.65 | $4.65 | $4.60 | $4.60 | $4.60 | 87,071,200 |
| 2022-09-15 | $4.64 | $4.68 | $4.63 | $4.65 | $4.65 | 82,208,530 |
| 2022-09-14 | $4.63 | $4.65 | $4.62 | $4.63 | $4.63 | 46,190,410 |
| 2022-09-13 | $4.66 | $4.67 | $4.63 | $4.64 | $4.64 | 69,124,990 |
| 2022-09-12 | $4.65 | $4.65 | $4.65 | $4.65 | $4.65 | 0 |
| 2022-09-09 | $4.62 | $4.66 | $4.61 | $4.65 | $4.65 | 88,795,590 |
| 2022-09-08 | $4.60 | $4.62 | $4.59 | $4.61 | $4.61 | 53,891,490 |
| 2022-09-07 | $4.61 | $4.61 | $4.59 | $4.59 | $4.59 | 37,890,260 |
| 2022-09-06 | $4.60 | $4.62 | $4.59 | $4.60 | $4.60 | 61,351,500 |
| 2022-09-05 | $4.58 | $4.60 | $4.57 | $4.60 | $4.60 | 54,361,960 |
| 2022-09-02 | $4.58 | $4.59 | $4.57 | $4.58 | $4.58 | 49,849,090 |
| 2022-09-01 | $4.57 | $4.60 | $4.57 | $4.57 | $4.57 | 58,132,630 |
| 2022-08-31 | $4.56 | $4.59 | $4.55 | $4.58 | $4.58 | 69,839,560 |
| 2022-08-30 | $4.56 | $4.58 | $4.55 | $4.56 | $4.56 | 59,370,990 |
| 2022-08-29 | $4.58 | $4.58 | $4.56 | $4.56 | $4.56 | 46,319,480 |
| 2022-08-26 | $4.58 | $4.59 | $4.57 | $4.58 | $4.58 | 36,708,580 |
| 2022-08-25 | $4.57 | $4.58 | $4.56 | $4.58 | $4.58 | 40,140,700 |
| 2022-08-24 | $4.56 | $4.58 | $4.56 | $4.56 | $4.56 | 41,484,830 |
| 2022-08-23 | $4.58 | $4.58 | $4.56 | $4.56 | $4.56 | 51,174,430 |
| 2022-08-22 | $4.57 | $4.59 | $4.57 | $4.58 | $4.58 | 36,250,790 |
| 2022-08-19 | $4.57 | $4.59 | $4.57 | $4.57 | $4.57 | 33,893,940 |
| 2022-08-18 | $4.60 | $4.60 | $4.57 | $4.57 | $4.57 | 38,325,170 |
| 2022-08-17 | $4.59 | $4.61 | $4.57 | $4.60 | $4.60 | 42,688,710 |
| 2022-08-16 | $4.58 | $4.60 | $4.58 | $4.58 | $4.58 | 32,929,500 |
| 2022-08-15 | $4.60 | $4.61 | $4.58 | $4.58 | $4.58 | 55,126,480 |
| 2022-08-12 | $4.60 | $4.61 | $4.59 | $4.60 | $4.60 | 36,804,330 |
| 2022-08-11 | $4.58 | $4.61 | $4.57 | $4.60 | $4.60 | 43,781,520 |
| 2022-08-10 | $4.58 | $4.59 | $4.56 | $4.57 | $4.57 | 36,323,380 |
| 2022-08-09 | $4.58 | $4.59 | $4.57 | $4.57 | $4.57 | 39,498,440 |
| 2022-08-08 | $4.60 | $4.62 | $4.58 | $4.58 | $4.58 | 39,021,120 |
| 2022-08-05 | $4.58 | $4.61 | $4.56 | $4.60 | $4.60 | 56,130,540 |
| 2022-08-04 | $4.56 | $4.59 | $4.55 | $4.57 | $4.57 | 51,375,730 |
| 2022-08-03 | $4.57 | $4.59 | $4.55 | $4.55 | $4.55 | 60,815,070 |
| 2022-08-02 | $4.58 | $4.59 | $4.55 | $4.57 | $4.57 | 78,185,630 |
| 2022-08-01 | $4.62 | $4.63 | $4.59 | $4.59 | $4.59 | 64,391,630 |
| 2022-07-29 | $4.65 | $4.66 | $4.62 | $4.62 | $4.62 | 49,807,370 |
| 2022-07-28 | $4.66 | $4.67 | $4.62 | $4.64 | $4.64 | 86,859,890 |
| 2022-07-27 | $4.67 | $4.68 | $4.64 | $4.65 | $4.65 | 54,955,530 |
| 2022-07-26 | $4.65 | $4.68 | $4.64 | $4.67 | $4.67 | 61,316,070 |
| 2022-07-25 | $4.64 | $4.66 | $4.62 | $4.65 | $4.65 | 57,325,210 |
| 2022-07-22 | $4.59 | $4.65 | $4.59 | $4.63 | $4.63 | 81,080,600 |
| 2022-07-21 | $4.61 | $4.62 | $4.58 | $4.59 | $4.59 | 60,808,470 |
| 2022-07-20 | $4.58 | $4.61 | $4.57 | $4.60 | $4.60 | 61,410,540 |
| 2022-07-19 | $4.54 | $4.58 | $4.53 | $4.57 | $4.57 | 62,061,620 |
| 2022-07-18 | $4.52 | $4.55 | $4.52 | $4.54 | $4.54 | 64,026,100 |
| 2022-07-15 | $4.51 | $4.54 | $4.51 | $4.51 | $4.51 | 118,471,610 |
| 2022-07-14 | $4.57 | $4.58 | $4.50 | $4.51 | $4.51 | 135,463,920 |
| 2022-07-13 | $4.64 | $4.64 | $4.58 | $4.58 | $4.58 | 141,568,340 |
| 2022-07-12 | $4.65 | $4.68 | $4.64 | $4.64 | $4.64 | 219,488,870 |
| 2022-07-11 | $4.99 | $5.00 | $4.98 | $4.99 | $4.63 | 182,581,740 |
| 2022-07-08 | $4.97 | $4.99 | $4.96 | $4.98 | $4.62 | 115,632,820 |
| 2022-07-07 | $4.98 | $4.98 | $4.96 | $4.96 | $4.60 | 90,320,170 |
| 2022-07-06 | $4.99 | $5.00 | $4.96 | $4.97 | $4.61 | 117,263,380 |
| 2022-07-05 | $4.98 | $5.00 | $4.97 | $4.98 | $4.62 | 90,084,410 |
| 2022-07-04 | $4.99 | $5.00 | $4.97 | $4.97 | $4.61 | 90,074,730 |
| 2022-07-01 | $4.98 | $5.00 | $4.97 | $4.99 | $4.63 | 55,939,590 |
| 2022-06-30 | $4.98 | $5.00 | $4.97 | $4.98 | $4.62 | 86,825,840 |
| 2022-06-29 | $4.97 | $4.99 | $4.96 | $4.99 | $4.63 | 97,647,810 |
| 2022-06-28 | $4.96 | $4.98 | $4.95 | $4.97 | $4.61 | 83,961,550 |
| 2022-06-27 | $4.95 | $4.98 | $4.95 | $4.96 | $4.60 | 76,917,210 |
| 2022-06-24 | $4.97 | $4.98 | $4.94 | $4.95 | $4.59 | 111,104,360 |
| 2022-06-23 | $4.98 | $4.99 | $4.96 | $4.97 | $4.61 | 84,142,460 |
| 2022-06-22 | $4.99 | $5.01 | $4.96 | $4.97 | $4.61 | 84,986,780 |
| 2022-06-21 | $4.96 | $5.01 | $4.95 | $5.00 | $4.64 | 99,429,280 |
| 2022-06-20 | $4.97 | $4.98 | $4.95 | $4.95 | $4.59 | 75,031,970 |
| 2022-06-17 | $4.96 | $4.99 | $4.95 | $4.97 | $4.61 | 105,040,130 |
| 2022-06-16 | $5.01 | $5.02 | $4.95 | $4.96 | $4.60 | 114,848,040 |
| 2022-06-15 | $4.98 | $5.06 | $4.96 | $5.00 | $4.64 | 152,822,430 |
| 2022-06-14 | $4.91 | $4.98 | $4.90 | $4.98 | $4.62 | 141,033,490 |
| 2022-06-13 | $4.99 | $5.00 | $4.90 | $4.91 | $4.56 | 152,112,250 |
| 2022-06-10 | $4.93 | $5.01 | $4.92 | $5.01 | $4.65 | 170,194,640 |
| 2022-06-09 | $4.91 | $4.94 | $4.90 | $4.94 | $4.58 | 118,233,450 |
| 2022-06-08 | $4.91 | $4.92 | $4.89 | $4.91 | $4.56 | 85,996,960 |
| 2022-06-07 | $4.89 | $4.91 | $4.88 | $4.90 | $4.55 | 77,084,250 |
| 2022-06-06 | $4.92 | $4.93 | $4.88 | $4.89 | $4.54 | 107,439,400 |
| 2022-06-02 | $4.92 | $4.93 | $4.91 | $4.92 | $4.57 | 54,435,430 |
| 2022-06-01 | $4.92 | $4.93 | $4.90 | $4.92 | $4.57 | 60,025,200 |
| 2022-05-31 | $4.90 | $4.93 | $4.89 | $4.91 | $4.56 | 100,906,310 |
| 2022-05-30 | $4.98 | $4.98 | $4.90 | $4.91 | $4.56 | 127,595,240 |
| 2022-05-27 | $4.95 | $4.98 | $4.94 | $4.97 | $4.61 | 71,104,070 |
| 2022-05-26 | $4.93 | $4.95 | $4.92 | $4.94 | $4.58 | 77,674,400 |
| 2022-05-25 | $4.93 | $4.95 | $4.92 | $4.92 | $4.57 | 79,896,800 |
| 2022-05-24 | $4.94 | $4.96 | $4.92 | $4.92 | $4.57 | 78,929,650 |
| 2022-05-23 | $4.94 | $4.96 | $4.92 | $4.94 | $4.58 | 75,432,560 |
| 2022-05-20 | $4.91 | $4.95 | $4.89 | $4.93 | $4.58 | 87,498,980 |
| 2022-05-19 | $4.88 | $4.91 | $4.87 | $4.90 | $4.55 | 75,434,970 |
| 2022-05-18 | $4.94 | $4.95 | $4.89 | $4.89 | $4.54 | 96,634,310 |
| 2022-05-17 | $4.97 | $4.99 | $4.91 | $4.94 | $4.58 | 95,045,840 |
| 2022-05-16 | $4.95 | $4.99 | $4.90 | $4.97 | $4.61 | 99,375,300 |
| 2022-05-13 | $4.90 | $4.95 | $4.89 | $4.94 | $4.58 | 73,393,960 |
| 2022-05-12 | $4.90 | $4.91 | $4.87 | $4.87 | $4.52 | 82,470,770 |
| 2022-05-11 | $4.91 | $4.92 | $4.89 | $4.91 | $4.56 | 85,006,050 |
| 2022-05-10 | $4.86 | $4.94 | $4.83 | $4.91 | $4.56 | 123,662,350 |
| 2022-05-09 | $4.88 | $4.90 | $4.83 | $4.87 | $4.52 | 75,781,640 |
| 2022-05-06 | $4.98 | $4.99 | $4.87 | $4.88 | $4.53 | 165,817,300 |
| 2022-05-05 | $5.08 | $5.11 | $4.98 | $4.99 | $4.63 | 207,939,540 |
| 2022-05-04 | $5.08 | $5.08 | $5.08 | $5.08 | $4.71 | 0 |
| 2022-05-03 | $5.08 | $5.08 | $5.08 | $5.08 | $4.71 | 0 |
| 2022-04-29 | $5.08 | $5.12 | $5.03 | $5.08 | $4.71 | 144,727,710 |
| 2022-04-28 | $5.04 | $5.09 | $5.03 | $5.08 | $4.71 | 136,015,510 |
| 2022-04-27 | $5.03 | $5.07 | $4.97 | $5.05 | $4.69 | 200,106,810 |
| 2022-04-26 | $5.06 | $5.12 | $5.03 | $5.04 | $4.68 | 159,391,000 |
| 2022-04-25 | $5.14 | $5.17 | $5.05 | $5.05 | $4.69 | 179,085,840 |
| 2022-04-22 | $5.08 | $5.19 | $5.07 | $5.18 | $4.81 | 139,900,060 |
| 2022-04-21 | $5.08 | $5.17 | $5.07 | $5.09 | $4.72 | 126,456,090 |
| 2022-04-20 | $5.16 | $5.17 | $5.07 | $5.10 | $4.73 | 82,642,390 |
| 2022-04-19 | $5.07 | $5.15 | $5.06 | $5.15 | $4.78 | 89,397,450 |
| 2022-04-18 | $5.15 | $5.16 | $5.06 | $5.07 | $4.70 | 127,293,530 |
| 2022-04-15 | $5.15 | $5.18 | $5.13 | $5.15 | $4.78 | 82,809,190 |
| 2022-04-14 | $5.18 | $5.21 | $5.15 | $5.15 | $4.78 | 90,215,780 |
| 2022-04-13 | $5.17 | $5.22 | $5.15 | $5.18 | $4.81 | 123,811,260 |
| 2022-04-12 | $5.15 | $5.20 | $5.12 | $5.17 | $4.80 | 135,479,280 |
| 2022-04-11 | $5.16 | $5.18 | $5.13 | $5.15 | $4.78 | 143,306,140 |
| 2022-04-08 | $5.13 | $5.18 | $5.13 | $5.17 | $4.80 | 100,858,640 |
| 2022-04-07 | $5.15 | $5.19 | $5.10 | $5.13 | $4.76 | 141,537,710 |
| 2022-04-06 | $5.10 | $5.18 | $5.09 | $5.17 | $4.80 | 152,986,860 |
| 2022-04-05 | $5.12 | $5.12 | $5.12 | $5.12 | $4.75 | 0 |
| 2022-04-04 | $5.12 | $5.12 | $5.12 | $5.12 | $4.75 | 0 |
| 2022-04-01 | $5.09 | $5.13 | $5.07 | $5.12 | $4.75 | 138,103,320 |
| 2022-03-31 | $5.03 | $5.13 | $5.02 | $5.11 | $4.74 | 150,350,170 |
| 2022-03-30 | $5.03 | $5.05 | $5.00 | $5.04 | $4.68 | 124,951,190 |
| 2022-03-29 | $4.96 | $5.02 | $4.96 | $5.01 | $4.65 | 156,818,500 |
| 2022-03-28 | $4.92 | $5.00 | $4.87 | $4.97 | $4.61 | 224,211,140 |
| 2022-03-25 | $4.85 | $4.94 | $4.83 | $4.91 | $4.56 | 133,996,300 |
| 2022-03-24 | $4.87 | $4.89 | $4.85 | $4.86 | $4.51 | 71,907,360 |
| 2022-03-23 | $4.90 | $4.91 | $4.85 | $4.89 | $4.54 | 92,230,780 |
| 2022-03-22 | $4.85 | $4.92 | $4.84 | $4.90 | $4.55 | 125,376,300 |
| 2022-03-21 | $4.88 | $4.92 | $4.83 | $4.86 | $4.51 | 117,075,340 |
| 2022-03-18 | $4.73 | $4.90 | $4.70 | $4.89 | $4.54 | 240,293,160 |
| 2022-03-17 | $4.81 | $4.82 | $4.72 | $4.73 | $4.39 | 175,268,710 |
| 2022-03-16 | $4.65 | $4.81 | $4.61 | $4.78 | $4.44 | 211,717,320 |
| 2022-03-15 | $4.78 | $4.80 | $4.60 | $4.60 | $4.27 | 190,498,470 |
| 2022-03-14 | $4.79 | $4.86 | $4.78 | $4.79 | $4.45 | 124,787,420 |
| 2022-03-11 | $4.71 | $4.83 | $4.67 | $4.81 | $4.46 | 107,998,580 |
| 2022-03-10 | $4.76 | $4.77 | $4.72 | $4.72 | $4.38 | 83,143,240 |
| 2022-03-09 | $4.75 | $4.80 | $4.60 | $4.70 | $4.36 | 168,271,150 |
| 2022-03-08 | $4.81 | $4.83 | $4.75 | $4.75 | $4.41 | 121,858,410 |
| 2022-03-07 | $4.88 | $4.89 | $4.79 | $4.82 | $4.47 | 127,303,190 |
| 2022-03-04 | $4.90 | $4.91 | $4.85 | $4.90 | $4.55 | 87,824,030 |
| 2022-03-03 | $4.88 | $4.94 | $4.88 | $4.91 | $4.56 | 87,330,680 |
| 2022-03-02 | $4.84 | $4.90 | $4.83 | $4.88 | $4.53 | 87,510,410 |
| 2022-03-01 | $4.80 | $4.87 | $4.79 | $4.86 | $4.51 | 87,287,160 |
| 2022-02-28 | $4.80 | $4.82 | $4.76 | $4.78 | $4.44 | 82,072,520 |
| 2022-02-25 | $4.84 | $4.87 | $4.78 | $4.80 | $4.45 | 134,762,820 |
| 2022-02-24 | $4.91 | $4.92 | $4.82 | $4.83 | $4.48 | 150,950,270 |
| 2022-02-23 | $4.95 | $4.96 | $4.91 | $4.91 | $4.56 | 74,704,720 |
| 2022-02-22 | $4.95 | $4.96 | $4.92 | $4.95 | $4.59 | 78,041,010 |
| 2022-02-21 | $4.98 | $4.98 | $4.93 | $4.97 | $4.61 | 77,932,430 |
| 2022-02-18 | $4.92 | $4.99 | $4.90 | $4.99 | $4.63 | 101,747,910 |
| 2022-02-17 | $4.94 | $4.97 | $4.91 | $4.93 | $4.58 | 69,387,830 |
| 2022-02-16 | $4.91 | $4.95 | $4.89 | $4.94 | $4.58 | 73,245,740 |
| 2022-02-15 | $4.92 | $4.94 | $4.87 | $4.88 | $4.53 | 109,591,350 |
| 2022-02-14 | $5.01 | $5.02 | $4.91 | $4.92 | $4.57 | 145,047,070 |
| 2022-02-11 | $4.99 | $5.01 | $4.97 | $5.01 | $4.65 | 140,787,420 |
| 2022-02-10 | $4.92 | $4.99 | $4.91 | $4.98 | $4.62 | 146,446,160 |
| 2022-02-09 | $4.94 | $4.99 | $4.91 | $4.92 | $4.57 | 151,887,620 |
| 2022-02-08 | $4.87 | $4.95 | $4.86 | $4.94 | $4.58 | 175,305,390 |
| 2022-02-07 | $4.79 | $4.89 | $4.78 | $4.87 | $4.52 | 181,215,420 |
| 2022-02-04 | $4.74 | $4.74 | $4.74 | $4.74 | $4.40 | 0 |
| 2022-02-03 | $4.74 | $4.74 | $4.74 | $4.74 | $4.40 | 0 |
| 2022-02-02 | $4.74 | $4.74 | $4.74 | $4.74 | $4.40 | 0 |
| 2022-02-01 | $4.74 | $4.74 | $4.74 | $4.74 | $4.40 | 0 |
| 2022-01-28 | $4.79 | $4.82 | $4.72 | $4.74 | $4.40 | 101,698,860 |
| 2022-01-27 | $4.81 | $4.83 | $4.77 | $4.79 | $4.45 | 99,887,010 |
| 2022-01-26 | $4.74 | $4.83 | $4.74 | $4.82 | $4.47 | 129,128,030 |
| 2022-01-25 | $4.76 | $4.81 | $4.74 | $4.74 | $4.40 | 96,310,090 |
| 2022-01-24 | $4.81 | $4.82 | $4.75 | $4.78 | $4.44 | 116,102,280 |
| 2022-01-21 | $4.83 | $4.84 | $4.76 | $4.81 | $4.46 | 91,374,400 |
| 2022-01-20 | $4.80 | $4.84 | $4.79 | $4.83 | $4.48 | 132,044,540 |
| 2022-01-19 | $4.80 | $4.81 | $4.77 | $4.80 | $4.45 | 86,867,320 |
| 2022-01-18 | $4.71 | $4.80 | $4.70 | $4.80 | $4.45 | 135,195,450 |
| 2022-01-17 | $4.72 | $4.75 | $4.68 | $4.70 | $4.36 | 97,420,220 |
| 2022-01-14 | $4.80 | $4.82 | $4.71 | $4.73 | $4.39 | 150,381,570 |
| 2022-01-13 | $4.75 | $4.85 | $4.74 | $4.81 | $4.46 | 162,208,130 |
| 2022-01-12 | $4.78 | $4.79 | $4.72 | $4.76 | $4.42 | 124,460,030 |
| 2022-01-11 | $4.75 | $4.79 | $4.72 | $4.78 | $4.44 | 108,963,550 |
| 2022-01-10 | $4.73 | $4.77 | $4.71 | $4.75 | $4.41 | 107,768,720 |
| 2022-01-07 | $4.65 | $4.75 | $4.65 | $4.73 | $4.39 | 184,742,690 |
| 2022-01-06 | $4.66 | $4.67 | $4.63 | $4.65 | $4.32 | 128,012,290 |
| 2022-01-05 | $4.62 | $4.67 | $4.61 | $4.66 | $4.32 | 172,849,570 |
| 2022-01-04 | $4.61 | $4.63 | $4.59 | $4.62 | $4.29 | 107,617,580 |
| 2022-01-03 | $4.61 | $4.61 | $4.61 | $4.61 | $4.28 | 0 |
| 2021-12-31 | $4.60 | $4.63 | $4.60 | $4.61 | $4.28 | 60,191,400 |
| 2021-12-30 | $4.60 | $4.62 | $4.59 | $4.60 | $4.27 | 75,539,620 |
| 2021-12-29 | $4.59 | $4.61 | $4.58 | $4.59 | $4.26 | 62,524,150 |
| 2021-12-28 | $4.56 | $4.67 | $4.56 | $4.58 | $4.25 | 105,300,370 |
| 2021-12-27 | $4.55 | $4.57 | $4.55 | $4.57 | $4.24 | 60,825,940 |
| 2021-12-24 | $4.55 | $4.57 | $4.53 | $4.55 | $4.22 | 77,159,890 |
| 2021-12-23 | $4.55 | $4.56 | $4.54 | $4.55 | $4.22 | 48,453,200 |
| 2021-12-22 | $4.56 | $4.57 | $4.53 | $4.54 | $4.21 | 70,889,910 |
| 2021-12-21 | $4.53 | $4.57 | $4.53 | $4.55 | $4.22 | 62,139,030 |
| 2021-12-20 | $4.53 | $4.55 | $4.52 | $4.53 | $4.20 | 65,966,990 |
| 2021-12-17 | $4.54 | $4.55 | $4.53 | $4.53 | $4.20 | 65,960,600 |
| 2021-12-16 | $4.53 | $4.55 | $4.52 | $4.54 | $4.21 | 69,456,910 |
| 2021-12-15 | $4.54 | $4.55 | $4.52 | $4.52 | $4.19 | 89,164,420 |
| 2021-12-14 | $4.57 | $4.58 | $4.53 | $4.54 | $4.21 | 141,721,500 |
| 2021-12-13 | $4.60 | $4.62 | $4.57 | $4.57 | $4.24 | 137,719,520 |
| 2021-12-10 | $4.62 | $4.64 | $4.59 | $4.61 | $4.28 | 150,927,490 |
| 2021-12-09 | $4.61 | $4.65 | $4.60 | $4.63 | $4.30 | 117,056,950 |
| 2021-12-08 | $4.65 | $4.65 | $4.60 | $4.61 | $4.28 | 119,956,090 |
| 2021-12-07 | $4.64 | $4.66 | $4.62 | $4.64 | $4.31 | 99,009,540 |
| 2021-12-06 | $4.62 | $4.64 | $4.60 | $4.62 | $4.29 | 104,384,650 |
| 2021-12-03 | $4.62 | $4.62 | $4.62 | $4.62 | $4.29 | 63,789,620 |
| 2021-12-02 | $4.61 | $4.61 | $4.61 | $4.61 | $4.28 | 81,551,760 |
| 2021-12-01 | $4.57 | $4.61 | $4.56 | $4.60 | $4.27 | 67,477,700 |
| 2021-11-30 | $4.58 | $4.60 | $4.57 | $4.57 | $4.24 | 77,750,900 |
| 2021-11-29 | $4.57 | $4.59 | $4.57 | $4.58 | $4.25 | 56,660,820 |
| 2021-11-26 | $4.61 | $4.62 | $4.59 | $4.59 | $4.26 | 48,457,700 |
| 2021-11-25 | $4.63 | $4.63 | $4.60 | $4.62 | $4.29 | 38,399,630 |
| 2021-11-24 | $4.63 | $4.64 | $4.61 | $4.63 | $4.30 | 39,740,410 |
| 2021-11-23 | $4.63 | $4.65 | $4.62 | $4.64 | $4.31 | 44,532,270 |
| 2021-11-22 | $4.65 | $4.66 | $4.62 | $4.63 | $4.30 | 53,068,980 |
| 2021-11-19 | $4.60 | $4.66 | $4.60 | $4.65 | $4.32 | 71,814,440 |
| 2021-11-18 | $4.62 | $4.63 | $4.60 | $4.61 | $4.28 | 50,006,260 |
| 2021-11-17 | $4.64 | $4.66 | $4.62 | $4.63 | $4.30 | 53,983,470 |
| 2021-11-16 | $4.65 | $4.67 | $4.63 | $4.65 | $4.32 | 48,616,760 |
| 2021-11-15 | $4.63 | $4.66 | $4.62 | $4.66 | $4.32 | 54,791,700 |
| 2021-11-12 | $4.65 | $4.67 | $4.62 | $4.63 | $4.30 | 58,946,470 |
| 2021-11-11 | $4.60 | $4.67 | $4.59 | $4.66 | $4.32 | 91,681,820 |
| 2021-11-10 | $4.63 | $4.64 | $4.58 | $4.59 | $4.26 | 82,453,210 |
| 2021-11-09 | $4.64 | $4.65 | $4.62 | $4.63 | $4.30 | 53,892,110 |
| 2021-11-08 | $4.62 | $4.66 | $4.59 | $4.63 | $4.30 | 86,042,550 |
| 2021-11-05 | $4.60 | $4.60 | $4.60 | $4.60 | $4.27 | 75,514,140 |
| 2021-11-04 | $4.58 | $4.62 | $4.57 | $4.60 | $4.27 | 97,493,350 |
| 2021-11-03 | $4.57 | $4.59 | $4.55 | $4.57 | $4.24 | 117,730,560 |
| 2021-11-02 | $4.70 | $4.71 | $4.55 | $4.56 | $4.23 | 230,982,140 |
| 2021-11-01 | $4.56 | $4.71 | $4.55 | $4.69 | $4.35 | 330,865,250 |
| 2021-10-29 | $4.52 | $4.52 | $4.49 | $4.52 | $4.19 | 63,569,070 |
| 2021-10-28 | $4.51 | $4.53 | $4.50 | $4.51 | $4.19 | 63,126,140 |
| 2021-10-27 | $4.55 | $4.56 | $4.50 | $4.52 | $4.19 | 78,231,870 |
| 2021-10-26 | $4.57 | $4.58 | $4.53 | $4.54 | $4.21 | 57,799,080 |
| 2021-10-25 | $4.54 | $4.57 | $4.53 | $4.56 | $4.23 | 71,852,460 |
| 2021-10-22 | $4.55 | $4.58 | $4.54 | $4.55 | $4.22 | 64,578,220 |
| 2021-10-21 | $4.53 | $4.56 | $4.52 | $4.56 | $4.23 | 86,051,670 |
| 2021-10-20 | $4.54 | $4.55 | $4.51 | $4.52 | $4.19 | 53,441,260 |
| 2021-10-19 | $4.52 | $4.54 | $4.51 | $4.53 | $4.20 | 66,780,270 |
| 2021-10-18 | $4.55 | $4.55 | $4.51 | $4.52 | $4.19 | 75,493,160 |
| 2021-10-15 | $4.55 | $4.55 | $4.53 | $4.55 | $4.22 | 65,136,360 |
| 2021-10-14 | $4.57 | $4.57 | $4.53 | $4.54 | $4.21 | 48,962,870 |
| 2021-10-13 | $4.57 | $4.58 | $4.54 | $4.56 | $4.23 | 58,854,190 |
| 2021-10-12 | $4.56 | $4.59 | $4.54 | $4.57 | $4.24 | 93,960,770 |
| 2021-10-11 | $4.56 | $4.60 | $4.56 | $4.57 | $4.24 | 94,070,270 |
| 2021-10-08 | $4.53 | $4.56 | $4.52 | $4.55 | $4.22 | 107,956,780 |
| 2021-10-07 | $4.50 | $4.50 | $4.50 | $4.50 | $4.18 | 0 |
| 2021-10-06 | $4.50 | $4.50 | $4.50 | $4.50 | $4.18 | 0 |
| 2021-09-30 | $4.50 | $4.50 | $4.47 | $4.50 | $4.18 | 70,999,430 |
| 2021-09-29 | $4.47 | $4.52 | $4.46 | $4.49 | $4.17 | 91,151,490 |
| 2021-09-28 | $4.46 | $4.51 | $4.45 | $4.49 | $4.17 | 85,878,420 |
| 2021-09-27 | $4.47 | $4.49 | $4.45 | $4.46 | $4.14 | 81,788,050 |
| 2021-09-24 | $4.50 | $4.53 | $4.46 | $4.48 | $4.16 | 80,430,940 |
| 2021-09-23 | $4.46 | $4.53 | $4.46 | $4.50 | $4.18 | 86,934,000 |
| 2021-09-22 | $4.45 | $4.47 | $4.43 | $4.45 | $4.13 | 93,806,730 |
| 2021-09-21 | $4.50 | $4.50 | $4.50 | $4.50 | $4.18 | 0 |
| 2021-09-20 | $4.50 | $4.50 | $4.50 | $4.50 | $4.18 | 0 |
| 2021-09-17 | $4.51 | $4.53 | $4.50 | $4.50 | $4.18 | 70,343,530 |
| 2021-09-16 | $4.54 | $4.56 | $4.51 | $4.51 | $4.19 | 87,664,710 |
| 2021-09-15 | $4.53 | $4.55 | $4.52 | $4.54 | $4.21 | 75,192,520 |
| 2021-09-14 | $4.63 | $4.63 | $4.52 | $4.54 | $4.21 | 136,512,190 |
| 2021-09-13 | $4.58 | $4.62 | $4.56 | $4.61 | $4.28 | 115,998,870 |
| 2021-09-10 | $4.56 | $4.64 | $4.55 | $4.58 | $4.25 | 165,002,830 |
| 2021-09-09 | $4.56 | $4.58 | $4.51 | $4.56 | $4.23 | 104,779,340 |
| 2021-09-08 | $4.53 | $4.57 | $4.52 | $4.56 | $4.23 | 106,043,970 |
| 2021-09-07 | $4.52 | $4.55 | $4.50 | $4.53 | $4.20 | 112,654,700 |
| 2021-09-06 | $4.48 | $4.54 | $4.47 | $4.51 | $4.19 | 129,463,730 |
| 2021-09-03 | $4.47 | $4.49 | $4.45 | $4.48 | $4.16 | 138,724,470 |
| 2021-09-02 | $4.46 | $4.48 | $4.45 | $4.47 | $4.15 | 80,027,660 |
| 2021-09-01 | $4.42 | $4.48 | $4.40 | $4.47 | $4.15 | 139,374,360 |
| 2021-08-31 | $4.38 | $4.42 | $4.37 | $4.42 | $4.10 | 116,613,390 |
| 2021-08-30 | $4.37 | $4.39 | $4.36 | $4.38 | $4.06 | 81,928,830 |
| 2021-08-27 | $4.36 | $4.38 | $4.36 | $4.36 | $4.05 | 58,573,790 |
| 2021-08-26 | $4.36 | $4.38 | $4.36 | $4.36 | $4.05 | 53,929,090 |
| 2021-08-25 | $4.37 | $4.38 | $4.35 | $4.37 | $4.06 | 60,125,840 |
| 2021-08-24 | $4.36 | $4.39 | $4.36 | $4.36 | $4.05 | 64,748,310 |
| 2021-08-23 | $4.38 | $4.39 | $4.35 | $4.36 | $4.05 | 76,127,920 |
| 2021-08-20 | $4.39 | $4.40 | $4.36 | $4.38 | $4.06 | 55,798,660 |
| 2021-08-19 | $4.40 | $4.41 | $4.36 | $4.38 | $4.06 | 82,842,600 |
| 2021-08-18 | $4.36 | $4.42 | $4.35 | $4.41 | $4.09 | 82,093,570 |
| 2021-08-17 | $4.39 | $4.40 | $4.35 | $4.36 | $4.05 | 99,658,110 |
| 2021-08-16 | $4.37 | $4.40 | $4.36 | $4.39 | $4.07 | 58,678,550 |
| 2021-08-13 | $4.36 | $4.38 | $4.35 | $4.36 | $4.05 | 40,371,290 |
| 2021-08-12 | $4.38 | $4.39 | $4.36 | $4.36 | $4.05 | 39,650,750 |
| 2021-08-11 | $4.34 | $4.40 | $4.34 | $4.38 | $4.06 | 78,134,970 |
| 2021-08-10 | $4.33 | $4.36 | $4.30 | $4.35 | $4.04 | 64,462,890 |
| 2021-08-09 | $4.30 | $4.35 | $4.29 | $4.32 | $4.01 | 69,944,050 |
| 2021-08-06 | $4.30 | $4.31 | $4.28 | $4.30 | $3.99 | 49,060,080 |
| 2021-08-05 | $4.30 | $4.32 | $4.28 | $4.31 | $4.00 | 52,595,940 |
| 2021-08-04 | $4.30 | $4.31 | $4.28 | $4.30 | $3.99 | 51,501,320 |
| 2021-08-03 | $4.32 | $4.33 | $4.28 | $4.30 | $3.99 | 63,645,490 |
| 2021-08-02 | $4.28 | $4.34 | $4.25 | $4.32 | $4.01 | 91,755,740 |
| 2021-07-30 | $4.30 | $4.30 | $4.27 | $4.28 | $3.97 | 62,991,460 |
| 2021-07-29 | $4.34 | $4.34 | $4.29 | $4.30 | $3.99 | 72,912,100 |
| 2021-07-28 | $4.33 | $4.36 | $4.32 | $4.33 | $4.02 | 90,641,320 |
| 2021-07-27 | $4.36 | $4.38 | $4.31 | $4.33 | $4.02 | 94,660,860 |
| 2021-07-26 | $4.41 | $4.42 | $4.35 | $4.35 | $4.04 | 111,607,180 |
| 2021-07-23 | $4.42 | $4.43 | $4.40 | $4.41 | $4.09 | 53,649,550 |
| 2021-07-22 | $4.41 | $4.43 | $4.40 | $4.41 | $4.09 | 63,019,030 |
| 2021-07-21 | $4.42 | $4.43 | $4.40 | $4.41 | $4.09 | 60,353,800 |
| 2021-07-20 | $4.45 | $4.45 | $4.40 | $4.41 | $4.09 | 85,579,080 |
| 2021-07-19 | $4.45 | $4.46 | $4.42 | $4.45 | $4.13 | 72,716,380 |
| 2021-07-16 | $4.45 | $4.46 | $4.43 | $4.45 | $4.13 | 68,785,960 |
| 2021-07-15 | $4.42 | $4.47 | $4.41 | $4.46 | $4.14 | 87,658,060 |
| 2021-07-14 | $4.48 | $4.48 | $4.41 | $4.41 | $4.09 | 135,403,050 |
| 2021-07-13 | $4.53 | $4.54 | $4.47 | $4.47 | $4.15 | 171,104,200 |
| 2021-07-12 | $4.88 | $4.89 | $4.82 | $4.82 | $4.18 | 190,392,700 |
| 2021-07-09 | $4.85 | $4.89 | $4.85 | $4.85 | $4.21 | 112,443,890 |
| 2021-07-08 | $4.90 | $4.91 | $4.85 | $4.85 | $4.21 | 135,336,830 |
| 2021-07-07 | $4.91 | $4.93 | $4.88 | $4.89 | $4.24 | 104,822,050 |
| 2021-07-06 | $4.88 | $4.92 | $4.87 | $4.91 | $4.26 | 112,363,010 |
| 2021-07-05 | $4.89 | $4.90 | $4.86 | $4.88 | $4.23 | 80,598,490 |
| 2021-07-02 | $4.89 | $4.91 | $4.88 | $4.90 | $4.25 | 102,692,100 |
| 2021-07-01 | $4.91 | $4.92 | $4.89 | $4.90 | $4.25 | 68,679,130 |
| 2021-06-30 | $4.87 | $4.91 | $4.87 | $4.90 | $4.25 | 66,173,240 |
| 2021-06-29 | $4.89 | $4.90 | $4.87 | $4.88 | $4.23 | 59,766,940 |
| 2021-06-28 | $4.91 | $4.91 | $4.88 | $4.89 | $4.24 | 55,376,210 |
| 2021-06-25 | $4.88 | $4.91 | $4.88 | $4.91 | $4.26 | 75,733,860 |
| 2021-06-24 | $4.86 | $4.88 | $4.85 | $4.88 | $4.23 | 74,034,620 |
| 2021-06-23 | $4.85 | $4.86 | $4.84 | $4.86 | $4.22 | 43,847,550 |
| 2021-06-22 | $4.83 | $4.86 | $4.83 | $4.85 | $4.21 | 72,189,310 |
| 2021-06-21 | $4.83 | $4.84 | $4.81 | $4.83 | $4.19 | 59,761,820 |
| 2021-06-18 | $4.83 | $4.84 | $4.82 | $4.84 | $4.20 | 58,446,800 |
| 2021-06-17 | $4.84 | $4.86 | $4.83 | $4.83 | $4.19 | 59,473,350 |
| 2021-06-16 | $4.83 | $4.87 | $4.82 | $4.84 | $4.20 | 60,731,310 |
| 2021-06-15 | $4.88 | $4.88 | $4.83 | $4.83 | $4.19 | 103,053,990 |
| 2021-06-14 | $4.88 | $4.88 | $4.88 | $4.88 | $4.23 | 0 |
| 2021-06-11 | $4.89 | $4.89 | $4.87 | $4.88 | $4.23 | 98,637,600 |
| 2021-06-10 | $4.89 | $4.91 | $4.88 | $4.88 | $4.23 | 77,226,840 |
| 2021-06-09 | $4.90 | $4.91 | $4.89 | $4.89 | $4.24 | 50,020,860 |
| 2021-06-08 | $4.90 | $4.91 | $4.88 | $4.91 | $4.26 | 69,352,240 |
| 2021-06-07 | $4.91 | $4.92 | $4.89 | $4.90 | $4.25 | 59,733,250 |
| 2021-06-04 | $4.89 | $4.92 | $4.88 | $4.91 | $4.26 | 93,958,830 |
| 2021-06-03 | $4.88 | $4.91 | $4.87 | $4.89 | $4.24 | 74,848,200 |
| 2021-06-02 | $4.86 | $4.88 | $4.85 | $4.88 | $4.23 | 109,891,540 |
| 2021-06-01 | $4.89 | $4.90 | $4.85 | $4.87 | $4.23 | 108,706,900 |
| 2021-05-31 | $4.93 | $4.93 | $4.88 | $4.90 | $4.25 | 101,664,260 |
| 2021-05-28 | $4.93 | $4.93 | $4.90 | $4.93 | $4.28 | 99,587,000 |
| 2021-05-27 | $4.93 | $4.95 | $4.91 | $4.91 | $4.26 | 87,376,020 |
| 2021-05-26 | $4.93 | $4.94 | $4.91 | $4.94 | $4.29 | 95,617,370 |
| 2021-05-25 | $4.88 | $4.94 | $4.87 | $4.92 | $4.27 | 137,451,310 |
| 2021-05-24 | $4.87 | $4.90 | $4.86 | $4.87 | $4.23 | 83,065,390 |
| 2021-05-21 | $4.91 | $4.92 | $4.87 | $4.87 | $4.23 | 78,343,140 |
| 2021-05-20 | $4.92 | $4.93 | $4.89 | $4.91 | $4.26 | 77,375,970 |
| 2021-05-19 | $4.95 | $4.95 | $4.91 | $4.91 | $4.26 | 82,472,630 |
| 2021-05-18 | $4.95 | $4.96 | $4.94 | $4.95 | $4.30 | 57,652,120 |
| 2021-05-17 | $4.95 | $4.98 | $4.92 | $4.94 | $4.29 | 98,376,630 |
| 2021-05-14 | $4.93 | $4.96 | $4.91 | $4.95 | $4.30 | 96,871,760 |
| 2021-05-13 | $4.93 | $4.94 | $4.91 | $4.93 | $4.28 | 77,165,360 |
| 2021-05-12 | $4.93 | $4.97 | $4.92 | $4.94 | $4.29 | 101,418,460 |
| 2021-05-11 | $4.92 | $4.95 | $4.91 | $4.95 | $4.30 | 86,523,280 |
| 2021-05-10 | $4.94 | $4.95 | $4.90 | $4.94 | $4.29 | 100,020,350 |
| 2021-05-07 | $4.84 | $4.95 | $4.83 | $4.93 | $4.28 | 191,326,260 |
| 2021-05-06 | $4.81 | $4.87 | $4.81 | $4.84 | $4.20 | 115,853,930 |
| 2021-05-05 | $4.81 | $4.81 | $4.81 | $4.81 | $4.17 | 0 |
| 2021-05-04 | $4.81 | $4.81 | $4.81 | $4.81 | $4.17 | 0 |
| 2021-04-30 | $4.90 | $4.91 | $4.78 | $4.81 | $4.17 | 170,451,280 |
| 2021-04-29 | $4.84 | $4.91 | $4.83 | $4.90 | $4.25 | 98,400,450 |
| 2021-04-28 | $4.88 | $4.88 | $4.82 | $4.84 | $4.20 | 81,774,180 |
| 2021-04-27 | $4.87 | $4.89 | $4.85 | $4.86 | $4.22 | 61,843,150 |
| 2021-04-26 | $4.93 | $4.94 | $4.87 | $4.87 | $4.23 | 100,313,000 |
| 2021-04-23 | $4.90 | $4.93 | $4.89 | $4.93 | $4.28 | 99,606,310 |
| 2021-04-22 | $4.93 | $4.93 | $4.88 | $4.89 | $4.24 | 79,573,510 |
| 2021-04-21 | $4.91 | $4.94 | $4.90 | $4.92 | $4.27 | 89,624,640 |
| 2021-04-20 | $4.90 | $4.92 | $4.89 | $4.92 | $4.27 | 78,780,880 |
| 2021-04-19 | $4.90 | $4.93 | $4.89 | $4.90 | $4.25 | 96,319,810 |
| 2021-04-16 | $4.86 | $4.90 | $4.85 | $4.89 | $4.24 | 67,894,210 |
| 2021-04-15 | $4.86 | $4.87 | $4.82 | $4.86 | $4.22 | 84,674,320 |
| 2021-04-14 | $4.91 | $4.91 | $4.85 | $4.86 | $4.22 | 104,537,160 |
| 2021-04-13 | $4.94 | $4.96 | $4.88 | $4.90 | $4.25 | 109,871,050 |
| 2021-04-12 | $4.91 | $4.95 | $4.90 | $4.94 | $4.29 | 108,420,230 |
| 2021-04-09 | $4.93 | $4.93 | $4.88 | $4.91 | $4.26 | 80,437,780 |
| 2021-04-08 | $4.93 | $4.94 | $4.91 | $4.93 | $4.28 | 80,905,290 |
| 2021-04-07 | $4.87 | $4.94 | $4.85 | $4.93 | $4.28 | 132,773,120 |
| 2021-04-06 | $4.87 | $4.89 | $4.85 | $4.87 | $4.23 | 90,936,260 |
| 2021-04-05 | $4.85 | $4.85 | $4.85 | $4.85 | $4.21 | 0 |
| 2021-04-02 | $4.92 | $4.92 | $4.83 | $4.85 | $4.21 | 142,693,580 |
| 2021-04-01 | $4.96 | $4.98 | $4.89 | $4.92 | $4.27 | 136,537,430 |
| 2021-03-31 | $4.90 | $4.97 | $4.86 | $4.95 | $4.30 | 240,419,220 |
| 2021-03-30 | $4.85 | $4.90 | $4.83 | $4.90 | $4.25 | 242,370,360 |
| 2021-03-29 | $4.70 | $4.87 | $4.70 | $4.84 | $4.20 | 452,409,660 |
| 2021-03-26 | $4.63 | $4.66 | $4.62 | $4.66 | $4.04 | 137,663,870 |
| 2021-03-25 | $4.67 | $4.68 | $4.62 | $4.63 | $4.02 | 79,222,940 |
| 2021-03-24 | $4.67 | $4.68 | $4.64 | $4.66 | $4.04 | 86,172,310 |
| 2021-03-23 | $4.67 | $4.70 | $4.65 | $4.68 | $4.06 | 82,879,410 |
| 2021-03-22 | $4.62 | $4.68 | $4.61 | $4.66 | $4.04 | 107,104,660 |
| 2021-03-19 | $4.68 | $4.68 | $4.61 | $4.63 | $4.02 | 136,119,140 |
| 2021-03-18 | $4.69 | $4.71 | $4.67 | $4.68 | $4.06 | 77,491,780 |
| 2021-03-17 | $4.73 | $4.74 | $4.67 | $4.69 | $4.07 | 98,359,300 |
| 2021-03-16 | $4.74 | $4.76 | $4.71 | $4.73 | $4.10 | 99,763,440 |
| 2021-03-15 | $4.68 | $4.75 | $4.68 | $4.73 | $4.10 | 147,227,090 |
| 2021-03-12 | $4.65 | $4.69 | $4.64 | $4.68 | $4.06 | 137,452,970 |
| 2021-03-11 | $4.66 | $4.70 | $4.64 | $4.66 | $4.04 | 145,796,950 |
| 2021-03-10 | $4.64 | $4.67 | $4.61 | $4.65 | $4.04 | 157,048,260 |
| 2021-03-09 | $4.65 | $4.68 | $4.62 | $4.64 | $4.03 | 187,232,200 |
| 2021-03-08 | $4.65 | $4.68 | $4.63 | $4.63 | $4.02 | 181,406,390 |
| 2021-03-05 | $4.61 | $4.65 | $4.57 | $4.64 | $4.03 | 213,421,900 |
| 2021-03-04 | $4.60 | $4.64 | $4.59 | $4.61 | $4.00 | 212,184,960 |
| 2021-03-03 | $4.54 | $4.63 | $4.54 | $4.62 | $4.01 | 168,491,530 |
| 2021-03-02 | $4.58 | $4.58 | $4.53 | $4.55 | $3.95 | 113,166,940 |
| 2021-03-01 | $4.57 | $4.59 | $4.56 | $4.57 | $3.97 | 84,998,040 |
| 2021-02-26 | $4.61 | $4.63 | $4.56 | $4.57 | $3.97 | 155,076,900 |
| 2021-02-25 | $4.58 | $4.64 | $4.57 | $4.62 | $4.01 | 175,682,710 |
| 2021-02-24 | $4.61 | $4.63 | $4.55 | $4.57 | $3.97 | 136,892,980 |
| 2021-02-23 | $4.62 | $4.65 | $4.60 | $4.60 | $3.99 | 135,325,920 |
| 2021-02-22 | $4.60 | $4.65 | $4.58 | $4.62 | $4.01 | 182,870,350 |
| 2021-02-19 | $4.57 | $4.61 | $4.55 | $4.60 | $3.99 | 154,041,930 |
| 2021-02-18 | $4.58 | $4.59 | $4.55 | $4.56 | $3.96 | 178,892,590 |
| 2021-02-17 | $4.53 | $4.53 | $4.53 | $4.53 | $3.93 | 0 |
| 2021-02-16 | $4.53 | $4.53 | $4.53 | $4.53 | $3.93 | 0 |
| 2021-02-15 | $4.53 | $4.53 | $4.53 | $4.53 | $3.93 | 0 |
| 2021-02-12 | $4.53 | $4.53 | $4.53 | $4.53 | $3.93 | 0 |
| 2021-02-11 | $4.53 | $4.53 | $4.53 | $4.53 | $3.93 | 0 |
| 2021-02-10 | $4.50 | $4.56 | $4.50 | $4.53 | $3.93 | 122,892,040 |
| 2021-02-09 | $4.51 | $4.52 | $4.48 | $4.50 | $3.91 | 122,013,500 |
| 2021-02-08 | $4.53 | $4.54 | $4.50 | $4.51 | $3.91 | 110,536,680 |
| 2021-02-05 | $4.47 | $4.55 | $4.46 | $4.54 | $3.94 | 171,316,900 |
| 2021-02-04 | $4.48 | $4.50 | $4.46 | $4.47 | $3.88 | 94,025,080 |
| 2021-02-03 | $4.48 | $4.50 | $4.46 | $4.48 | $3.89 | 81,469,040 |
| 2021-02-02 | $4.49 | $4.52 | $4.47 | $4.48 | $3.89 | 116,162,280 |
| 2021-02-01 | $4.46 | $4.50 | $4.44 | $4.49 | $3.90 | 104,075,750 |
| 2021-01-29 | $4.46 | $4.50 | $4.45 | $4.46 | $3.87 | 89,072,690 |
| 2021-01-28 | $4.47 | $4.48 | $4.45 | $4.47 | $3.88 | 103,055,950 |
| 2021-01-27 | $4.48 | $4.52 | $4.46 | $4.48 | $3.89 | 88,259,060 |
| 2021-01-26 | $4.47 | $4.51 | $4.46 | $4.47 | $3.88 | 73,834,360 |
| 2021-01-25 | $4.50 | $4.50 | $4.46 | $4.48 | $3.89 | 93,451,670 |
| 2021-01-22 | $4.53 | $4.54 | $4.49 | $4.50 | $3.91 | 91,658,000 |
| 2021-01-21 | $4.54 | $4.57 | $4.53 | $4.54 | $3.94 | 102,364,890 |
| 2021-01-20 | $4.58 | $4.62 | $4.54 | $4.55 | $3.95 | 124,083,650 |
| 2021-01-19 | $4.53 | $4.61 | $4.51 | $4.60 | $3.99 | 247,139,810 |
| 2021-01-18 | $4.54 | $4.55 | $4.51 | $4.53 | $3.93 | 131,026,160 |
| 2021-01-15 | $4.52 | $4.59 | $4.52 | $4.54 | $3.94 | 248,715,360 |
| 2021-01-14 | $4.49 | $4.54 | $4.49 | $4.51 | $3.91 | 120,514,100 |
| 2021-01-13 | $4.49 | $4.51 | $4.46 | $4.50 | $3.91 | 120,521,720 |
| 2021-01-12 | $4.48 | $4.50 | $4.45 | $4.49 | $3.90 | 113,189,030 |
| 2021-01-11 | $4.50 | $4.52 | $4.47 | $4.48 | $3.89 | 129,530,710 |
| 2021-01-08 | $4.50 | $4.51 | $4.47 | $4.50 | $3.91 | 105,458,590 |
| 2021-01-07 | $4.50 | $4.51 | $4.46 | $4.50 | $3.91 | 104,005,760 |
| 2021-01-06 | $4.47 | $4.50 | $4.46 | $4.50 | $3.91 | 97,904,240 |
| 2021-01-05 | $4.46 | $4.49 | $4.44 | $4.48 | $3.89 | 124,713,670 |
| 2021-01-04 | $4.48 | $4.49 | $4.44 | $4.47 | $3.88 | 128,046,830 |
| 2021-01-01 | $4.48 | $4.48 | $4.48 | $4.48 | $3.89 | 0 |
| 2020-12-31 | $4.45 | $4.50 | $4.45 | $4.48 | $3.89 | 111,247,860 |
| 2020-12-30 | $4.46 | $4.46 | $4.44 | $4.46 | $3.87 | 80,389,850 |
| 2020-12-29 | $4.45 | $4.47 | $4.45 | $4.46 | $3.87 | 61,931,970 |
| 2020-12-28 | $4.45 | $4.47 | $4.44 | $4.45 | $3.86 | 63,117,540 |
| 2020-12-25 | $4.45 | $4.46 | $4.43 | $4.45 | $3.86 | 56,975,980 |
| 2020-12-24 | $4.46 | $4.48 | $4.44 | $4.44 | $3.85 | 56,868,670 |
| 2020-12-23 | $4.45 | $4.46 | $4.44 | $4.45 | $3.86 | 74,452,250 |
| 2020-12-22 | $4.50 | $4.51 | $4.44 | $4.46 | $3.87 | 152,060,250 |
| 2020-12-21 | $4.51 | $4.52 | $4.49 | $4.52 | $3.92 | 89,412,210 |
| 2020-12-18 | $4.51 | $4.53 | $4.50 | $4.51 | $3.91 | 93,811,580 |
| 2020-12-17 | $4.51 | $4.53 | $4.49 | $4.52 | $3.92 | 116,540,310 |
| 2020-12-16 | $4.52 | $4.52 | $4.50 | $4.51 | $3.91 | 114,854,610 |
| 2020-12-15 | $4.53 | $4.54 | $4.50 | $4.51 | $3.91 | 176,730,200 |
| 2020-12-14 | $4.55 | $4.56 | $4.52 | $4.53 | $3.93 | 155,454,770 |
| 2020-12-11 | $4.58 | $4.58 | $4.52 | $4.55 | $3.95 | 254,887,910 |
| 2020-12-10 | $4.62 | $4.64 | $4.57 | $4.58 | $3.97 | 139,102,220 |
| 2020-12-09 | $4.64 | $4.68 | $4.62 | $4.62 | $4.01 | 102,005,110 |
| 2020-12-08 | $4.66 | $4.68 | $4.63 | $4.64 | $4.03 | 98,382,030 |
| 2020-12-07 | $4.69 | $4.70 | $4.63 | $4.65 | $4.04 | 131,011,330 |
| 2020-12-04 | $4.73 | $4.73 | $4.67 | $4.70 | $4.08 | 113,514,720 |
| 2020-12-03 | $4.75 | $4.76 | $4.71 | $4.73 | $4.10 | 121,052,630 |
| 2020-12-02 | $4.78 | $4.80 | $4.72 | $4.74 | $4.11 | 151,189,390 |
| 2020-12-01 | $4.69 | $4.79 | $4.67 | $4.78 | $4.15 | 233,159,390 |
| 2020-11-30 | $4.78 | $4.86 | $4.68 | $4.71 | $4.09 | 433,266,840 |
| 2020-11-27 | $4.64 | $4.75 | $4.62 | $4.75 | $4.12 | 270,401,970 |
| 2020-11-26 | $4.61 | $4.64 | $4.60 | $4.63 | $4.02 | 82,098,740 |
| 2020-11-25 | $4.64 | $4.66 | $4.61 | $4.61 | $4.00 | 100,566,840 |
| 2020-11-24 | $4.64 | $4.66 | $4.62 | $4.62 | $4.01 | 105,994,170 |
| 2020-11-23 | $4.60 | $4.65 | $4.59 | $4.64 | $4.03 | 127,466,200 |
| 2020-11-20 | $4.62 | $4.62 | $4.58 | $4.60 | $3.99 | 59,113,470 |
| 2020-11-19 | $4.62 | $4.64 | $4.59 | $4.61 | $4.00 | 79,107,270 |
| 2020-11-18 | $4.58 | $4.64 | $4.57 | $4.62 | $4.01 | 149,566,850 |
| 2020-11-17 | $4.56 | $4.60 | $4.55 | $4.59 | $3.98 | 113,930,400 |
| 2020-11-16 | $4.56 | $4.58 | $4.55 | $4.56 | $3.96 | 84,595,070 |
| 2020-11-13 | $4.58 | $4.59 | $4.54 | $4.55 | $3.95 | 107,363,960 |
| 2020-11-12 | $4.63 | $4.64 | $4.59 | $4.59 | $3.98 | 63,543,440 |
| 2020-11-11 | $4.61 | $4.65 | $4.60 | $4.64 | $4.03 | 100,186,160 |
| 2020-11-10 | $4.62 | $4.64 | $4.60 | $4.61 | $4.00 | 117,540,310 |
| 2020-11-09 | $4.59 | $4.62 | $4.59 | $4.60 | $3.99 | 126,825,660 |
| 2020-11-06 | $4.57 | $4.60 | $4.55 | $4.58 | $3.97 | 87,423,070 |
| 2020-11-05 | $4.57 | $4.59 | $4.55 | $4.57 | $3.97 | 72,208,100 |
| 2020-11-04 | $4.56 | $4.57 | $4.53 | $4.55 | $3.95 | 80,418,450 |
| 2020-11-03 | $4.53 | $4.57 | $4.52 | $4.54 | $3.94 | 92,351,490 |
| 2020-11-02 | $4.53 | $4.55 | $4.51 | $4.51 | $3.91 | 87,623,460 |
| 2020-10-30 | $4.57 | $4.58 | $4.52 | $4.53 | $3.93 | 80,706,580 |
| 2020-10-29 | $4.56 | $4.58 | $4.55 | $4.56 | $3.96 | 83,056,760 |
| 2020-10-28 | $4.58 | $4.59 | $4.55 | $4.58 | $3.97 | 92,644,010 |
| 2020-10-27 | $4.62 | $4.62 | $4.58 | $4.59 | $3.98 | 86,229,120 |
| 2020-10-26 | $4.65 | $4.69 | $4.61 | $4.63 | $4.02 | 184,553,790 |
| 2020-10-23 | $4.59 | $4.67 | $4.58 | $4.65 | $4.04 | 190,847,390 |
| 2020-10-22 | $4.59 | $4.62 | $4.57 | $4.59 | $3.98 | 100,424,940 |
| 2020-10-21 | $4.58 | $4.60 | $4.55 | $4.60 | $3.99 | 111,346,200 |
| 2020-10-20 | $4.59 | $4.60 | $4.56 | $4.57 | $3.97 | 89,529,950 |
| 2020-10-19 | $4.61 | $4.68 | $4.59 | $4.60 | $3.99 | 169,462,700 |
| 2020-10-16 | $4.58 | $4.63 | $4.57 | $4.61 | $4.00 | 136,639,490 |
| 2020-10-15 | $4.56 | $4.60 | $4.55 | $4.58 | $3.97 | 92,267,440 |
| 2020-10-14 | $4.58 | $4.59 | $4.55 | $4.56 | $3.96 | 66,448,880 |
| 2020-10-13 | $4.59 | $4.60 | $4.57 | $4.58 | $3.97 | 64,200,850 |
| 2020-10-12 | $4.55 | $4.61 | $4.55 | $4.60 | $3.99 | 134,687,100 |
| 2020-10-09 | $4.55 | $4.57 | $4.54 | $4.55 | $3.95 | 77,841,350 |
| 2020-10-08 | $4.54 | $4.54 | $4.54 | $4.54 | $3.94 | 0 |
| 2020-10-07 | $4.54 | $4.54 | $4.54 | $4.54 | $3.94 | 0 |
| 2020-10-06 | $4.54 | $4.54 | $4.54 | $4.54 | $3.94 | 0 |
| 2020-10-05 | $4.54 | $4.54 | $4.54 | $4.54 | $3.94 | 0 |
| 2020-10-02 | $4.54 | $4.54 | $4.54 | $4.54 | $3.94 | 0 |
| 2020-10-01 | $4.54 | $4.54 | $4.54 | $4.54 | $3.94 | 0 |
| 2020-09-30 | $4.57 | $4.59 | $4.53 | $4.54 | $3.94 | 73,130,310 |
| 2020-09-29 | $4.59 | $4.60 | $4.56 | $4.56 | $3.96 | 63,437,140 |
| 2020-09-28 | $4.57 | $4.59 | $4.56 | $4.58 | $3.97 | 58,805,220 |
| 2020-09-25 | $4.56 | $4.58 | $4.56 | $4.57 | $3.97 | 48,649,600 |
| 2020-09-24 | $4.61 | $4.61 | $4.56 | $4.57 | $3.97 | 90,289,420 |
| 2020-09-23 | $4.62 | $4.63 | $4.61 | $4.61 | $4.00 | 54,309,330 |
| 2020-09-22 | $4.64 | $4.67 | $4.61 | $4.61 | $4.00 | 88,795,830 |
| 2020-09-21 | $4.68 | $4.69 | $4.64 | $4.65 | $4.04 | 81,878,950 |
| 2020-09-18 | $4.66 | $4.68 | $4.64 | $4.68 | $4.06 | 129,454,990 |
| 2020-09-17 | $4.65 | $4.66 | $4.63 | $4.64 | $4.03 | 64,260,280 |
| 2020-09-16 | $4.63 | $4.65 | $4.61 | $4.65 | $4.04 | 85,061,330 |
| 2020-09-15 | $4.62 | $4.64 | $4.61 | $4.62 | $4.01 | 62,412,780 |
| 2020-09-14 | $4.62 | $4.63 | $4.61 | $4.62 | $4.01 | 72,105,150 |
| 2020-09-11 | $4.61 | $4.62 | $4.59 | $4.61 | $4.00 | 72,069,470 |
| 2020-09-10 | $4.64 | $4.65 | $4.60 | $4.62 | $4.01 | 109,700,340 |
| 2020-09-09 | $4.64 | $4.65 | $4.63 | $4.63 | $4.02 | 85,335,400 |
| 2020-09-08 | $4.63 | $4.66 | $4.62 | $4.65 | $4.04 | 99,553,790 |
| 2020-09-07 | $4.64 | $4.66 | $4.62 | $4.63 | $4.02 | 94,870,900 |
| 2020-09-04 | $4.65 | $4.66 | $4.64 | $4.65 | $4.04 | 92,407,040 |
| 2020-09-03 | $4.68 | $4.70 | $4.66 | $4.67 | $4.05 | 109,104,000 |
| 2020-09-02 | $4.72 | $4.73 | $4.67 | $4.69 | $4.07 | 145,891,960 |
| 2020-09-01 | $4.73 | $4.74 | $4.71 | $4.72 | $4.10 | 117,105,070 |
| 2020-08-31 | $4.76 | $4.78 | $4.73 | $4.73 | $4.10 | 158,051,140 |
| 2020-08-28 | $4.75 | $4.78 | $4.73 | $4.77 | $4.14 | 110,836,140 |
| 2020-08-27 | $4.76 | $4.76 | $4.74 | $4.75 | $4.12 | 78,449,840 |
| 2020-08-26 | $4.77 | $4.77 | $4.75 | $4.75 | $4.12 | 89,305,520 |
| 2020-08-25 | $4.77 | $4.78 | $4.76 | $4.77 | $4.14 | 55,027,390 |
| 2020-08-24 | $4.78 | $4.78 | $4.76 | $4.76 | $4.13 | 94,398,620 |
| 2020-08-21 | $4.78 | $4.79 | $4.76 | $4.77 | $4.14 | 89,912,430 |
| 2020-08-20 | $4.79 | $4.79 | $4.76 | $4.77 | $4.14 | 104,757,600 |
| 2020-08-19 | $4.82 | $4.83 | $4.79 | $4.79 | $4.16 | 103,785,890 |
| 2020-08-18 | $4.85 | $4.85 | $4.81 | $4.82 | $4.18 | 150,016,150 |
| 2020-08-17 | $4.79 | $4.89 | $4.78 | $4.86 | $4.22 | 322,783,350 |
| 2020-08-14 | $4.76 | $4.79 | $4.76 | $4.79 | $4.16 | 103,371,780 |
| 2020-08-13 | $4.78 | $4.78 | $4.76 | $4.76 | $4.13 | 81,295,860 |
| 2020-08-12 | $4.77 | $4.78 | $4.75 | $4.77 | $4.14 | 163,725,640 |
| 2020-08-11 | $4.78 | $4.81 | $4.76 | $4.77 | $4.14 | 212,197,490 |
| 2020-08-10 | $4.76 | $4.80 | $4.75 | $4.78 | $4.15 | 142,110,150 |
| 2020-08-07 | $4.78 | $4.78 | $4.75 | $4.76 | $4.13 | 120,254,980 |
| 2020-08-06 | $4.79 | $4.81 | $4.76 | $4.78 | $4.15 | 139,909,220 |
| 2020-08-05 | $4.81 | $4.82 | $4.77 | $4.78 | $4.15 | 140,276,430 |
| 2020-08-04 | $4.78 | $4.84 | $4.76 | $4.82 | $4.18 | 254,207,940 |
| 2020-08-03 | $4.77 | $4.79 | $4.75 | $4.77 | $4.14 | 197,288,580 |
| 2020-07-31 | $4.77 | $4.81 | $4.74 | $4.76 | $4.13 | 189,338,540 |
| 2020-07-30 | $4.79 | $4.83 | $4.77 | $4.77 | $4.14 | 129,069,830 |
| 2020-07-29 | $4.76 | $4.81 | $4.74 | $4.80 | $4.17 | 144,513,350 |
| 2020-07-28 | $4.78 | $4.79 | $4.74 | $4.76 | $4.13 | 107,332,290 |
| 2020-07-27 | $4.80 | $4.80 | $4.74 | $4.76 | $4.13 | 117,590,810 |
| 2020-07-24 | $4.86 | $4.86 | $4.76 | $4.77 | $4.14 | 223,351,770 |
| 2020-07-23 | $4.90 | $4.94 | $4.84 | $4.86 | $4.22 | 183,975,070 |
| 2020-07-22 | $4.93 | $4.98 | $4.91 | $4.91 | $4.26 | 178,068,840 |
| 2020-07-21 | $4.97 | $4.98 | $4.91 | $4.93 | $4.28 | 123,115,650 |
| 2020-07-20 | $4.89 | $4.99 | $4.87 | $4.96 | $4.30 | 195,178,930 |
| 2020-07-17 | $4.92 | $4.94 | $4.86 | $4.89 | $4.24 | 172,749,180 |
| 2020-07-16 | $4.97 | $5.01 | $4.91 | $4.91 | $4.26 | 218,339,450 |
| 2020-07-15 | $5.05 | $5.07 | $4.96 | $4.96 | $4.30 | 214,909,070 |
| 2020-07-14 | $5.14 | $5.15 | $5.02 | $5.03 | $4.37 | 276,485,920 |
| 2020-07-13 | $5.40 | $5.49 | $5.38 | $5.44 | $4.45 | 293,929,860 |
| 2020-07-10 | $5.57 | $5.60 | $5.40 | $5.42 | $4.43 | 238,513,620 |
| 2020-07-09 | $5.65 | $5.68 | $5.56 | $5.58 | $4.56 | 239,070,290 |
| 2020-07-08 | $5.64 | $5.73 | $5.62 | $5.66 | $4.63 | 261,358,010 |
| 2020-07-07 | $5.73 | $5.78 | $5.65 | $5.65 | $4.62 | 360,083,790 |
| 2020-07-06 | $5.38 | $5.72 | $5.37 | $5.67 | $4.63 | 396,344,870 |
| 2020-07-03 | $5.28 | $5.38 | $5.28 | $5.35 | $4.37 | 146,708,020 |
| 2020-07-02 | $5.18 | $5.28 | $5.16 | $5.27 | $4.31 | 155,172,970 |
| 2020-07-01 | $5.13 | $5.17 | $5.11 | $5.16 | $4.22 | 77,573,190 |
| 2020-06-30 | $5.12 | $5.14 | $5.11 | $5.13 | $4.19 | 59,877,310 |
| 2020-06-29 | $5.14 | $5.15 | $5.10 | $5.12 | $4.19 | 76,714,600 |
| 2020-06-26 | $5.12 | $5.12 | $5.12 | $5.12 | $4.19 | 0 |
| 2020-06-25 | $5.12 | $5.12 | $5.12 | $5.12 | $4.19 | 0 |
| 2020-06-24 | $5.10 | $5.13 | $5.09 | $5.12 | $4.19 | 68,996,690 |
| 2020-06-23 | $5.11 | $5.12 | $5.09 | $5.09 | $4.16 | 44,141,800 |
| 2020-06-22 | $5.12 | $5.15 | $5.11 | $5.12 | $4.19 | 61,743,860 |
| 2020-06-19 | $5.11 | $5.14 | $5.10 | $5.14 | $4.20 | 86,722,200 |
| 2020-06-18 | $5.09 | $5.13 | $5.08 | $5.11 | $4.18 | 58,461,900 |
| 2020-06-17 | $5.10 | $5.11 | $5.08 | $5.10 | $4.17 | 41,200,080 |
| 2020-06-16 | $5.09 | $5.11 | $5.09 | $5.10 | $4.17 | 36,284,780 |
| 2020-06-15 | $5.09 | $5.11 | $5.07 | $5.07 | $4.14 | 61,707,760 |
| 2020-06-12 | $5.09 | $5.12 | $5.08 | $5.10 | $4.17 | 63,288,240 |
| 2020-06-11 | $5.13 | $5.14 | $5.10 | $5.10 | $4.17 | 58,702,030 |
| 2020-06-10 | $5.16 | $5.16 | $5.13 | $5.13 | $4.19 | 44,948,100 |
| 2020-06-09 | $5.14 | $5.16 | $5.14 | $5.15 | $4.21 | 37,146,420 |
| 2020-06-08 | $5.16 | $5.17 | $5.13 | $5.14 | $4.20 | 50,441,280 |
| 2020-06-05 | $5.18 | $5.18 | $5.15 | $5.16 | $4.22 | 32,085,400 |
| 2020-06-04 | $5.21 | $5.22 | $5.16 | $5.16 | $4.22 | 34,596,950 |
| 2020-06-03 | $5.19 | $5.23 | $5.18 | $5.19 | $4.24 | 55,993,220 |
| 2020-06-02 | $5.14 | $5.19 | $5.14 | $5.18 | $4.23 | 66,710,250 |
| 2020-06-01 | $5.12 | $5.16 | $5.11 | $5.15 | $4.21 | 53,530,240 |
| 2020-05-29 | $5.14 | $5.15 | $5.11 | $5.11 | $4.18 | 59,722,970 |
| 2020-05-28 | $5.11 | $5.17 | $5.10 | $5.16 | $4.22 | 68,287,940 |
| 2020-05-27 | $5.08 | $5.12 | $5.08 | $5.11 | $4.18 | 46,811,910 |
| 2020-05-26 | $5.09 | $5.11 | $5.08 | $5.08 | $4.15 | 39,345,880 |
| 2020-05-25 | $5.09 | $5.10 | $5.06 | $5.09 | $4.16 | 45,624,290 |
| 2020-05-22 | $5.13 | $5.15 | $5.07 | $5.07 | $4.14 | 59,886,220 |
| 2020-05-21 | $5.16 | $5.16 | $5.13 | $5.13 | $4.19 | 32,590,900 |
| 2020-05-20 | $5.14 | $5.16 | $5.14 | $5.15 | $4.21 | 29,304,940 |
| 2020-05-19 | $5.16 | $5.16 | $5.14 | $5.14 | $4.20 | 36,402,780 |
| 2020-05-18 | $5.14 | $5.16 | $5.13 | $5.14 | $4.20 | 39,499,930 |
| 2020-05-15 | $5.13 | $5.15 | $5.12 | $5.13 | $4.19 | 46,941,780 |
| 2020-05-14 | $5.13 | $5.14 | $5.11 | $5.12 | $4.19 | 37,789,310 |
| 2020-05-13 | $5.13 | $5.14 | $5.12 | $5.13 | $4.19 | 41,525,430 |
| 2020-05-12 | $5.15 | $5.16 | $5.13 | $5.13 | $4.19 | 45,694,830 |
| 2020-05-11 | $5.14 | $5.16 | $5.13 | $5.15 | $4.21 | 50,288,510 |
| 2020-05-08 | $5.14 | $5.15 | $5.12 | $5.14 | $4.20 | 44,015,410 |
| 2020-05-07 | $5.13 | $5.14 | $5.12 | $5.12 | $4.19 | 45,395,460 |
| 2020-05-06 | $5.14 | $5.15 | $5.12 | $5.13 | $4.19 | 84,236,070 |
| 2020-05-05 | $5.18 | $5.18 | $5.18 | $5.18 | $4.23 | 0 |
| 2020-05-04 | $5.18 | $5.18 | $5.18 | $5.18 | $4.23 | 0 |
| 2020-05-01 | $5.18 | $5.18 | $5.18 | $5.18 | $4.23 | 0 |
| 2020-04-30 | $5.17 | $5.21 | $5.17 | $5.18 | $4.23 | 58,516,850 |
| 2020-04-29 | $5.12 | $5.18 | $5.11 | $5.18 | $4.23 | 66,208,010 |
| 2020-04-28 | $5.16 | $5.17 | $5.11 | $5.15 | $4.21 | 47,447,420 |
| 2020-04-27 | $5.14 | $5.18 | $5.13 | $5.15 | $4.21 | 53,418,940 |
| 2020-04-24 | $5.14 | $5.15 | $5.12 | $5.14 | $4.20 | 31,373,940 |
| 2020-04-23 | $5.15 | $5.16 | $5.13 | $5.14 | $4.20 | 40,414,910 |
| 2020-04-22 | $5.14 | $5.15 | $5.11 | $5.14 | $4.20 | 39,435,680 |
| 2020-04-21 | $5.16 | $5.17 | $5.13 | $5.13 | $4.19 | 46,648,900 |
| 2020-04-20 | $5.19 | $5.20 | $5.16 | $5.17 | $4.23 | 53,661,360 |
| 2020-04-17 | $5.20 | $5.22 | $5.18 | $5.19 | $4.24 | 53,893,010 |
| 2020-04-16 | $5.16 | $5.20 | $5.16 | $5.20 | $4.25 | 45,156,690 |
| 2020-04-15 | $5.18 | $5.19 | $5.16 | $5.18 | $4.23 | 46,750,030 |
| 2020-04-14 | $5.18 | $5.19 | $5.16 | $5.19 | $4.24 | 50,539,880 |
| 2020-04-13 | $5.17 | $5.19 | $5.17 | $5.17 | $4.23 | 27,708,100 |
| 2020-04-10 | $5.18 | $5.19 | $5.16 | $5.18 | $4.23 | 33,770,580 |
| 2020-04-09 | $5.21 | $5.22 | $5.17 | $5.17 | $4.23 | 45,331,210 |
| 2020-04-08 | $5.20 | $5.22 | $5.18 | $5.19 | $4.24 | 45,234,180 |
| 2020-04-07 | $5.22 | $5.23 | $5.20 | $5.21 | $4.26 | 64,210,340 |
| 2020-04-06 | $5.17 | $5.17 | $5.17 | $5.17 | $4.23 | 0 |
| 2020-04-03 | $5.19 | $5.20 | $5.16 | $5.17 | $4.23 | 31,167,300 |
| 2020-04-02 | $5.15 | $5.21 | $5.14 | $5.21 | $4.26 | 42,260,110 |
| 2020-04-01 | $5.16 | $5.21 | $5.15 | $5.16 | $4.22 | 51,641,930 |
| 2020-03-31 | $5.24 | $5.25 | $5.16 | $5.16 | $4.22 | 58,549,010 |
| 2020-03-30 | $5.15 | $5.24 | $5.14 | $5.22 | $4.27 | 89,307,060 |
| 2020-03-27 | $5.15 | $5.19 | $5.12 | $5.16 | $4.22 | 54,080,750 |
| 2020-03-26 | $5.11 | $5.16 | $5.08 | $5.12 | $4.19 | 64,291,120 |
| 2020-03-25 | $5.15 | $5.16 | $5.11 | $5.12 | $4.19 | 59,051,470 |
| 2020-03-24 | $5.07 | $5.11 | $5.05 | $5.09 | $4.16 | 65,502,340 |
| 2020-03-23 | $5.04 | $5.05 | $5.00 | $5.02 | $4.10 | 77,865,700 |
| 2020-03-20 | $5.07 | $5.13 | $5.04 | $5.09 | $4.16 | 91,150,220 |
| 2020-03-19 | $5.11 | $5.15 | $5.00 | $5.02 | $4.10 | 116,207,490 |
| 2020-03-18 | $5.23 | $5.23 | $5.11 | $5.12 | $4.19 | 93,220,560 |
| 2020-03-17 | $5.19 | $5.26 | $5.17 | $5.20 | $4.25 | 112,394,640 |
| 2020-03-16 | $5.26 | $5.28 | $5.18 | $5.19 | $4.24 | 103,280,140 |
| 2020-03-13 | $5.18 | $5.29 | $5.15 | $5.25 | $4.29 | 122,698,600 |
| 2020-03-12 | $5.27 | $5.29 | $5.24 | $5.28 | $4.32 | 72,585,950 |
| 2020-03-11 | $5.36 | $5.36 | $5.28 | $5.28 | $4.32 | 75,986,610 |
| 2020-03-10 | $5.24 | $5.42 | $5.24 | $5.35 | $4.37 | 136,903,060 |
| 2020-03-09 | $5.30 | $5.31 | $5.21 | $5.28 | $4.32 | 237,469,990 |
| 2020-03-06 | $5.37 | $5.39 | $5.33 | $5.34 | $4.37 | 60,561,010 |
| 2020-03-05 | $5.36 | $5.44 | $5.34 | $5.39 | $4.41 | 125,890,760 |
| 2020-03-04 | $5.32 | $5.36 | $5.31 | $5.34 | $4.37 | 52,203,100 |
| 2020-03-03 | $5.31 | $5.35 | $5.30 | $5.32 | $4.35 | 83,390,120 |
| 2020-03-02 | $5.21 | $5.30 | $5.21 | $5.29 | $4.32 | 83,304,080 |
| 2020-02-28 | $5.27 | $5.32 | $5.20 | $5.20 | $4.25 | 104,045,300 |
| 2020-02-27 | $5.30 | $5.35 | $5.29 | $5.31 | $4.34 | 61,406,540 |
| 2020-02-26 | $5.26 | $5.33 | $5.25 | $5.31 | $4.34 | 95,636,720 |
| 2020-02-25 | $5.28 | $5.31 | $5.26 | $5.28 | $4.32 | 78,857,890 |
| 2020-02-24 | $5.36 | $5.38 | $5.31 | $5.31 | $4.34 | 71,777,870 |
| 2020-02-21 | $5.33 | $5.39 | $5.33 | $5.37 | $4.39 | 79,392,920 |
| 2020-02-20 | $5.31 | $5.37 | $5.29 | $5.35 | $4.37 | 79,874,650 |
| 2020-02-19 | $5.31 | $5.34 | $5.30 | $5.32 | $4.35 | 52,979,150 |
| 2020-02-18 | $5.33 | $5.36 | $5.30 | $5.31 | $4.34 | 56,352,600 |
| 2020-02-17 | $5.27 | $5.35 | $5.27 | $5.34 | $4.37 | 58,085,650 |
| 2020-02-14 | $5.24 | $5.29 | $5.23 | $5.28 | $4.32 | 44,830,630 |
| 2020-02-13 | $5.27 | $5.29 | $5.24 | $5.24 | $4.28 | 51,885,970 |
| 2020-02-12 | $5.26 | $5.28 | $5.25 | $5.28 | $4.32 | 42,780,170 |
| 2020-02-11 | $5.24 | $5.29 | $5.23 | $5.26 | $4.30 | 67,071,570 |
| 2020-02-10 | $5.23 | $5.26 | $5.22 | $5.23 | $4.28 | 60,622,310 |
| 2020-02-07 | $5.22 | $5.27 | $5.20 | $5.25 | $4.29 | 66,853,430 |
| 2020-02-06 | $5.22 | $5.26 | $5.18 | $5.24 | $4.28 | 95,928,450 |
| 2020-02-05 | $5.21 | $5.24 | $5.16 | $5.20 | $4.25 | 92,667,590 |
| 2020-02-04 | $5.13 | $5.25 | $5.12 | $5.20 | $4.25 | 129,302,220 |
| 2020-02-03 | $5.05 | $5.25 | $5.05 | $5.11 | $4.18 | 189,713,150 |
| 2020-01-31 | $5.47 | $5.47 | $5.47 | $5.47 | $4.47 | 0 |
| 2020-01-30 | $5.47 | $5.47 | $5.47 | $5.47 | $4.47 | 0 |
| 2020-01-29 | $5.47 | $5.47 | $5.47 | $5.47 | $4.47 | 0 |
| 2020-01-28 | $5.47 | $5.47 | $5.47 | $5.47 | $4.47 | 0 |
| 2020-01-27 | $5.47 | $5.47 | $5.47 | $5.47 | $4.47 | 0 |
| 2020-01-24 | $5.47 | $5.47 | $5.47 | $5.47 | $4.47 | 0 |
| 2020-01-23 | $5.53 | $5.53 | $5.46 | $5.47 | $4.47 | 107,220,730 |
| 2020-01-22 | $5.57 | $5.57 | $5.51 | $5.54 | $4.53 | 75,774,640 |
| 2020-01-21 | $5.61 | $5.62 | $5.56 | $5.57 | $4.55 | 68,006,770 |
| 2020-01-20 | $5.61 | $5.63 | $5.60 | $5.62 | $4.59 | 50,593,700 |
| 2020-01-17 | $5.63 | $5.65 | $5.60 | $5.61 | $4.59 | 42,898,920 |
| 2020-01-16 | $5.63 | $5.64 | $5.61 | $5.61 | $4.59 | 44,167,670 |
| 2020-01-15 | $5.66 | $5.67 | $5.62 | $5.62 | $4.59 | 48,839,360 |
| 2020-01-14 | $5.65 | $5.70 | $5.65 | $5.67 | $4.63 | 60,179,380 |
| 2020-01-13 | $5.65 | $5.66 | $5.62 | $5.65 | $4.62 | 48,864,220 |
| 2020-01-10 | $5.66 | $5.67 | $5.63 | $5.64 | $4.61 | 47,980,740 |
| 2020-01-09 | $5.66 | $5.68 | $5.64 | $5.65 | $4.62 | 70,574,840 |
| 2020-01-08 | $5.67 | $5.67 | $5.63 | $5.64 | $4.61 | 88,454,490 |
| 2020-01-07 | $5.67 | $5.72 | $5.66 | $5.69 | $4.65 | 100,975,570 |
| 2020-01-06 | $5.68 | $5.70 | $5.65 | $5.66 | $4.63 | 110,279,940 |
| 2020-01-03 | $5.70 | $5.70 | $5.68 | $5.69 | $4.65 | 79,226,430 |
| 2020-01-02 | $5.66 | $5.71 | $5.66 | $5.68 | $4.64 | 120,457,530 |
| 2020-01-01 | $5.63 | $5.63 | $5.63 | $5.63 | $4.60 | 0 |
| 2019-12-31 | $5.63 | $5.64 | $5.61 | $5.63 | $4.60 | 66,777,190 |
| 2019-12-30 | $5.60 | $5.65 | $5.58 | $5.64 | $4.61 | 92,552,330 |
| 2019-12-27 | $5.60 | $5.65 | $5.59 | $5.62 | $4.59 | 90,879,120 |
| 2019-12-26 | $5.57 | $5.61 | $5.56 | $5.60 | $4.58 | 49,461,570 |
| 2019-12-25 | $5.58 | $5.59 | $5.56 | $5.57 | $4.55 | 37,914,320 |
| 2019-12-24 | $5.57 | $5.60 | $5.56 | $5.58 | $4.56 | 34,728,610 |
| 2019-12-23 | $5.63 | $5.64 | $5.56 | $5.57 | $4.55 | 78,701,040 |
| 2019-12-20 | $5.63 | $5.65 | $5.61 | $5.63 | $4.60 | 75,220,450 |
| 2019-12-19 | $5.62 | $5.64 | $5.61 | $5.62 | $4.59 | 65,404,470 |
| 2019-12-18 | $5.60 | $5.66 | $5.60 | $5.61 | $4.59 | 125,732,310 |
| 2019-12-17 | $5.54 | $5.65 | $5.53 | $5.60 | $4.58 | 130,004,620 |
| 2019-12-16 | $5.54 | $5.55 | $5.52 | $5.54 | $4.53 | 77,952,780 |
| 2019-12-13 | $5.51 | $5.56 | $5.50 | $5.55 | $4.54 | 116,842,210 |
| 2019-12-12 | $5.51 | $5.51 | $5.48 | $5.49 | $4.49 | 52,964,670 |
| 2019-12-11 | $5.48 | $5.51 | $5.47 | $5.50 | $4.50 | 64,988,090 |
| 2019-12-10 | $5.49 | $5.50 | $5.47 | $5.48 | $4.48 | 48,679,350 |
| 2019-12-09 | $5.48 | $5.50 | $5.46 | $5.50 | $4.50 | 62,103,570 |
| 2019-12-06 | $5.47 | $5.48 | $5.45 | $5.47 | $4.47 | 55,468,430 |
| 2019-12-05 | $5.47 | $5.49 | $5.46 | $5.47 | $4.47 | 56,540,060 |
| 2019-12-04 | $5.48 | $5.49 | $5.44 | $5.46 | $4.46 | 77,344,570 |
| 2019-12-03 | $5.49 | $5.50 | $5.47 | $5.49 | $4.49 | 58,746,700 |
| 2019-12-02 | $5.52 | $5.53 | $5.48 | $5.49 | $4.49 | 51,487,960 |
| 2019-11-29 | $5.53 | $5.57 | $5.50 | $5.51 | $4.50 | 63,525,340 |
| 2019-11-28 | $5.55 | $5.57 | $5.52 | $5.54 | $4.53 | 43,323,520 |
| 2019-11-27 | $5.56 | $5.57 | $5.54 | $5.55 | $4.54 | 34,850,760 |
| 2019-11-26 | $5.59 | $5.59 | $5.55 | $5.56 | $4.54 | 94,581,190 |
| 2019-11-25 | $5.52 | $5.58 | $5.51 | $5.57 | $4.55 | 71,687,250 |
| 2019-11-22 | $5.50 | $5.53 | $5.48 | $5.50 | $4.50 | 61,145,190 |
| 2019-11-21 | $5.49 | $5.51 | $5.47 | $5.48 | $4.48 | 76,391,220 |
| 2019-11-20 | $5.53 | $5.54 | $5.50 | $5.50 | $4.50 | 59,369,120 |
| 2019-11-19 | $5.53 | $5.56 | $5.52 | $5.55 | $4.54 | 48,833,100 |
| 2019-11-18 | $5.52 | $5.55 | $5.51 | $5.54 | $4.53 | 51,554,930 |
| 2019-11-15 | $5.54 | $5.57 | $5.51 | $5.51 | $4.50 | 53,567,810 |
| 2019-11-14 | $5.55 | $5.56 | $5.52 | $5.53 | $4.52 | 58,621,990 |
| 2019-11-13 | $5.57 | $5.58 | $5.53 | $5.55 | $4.54 | 70,842,170 |
| 2019-11-12 | $5.61 | $5.61 | $5.56 | $5.57 | $4.55 | 63,030,340 |
| 2019-11-11 | $5.65 | $5.66 | $5.58 | $5.60 | $4.58 | 79,358,230 |
| 2019-11-08 | $5.75 | $5.75 | $5.65 | $5.66 | $4.63 | 80,272,610 |
| 2019-11-07 | $5.74 | $5.76 | $5.71 | $5.73 | $4.68 | 57,239,330 |
| 2019-11-06 | $5.72 | $5.77 | $5.72 | $5.74 | $4.69 | 56,992,950 |
| 2019-11-05 | $5.66 | $5.76 | $5.65 | $5.73 | $4.68 | 141,131,280 |
| 2019-11-04 | $5.66 | $5.69 | $5.64 | $5.66 | $4.63 | 64,319,280 |
| 2019-11-01 | $5.60 | $5.66 | $5.59 | $5.66 | $4.63 | 68,738,710 |
| 2019-10-31 | $5.63 | $5.64 | $5.59 | $5.61 | $4.59 | 64,302,010 |
| 2019-10-30 | $5.64 | $5.67 | $5.62 | $5.63 | $4.60 | 44,939,150 |
| 2019-10-29 | $5.67 | $5.68 | $5.62 | $5.64 | $4.61 | 56,758,890 |
| 2019-10-28 | $5.72 | $5.74 | $5.64 | $5.66 | $4.63 | 96,433,430 |
| 2019-10-25 | $5.76 | $5.76 | $5.66 | $5.71 | $4.67 | 91,720,740 |
| 2019-10-24 | $5.70 | $5.78 | $5.69 | $5.75 | $4.70 | 91,344,370 |
| 2019-10-23 | $5.67 | $5.72 | $5.66 | $5.69 | $4.65 | 59,817,480 |
| 2019-10-22 | $5.70 | $5.70 | $5.65 | $5.68 | $4.64 | 61,452,550 |
| 2019-10-21 | $5.62 | $5.69 | $5.61 | $5.69 | $4.65 | 67,368,240 |
| 2019-10-18 | $5.69 | $5.75 | $5.61 | $5.61 | $4.59 | 90,281,740 |
| 2019-10-17 | $5.71 | $5.73 | $5.67 | $5.69 | $4.65 | 55,943,970 |
| 2019-10-16 | $5.73 | $5.78 | $5.67 | $5.71 | $4.67 | 89,721,940 |
| 2019-10-15 | $5.69 | $5.74 | $5.67 | $5.72 | $4.68 | 108,596,630 |
| 2019-10-14 | $5.62 | $5.76 | $5.61 | $5.70 | $4.66 | 178,398,550 |
| 2019-10-11 | $5.55 | $5.60 | $5.52 | $5.59 | $4.57 | 94,276,890 |
| 2019-10-10 | $5.54 | $5.56 | $5.52 | $5.53 | $4.52 | 66,513,750 |
| 2019-10-09 | $5.47 | $5.58 | $5.46 | $5.54 | $4.53 | 89,282,360 |
| 2019-10-08 | $5.45 | $5.51 | $5.44 | $5.49 | $4.49 | 86,234,680 |
| 2019-10-07 | $5.45 | $5.45 | $5.45 | $5.45 | $4.46 | 0 |
| 2019-10-04 | $5.45 | $5.45 | $5.45 | $5.45 | $4.46 | 0 |
| 2019-10-03 | $5.45 | $5.45 | $5.45 | $5.45 | $4.46 | 0 |
| 2019-10-02 | $5.45 | $5.45 | $5.45 | $5.45 | $4.46 | 0 |
| 2019-10-01 | $5.45 | $5.45 | $5.45 | $5.45 | $4.46 | 0 |
| 2019-09-30 | $5.49 | $5.52 | $5.45 | $5.45 | $4.46 | 66,308,090 |
| 2019-09-27 | $5.52 | $5.53 | $5.47 | $5.49 | $4.49 | 77,372,900 |
| 2019-09-26 | $5.51 | $5.57 | $5.49 | $5.52 | $4.51 | 83,183,320 |
| 2019-09-25 | $5.51 | $5.53 | $5.47 | $5.50 | $4.50 | 53,695,800 |
| 2019-09-24 | $5.51 | $5.52 | $5.49 | $5.50 | $4.50 | 38,135,310 |
| 2019-09-23 | $5.54 | $5.55 | $5.48 | $5.50 | $4.50 | 59,223,700 |
| 2019-09-20 | $5.53 | $5.56 | $5.52 | $5.56 | $4.54 | 78,873,040 |
| 2019-09-19 | $5.53 | $5.53 | $5.50 | $5.52 | $4.51 | 51,942,770 |
| 2019-09-18 | $5.54 | $5.55 | $5.51 | $5.52 | $4.51 | 53,434,070 |
| 2019-09-17 | $5.60 | $5.61 | $5.52 | $5.52 | $4.51 | 61,795,230 |
| 2019-09-16 | $5.64 | $5.64 | $5.59 | $5.61 | $4.59 | 55,161,700 |
| 2019-09-13 | $5.63 | $5.63 | $5.63 | $5.63 | $4.60 | 0 |
| 2019-09-12 | $5.65 | $5.65 | $5.61 | $5.63 | $4.60 | 54,140,930 |
| 2019-09-11 | $5.57 | $5.65 | $5.57 | $5.64 | $4.61 | 101,962,800 |
| 2019-09-10 | $5.57 | $5.57 | $5.53 | $5.56 | $4.54 | 52,650,740 |
| 2019-09-09 | $5.60 | $5.60 | $5.55 | $5.56 | $4.54 | 94,271,680 |
| 2019-09-06 | $5.56 | $5.58 | $5.53 | $5.57 | $4.55 | 84,318,080 |
| 2019-09-05 | $5.51 | $5.60 | $5.50 | $5.54 | $4.53 | 149,914,760 |
| 2019-09-04 | $5.45 | $5.51 | $5.43 | $5.51 | $4.50 | 127,373,810 |
| 2019-09-03 | $5.45 | $5.47 | $5.42 | $5.44 | $4.45 | 69,309,150 |
| 2019-09-02 | $5.42 | $5.46 | $5.41 | $5.44 | $4.45 | 61,076,210 |
| 2019-08-30 | $5.44 | $5.47 | $5.41 | $5.41 | $4.42 | 62,178,860 |
| 2019-08-29 | $5.44 | $5.45 | $5.41 | $5.42 | $4.43 | 68,887,840 |
| 2019-08-28 | $5.48 | $5.49 | $5.44 | $5.44 | $4.45 | 61,718,610 |
| 2019-08-27 | $5.44 | $5.50 | $5.43 | $5.46 | $4.46 | 95,028,000 |
| 2019-08-26 | $5.42 | $5.45 | $5.41 | $5.43 | $4.44 | 64,284,550 |
| 2019-08-23 | $5.47 | $5.48 | $5.45 | $5.47 | $4.47 | 59,613,590 |
| 2019-08-22 | $5.48 | $5.49 | $5.46 | $5.46 | $4.46 | 39,044,900 |
| 2019-08-21 | $5.47 | $5.49 | $5.46 | $5.48 | $4.48 | 43,734,630 |
| 2019-08-20 | $5.49 | $5.51 | $5.47 | $5.47 | $4.47 | 56,710,640 |
| 2019-08-19 | $5.46 | $5.50 | $5.40 | $5.50 | $4.50 | 99,253,580 |
| 2019-08-16 | $5.47 | $5.49 | $5.45 | $5.45 | $4.46 | 72,554,990 |
| 2019-08-15 | $5.47 | $5.49 | $5.45 | $5.48 | $4.48 | 49,446,420 |
| 2019-08-14 | $5.53 | $5.53 | $5.49 | $5.50 | $4.50 | 46,920,830 |
| 2019-08-13 | $5.51 | $5.52 | $5.48 | $5.50 | $4.50 | 48,820,960 |
| 2019-08-12 | $5.51 | $5.54 | $5.50 | $5.53 | $4.52 | 54,002,290 |
| 2019-08-09 | $5.52 | $5.53 | $5.49 | $5.52 | $4.51 | 67,467,980 |
| 2019-08-08 | $5.52 | $5.53 | $5.50 | $5.51 | $4.50 | 58,475,190 |
| 2019-08-07 | $5.53 | $5.55 | $5.49 | $5.49 | $4.49 | 53,389,760 |
| 2019-08-06 | $5.50 | $5.53 | $5.47 | $5.51 | $4.50 | 95,109,330 |
| 2019-08-05 | $5.67 | $5.68 | $5.57 | $5.57 | $4.55 | 90,781,790 |
| 2019-08-02 | $5.72 | $5.73 | $5.67 | $5.68 | $4.64 | 98,104,700 |
| 2019-08-01 | $5.79 | $5.80 | $5.75 | $5.78 | $4.72 | 57,844,150 |
| 2019-07-31 | $5.82 | $5.82 | $5.78 | $5.81 | $4.75 | 56,867,380 |
| 2019-07-30 | $5.79 | $5.84 | $5.78 | $5.82 | $4.76 | 65,436,580 |
| 2019-07-29 | $5.78 | $5.79 | $5.77 | $5.78 | $4.72 | 53,637,570 |
| 2019-07-26 | $5.78 | $5.79 | $5.77 | $5.78 | $4.72 | 52,313,120 |
| 2019-07-25 | $5.78 | $5.80 | $5.77 | $5.79 | $4.73 | 62,942,500 |
| 2019-07-24 | $5.79 | $5.83 | $5.77 | $5.79 | $4.73 | 66,155,360 |
| 2019-07-23 | $5.77 | $5.79 | $5.75 | $5.77 | $4.72 | 54,438,140 |
| 2019-07-22 | $5.77 | $5.81 | $5.75 | $5.77 | $4.72 | 56,348,700 |
| 2019-07-19 | $5.76 | $5.80 | $5.75 | $5.79 | $4.73 | 45,328,720 |
| 2019-07-18 | $5.76 | $5.76 | $5.73 | $5.75 | $4.70 | 37,320,630 |
| 2019-07-17 | $5.79 | $5.80 | $5.75 | $5.76 | $4.71 | 42,601,250 |
| 2019-07-16 | $5.80 | $5.81 | $5.78 | $5.80 | $4.74 | 39,788,010 |
| 2019-07-15 | $5.79 | $5.82 | $5.71 | $5.80 | $4.74 | 67,593,300 |
| 2019-07-12 | $5.76 | $5.82 | $5.75 | $5.80 | $4.74 | 44,315,590 |
| 2019-07-11 | $5.76 | $5.79 | $5.74 | $5.75 | $4.70 | 38,022,640 |
| 2019-07-10 | $5.77 | $5.78 | $5.73 | $5.74 | $4.69 | 50,901,950 |
| 2019-07-09 | $5.84 | $5.84 | $5.76 | $5.77 | $4.72 | 95,845,640 |
| 2019-07-08 | $6.18 | $6.18 | $6.10 | $6.12 | $4.76 | 106,923,110 |
| 2019-07-05 | $6.22 | $6.22 | $6.17 | $6.18 | $4.80 | 75,054,490 |
| 2019-07-04 | $6.19 | $6.24 | $6.18 | $6.21 | $4.83 | 81,868,440 |
| 2019-07-03 | $6.16 | $6.20 | $6.14 | $6.19 | $4.81 | 79,494,730 |
| 2019-07-02 | $6.17 | $6.17 | $6.14 | $6.16 | $4.79 | 104,814,460 |
| 2019-07-01 | $6.17 | $6.19 | $6.14 | $6.16 | $4.79 | 95,015,590 |
| 2019-06-28 | $6.12 | $6.13 | $6.08 | $6.12 | $4.76 | 69,449,990 |
| 2019-06-27 | $6.10 | $6.16 | $6.09 | $6.13 | $4.76 | 115,646,660 |
| 2019-06-26 | $6.09 | $6.12 | $6.07 | $6.08 | $4.72 | 96,298,410 |
| 2019-06-25 | $6.29 | $6.29 | $6.07 | $6.10 | $4.74 | 231,550,630 |
| 2019-06-24 | $6.27 | $6.31 | $6.26 | $6.29 | $4.89 | 59,515,390 |
| 2019-06-21 | $6.28 | $6.31 | $6.25 | $6.26 | $4.86 | 94,947,180 |
| 2019-06-20 | $6.24 | $6.33 | $6.22 | $6.28 | $4.88 | 147,041,520 |
| 2019-06-19 | $6.24 | $6.25 | $6.21 | $6.23 | $4.84 | 110,159,590 |
| 2019-06-18 | $6.18 | $6.19 | $6.15 | $6.18 | $4.80 | 56,902,920 |
| 2019-06-17 | $6.17 | $6.21 | $6.16 | $6.18 | $4.80 | 54,982,140 |
| 2019-06-14 | $6.18 | $6.19 | $6.15 | $6.17 | $4.79 | 66,612,190 |
| 2019-06-13 | $6.16 | $6.18 | $6.12 | $6.16 | $4.79 | 59,344,490 |
| 2019-06-12 | $6.14 | $6.18 | $6.12 | $6.17 | $4.79 | 74,430,200 |
| 2019-06-11 | $6.11 | $6.16 | $6.10 | $6.15 | $4.78 | 111,513,700 |
| 2019-06-10 | $6.09 | $6.13 | $6.08 | $6.11 | $4.75 | 82,670,540 |
| 2019-06-07 | $6.07 | $6.07 | $6.07 | $6.07 | $4.72 | 0 |
| 2019-06-06 | $6.08 | $6.11 | $6.06 | $6.07 | $4.72 | 73,611,990 |
| 2019-06-05 | $6.04 | $6.10 | $6.04 | $6.07 | $4.72 | 81,670,140 |
| 2019-06-04 | $6.00 | $6.03 | $5.99 | $6.03 | $4.69 | 90,991,310 |
| 2019-06-03 | $5.97 | $6.01 | $5.96 | $5.99 | $4.65 | 76,759,830 |
| 2019-05-31 | $5.97 | $6.00 | $5.94 | $5.96 | $4.63 | 80,198,760 |
| 2019-05-30 | $5.98 | $5.99 | $5.94 | $5.98 | $4.65 | 98,055,600 |
| 2019-05-29 | $5.98 | $6.00 | $5.96 | $5.97 | $4.64 | 62,534,430 |
| 2019-05-28 | $5.99 | $6.04 | $5.97 | $6.00 | $4.66 | 133,242,480 |
| 2019-05-27 | $5.98 | $6.00 | $5.94 | $5.99 | $4.65 | 86,382,830 |
| 2019-05-24 | $5.97 | $6.00 | $5.97 | $5.99 | $4.65 | 66,413,130 |
| 2019-05-23 | $5.99 | $5.99 | $5.94 | $5.96 | $4.63 | 74,578,960 |
| 2019-05-22 | $5.99 | $6.01 | $5.96 | $5.99 | $4.65 | 73,756,760 |
| 2019-05-21 | $5.97 | $6.03 | $5.97 | $5.99 | $4.65 | 80,385,540 |
| 2019-05-20 | $5.96 | $6.02 | $5.94 | $5.97 | $4.64 | 87,255,590 |
| 2019-05-17 | $6.00 | $6.01 | $5.94 | $5.96 | $4.63 | 83,733,930 |
| 2019-05-16 | $5.99 | $6.01 | $5.97 | $6.00 | $4.66 | 74,262,170 |
| 2019-05-15 | $5.99 | $6.03 | $5.97 | $6.00 | $4.66 | 75,971,560 |
| 2019-05-14 | $5.97 | $6.04 | $5.96 | $5.97 | $4.64 | 80,140,640 |
| 2019-05-13 | $6.01 | $6.04 | $5.98 | $5.99 | $4.65 | 65,829,260 |
| 2019-05-10 | $6.05 | $6.08 | $5.97 | $6.05 | $4.70 | 104,895,110 |
| 2019-05-09 | $6.05 | $6.09 | $5.99 | $6.00 | $4.66 | 97,599,370 |
| 2019-05-08 | $6.10 | $6.13 | $6.04 | $6.05 | $4.70 | 89,446,870 |
| 2019-05-07 | $6.16 | $6.18 | $6.10 | $6.12 | $4.76 | 109,315,350 |
| 2019-05-06 | $6.17 | $6.35 | $6.02 | $6.19 | $4.81 | 249,767,410 |
| 2019-05-03 | $6.26 | $6.26 | $6.26 | $6.26 | $4.86 | 0 |
| 2019-05-02 | $6.26 | $6.26 | $6.26 | $6.26 | $4.86 | 0 |
| 2019-05-01 | $6.26 | $6.26 | $6.26 | $6.26 | $4.86 | 0 |
| 2019-04-30 | $6.24 | $6.27 | $6.21 | $6.26 | $4.86 | 89,910,430 |
| 2019-04-29 | $6.21 | $6.28 | $6.19 | $6.24 | $4.85 | 109,137,560 |
| 2019-04-26 | $6.22 | $6.25 | $6.17 | $6.18 | $4.80 | 107,529,710 |
| 2019-04-25 | $6.24 | $6.26 | $6.21 | $6.23 | $4.84 | 98,796,200 |
| 2019-04-24 | $6.30 | $6.31 | $6.20 | $6.25 | $4.86 | 103,699,080 |
| 2019-04-23 | $6.27 | $6.30 | $6.26 | $6.27 | $4.87 | 87,212,830 |
| 2019-04-22 | $6.42 | $6.43 | $6.26 | $6.27 | $4.87 | 153,431,780 |
| 2019-04-19 | $6.40 | $6.47 | $6.39 | $6.42 | $4.99 | 90,203,810 |
| 2019-04-18 | $6.46 | $6.47 | $6.38 | $6.39 | $4.97 | 112,249,220 |
| 2019-04-17 | $6.47 | $6.53 | $6.44 | $6.47 | $5.03 | 146,793,960 |
| 2019-04-16 | $6.28 | $6.51 | $6.26 | $6.50 | $5.05 | 324,475,190 |
| 2019-04-15 | $6.37 | $6.42 | $6.29 | $6.29 | $4.89 | 190,065,230 |
| 2019-04-12 | $6.30 | $6.31 | $6.25 | $6.29 | $4.89 | 83,362,500 |
| 2019-04-11 | $6.30 | $6.36 | $6.24 | $6.29 | $4.89 | 144,983,050 |
| 2019-04-10 | $6.32 | $6.33 | $6.23 | $6.30 | $4.90 | 155,590,300 |
| 2019-04-09 | $6.36 | $6.36 | $6.30 | $6.34 | $4.93 | 136,973,450 |
| 2019-04-08 | $6.35 | $6.47 | $6.32 | $6.37 | $4.95 | 321,093,500 |
| 2019-04-05 | $6.33 | $6.33 | $6.33 | $6.33 | $4.92 | 0 |
| 2019-04-04 | $6.27 | $6.40 | $6.26 | $6.33 | $4.92 | 333,633,580 |
| 2019-04-03 | $6.11 | $6.30 | $6.07 | $6.30 | $4.90 | 464,035,030 |
| 2019-04-02 | $6.33 | $6.39 | $6.26 | $6.28 | $4.88 | 137,773,490 |
| 2019-04-01 | $6.25 | $6.35 | $6.24 | $6.32 | $4.91 | 209,485,700 |
| 2019-03-29 | $6.11 | $6.28 | $6.09 | $6.24 | $4.85 | 137,876,130 |
| 2019-03-28 | $6.17 | $6.18 | $6.08 | $6.11 | $4.75 | 98,628,770 |
| 2019-03-27 | $6.18 | $6.26 | $6.16 | $6.18 | $4.80 | 79,808,780 |
| 2019-03-26 | $6.24 | $6.24 | $6.15 | $6.19 | $4.81 | 73,612,300 |
| 2019-03-25 | $6.30 | $6.34 | $6.19 | $6.20 | $4.82 | 142,615,960 |
| 2019-03-22 | $6.41 | $6.42 | $6.36 | $6.39 | $4.97 | 83,422,750 |
| 2019-03-21 | $6.46 | $6.47 | $6.39 | $6.40 | $4.97 | 119,219,370 |
| 2019-03-20 | $6.44 | $6.51 | $6.43 | $6.48 | $5.04 | 107,882,390 |
| 2019-03-19 | $6.50 | $6.52 | $6.44 | $6.44 | $5.00 | 85,766,730 |
| 2019-03-18 | $6.40 | $6.49 | $6.36 | $6.49 | $5.04 | 138,790,550 |
| 2019-03-15 | $6.37 | $6.43 | $6.35 | $6.38 | $4.96 | 106,851,890 |
| 2019-03-14 | $6.35 | $6.43 | $6.33 | $6.37 | $4.95 | 107,567,300 |
| 2019-03-13 | $6.34 | $6.42 | $6.27 | $6.36 | $4.94 | 120,092,300 |
| 2019-03-12 | $6.38 | $6.44 | $6.31 | $6.34 | $4.93 | 131,808,160 |
| 2019-03-11 | $6.31 | $6.37 | $6.27 | $6.32 | $4.91 | 110,820,620 |
| 2019-03-08 | $6.49 | $6.54 | $6.29 | $6.30 | $4.90 | 184,980,020 |
| 2019-03-07 | $6.70 | $6.71 | $6.55 | $6.57 | $5.11 | 169,171,190 |
| 2019-03-06 | $6.74 | $6.80 | $6.64 | $6.69 | $5.20 | 141,799,570 |
| 2019-03-05 | $6.70 | $6.80 | $6.66 | $6.73 | $5.23 | 136,875,090 |
| 2019-03-04 | $6.66 | $6.85 | $6.60 | $6.70 | $5.21 | 285,914,950 |
| 2019-03-01 | $6.44 | $6.60 | $6.39 | $6.59 | $5.12 | 206,883,730 |
| 2019-02-28 | $6.45 | $6.48 | $6.38 | $6.40 | $4.97 | 115,113,180 |
| 2019-02-27 | $6.37 | $6.52 | $6.36 | $6.43 | $5.00 | 181,562,530 |
| 2019-02-26 | $6.47 | $6.54 | $6.35 | $6.35 | $4.93 | 204,089,170 |
| 2019-02-25 | $6.22 | $6.54 | $6.21 | $6.54 | $5.08 | 251,269,020 |
| 2019-02-22 | $6.13 | $6.20 | $6.08 | $6.20 | $4.82 | 92,884,430 |
| 2019-02-21 | $6.15 | $6.17 | $6.10 | $6.12 | $4.76 | 70,903,830 |
| 2019-02-20 | $6.16 | $6.18 | $6.11 | $6.14 | $4.77 | 58,994,530 |
| 2019-02-19 | $6.16 | $6.22 | $6.12 | $6.13 | $4.76 | 72,558,630 |
| 2019-02-18 | $6.14 | $6.19 | $6.10 | $6.17 | $4.79 | 59,968,540 |
| 2019-02-15 | $6.20 | $6.22 | $6.08 | $6.08 | $4.72 | 63,164,850 |
| 2019-02-14 | $6.26 | $6.27 | $6.19 | $6.21 | $4.83 | 47,536,910 |
| 2019-02-13 | $6.17 | $6.29 | $6.13 | $6.27 | $4.87 | 88,261,690 |
| 2019-02-12 | $6.19 | $6.20 | $6.13 | $6.16 | $4.79 | 52,302,300 |
| 2019-02-11 | $6.17 | $6.20 | $6.13 | $6.17 | $4.79 | 65,840,550 |
| 2019-02-08 | $6.22 | $6.22 | $6.22 | $6.22 | $4.83 | 0 |
| 2019-02-07 | $6.22 | $6.22 | $6.22 | $6.22 | $4.83 | 0 |
| 2019-02-06 | $6.22 | $6.22 | $6.22 | $6.22 | $4.83 | 0 |
| 2019-02-05 | $6.22 | $6.22 | $6.22 | $6.22 | $4.83 | 0 |
| 2019-02-04 | $6.22 | $6.22 | $6.22 | $6.22 | $4.83 | 0 |
| 2019-02-01 | $6.28 | $6.28 | $6.17 | $6.22 | $4.83 | 64,164,290 |
| 2019-01-31 | $6.13 | $6.26 | $6.10 | $6.25 | $4.86 | 85,692,280 |
| 2019-01-30 | $6.12 | $6.14 | $6.07 | $6.10 | $4.74 | 56,219,260 |
| 2019-01-29 | $6.00 | $6.17 | $6.00 | $6.14 | $4.77 | 100,612,910 |
| 2019-01-28 | $6.05 | $6.07 | $5.99 | $6.01 | $4.67 | 46,730,240 |
| 2019-01-25 | $6.03 | $6.07 | $5.99 | $6.02 | $4.68 | 58,882,190 |
| 2019-01-24 | $6.02 | $6.04 | $5.96 | $5.99 | $4.65 | 38,491,670 |
| 2019-01-23 | $6.04 | $6.04 | $5.99 | $6.00 | $4.66 | 37,306,870 |
| 2019-01-22 | $6.02 | $6.05 | $6.00 | $6.02 | $4.68 | 46,587,970 |
| 2019-01-21 | $5.96 | $6.03 | $5.96 | $6.03 | $4.69 | 75,387,780 |
| 2019-01-18 | $5.97 | $5.99 | $5.93 | $5.98 | $4.65 | 59,051,770 |
| 2019-01-17 | $5.98 | $5.98 | $5.88 | $5.91 | $4.59 | 54,176,790 |
| 2019-01-16 | $5.94 | $5.97 | $5.90 | $5.96 | $4.63 | 49,121,460 |
| 2019-01-15 | $5.92 | $5.96 | $5.91 | $5.95 | $4.62 | 53,423,580 |
| 2019-01-14 | $5.91 | $5.95 | $5.88 | $5.89 | $4.58 | 38,688,840 |
| 2019-01-11 | $5.89 | $5.94 | $5.87 | $5.92 | $4.60 | 47,767,500 |
| 2019-01-10 | $5.89 | $5.91 | $5.85 | $5.85 | $4.55 | 45,158,550 |
| 2019-01-09 | $5.90 | $5.97 | $5.87 | $5.88 | $4.57 | 71,727,350 |
| 2019-01-08 | $5.84 | $5.86 | $5.81 | $5.85 | $4.55 | 39,004,130 |
| 2019-01-07 | $5.89 | $5.90 | $5.81 | $5.83 | $4.53 | 49,010,710 |
| 2019-01-04 | $5.75 | $5.87 | $5.73 | $5.86 | $4.55 | 75,883,630 |
| 2019-01-03 | $5.67 | $5.78 | $5.66 | $5.78 | $4.49 | 64,537,500 |
| 2019-01-02 | $5.77 | $5.80 | $5.64 | $5.67 | $4.41 | 64,983,640 |
| 2019-01-01 | $5.79 | $5.79 | $5.79 | $5.79 | $4.50 | 0 |
| 2018-12-31 | $5.79 | $5.79 | $5.79 | $5.79 | $4.50 | 0 |
| 2018-12-28 | $5.73 | $5.82 | $5.73 | $5.79 | $4.50 | 83,356,130 |
| 2018-12-27 | $5.73 | $5.76 | $5.68 | $5.72 | $4.44 | 71,055,140 |
| 2018-12-26 | $5.61 | $5.71 | $5.60 | $5.68 | $4.41 | 61,278,500 |
| 2018-12-25 | $5.58 | $5.66 | $5.49 | $5.63 | $4.37 | 80,805,630 |
| 2018-12-24 | $5.61 | $5.64 | $5.58 | $5.61 | $4.36 | 53,081,070 |
| 2018-12-21 | $5.64 | $5.66 | $5.58 | $5.65 | $4.39 | 63,879,040 |
| 2018-12-20 | $5.70 | $5.75 | $5.57 | $5.64 | $4.38 | 88,626,840 |
| 2018-12-19 | $5.71 | $5.74 | $5.69 | $5.71 | $4.44 | 50,058,810 |
| 2018-12-18 | $5.71 | $5.76 | $5.67 | $5.69 | $4.42 | 50,025,590 |
| 2018-12-17 | $5.74 | $5.78 | $5.71 | $5.75 | $4.47 | 66,813,160 |
| 2018-12-14 | $5.79 | $5.80 | $5.73 | $5.74 | $4.46 | 59,294,800 |
| 2018-12-13 | $5.76 | $5.83 | $5.74 | $5.80 | $4.51 | 65,093,630 |
| 2018-12-12 | $5.83 | $5.83 | $5.73 | $5.76 | $4.48 | 45,268,930 |
| 2018-12-11 | $5.78 | $5.81 | $5.76 | $5.77 | $4.48 | 34,852,440 |
| 2018-12-10 | $5.82 | $5.84 | $5.77 | $5.79 | $4.50 | 39,810,840 |
| 2018-12-07 | $5.84 | $5.87 | $5.83 | $5.86 | $4.55 | 30,353,850 |
| 2018-12-06 | $5.85 | $5.87 | $5.81 | $5.83 | $4.53 | 51,298,720 |
| 2018-12-05 | $5.93 | $5.95 | $5.90 | $5.91 | $4.59 | 44,481,770 |
| 2018-12-04 | $5.92 | $5.96 | $5.90 | $5.96 | $4.63 | 54,424,380 |
| 2018-12-03 | $5.93 | $5.94 | $5.89 | $5.92 | $4.60 | 74,370,670 |
| 2018-11-30 | $5.80 | $5.85 | $5.79 | $5.85 | $4.55 | 54,482,520 |
| 2018-11-29 | $5.86 | $5.86 | $5.80 | $5.80 | $4.51 | 37,457,150 |
| 2018-11-28 | $5.80 | $5.86 | $5.80 | $5.83 | $4.53 | 37,978,620 |
| 2018-11-27 | $5.80 | $5.84 | $5.77 | $5.80 | $4.51 | 38,760,060 |
| 2018-11-26 | $5.83 | $5.83 | $5.77 | $5.79 | $4.50 | 36,534,420 |
| 2018-11-23 | $5.81 | $5.85 | $5.78 | $5.78 | $4.49 | 37,413,240 |
| 2018-11-22 | $5.86 | $5.86 | $5.79 | $5.83 | $4.53 | 37,926,540 |
| 2018-11-21 | $5.82 | $5.86 | $5.81 | $5.85 | $4.55 | 38,629,380 |
| 2018-11-20 | $5.88 | $5.90 | $5.81 | $5.85 | $4.55 | 54,368,060 |
| 2018-11-19 | $5.88 | $5.94 | $5.86 | $5.90 | $4.58 | 57,843,830 |
| 2018-11-16 | $5.85 | $5.89 | $5.82 | $5.85 | $4.55 | 64,993,480 |
| 2018-11-15 | $5.79 | $5.85 | $5.76 | $5.85 | $4.55 | 42,997,040 |
| 2018-11-14 | $5.85 | $5.85 | $5.76 | $5.78 | $4.49 | 48,660,830 |
| 2018-11-13 | $5.80 | $5.88 | $5.79 | $5.84 | $4.54 | 54,298,830 |
| 2018-11-12 | $5.80 | $5.87 | $5.79 | $5.84 | $4.54 | 47,411,910 |
| 2018-11-09 | $5.91 | $5.91 | $5.78 | $5.80 | $4.51 | 76,649,910 |
| 2018-11-08 | $5.95 | $5.99 | $5.91 | $5.95 | $4.62 | 45,989,150 |
| 2018-11-07 | $5.93 | $6.00 | $5.88 | $5.89 | $4.58 | 63,938,790 |
| 2018-11-06 | $5.93 | $5.97 | $5.91 | $5.93 | $4.61 | 58,767,890 |
| 2018-11-05 | $5.94 | $5.94 | $5.89 | $5.92 | $4.60 | 69,807,590 |
| 2018-11-02 | $5.97 | $6.02 | $5.89 | $5.96 | $4.63 | 119,908,780 |
| 2018-11-01 | $6.02 | $6.04 | $5.90 | $5.90 | $4.58 | 95,579,020 |
| 2018-10-31 | $6.01 | $6.07 | $5.96 | $6.00 | $4.66 | 92,634,940 |
| 2018-10-30 | $5.94 | $6.06 | $5.93 | $6.00 | $4.66 | 116,500,730 |
| 2018-10-29 | $6.02 | $6.07 | $5.89 | $5.92 | $4.60 | 146,092,430 |
| 2018-10-26 | $5.95 | $5.97 | $5.88 | $5.91 | $4.59 | 86,301,290 |
| 2018-10-25 | $5.77 | $5.95 | $5.76 | $5.95 | $4.62 | 104,350,100 |
| 2018-10-24 | $5.76 | $5.97 | $5.75 | $5.85 | $4.55 | 104,896,360 |
| 2018-10-23 | $5.83 | $5.85 | $5.76 | $5.77 | $4.48 | 94,525,480 |
| 2018-10-22 | $5.72 | $5.90 | $5.72 | $5.84 | $4.54 | 132,599,510 |
| 2018-10-19 | $5.62 | $5.75 | $5.57 | $5.71 | $4.44 | 91,205,310 |
| 2018-10-18 | $5.66 | $5.67 | $5.59 | $5.60 | $4.35 | 64,936,140 |
| 2018-10-17 | $5.62 | $5.68 | $5.60 | $5.65 | $4.39 | 71,563,090 |
| 2018-10-16 | $5.55 | $5.61 | $5.54 | $5.58 | $4.34 | 51,556,870 |
| 2018-10-15 | $5.58 | $5.61 | $5.52 | $5.55 | $4.31 | 57,593,130 |
| 2018-10-12 | $5.51 | $5.60 | $5.51 | $5.58 | $4.34 | 74,261,990 |
| 2018-10-11 | $5.64 | $5.67 | $5.49 | $5.50 | $4.27 | 99,974,680 |
| 2018-10-10 | $5.70 | $5.75 | $5.66 | $5.73 | $4.45 | 48,887,750 |
| 2018-10-09 | $5.67 | $5.73 | $5.66 | $5.69 | $4.42 | 59,991,450 |
| 2018-10-08 | $5.71 | $5.74 | $5.67 | $5.69 | $4.42 | 98,016,160 |
| 2018-10-05 | $5.84 | $5.84 | $5.84 | $5.84 | $4.54 | 0 |
| 2018-10-04 | $5.84 | $5.84 | $5.84 | $5.84 | $4.54 | 0 |
| 2018-10-03 | $5.84 | $5.84 | $5.84 | $5.84 | $4.54 | 0 |
| 2018-10-02 | $5.84 | $5.84 | $5.84 | $5.84 | $4.54 | 0 |
| 2018-10-01 | $5.84 | $5.84 | $5.84 | $5.84 | $4.54 | 0 |
| 2018-09-28 | $5.82 | $5.89 | $5.81 | $5.84 | $4.54 | 85,471,720 |
| 2018-09-27 | $5.82 | $5.82 | $5.74 | $5.81 | $4.51 | 55,234,970 |
| 2018-09-26 | $5.75 | $5.86 | $5.75 | $5.80 | $4.51 | 88,518,570 |
| 2018-09-25 | $5.73 | $5.76 | $5.72 | $5.75 | $4.47 | 47,304,110 |
| 2018-09-24 | $5.79 | $5.79 | $5.79 | $5.79 | $4.50 | 0 |
| 2018-09-21 | $5.63 | $5.80 | $5.61 | $5.79 | $4.50 | 120,573,150 |
| 2018-09-20 | $5.65 | $5.67 | $5.59 | $5.63 | $4.37 | 81,140,870 |
| 2018-09-19 | $5.62 | $5.66 | $5.61 | $5.64 | $4.38 | 53,230,860 |
| 2018-09-18 | $5.55 | $5.63 | $5.55 | $5.62 | $4.37 | 42,883,420 |
| 2018-09-17 | $5.60 | $5.60 | $5.54 | $5.56 | $4.32 | 27,761,950 |
| 2018-09-14 | $5.62 | $5.62 | $5.58 | $5.60 | $4.35 | 27,807,340 |
| 2018-09-13 | $5.54 | $5.60 | $5.52 | $5.60 | $4.35 | 49,973,280 |
| 2018-09-12 | $5.47 | $5.53 | $5.46 | $5.50 | $4.27 | 51,498,170 |
| 2018-09-11 | $5.54 | $5.57 | $5.46 | $5.49 | $4.27 | 45,575,550 |
| 2018-09-10 | $5.55 | $5.57 | $5.50 | $5.54 | $4.30 | 34,184,950 |
| 2018-09-07 | $5.60 | $5.63 | $5.54 | $5.56 | $4.32 | 36,466,100 |
| 2018-09-06 | $5.58 | $5.62 | $5.57 | $5.60 | $4.35 | 31,667,490 |
| 2018-09-05 | $5.68 | $5.70 | $5.58 | $5.58 | $4.34 | 51,055,180 |
| 2018-09-04 | $5.64 | $5.72 | $5.62 | $5.71 | $4.44 | 59,001,370 |
| 2018-09-03 | $5.61 | $5.66 | $5.61 | $5.65 | $4.39 | 48,189,010 |
| 2018-08-31 | $5.60 | $5.68 | $5.59 | $5.62 | $4.37 | 75,502,970 |
| 2018-08-30 | $5.65 | $5.68 | $5.58 | $5.58 | $4.34 | 43,863,320 |
| 2018-08-29 | $5.65 | $5.67 | $5.62 | $5.65 | $4.39 | 42,332,850 |
| 2018-08-28 | $5.67 | $5.70 | $5.63 | $5.64 | $4.38 | 48,933,700 |
| 2018-08-27 | $5.65 | $5.69 | $5.61 | $5.68 | $4.41 | 74,546,630 |
| 2018-08-24 | $5.51 | $5.70 | $5.49 | $5.65 | $4.39 | 98,683,060 |
| 2018-08-23 | $5.51 | $5.54 | $5.48 | $5.52 | $4.29 | 30,499,900 |
| 2018-08-22 | $5.51 | $5.51 | $5.47 | $5.50 | $4.27 | 32,886,010 |
| 2018-08-21 | $5.50 | $5.55 | $5.49 | $5.51 | $4.28 | 41,562,810 |
| 2018-08-20 | $5.44 | $5.51 | $5.42 | $5.50 | $4.27 | 44,703,850 |
| 2018-08-17 | $5.49 | $5.50 | $5.40 | $5.42 | $4.21 | 33,796,510 |
| 2018-08-16 | $5.43 | $5.49 | $5.39 | $5.46 | $4.24 | 52,535,060 |
| 2018-08-15 | $5.51 | $5.52 | $5.45 | $5.45 | $4.23 | 37,543,910 |
| 2018-08-14 | $5.52 | $5.53 | $5.48 | $5.52 | $4.29 | 32,096,170 |
| 2018-08-13 | $5.54 | $5.56 | $5.48 | $5.52 | $4.29 | 50,807,320 |
| 2018-08-10 | $5.61 | $5.63 | $5.56 | $5.58 | $4.34 | 32,559,540 |
| 2018-08-09 | $5.56 | $5.64 | $5.54 | $5.61 | $4.36 | 43,341,980 |
| 2018-08-08 | $5.61 | $5.61 | $5.55 | $5.57 | $4.33 | 44,157,950 |
| 2018-08-07 | $5.57 | $5.62 | $5.53 | $5.61 | $4.36 | 51,806,650 |
| 2018-08-06 | $5.54 | $5.62 | $5.52 | $5.55 | $4.31 | 50,651,560 |
| 2018-08-03 | $5.54 | $5.59 | $5.52 | $5.53 | $4.30 | 31,676,560 |
| 2018-08-02 | $5.61 | $5.66 | $5.51 | $5.53 | $4.30 | 63,504,000 |
| 2018-08-01 | $5.75 | $5.79 | $5.62 | $5.63 | $4.37 | 55,803,840 |
| 2018-07-31 | $5.69 | $5.77 | $5.66 | $5.75 | $4.47 | 65,278,260 |
| 2018-07-30 | $5.65 | $5.72 | $5.63 | $5.71 | $4.44 | 49,474,920 |
| 2018-07-27 | $5.66 | $5.68 | $5.62 | $5.66 | $4.40 | 38,416,230 |
| 2018-07-26 | $5.70 | $5.72 | $5.64 | $5.66 | $4.40 | 41,796,250 |
| 2018-07-25 | $5.73 | $5.74 | $5.66 | $5.68 | $4.41 | 47,908,090 |
| 2018-07-24 | $5.67 | $5.77 | $5.66 | $5.72 | $4.44 | 90,760,390 |
| 2018-07-23 | $5.62 | $5.73 | $5.58 | $5.67 | $4.41 | 85,142,330 |
| 2018-07-20 | $5.50 | $5.68 | $5.44 | $5.64 | $4.38 | 96,263,370 |
| 2018-07-19 | $5.55 | $5.57 | $5.47 | $5.49 | $4.27 | 40,480,520 |
| 2018-07-18 | $5.57 | $5.60 | $5.51 | $5.53 | $4.30 | 41,592,720 |
| 2018-07-17 | $5.63 | $5.65 | $5.51 | $5.54 | $4.30 | 62,022,350 |
| 2018-07-16 | $5.71 | $5.71 | $5.59 | $5.60 | $4.35 | 72,257,320 |
| 2018-07-13 | $6.05 | $6.07 | $5.99 | $6.01 | $4.45 | 81,993,530 |
| 2018-07-12 | $5.95 | $6.05 | $5.94 | $6.04 | $4.47 | 90,986,680 |
| 2018-07-11 | $5.91 | $5.98 | $5.89 | $5.94 | $4.40 | 56,970,170 |
| 2018-07-10 | $5.94 | $6.01 | $5.91 | $5.99 | $4.43 | 59,225,610 |
| 2018-07-09 | $5.78 | $5.97 | $5.76 | $5.95 | $4.40 | 66,907,020 |
| 2018-07-06 | $5.76 | $5.79 | $5.67 | $5.76 | $4.26 | 49,705,280 |
| 2018-07-05 | $5.66 | $5.77 | $5.65 | $5.76 | $4.26 | 69,940,400 |
| 2018-07-04 | $5.65 | $5.72 | $5.64 | $5.68 | $4.20 | 43,232,300 |
| 2018-07-03 | $5.60 | $5.68 | $5.57 | $5.67 | $4.20 | 61,157,210 |
| 2018-07-02 | $5.73 | $5.74 | $5.57 | $5.60 | $4.14 | 56,705,680 |
| 2018-06-29 | $5.70 | $5.75 | $5.68 | $5.74 | $4.25 | 35,294,020 |
| 2018-06-28 | $5.65 | $5.73 | $5.62 | $5.68 | $4.20 | 61,427,240 |
| 2018-06-27 | $5.75 | $5.79 | $5.63 | $5.71 | $4.23 | 78,098,630 |
| 2018-06-26 | $5.85 | $5.86 | $5.73 | $5.76 | $4.26 | 66,733,420 |
| 2018-06-25 | $5.98 | $5.99 | $5.86 | $5.87 | $4.34 | 55,065,120 |
| 2018-06-22 | $5.94 | $5.96 | $5.93 | $5.96 | $4.41 | 41,653,130 |
| 2018-06-21 | $5.97 | $6.00 | $5.95 | $5.96 | $4.41 | 59,225,940 |
| 2018-06-20 | $6.01 | $6.02 | $5.96 | $5.97 | $4.42 | 59,036,470 |
| 2018-06-19 | $5.96 | $6.06 | $5.94 | $6.03 | $4.46 | 227,077,460 |
| 2018-06-18 | $6.01 | $6.01 | $6.01 | $6.01 | $4.45 | 0 |
| 2018-06-15 | $5.97 | $6.02 | $5.96 | $6.01 | $4.45 | 57,851,340 |
| 2018-06-14 | $5.93 | $5.98 | $5.93 | $5.97 | $4.42 | 52,137,360 |
| 2018-06-13 | $5.94 | $5.97 | $5.93 | $5.96 | $4.41 | 46,758,810 |
| 2018-06-12 | $5.95 | $5.97 | $5.93 | $5.96 | $4.41 | 37,160,780 |
| 2018-06-11 | $5.95 | $5.98 | $5.93 | $5.97 | $4.42 | 45,376,750 |
| 2018-06-08 | $6.03 | $6.03 | $5.95 | $5.97 | $4.42 | 71,866,100 |
| 2018-06-07 | $6.03 | $6.07 | $6.02 | $6.03 | $4.46 | 47,241,110 |
| 2018-06-06 | $6.04 | $6.05 | $6.01 | $6.02 | $4.46 | 44,313,020 |
| 2018-06-05 | $6.05 | $6.06 | $6.03 | $6.04 | $4.47 | 45,075,040 |
| 2018-06-04 | $6.04 | $6.07 | $6.02 | $6.05 | $4.48 | 51,611,220 |
| 2018-06-01 | $6.02 | $6.05 | $5.99 | $6.01 | $4.45 | 42,402,590 |
| 2018-05-31 | $6.02 | $6.04 | $5.98 | $6.02 | $4.46 | 81,708,180 |
| 2018-05-30 | $6.05 | $6.06 | $5.98 | $5.98 | $4.43 | 81,988,590 |
| 2018-05-29 | $6.07 | $6.11 | $6.01 | $6.10 | $4.51 | 95,314,100 |
| 2018-05-28 | $6.09 | $6.11 | $6.05 | $6.08 | $4.50 | 50,530,090 |
| 2018-05-25 | $6.10 | $6.12 | $6.07 | $6.10 | $4.51 | 49,240,140 |
| 2018-05-24 | $6.12 | $6.13 | $6.09 | $6.09 | $4.51 | 50,119,080 |
| 2018-05-23 | $6.18 | $6.18 | $6.11 | $6.11 | $4.52 | 62,595,630 |
| 2018-05-22 | $6.20 | $6.21 | $6.16 | $6.18 | $4.57 | 59,063,010 |
| 2018-05-21 | $6.21 | $6.22 | $6.19 | $6.20 | $4.59 | 58,580,490 |
| 2018-05-18 | $6.13 | $6.19 | $6.12 | $6.18 | $4.57 | 53,944,490 |
| 2018-05-17 | $6.15 | $6.16 | $6.12 | $6.13 | $4.54 | 48,004,310 |
| 2018-05-16 | $6.19 | $6.20 | $6.14 | $6.14 | $4.54 | 52,546,390 |
| 2018-05-15 | $6.24 | $6.25 | $6.18 | $6.21 | $4.60 | 63,036,340 |
| 2018-05-14 | $6.22 | $6.27 | $6.20 | $6.24 | $4.62 | 72,166,130 |
| 2018-05-11 | $6.20 | $6.26 | $6.19 | $6.22 | $4.60 | 75,086,540 |
| 2018-05-10 | $6.19 | $6.23 | $6.16 | $6.20 | $4.59 | 48,930,260 |
| 2018-05-09 | $6.19 | $6.20 | $6.16 | $6.19 | $4.58 | 44,763,900 |
| 2018-05-08 | $6.12 | $6.23 | $6.11 | $6.18 | $4.57 | 94,459,960 |
| 2018-05-07 | $6.11 | $6.14 | $6.06 | $6.13 | $4.54 | 62,444,510 |
| 2018-05-04 | $6.14 | $6.16 | $6.09 | $6.10 | $4.51 | 51,601,550 |
| 2018-05-03 | $6.15 | $6.18 | $6.13 | $6.15 | $4.55 | 55,210,560 |
| 2018-05-02 | $6.19 | $6.21 | $6.13 | $6.19 | $4.58 | 65,789,770 |
| 2018-05-01 | $6.18 | $6.18 | $6.18 | $6.18 | $4.57 | 0 |
| 2018-04-30 | $6.18 | $6.18 | $6.18 | $6.18 | $4.57 | 0 |
| 2018-04-27 | $6.15 | $6.19 | $6.13 | $6.18 | $4.57 | 55,487,620 |
| 2018-04-26 | $6.16 | $6.18 | $6.09 | $6.13 | $4.54 | 62,078,610 |
| 2018-04-25 | $6.15 | $6.17 | $6.12 | $6.14 | $4.54 | 57,528,190 |
| 2018-04-24 | $6.09 | $6.20 | $6.09 | $6.18 | $4.57 | 82,582,980 |
| 2018-04-23 | $6.05 | $6.12 | $6.05 | $6.09 | $4.51 | 49,125,000 |
| 2018-04-20 | $6.09 | $6.11 | $6.03 | $6.08 | $4.50 | 94,190,600 |
| 2018-04-19 | $6.08 | $6.13 | $6.07 | $6.11 | $4.52 | 55,252,300 |
| 2018-04-18 | $6.12 | $6.13 | $6.07 | $6.10 | $4.51 | 86,528,780 |
| 2018-04-17 | $6.10 | $6.13 | $6.06 | $6.06 | $4.48 | 80,372,290 |
| 2018-04-16 | $6.18 | $6.19 | $6.08 | $6.09 | $4.51 | 103,036,910 |
| 2018-04-13 | $6.25 | $6.27 | $6.19 | $6.19 | $4.58 | 54,901,440 |
| 2018-04-12 | $6.26 | $6.31 | $6.21 | $6.22 | $4.60 | 71,877,180 |
| 2018-04-11 | $6.23 | $6.34 | $6.20 | $6.28 | $4.65 | 136,795,230 |
| 2018-04-10 | $6.12 | $6.23 | $6.10 | $6.22 | $4.60 | 115,193,800 |
| 2018-04-09 | $6.12 | $6.15 | $6.10 | $6.11 | $4.52 | 55,435,330 |
| 2018-04-06 | $6.12 | $6.12 | $6.12 | $6.12 | $4.53 | 0 |
| 2018-04-05 | $6.12 | $6.12 | $6.12 | $6.12 | $4.53 | 0 |
| 2018-04-04 | $6.14 | $6.17 | $6.12 | $6.12 | $4.53 | 55,431,350 |
| 2018-04-03 | $6.14 | $6.16 | $6.10 | $6.13 | $4.54 | 82,760,250 |
| 2018-04-02 | $6.18 | $6.22 | $6.15 | $6.16 | $4.56 | 94,753,650 |
| 2018-03-30 | $6.27 | $6.28 | $6.15 | $6.18 | $4.57 | 105,894,180 |
| 2018-03-29 | $6.20 | $6.30 | $6.14 | $6.26 | $4.63 | 96,402,640 |
| 2018-03-28 | $6.16 | $6.26 | $6.16 | $6.19 | $4.58 | 90,072,020 |
| 2018-03-27 | $6.25 | $6.27 | $6.18 | $6.20 | $4.59 | 89,103,670 |
| 2018-03-26 | $6.27 | $6.28 | $6.18 | $6.20 | $4.59 | 85,791,180 |
| 2018-03-23 | $6.29 | $6.33 | $6.20 | $6.32 | $4.68 | 213,780,020 |
| 2018-03-22 | $6.39 | $6.41 | $6.36 | $6.39 | $4.73 | 70,061,980 |
| 2018-03-21 | $6.40 | $6.44 | $6.37 | $6.39 | $4.73 | 66,141,740 |
| 2018-03-20 | $6.35 | $6.41 | $6.35 | $6.39 | $4.73 | 54,165,990 |
| 2018-03-19 | $6.36 | $6.39 | $6.34 | $6.38 | $4.72 | 53,504,100 |
| 2018-03-16 | $6.43 | $6.44 | $6.37 | $6.38 | $4.72 | 76,574,990 |
| 2018-03-15 | $6.41 | $6.45 | $6.41 | $6.44 | $4.77 | 49,968,460 |
| 2018-03-14 | $6.45 | $6.45 | $6.41 | $6.43 | $4.76 | 60,954,070 |
| 2018-03-13 | $6.46 | $6.54 | $6.45 | $6.46 | $4.78 | 134,136,220 |
| 2018-03-12 | $6.51 | $6.51 | $6.44 | $6.46 | $4.78 | 106,084,500 |
| 2018-03-09 | $6.50 | $6.51 | $6.45 | $6.48 | $4.80 | 78,253,840 |
| 2018-03-08 | $6.49 | $6.52 | $6.43 | $6.48 | $4.80 | 75,559,340 |
| 2018-03-07 | $6.49 | $6.56 | $6.46 | $6.47 | $4.79 | 143,817,560 |
| 2018-03-06 | $6.48 | $6.49 | $6.41 | $6.47 | $4.79 | 116,217,070 |
| 2018-03-05 | $6.44 | $6.48 | $6.41 | $6.45 | $4.77 | 89,072,210 |
| 2018-03-02 | $6.45 | $6.49 | $6.42 | $6.44 | $4.77 | 91,125,780 |
| 2018-03-01 | $6.45 | $6.53 | $6.43 | $6.49 | $4.80 | 79,178,560 |
| 2018-02-28 | $6.54 | $6.56 | $6.48 | $6.50 | $4.81 | 117,997,200 |
| 2018-02-27 | $6.70 | $6.71 | $6.54 | $6.58 | $4.87 | 194,510,360 |
| 2018-02-26 | $6.70 | $6.76 | $6.65 | $6.70 | $4.96 | 156,824,500 |
| 2018-02-23 | $6.64 | $6.71 | $6.61 | $6.68 | $4.94 | 188,711,860 |
| 2018-02-22 | $6.66 | $6.68 | $6.60 | $6.64 | $4.91 | 179,309,020 |
| 2018-02-21 | $6.55 | $6.55 | $6.55 | $6.55 | $4.85 | 0 |
| 2018-02-20 | $6.55 | $6.55 | $6.55 | $6.55 | $4.85 | 0 |
| 2018-02-19 | $6.55 | $6.55 | $6.55 | $6.55 | $4.85 | 0 |
| 2018-02-16 | $6.55 | $6.55 | $6.55 | $6.55 | $4.85 | 0 |
| 2018-02-15 | $6.55 | $6.55 | $6.55 | $6.55 | $4.85 | 0 |
| 2018-02-14 | $6.58 | $6.58 | $6.49 | $6.55 | $4.85 | 98,550,250 |
| 2018-02-13 | $6.58 | $6.68 | $6.55 | $6.56 | $4.85 | 192,788,800 |
| 2018-02-12 | $6.60 | $6.63 | $6.50 | $6.53 | $4.83 | 197,921,580 |
| 2018-02-09 | $6.71 | $6.75 | $6.36 | $6.70 | $4.96 | 496,145,510 |
| 2018-02-08 | $7.04 | $7.06 | $6.74 | $6.88 | $5.09 | 373,918,550 |
| 2018-02-07 | $7.18 | $7.45 | $7.00 | $7.17 | $5.31 | 548,557,930 |
| 2018-02-06 | $7.06 | $7.23 | $6.98 | $7.18 | $5.31 | 573,706,810 |
| 2018-02-05 | $6.77 | $7.20 | $6.75 | $7.18 | $5.31 | 403,293,690 |
| 2018-02-02 | $6.83 | $6.85 | $6.75 | $6.84 | $5.06 | 163,380,200 |
| 2018-02-01 | $6.79 | $6.89 | $6.73 | $6.88 | $5.09 | 402,671,000 |
| 2018-01-31 | $6.72 | $6.82 | $6.71 | $6.78 | $5.02 | 220,891,690 |
| 2018-01-30 | $6.89 | $6.92 | $6.72 | $6.74 | $4.99 | 261,701,730 |
| 2018-01-29 | $7.01 | $7.10 | $6.87 | $6.92 | $5.12 | 318,342,460 |
| 2018-01-26 | $6.96 | $7.10 | $6.94 | $7.02 | $5.20 | 316,905,130 |
| 2018-01-25 | $6.99 | $7.03 | $6.88 | $6.99 | $5.17 | 274,862,060 |
| 2018-01-24 | $7.05 | $7.12 | $6.91 | $7.04 | $5.21 | 480,108,880 |
| 2018-01-23 | $6.68 | $6.99 | $6.66 | $6.98 | $5.17 | 556,312,580 |
| 2018-01-22 | $6.71 | $6.87 | $6.62 | $6.67 | $4.94 | 459,300,610 |
| 2018-01-19 | $6.70 | $6.84 | $6.68 | $6.75 | $5.00 | 648,570,080 |
| 2018-01-18 | $6.58 | $6.66 | $6.49 | $6.63 | $4.91 | 516,049,360 |
| 2018-01-17 | $6.54 | $6.71 | $6.53 | $6.55 | $4.85 | 312,844,740 |
| 2018-01-16 | $6.45 | $6.53 | $6.43 | $6.52 | $4.83 | 211,403,550 |
| 2018-01-15 | $6.38 | $6.50 | $6.37 | $6.48 | $4.80 | 245,883,740 |
| 2018-01-12 | $6.35 | $6.39 | $6.35 | $6.37 | $4.71 | 98,332,800 |
| 2018-01-11 | $6.34 | $6.38 | $6.33 | $6.35 | $4.70 | 110,643,180 |
| 2018-01-10 | $6.27 | $6.39 | $6.27 | $6.32 | $4.68 | 232,440,360 |
| 2018-01-09 | $6.31 | $6.32 | $6.27 | $6.28 | $4.65 | 56,887,450 |
| 2018-01-08 | $6.29 | $6.32 | $6.28 | $6.31 | $4.67 | 72,616,430 |
| 2018-01-05 | $6.30 | $6.31 | $6.26 | $6.28 | $4.65 | 77,008,110 |
| 2018-01-04 | $6.31 | $6.32 | $6.27 | $6.29 | $4.65 | 60,992,680 |
| 2018-01-03 | $6.27 | $6.33 | $6.25 | $6.30 | $4.66 | 72,983,560 |
| 2018-01-02 | $6.21 | $6.35 | $6.20 | $6.28 | $4.65 | 132,531,240 |
| 2018-01-01 | $6.21 | $6.21 | $6.21 | $6.21 | $4.60 | 0 |
| 2017-12-29 | $6.17 | $6.22 | $6.16 | $6.21 | $4.60 | 53,546,110 |
| 2017-12-28 | $6.21 | $6.21 | $6.16 | $6.16 | $4.56 | 71,766,350 |
| 2017-12-27 | $6.23 | $6.25 | $6.16 | $6.22 | $4.60 | 76,234,970 |
| 2017-12-26 | $6.19 | $6.24 | $6.18 | $6.23 | $4.61 | 61,030,880 |
| 2017-12-25 | $6.20 | $6.26 | $6.19 | $6.20 | $4.59 | 49,422,370 |
| 2017-12-22 | $6.23 | $6.24 | $6.21 | $6.21 | $4.60 | 31,242,400 |
| 2017-12-21 | $6.22 | $6.27 | $6.20 | $6.22 | $4.60 | 53,508,800 |
| 2017-12-20 | $6.24 | $6.26 | $6.18 | $6.25 | $4.63 | 63,097,220 |
| 2017-12-19 | $6.17 | $6.24 | $6.16 | $6.24 | $4.62 | 50,430,750 |
| 2017-12-18 | $6.18 | $6.21 | $6.16 | $6.17 | $4.57 | 49,118,470 |
| 2017-12-15 | $6.27 | $6.28 | $6.18 | $6.18 | $4.57 | 73,558,580 |
| 2017-12-14 | $6.31 | $6.35 | $6.26 | $6.28 | $4.65 | 51,075,350 |
| 2017-12-13 | $6.30 | $6.34 | $6.27 | $6.31 | $4.67 | 47,097,720 |
| 2017-12-12 | $6.33 | $6.35 | $6.29 | $6.30 | $4.66 | 42,179,600 |
| 2017-12-11 | $6.36 | $6.36 | $6.31 | $6.33 | $4.68 | 59,683,490 |
| 2017-12-08 | $6.41 | $6.43 | $6.34 | $6.36 | $4.71 | 73,636,350 |
| 2017-12-07 | $6.41 | $6.45 | $6.36 | $6.43 | $4.76 | 93,915,580 |
| 2017-12-06 | $6.45 | $6.49 | $6.41 | $6.43 | $4.76 | 113,030,790 |
| 2017-12-05 | $6.33 | $6.51 | $6.33 | $6.47 | $4.79 | 228,990,440 |
| 2017-12-04 | $6.31 | $6.36 | $6.30 | $6.33 | $4.68 | 56,154,680 |
| 2017-12-01 | $6.33 | $6.38 | $6.31 | $6.32 | $4.68 | 72,362,360 |
| 2017-11-30 | $6.29 | $6.38 | $6.28 | $6.31 | $4.67 | 76,055,650 |
| 2017-11-29 | $6.34 | $6.35 | $6.25 | $6.30 | $4.66 | 72,684,790 |
| 2017-11-28 | $6.36 | $6.37 | $6.32 | $6.33 | $4.68 | 73,991,390 |
| 2017-11-27 | $6.36 | $6.39 | $6.29 | $6.38 | $4.72 | 151,845,770 |
| 2017-11-24 | $6.35 | $6.42 | $6.32 | $6.37 | $4.71 | 115,617,290 |
| 2017-11-23 | $6.37 | $6.48 | $6.32 | $6.36 | $4.71 | 246,848,890 |
| 2017-11-22 | $6.25 | $6.43 | $6.24 | $6.37 | $4.71 | 221,479,660 |
| 2017-11-21 | $6.20 | $6.29 | $6.17 | $6.24 | $4.62 | 183,311,590 |
| 2017-11-20 | $6.20 | $6.24 | $6.14 | $6.21 | $4.60 | 149,405,710 |
| 2017-11-17 | $6.05 | $6.25 | $6.04 | $6.22 | $4.60 | 266,290,820 |
| 2017-11-16 | $6.08 | $6.08 | $6.03 | $6.05 | $4.48 | 59,453,330 |
| 2017-11-15 | $6.08 | $6.09 | $6.04 | $6.07 | $4.49 | 65,914,860 |
| 2017-11-14 | $6.12 | $6.13 | $6.06 | $6.08 | $4.50 | 107,410,810 |
| 2017-11-13 | $6.12 | $6.19 | $6.11 | $6.13 | $4.54 | 138,115,760 |
| 2017-11-10 | $6.16 | $6.17 | $6.10 | $6.11 | $4.52 | 122,418,270 |
| 2017-11-09 | $6.22 | $6.23 | $6.16 | $6.17 | $4.57 | 82,711,690 |
| 2017-11-08 | $6.21 | $6.25 | $6.19 | $6.22 | $4.60 | 101,928,670 |
| 2017-11-07 | $6.17 | $6.23 | $6.15 | $6.21 | $4.60 | 113,704,370 |
| 2017-11-06 | $6.19 | $6.20 | $6.15 | $6.16 | $4.56 | 59,431,880 |
| 2017-11-03 | $6.17 | $6.22 | $6.14 | $6.20 | $4.59 | 119,308,170 |
| 2017-11-02 | $6.17 | $6.19 | $6.12 | $6.18 | $4.57 | 75,341,490 |
| 2017-11-01 | $6.22 | $6.23 | $6.16 | $6.17 | $4.57 | 95,540,010 |
| 2017-10-31 | $6.24 | $6.26 | $6.21 | $6.22 | $4.60 | 64,296,760 |
| 2017-10-30 | $6.30 | $6.31 | $6.22 | $6.26 | $4.63 | 103,298,220 |
| 2017-10-27 | $6.25 | $6.32 | $6.23 | $6.28 | $4.65 | 93,019,420 |
| 2017-10-26 | $6.32 | $6.33 | $6.23 | $6.25 | $4.63 | 116,971,040 |
| 2017-10-25 | $6.35 | $6.37 | $6.31 | $6.32 | $4.68 | 55,422,520 |
| 2017-10-24 | $6.33 | $6.38 | $6.31 | $6.35 | $4.70 | 73,334,980 |
| 2017-10-23 | $6.35 | $6.36 | $6.32 | $6.32 | $4.68 | 55,465,150 |
| 2017-10-20 | $6.37 | $6.38 | $6.34 | $6.36 | $4.71 | 37,814,500 |
| 2017-10-19 | $6.35 | $6.40 | $6.33 | $6.39 | $4.73 | 93,804,150 |
| 2017-10-18 | $6.31 | $6.36 | $6.30 | $6.35 | $4.70 | 91,529,800 |
| 2017-10-17 | $6.34 | $6.35 | $6.29 | $6.30 | $4.66 | 63,941,570 |
| 2017-10-16 | $6.33 | $6.35 | $6.31 | $6.35 | $4.70 | 62,729,410 |
| 2017-10-13 | $6.33 | $6.36 | $6.31 | $6.31 | $4.67 | 64,470,960 |
| 2017-10-12 | $6.37 | $6.39 | $6.31 | $6.32 | $4.68 | 71,199,470 |
| 2017-10-11 | $6.39 | $6.41 | $6.34 | $6.38 | $4.72 | 80,255,970 |
| 2017-10-10 | $6.33 | $6.40 | $6.32 | $6.38 | $4.72 | 79,942,330 |
| 2017-10-09 | $6.48 | $6.52 | $6.31 | $6.32 | $4.68 | 176,870,350 |
| 2017-10-06 | $6.32 | $6.32 | $6.32 | $6.32 | $4.68 | 0 |
| 2017-10-05 | $6.32 | $6.32 | $6.32 | $6.32 | $4.68 | 0 |
| 2017-10-04 | $6.32 | $6.32 | $6.32 | $6.32 | $4.68 | 0 |
| 2017-10-03 | $6.32 | $6.32 | $6.32 | $6.32 | $4.68 | 0 |
| 2017-10-02 | $6.32 | $6.32 | $6.32 | $6.32 | $4.68 | 0 |
| 2017-09-29 | $6.32 | $6.36 | $6.31 | $6.32 | $4.68 | 52,691,420 |
| 2017-09-28 | $6.33 | $6.35 | $6.29 | $6.33 | $4.68 | 66,852,150 |
| 2017-09-27 | $6.37 | $6.39 | $6.33 | $6.34 | $4.69 | 77,148,280 |
| 2017-09-26 | $6.39 | $6.40 | $6.35 | $6.39 | $4.73 | 84,697,520 |
| 2017-09-25 | $6.35 | $6.42 | $6.33 | $6.40 | $4.74 | 117,485,030 |
| 2017-09-22 | $6.33 | $6.38 | $6.31 | $6.35 | $4.70 | 94,034,920 |
| 2017-09-21 | $6.30 | $6.37 | $6.28 | $6.34 | $4.69 | 88,186,350 |
| 2017-09-20 | $6.32 | $6.35 | $6.28 | $6.29 | $4.65 | 73,092,070 |
| 2017-09-19 | $6.33 | $6.35 | $6.25 | $6.33 | $4.68 | 129,783,800 |
| 2017-09-18 | $6.37 | $6.39 | $6.30 | $6.32 | $4.68 | 87,718,230 |
| 2017-09-15 | $6.36 | $6.37 | $6.30 | $6.35 | $4.70 | 66,916,240 |
| 2017-09-14 | $6.45 | $6.48 | $6.35 | $6.37 | $4.71 | 79,248,900 |
| 2017-09-13 | $6.48 | $6.49 | $6.45 | $6.45 | $4.77 | 47,188,860 |
| 2017-09-12 | $6.51 | $6.52 | $6.45 | $6.50 | $4.81 | 66,138,830 |
| 2017-09-11 | $6.50 | $6.54 | $6.47 | $6.48 | $4.80 | 80,656,150 |
| 2017-09-08 | $6.50 | $6.54 | $6.46 | $6.47 | $4.79 | 60,180,150 |
| 2017-09-07 | $6.54 | $6.59 | $6.51 | $6.52 | $4.83 | 52,145,050 |
| 2017-09-06 | $6.57 | $6.62 | $6.50 | $6.54 | $4.84 | 65,920,370 |
| 2017-09-05 | $6.56 | $6.65 | $6.53 | $6.58 | $4.87 | 98,077,740 |
| 2017-09-04 | $6.44 | $6.57 | $6.44 | $6.53 | $4.83 | 77,797,510 |
| 2017-09-01 | $6.57 | $6.60 | $6.45 | $6.50 | $4.81 | 110,135,610 |
| 2017-08-31 | $6.67 | $6.68 | $6.50 | $6.58 | $4.87 | 138,646,310 |
| 2017-08-30 | $6.66 | $6.79 | $6.62 | $6.65 | $4.92 | 149,442,610 |
| 2017-08-29 | $6.67 | $6.71 | $6.62 | $6.66 | $4.93 | 97,959,220 |
| 2017-08-28 | $6.65 | $6.78 | $6.62 | $6.70 | $4.96 | 277,323,210 |
| 2017-08-25 | $6.28 | $6.63 | $6.28 | $6.62 | $4.90 | 322,610,890 |
| 2017-08-24 | $6.29 | $6.36 | $6.26 | $6.27 | $4.64 | 80,990,400 |
| 2017-08-23 | $6.24 | $6.32 | $6.23 | $6.30 | $4.66 | 86,926,010 |
| 2017-08-22 | $6.24 | $6.25 | $6.21 | $6.24 | $4.62 | 52,300,410 |
| 2017-08-21 | $6.25 | $6.27 | $6.22 | $6.23 | $4.61 | 50,629,750 |
| 2017-08-18 | $6.23 | $6.26 | $6.21 | $6.24 | $4.62 | 42,479,760 |
| 2017-08-17 | $6.24 | $6.27 | $6.22 | $6.26 | $4.63 | 41,646,840 |
| 2017-08-16 | $6.26 | $6.29 | $6.21 | $6.23 | $4.61 | 53,819,030 |
| 2017-08-15 | $6.24 | $6.34 | $6.23 | $6.28 | $4.65 | 91,153,410 |
| 2017-08-14 | $6.24 | $6.28 | $6.21 | $6.23 | $4.61 | 93,972,210 |
| 2017-08-11 | $6.24 | $6.31 | $6.12 | $6.29 | $4.65 | 163,785,640 |
| 2017-08-10 | $6.32 | $6.35 | $6.22 | $6.28 | $4.65 | 87,940,990 |
| 2017-08-09 | $6.41 | $6.42 | $6.31 | $6.32 | $4.68 | 77,804,480 |
| 2017-08-08 | $6.45 | $6.46 | $6.40 | $6.43 | $4.76 | 62,926,000 |
| 2017-08-07 | $6.47 | $6.49 | $6.39 | $6.47 | $4.79 | 73,518,570 |
| 2017-08-04 | $6.48 | $6.57 | $6.46 | $6.47 | $4.79 | 74,164,760 |
| 2017-08-03 | $6.57 | $6.65 | $6.48 | $6.51 | $4.82 | 97,011,090 |
| 2017-08-02 | $6.44 | $6.59 | $6.43 | $6.58 | $4.87 | 132,828,150 |
| 2017-08-01 | $6.41 | $6.46 | $6.38 | $6.45 | $4.77 | 81,904,980 |
| 2017-07-31 | $6.42 | $6.49 | $6.39 | $6.40 | $4.74 | 69,569,310 |
| 2017-07-28 | $6.42 | $6.43 | $6.36 | $6.43 | $4.76 | 66,474,420 |
| 2017-07-27 | $6.47 | $6.50 | $6.40 | $6.45 | $4.77 | 105,710,950 |
| 2017-07-26 | $6.46 | $6.62 | $6.42 | $6.49 | $4.80 | 138,499,350 |
| 2017-07-25 | $6.39 | $6.50 | $6.37 | $6.45 | $4.77 | 155,138,350 |
| 2017-07-24 | $6.32 | $6.44 | $6.31 | $6.36 | $4.71 | 129,378,140 |
| 2017-07-21 | $6.36 | $6.37 | $6.33 | $6.34 | $4.69 | 71,566,510 |
| 2017-07-20 | $6.37 | $6.41 | $6.31 | $6.37 | $4.71 | 108,802,700 |
| 2017-07-19 | $6.36 | $6.44 | $6.35 | $6.39 | $4.73 | 153,975,340 |
| 2017-07-18 | $6.33 | $6.47 | $6.30 | $6.36 | $4.71 | 174,047,610 |
| 2017-07-17 | $6.21 | $6.51 | $6.19 | $6.37 | $4.71 | 358,592,410 |
| 2017-07-14 | $6.16 | $6.20 | $6.12 | $6.19 | $4.58 | 111,267,430 |
| 2017-07-13 | $6.05 | $6.15 | $6.04 | $6.13 | $4.54 | 129,075,660 |
| 2017-07-12 | $6.00 | $6.12 | $5.99 | $6.04 | $4.47 | 167,020,320 |
| 2017-07-11 | $5.92 | $6.03 | $5.90 | $5.99 | $4.43 | 176,431,550 |
| 2017-07-10 | $5.90 | $5.92 | $5.90 | $5.91 | $4.37 | 55,793,120 |
| 2017-07-07 | $5.93 | $5.93 | $5.88 | $5.90 | $4.37 | 100,154,690 |
| 2017-07-06 | $6.21 | $6.22 | $6.17 | $6.19 | $4.38 | 116,730,070 |
| 2017-07-05 | $6.19 | $6.22 | $6.16 | $6.20 | $4.39 | 101,217,320 |
| 2017-07-04 | $6.19 | $6.20 | $6.14 | $6.19 | $4.38 | 108,667,630 |
| 2017-07-03 | $6.16 | $6.20 | $6.15 | $6.19 | $4.38 | 90,319,500 |
| 2017-06-30 | $6.15 | $6.17 | $6.13 | $6.16 | $4.36 | 71,269,900 |
| 2017-06-29 | $6.14 | $6.16 | $6.12 | $6.15 | $4.35 | 72,429,630 |
| 2017-06-28 | $6.10 | $6.18 | $6.09 | $6.14 | $4.34 | 150,505,060 |
| 2017-06-27 | $6.11 | $6.12 | $6.07 | $6.11 | $4.32 | 131,844,230 |
| 2017-06-26 | $6.16 | $6.22 | $6.08 | $6.09 | $4.31 | 224,545,160 |
| 2017-06-23 | $6.14 | $6.19 | $6.09 | $6.17 | $4.37 | 117,204,010 |
| 2017-06-22 | $6.11 | $6.23 | $6.11 | $6.15 | $4.35 | 168,314,620 |
| 2017-06-21 | $6.10 | $6.13 | $6.07 | $6.12 | $4.33 | 78,471,320 |
| 2017-06-20 | $6.07 | $6.09 | $6.05 | $6.09 | $4.31 | 46,809,730 |
| 2017-06-19 | $6.06 | $6.09 | $6.05 | $6.07 | $4.30 | 47,261,760 |
| 2017-06-16 | $6.05 | $6.07 | $6.03 | $6.05 | $4.28 | 58,186,780 |
| 2017-06-15 | $6.05 | $6.07 | $6.04 | $6.05 | $4.28 | 59,495,100 |
| 2017-06-14 | $6.08 | $6.08 | $6.03 | $6.07 | $4.30 | 87,875,870 |
| 2017-06-13 | $6.06 | $6.08 | $6.04 | $6.07 | $4.30 | 54,190,380 |
| 2017-06-12 | $6.10 | $6.12 | $6.05 | $6.06 | $4.29 | 87,730,940 |
| 2017-06-09 | $6.12 | $6.15 | $6.09 | $6.12 | $4.33 | 160,320,790 |
| 2017-06-08 | $6.12 | $6.13 | $6.08 | $6.11 | $4.32 | 81,306,370 |
| 2017-06-07 | $6.12 | $6.17 | $6.11 | $6.13 | $4.34 | 79,649,200 |
| 2017-06-06 | $6.10 | $6.14 | $6.09 | $6.12 | $4.33 | 46,665,310 |
| 2017-06-05 | $6.20 | $6.20 | $6.09 | $6.11 | $4.32 | 154,075,640 |
| 2017-06-02 | $6.23 | $6.29 | $6.20 | $6.22 | $4.40 | 84,013,970 |
| 2017-06-01 | $6.19 | $6.26 | $6.16 | $6.25 | $4.42 | 117,521,130 |
| 2017-05-31 | $6.16 | $6.25 | $6.13 | $6.20 | $4.39 | 118,245,370 |
| 2017-05-30 | $6.17 | $6.17 | $6.17 | $6.17 | $4.37 | 0 |
| 2017-05-29 | $6.17 | $6.17 | $6.17 | $6.17 | $4.37 | 0 |
| 2017-05-26 | $6.12 | $6.20 | $6.10 | $6.17 | $4.37 | 129,086,310 |
| 2017-05-25 | $6.01 | $6.23 | $6.00 | $6.13 | $4.34 | 253,640,330 |
| 2017-05-24 | $6.03 | $6.07 | $5.96 | $6.02 | $4.26 | 83,857,580 |
| 2017-05-23 | $5.94 | $6.06 | $5.92 | $6.03 | $4.27 | 123,857,380 |
| 2017-05-22 | $5.92 | $5.96 | $5.91 | $5.95 | $4.21 | 55,736,760 |
| 2017-05-19 | $5.92 | $5.95 | $5.91 | $5.92 | $4.19 | 35,490,170 |
| 2017-05-18 | $5.92 | $5.96 | $5.90 | $5.92 | $4.19 | 51,654,340 |
| 2017-05-17 | $5.98 | $5.99 | $5.94 | $5.95 | $4.21 | 65,408,710 |
| 2017-05-16 | $6.03 | $6.03 | $5.95 | $5.99 | $4.24 | 97,379,210 |
| 2017-05-15 | $6.05 | $6.10 | $6.02 | $6.04 | $4.27 | 81,020,370 |
| 2017-05-12 | $5.93 | $6.07 | $5.92 | $6.07 | $4.30 | 131,214,430 |
| 2017-05-11 | $5.91 | $5.97 | $5.90 | $5.94 | $4.20 | 62,432,750 |
| 2017-05-10 | $5.94 | $5.97 | $5.91 | $5.93 | $4.20 | 56,336,310 |
| 2017-05-09 | $5.95 | $5.98 | $5.93 | $5.95 | $4.21 | 41,602,590 |
| 2017-05-08 | $5.91 | $6.00 | $5.87 | $5.99 | $4.24 | 83,742,610 |
| 2017-05-05 | $5.89 | $5.94 | $5.85 | $5.93 | $4.20 | 69,914,670 |
| 2017-05-04 | $5.91 | $5.93 | $5.87 | $5.92 | $4.19 | 49,225,580 |
| 2017-05-03 | $5.93 | $5.94 | $5.90 | $5.92 | $4.19 | 37,684,200 |
| 2017-05-02 | $6.00 | $6.01 | $5.92 | $5.95 | $4.21 | 43,647,840 |
| 2017-05-01 | $6.02 | $6.02 | $6.02 | $6.02 | $4.26 | 0 |
| 2017-04-28 | $6.02 | $6.03 | $5.95 | $6.02 | $4.26 | 49,817,920 |
| 2017-04-27 | $6.00 | $6.03 | $5.95 | $6.02 | $4.26 | 47,083,290 |
| 2017-04-26 | $6.01 | $6.04 | $5.98 | $6.01 | $4.25 | 46,063,090 |
| 2017-04-25 | $5.95 | $6.04 | $5.95 | $6.00 | $4.25 | 68,187,810 |
| 2017-04-24 | $5.94 | $5.99 | $5.91 | $5.97 | $4.22 | 66,284,470 |
| 2017-04-21 | $5.91 | $5.97 | $5.88 | $5.95 | $4.21 | 66,202,610 |
| 2017-04-20 | $5.97 | $5.99 | $5.89 | $5.90 | $4.18 | 80,439,640 |
| 2017-04-19 | $6.01 | $6.02 | $5.96 | $5.97 | $4.22 | 52,837,730 |
| 2017-04-18 | $6.11 | $6.11 | $6.00 | $6.01 | $4.25 | 80,065,570 |
| 2017-04-17 | $6.08 | $6.15 | $6.03 | $6.12 | $4.33 | 75,785,610 |
| 2017-04-14 | $6.11 | $6.12 | $6.05 | $6.11 | $4.32 | 61,736,620 |
| 2017-04-13 | $6.12 | $6.14 | $6.10 | $6.12 | $4.33 | 35,178,040 |
| 2017-04-12 | $6.15 | $6.15 | $6.10 | $6.14 | $4.34 | 46,682,920 |
| 2017-04-11 | $6.19 | $6.20 | $6.11 | $6.16 | $4.36 | 68,988,120 |
| 2017-04-10 | $6.23 | $6.24 | $6.16 | $6.21 | $4.39 | 71,941,100 |
| 2017-04-07 | $6.22 | $6.25 | $6.18 | $6.25 | $4.42 | 62,245,640 |
| 2017-04-06 | $6.23 | $6.26 | $6.21 | $6.23 | $4.41 | 57,167,540 |
| 2017-04-05 | $6.24 | $6.27 | $6.22 | $6.24 | $4.42 | 68,789,650 |
| 2017-04-04 | $6.23 | $6.23 | $6.23 | $6.23 | $4.41 | 0 |
| 2017-04-03 | $6.23 | $6.23 | $6.23 | $6.23 | $4.41 | 0 |
| 2017-03-31 | $6.15 | $6.28 | $6.14 | $6.23 | $4.41 | 99,145,580 |
| 2017-03-30 | $6.16 | $6.18 | $6.09 | $6.14 | $4.34 | 58,388,440 |
| 2017-03-29 | $6.19 | $6.21 | $6.13 | $6.15 | $4.35 | 49,217,440 |
| 2017-03-28 | $6.20 | $6.22 | $6.17 | $6.18 | $4.37 | 40,048,280 |
| 2017-03-27 | $6.09 | $6.19 | $6.09 | $6.18 | $4.37 | 74,188,250 |
| 2017-03-24 | $6.08 | $6.15 | $6.04 | $6.10 | $4.32 | 62,055,130 |
| 2017-03-23 | $6.05 | $6.11 | $6.04 | $6.07 | $4.30 | 45,458,590 |
| 2017-03-22 | $6.14 | $6.14 | $6.02 | $6.04 | $4.27 | 95,639,350 |
| 2017-03-21 | $6.17 | $6.19 | $6.14 | $6.15 | $4.35 | 43,444,780 |
| 2017-03-20 | $6.16 | $6.20 | $6.15 | $6.17 | $4.37 | 36,992,980 |
| 2017-03-17 | $6.22 | $6.24 | $6.12 | $6.16 | $4.36 | 55,238,240 |
| 2017-03-16 | $6.20 | $6.26 | $6.19 | $6.20 | $4.39 | 64,354,650 |
| 2017-03-15 | $6.20 | $6.22 | $6.16 | $6.20 | $4.39 | 50,940,180 |
| 2017-03-14 | $6.22 | $6.26 | $6.20 | $6.22 | $4.40 | 53,433,080 |
| 2017-03-13 | $6.16 | $6.23 | $6.13 | $6.22 | $4.40 | 52,190,760 |
| 2017-03-10 | $6.17 | $6.21 | $6.13 | $6.16 | $4.36 | 54,404,170 |
| 2017-03-09 | $6.21 | $6.23 | $6.16 | $6.18 | $4.37 | 42,303,460 |
| 2017-03-08 | $6.21 | $6.26 | $6.21 | $6.23 | $4.41 | 34,479,690 |
| 2017-03-07 | $6.19 | $6.24 | $6.18 | $6.22 | $4.40 | 42,777,000 |
| 2017-03-06 | $6.23 | $6.26 | $6.17 | $6.18 | $4.37 | 70,065,980 |
| 2017-03-03 | $6.27 | $6.32 | $6.23 | $6.24 | $4.42 | 38,057,530 |
| 2017-03-02 | $6.32 | $6.41 | $6.28 | $6.30 | $4.46 | 55,061,080 |
| 2017-03-01 | $6.24 | $6.39 | $6.23 | $6.30 | $4.46 | 89,247,340 |
| 2017-02-28 | $6.25 | $6.32 | $6.23 | $6.23 | $4.41 | 38,002,250 |
| 2017-02-27 | $6.27 | $6.29 | $6.22 | $6.26 | $4.43 | 46,900,150 |
| 2017-02-24 | $6.36 | $6.37 | $6.19 | $6.28 | $4.44 | 83,800,460 |
| 2017-02-23 | $6.35 | $6.42 | $6.31 | $6.37 | $4.51 | 64,322,890 |
| 2017-02-22 | $6.31 | $6.37 | $6.26 | $6.35 | $4.49 | 62,203,290 |
| 2017-02-21 | $6.25 | $6.43 | $6.25 | $6.30 | $4.46 | 115,804,580 |
| 2017-02-20 | $6.12 | $6.32 | $6.11 | $6.24 | $4.42 | 149,472,630 |
| 2017-02-17 | $6.17 | $6.21 | $6.12 | $6.12 | $4.33 | 61,584,920 |
| 2017-02-16 | $6.16 | $6.20 | $6.12 | $6.16 | $4.36 | 71,030,180 |
| 2017-02-15 | $6.06 | $6.16 | $6.05 | $6.13 | $4.34 | 95,688,210 |
| 2017-02-14 | $6.06 | $6.07 | $6.03 | $6.06 | $4.29 | 37,417,920 |
| 2017-02-13 | $6.04 | $6.09 | $6.04 | $6.06 | $4.29 | 63,657,400 |
| 2017-02-10 | $6.01 | $6.04 | $6.00 | $6.03 | $4.27 | 51,703,350 |
| 2017-02-09 | $5.96 | $6.02 | $5.96 | $6.01 | $4.25 | 43,595,590 |
| 2017-02-08 | $5.95 | $5.97 | $5.93 | $5.96 | $4.22 | 38,739,570 |
| 2017-02-07 | $5.98 | $6.00 | $5.93 | $5.95 | $4.21 | 49,516,290 |
| 2017-02-06 | $5.98 | $6.02 | $5.96 | $5.98 | $4.23 | 44,545,330 |
| 2017-02-03 | $6.04 | $6.04 | $5.96 | $5.97 | $4.22 | 37,744,690 |
| 2017-02-02 | $6.02 | $6.02 | $6.02 | $6.02 | $4.26 | 0 |
| 2017-02-01 | $6.02 | $6.02 | $6.02 | $6.02 | $4.26 | 0 |
| 2017-01-31 | $6.02 | $6.02 | $6.02 | $6.02 | $4.26 | 0 |
| 2017-01-30 | $6.02 | $6.02 | $6.02 | $6.02 | $4.26 | 0 |
| 2017-01-27 | $6.02 | $6.02 | $6.02 | $6.02 | $4.26 | 0 |
| 2017-01-26 | $5.99 | $6.07 | $5.98 | $6.02 | $4.26 | 63,626,910 |
| 2017-01-25 | $5.97 | $6.00 | $5.95 | $5.98 | $4.23 | 55,538,970 |
| 2017-01-24 | $5.94 | $6.00 | $5.93 | $5.98 | $4.23 | 70,558,080 |
| 2017-01-23 | $5.98 | $6.00 | $5.90 | $5.93 | $4.20 | 76,860,670 |
| 2017-01-20 | $5.94 | $6.01 | $5.90 | $5.97 | $4.22 | 66,374,600 |
| 2017-01-19 | $5.92 | $6.00 | $5.90 | $5.94 | $4.20 | 65,682,710 |
| 2017-01-18 | $5.91 | $5.93 | $5.89 | $5.93 | $4.20 | 56,726,520 |
| 2017-01-17 | $5.90 | $5.95 | $5.88 | $5.90 | $4.18 | 56,611,380 |
| 2017-01-16 | $5.84 | $5.96 | $5.82 | $5.92 | $4.19 | 209,973,580 |
| 2017-01-13 | $5.80 | $5.87 | $5.78 | $5.84 | $4.13 | 93,630,630 |
| 2017-01-12 | $5.79 | $5.82 | $5.78 | $5.79 | $4.10 | 44,728,260 |
| 2017-01-11 | $5.80 | $5.82 | $5.78 | $5.79 | $4.10 | 56,394,180 |
| 2017-01-10 | $5.79 | $5.81 | $5.77 | $5.79 | $4.10 | 46,713,530 |
| 2017-01-09 | $5.79 | $5.81 | $5.77 | $5.79 | $4.10 | 47,079,440 |
| 2017-01-06 | $5.80 | $5.80 | $5.76 | $5.78 | $4.09 | 68,754,800 |
| 2017-01-05 | $5.82 | $5.83 | $5.79 | $5.80 | $4.10 | 55,040,490 |
| 2017-01-04 | $5.80 | $5.85 | $5.78 | $5.82 | $4.12 | 100,682,910 |
| 2017-01-03 | $5.75 | $5.83 | $5.75 | $5.81 | $4.11 | 94,310,190 |
| 2017-01-02 | $5.77 | $5.77 | $5.77 | $5.77 | $4.08 | 0 |
| 2016-12-30 | $5.73 | $5.77 | $5.72 | $5.77 | $4.08 | 80,307,550 |
| 2016-12-29 | $5.75 | $5.77 | $5.71 | $5.74 | $4.06 | 60,257,350 |
| 2016-12-28 | $5.78 | $5.80 | $5.74 | $5.76 | $4.08 | 65,590,900 |
| 2016-12-27 | $5.78 | $5.83 | $5.76 | $5.77 | $4.08 | 51,708,290 |
| 2016-12-26 | $5.75 | $5.80 | $5.72 | $5.79 | $4.10 | 45,173,620 |
| 2016-12-23 | $5.81 | $5.82 | $5.73 | $5.78 | $4.09 | 59,073,810 |
| 2016-12-22 | $5.81 | $5.86 | $5.80 | $5.81 | $4.11 | 58,884,070 |
| 2016-12-21 | $5.75 | $5.83 | $5.75 | $5.81 | $4.11 | 67,861,400 |
| 2016-12-20 | $5.80 | $5.81 | $5.71 | $5.74 | $4.06 | 93,029,600 |
| 2016-12-19 | $5.80 | $5.82 | $5.77 | $5.79 | $4.10 | 60,588,090 |
| 2016-12-16 | $5.81 | $5.87 | $5.75 | $5.80 | $4.10 | 94,751,000 |
| 2016-12-15 | $6.02 | $6.04 | $5.82 | $5.83 | $4.13 | 200,450,120 |
| 2016-12-14 | $6.07 | $6.18 | $6.06 | $6.09 | $4.31 | 152,736,420 |
| 2016-12-13 | $6.12 | $6.16 | $6.02 | $6.08 | $4.30 | 159,309,870 |
| 2016-12-12 | $6.15 | $6.27 | $6.09 | $6.18 | $4.37 | 325,983,340 |
| 2016-12-09 | $5.88 | $6.19 | $5.87 | $6.15 | $4.35 | 450,314,850 |
| 2016-12-08 | $5.85 | $5.91 | $5.84 | $5.90 | $4.18 | 127,842,370 |
| 2016-12-07 | $5.85 | $5.87 | $5.82 | $5.85 | $4.14 | 57,053,650 |
| 2016-12-06 | $5.86 | $5.89 | $5.84 | $5.86 | $4.15 | 101,615,820 |
| 2016-12-05 | $5.81 | $5.89 | $5.79 | $5.88 | $4.16 | 147,537,060 |
| 2016-12-02 | $5.87 | $5.88 | $5.78 | $5.84 | $4.13 | 170,771,540 |
| 2016-12-01 | $5.86 | $5.90 | $5.83 | $5.86 | $4.15 | 171,685,280 |
| 2016-11-30 | $5.88 | $5.90 | $5.83 | $5.86 | $4.15 | 133,579,540 |
| 2016-11-29 | $5.84 | $5.89 | $5.82 | $5.88 | $4.16 | 178,906,870 |
| 2016-11-28 | $5.95 | $6.03 | $5.80 | $5.86 | $4.15 | 359,811,500 |
| 2016-11-25 | $5.86 | $5.94 | $5.85 | $5.90 | $4.18 | 143,629,580 |
| 2016-11-24 | $5.85 | $5.90 | $5.82 | $5.86 | $4.15 | 86,347,680 |
| 2016-11-23 | $5.80 | $5.95 | $5.79 | $5.86 | $4.15 | 161,475,510 |
| 2016-11-22 | $5.74 | $5.83 | $5.74 | $5.80 | $4.10 | 155,574,060 |
| 2016-11-21 | $5.68 | $5.79 | $5.68 | $5.75 | $4.07 | 113,409,550 |
| 2016-11-18 | $5.70 | $5.70 | $5.68 | $5.69 | $4.03 | 43,741,980 |
| 2016-11-17 | $5.70 | $5.71 | $5.67 | $5.69 | $4.03 | 38,121,780 |
| 2016-11-16 | $5.70 | $5.71 | $5.69 | $5.70 | $4.03 | 45,685,860 |
| 2016-11-15 | $5.69 | $5.71 | $5.68 | $5.70 | $4.03 | 46,943,250 |
| 2016-11-14 | $5.67 | $5.73 | $5.67 | $5.69 | $4.03 | 126,742,710 |
| 2016-11-11 | $5.66 | $5.72 | $5.62 | $5.69 | $4.03 | 113,352,400 |
| 2016-11-10 | $5.63 | $5.68 | $5.63 | $5.67 | $4.01 | 55,890,100 |
| 2016-11-09 | $5.68 | $5.68 | $5.56 | $5.59 | $3.96 | 85,561,700 |
| 2016-11-08 | $5.64 | $5.70 | $5.64 | $5.68 | $4.02 | 66,224,860 |
| 2016-11-07 | $5.65 | $5.66 | $5.62 | $5.64 | $3.99 | 25,663,080 |
| 2016-11-04 | $5.67 | $5.69 | $5.64 | $5.66 | $4.01 | 38,516,600 |
| 2016-11-03 | $5.62 | $5.68 | $5.61 | $5.67 | $4.01 | 47,552,390 |
| 2016-11-02 | $5.64 | $5.65 | $5.61 | $5.63 | $3.98 | 38,538,270 |
| 2016-11-01 | $5.61 | $5.66 | $5.60 | $5.66 | $4.01 | 43,132,960 |
| 2016-10-31 | $5.63 | $5.64 | $5.59 | $5.62 | $3.98 | 0 |
| 2016-10-28 | $5.62 | $5.69 | $5.61 | $5.65 | $4.00 | 54,677,550 |
| 2016-10-27 | $5.63 | $5.64 | $5.59 | $5.63 | $3.98 | 33,753,310 |
| 2016-10-26 | $5.66 | $5.68 | $5.62 | $5.63 | $3.98 | 31,115,460 |
| 2016-10-25 | $5.67 | $5.71 | $5.66 | $5.67 | $4.01 | 58,745,150 |
| 2016-10-24 | $5.61 | $5.70 | $5.61 | $5.67 | $4.01 | 89,270,010 |
| 2016-10-21 | $5.59 | $5.62 | $5.58 | $5.62 | $3.98 | 46,911,040 |
| 2016-10-20 | $5.58 | $5.61 | $5.57 | $5.59 | $3.96 | 31,815,020 |
| 2016-10-19 | $5.57 | $5.61 | $5.57 | $5.57 | $3.94 | 52,751,500 |
| 2016-10-18 | $5.52 | $5.58 | $5.52 | $5.57 | $3.94 | 50,174,070 |
| 2016-10-17 | $5.53 | $5.57 | $5.51 | $5.53 | $3.91 | 47,928,700 |
| 2016-10-14 | $5.52 | $5.54 | $5.51 | $5.54 | $3.92 | 28,838,320 |
| 2016-10-13 | $5.55 | $5.55 | $5.51 | $5.53 | $3.91 | 42,853,420 |
| 2016-10-12 | $5.57 | $5.57 | $5.53 | $5.55 | $3.93 | 34,911,270 |
| 2016-10-11 | $5.59 | $5.59 | $5.56 | $5.57 | $3.94 | 45,368,220 |
| 2016-10-10 | $5.55 | $5.60 | $5.55 | $5.60 | $3.96 | 57,156,860 |
| 2016-10-07 | $5.53 | $5.53 | $5.53 | $5.53 | $3.91 | 0 |
| 2016-10-06 | $5.53 | $5.53 | $5.53 | $5.53 | $3.91 | 0 |
| 2016-10-05 | $5.53 | $5.53 | $5.53 | $5.53 | $3.91 | 0 |
| 2016-10-04 | $5.53 | $5.53 | $5.53 | $5.53 | $3.91 | 0 |
| 2016-10-03 | $5.53 | $5.53 | $5.53 | $5.53 | $3.91 | 0 |
| 2016-09-30 | $5.53 | $5.55 | $5.52 | $5.53 | $3.91 | 30,650,570 |
| 2016-09-29 | $5.51 | $5.54 | $5.50 | $5.54 | $3.92 | 42,995,020 |
| 2016-09-28 | $5.52 | $5.53 | $5.49 | $5.50 | $3.89 | 28,594,200 |
| 2016-09-27 | $5.50 | $5.53 | $5.48 | $5.52 | $3.91 | 31,962,620 |
| 2016-09-26 | $5.56 | $5.57 | $5.49 | $5.50 | $3.89 | 60,881,870 |
| 2016-09-23 | $5.55 | $5.58 | $5.53 | $5.57 | $3.94 | 50,690,800 |
| 2016-09-22 | $5.54 | $5.58 | $5.53 | $5.55 | $3.93 | 49,639,100 |
| 2016-09-21 | $5.50 | $5.53 | $5.50 | $5.53 | $3.91 | 51,449,810 |
| 2016-09-20 | $5.51 | $5.52 | $5.48 | $5.50 | $3.89 | 47,997,680 |
| 2016-09-19 | $5.51 | $5.54 | $5.50 | $5.51 | $3.90 | 64,681,890 |
| 2016-09-16 | $5.51 | $5.51 | $5.51 | $5.51 | $3.90 | 0 |
| 2016-09-15 | $5.51 | $5.51 | $5.51 | $5.51 | $3.90 | 0 |
| 2016-09-14 | $5.57 | $5.57 | $5.50 | $5.51 | $3.90 | 62,974,420 |
| 2016-09-13 | $5.61 | $5.62 | $5.57 | $5.58 | $3.95 | 37,387,650 |
| 2016-09-12 | $5.67 | $5.67 | $5.56 | $5.61 | $3.97 | 90,366,110 |
| 2016-09-09 | $5.73 | $5.74 | $5.70 | $5.70 | $4.03 | 28,420,000 |
| 2016-09-08 | $5.75 | $5.76 | $5.71 | $5.73 | $4.05 | 40,531,940 |
| 2016-09-07 | $5.73 | $5.76 | $5.72 | $5.74 | $4.06 | 49,475,280 |
| 2016-09-06 | $5.78 | $5.81 | $5.71 | $5.73 | $4.05 | 92,335,500 |
| 2016-09-05 | $5.77 | $5.81 | $5.75 | $5.79 | $4.10 | 50,352,360 |
| 2016-09-02 | $5.77 | $5.78 | $5.72 | $5.76 | $4.08 | 69,497,630 |
| 2016-09-01 | $5.80 | $5.81 | $5.77 | $5.78 | $4.09 | 39,790,400 |
| 2016-08-31 | $5.80 | $5.84 | $5.79 | $5.80 | $4.10 | 37,914,150 |
| 2016-08-30 | $5.78 | $5.84 | $5.77 | $5.82 | $4.12 | 53,320,770 |
| 2016-08-29 | $5.80 | $5.82 | $5.76 | $5.77 | $4.08 | 45,028,470 |
| 2016-08-26 | $5.82 | $5.83 | $5.80 | $5.82 | $4.12 | 31,743,730 |
| 2016-08-25 | $5.80 | $5.83 | $5.78 | $5.81 | $4.11 | 37,978,530 |
| 2016-08-24 | $5.83 | $5.85 | $5.81 | $5.82 | $4.12 | 32,448,260 |
| 2016-08-23 | $5.79 | $5.89 | $5.78 | $5.82 | $4.12 | 51,714,420 |
| 2016-08-22 | $5.79 | $5.81 | $5.75 | $5.80 | $4.10 | 42,607,350 |
| 2016-08-19 | $5.83 | $5.84 | $5.76 | $5.78 | $4.09 | 46,593,000 |
| 2016-08-18 | $5.85 | $5.93 | $5.80 | $5.81 | $4.11 | 53,029,560 |
| 2016-08-17 | $5.87 | $5.92 | $5.85 | $5.88 | $4.16 | 51,002,450 |
| 2016-08-16 | $6.00 | $6.02 | $5.76 | $5.88 | $4.16 | 139,295,580 |
| 2016-08-15 | $5.84 | $6.03 | $5.83 | $5.97 | $4.22 | 116,580,180 |
| 2016-08-12 | $5.71 | $5.85 | $5.69 | $5.84 | $4.13 | 116,153,060 |
| 2016-08-11 | $5.64 | $5.81 | $5.64 | $5.70 | $4.03 | 78,227,500 |
| 2016-08-10 | $5.64 | $5.67 | $5.63 | $5.65 | $4.00 | 32,881,510 |
| 2016-08-09 | $5.62 | $5.65 | $5.60 | $5.63 | $3.98 | 52,389,980 |
| 2016-08-08 | $5.59 | $5.63 | $5.58 | $5.62 | $3.98 | 36,811,790 |
| 2016-08-05 | $5.58 | $5.62 | $5.57 | $5.61 | $3.97 | 28,657,660 |
| 2016-08-04 | $5.61 | $5.62 | $5.56 | $5.58 | $3.95 | 28,989,710 |
| 2016-08-03 | $5.63 | $5.64 | $5.60 | $5.61 | $3.97 | 33,651,530 |
| 2016-08-02 | $5.64 | $5.67 | $5.63 | $5.65 | $4.00 | 30,738,560 |
| 2016-08-01 | $5.61 | $5.67 | $5.60 | $5.65 | $4.00 | 47,385,950 |
| 2016-07-29 | $5.61 | $5.63 | $5.59 | $5.62 | $3.98 | 34,693,440 |
| 2016-07-28 | $5.62 | $5.65 | $5.60 | $5.62 | $3.98 | 40,789,700 |
| 2016-07-27 | $5.62 | $5.69 | $5.51 | $5.68 | $4.02 | 87,574,780 |
| 2016-07-26 | $5.57 | $5.62 | $5.57 | $5.61 | $3.97 | 38,269,100 |
| 2016-07-25 | $5.56 | $5.60 | $5.55 | $5.59 | $3.96 | 30,746,840 |
| 2016-07-22 | $5.61 | $5.63 | $5.55 | $5.57 | $3.94 | 35,696,780 |
| 2016-07-21 | $5.62 | $5.66 | $5.59 | $5.63 | $3.98 | 24,435,350 |
| 2016-07-20 | $5.65 | $5.66 | $5.60 | $5.62 | $3.98 | 29,498,770 |
| 2016-07-19 | $5.68 | $5.70 | $5.62 | $5.65 | $4.00 | 37,335,450 |
| 2016-07-18 | $5.62 | $5.70 | $5.61 | $5.69 | $4.03 | 56,509,540 |
| 2016-07-15 | $5.60 | $5.63 | $5.60 | $5.62 | $3.98 | 24,299,300 |
| 2016-07-14 | $5.64 | $5.67 | $5.58 | $5.60 | $3.96 | 40,253,620 |
| 2016-07-13 | $5.63 | $5.69 | $5.61 | $5.64 | $3.99 | 75,115,760 |
| 2016-07-12 | $5.80 | $5.90 | $5.80 | $5.88 | $3.97 | 72,261,120 |
| 2016-07-11 | $5.82 | $5.84 | $5.79 | $5.80 | $3.92 | 54,708,420 |
| 2016-07-08 | $5.84 | $5.85 | $5.80 | $5.81 | $3.92 | 43,786,080 |
| 2016-07-07 | $5.75 | $5.91 | $5.75 | $5.84 | $3.94 | 94,309,390 |
| 2016-07-06 | $5.75 | $5.78 | $5.70 | $5.75 | $3.88 | 67,768,290 |
| 2016-07-05 | $5.74 | $5.76 | $5.71 | $5.75 | $3.88 | 39,723,800 |
| 2016-07-04 | $5.65 | $5.75 | $5.64 | $5.73 | $3.87 | 53,561,200 |
| 2016-07-01 | $5.65 | $5.70 | $5.63 | $5.66 | $3.82 | 37,004,040 |
| 2016-06-30 | $5.60 | $5.65 | $5.59 | $5.63 | $3.80 | 55,404,590 |
| 2016-06-29 | $5.57 | $5.62 | $5.54 | $5.61 | $3.79 | 60,441,390 |
| 2016-06-28 | $5.55 | $5.59 | $5.54 | $5.57 | $3.76 | 52,426,880 |
| 2016-06-27 | $5.52 | $5.58 | $5.52 | $5.56 | $3.75 | 43,193,820 |
| 2016-06-24 | $5.58 | $5.63 | $5.48 | $5.53 | $3.73 | 67,084,510 |
| 2016-06-23 | $5.57 | $5.60 | $5.55 | $5.59 | $3.78 | 53,565,770 |
| 2016-06-22 | $5.54 | $5.59 | $5.54 | $5.57 | $3.76 | 50,450,820 |
| 2016-06-21 | $5.55 | $5.61 | $5.54 | $5.55 | $3.75 | 41,726,350 |
| 2016-06-20 | $5.56 | $5.57 | $5.53 | $5.55 | $3.75 | 22,268,100 |
| 2016-06-17 | $5.50 | $5.56 | $5.49 | $5.55 | $3.75 | 82,477,570 |
| 2016-06-16 | $5.50 | $5.51 | $5.48 | $5.49 | $3.71 | 42,310,640 |
| 2016-06-15 | $5.47 | $5.53 | $5.45 | $5.52 | $3.73 | 55,792,720 |
| 2016-06-14 | $5.46 | $5.52 | $5.46 | $5.50 | $3.71 | 46,783,730 |
| 2016-06-13 | $5.50 | $5.55 | $5.46 | $5.47 | $3.69 | 76,226,920 |
| 2016-06-10 | $5.54 | $5.54 | $5.54 | $5.54 | $3.74 | 0 |
| 2016-06-09 | $5.54 | $5.54 | $5.54 | $5.54 | $3.74 | 0 |
| 2016-06-08 | $5.54 | $5.56 | $5.49 | $5.54 | $3.74 | 62,390,200 |
| 2016-06-07 | $5.55 | $5.56 | $5.52 | $5.55 | $3.75 | 44,758,230 |
| 2016-06-06 | $5.55 | $5.56 | $5.51 | $5.54 | $3.74 | 38,152,100 |
| 2016-06-03 | $5.50 | $5.56 | $5.47 | $5.55 | $3.75 | 68,871,620 |
| 2016-06-02 | $5.49 | $5.51 | $5.45 | $5.48 | $3.70 | 48,025,600 |
| 2016-06-01 | $5.53 | $5.53 | $5.53 | $5.53 | $3.73 | 0 |
| 2016-05-31 | $5.37 | $5.55 | $5.36 | $5.53 | $3.73 | 142,341,440 |
| 2016-05-30 | $5.30 | $5.39 | $5.28 | $5.38 | $3.63 | 73,001,410 |
| 2016-05-27 | $5.27 | $5.31 | $5.26 | $5.29 | $3.57 | 38,875,120 |
| 2016-05-26 | $5.25 | $5.28 | $5.24 | $5.27 | $3.56 | 34,745,110 |
| 2016-05-25 | $5.26 | $5.28 | $5.24 | $5.26 | $3.55 | 30,770,370 |
| 2016-05-24 | $5.25 | $5.26 | $5.22 | $5.24 | $3.54 | 26,164,850 |
| 2016-05-23 | $5.26 | $5.28 | $5.25 | $5.26 | $3.55 | 29,235,270 |
| 2016-05-20 | $5.23 | $5.26 | $5.22 | $5.26 | $3.55 | 26,599,130 |
| 2016-05-19 | $5.25 | $5.27 | $5.22 | $5.23 | $3.53 | 45,785,660 |
| 2016-05-18 | $5.23 | $5.30 | $5.19 | $5.28 | $3.57 | 111,521,310 |
| 2016-05-17 | $5.26 | $5.27 | $5.23 | $5.25 | $3.55 | 40,747,660 |
| 2016-05-16 | $5.23 | $5.27 | $5.22 | $5.26 | $3.55 | 40,374,850 |
| 2016-05-13 | $5.24 | $5.26 | $5.23 | $5.24 | $3.54 | 32,422,290 |
| 2016-05-12 | $5.25 | $5.27 | $5.22 | $5.25 | $3.55 | 43,683,090 |
| 2016-05-11 | $5.26 | $5.29 | $5.23 | $5.27 | $3.56 | 58,419,510 |
| 2016-05-10 | $5.26 | $5.28 | $5.23 | $5.25 | $3.55 | 50,051,810 |
| 2016-05-09 | $5.35 | $5.35 | $5.26 | $5.28 | $3.57 | 72,738,200 |
| 2016-05-06 | $5.42 | $5.43 | $5.34 | $5.35 | $3.61 | 71,724,370 |
| 2016-05-05 | $5.42 | $5.43 | $5.40 | $5.42 | $3.66 | 40,454,160 |
| 2016-05-04 | $5.43 | $5.44 | $5.41 | $5.43 | $3.67 | 45,558,780 |
| 2016-05-03 | $5.39 | $5.45 | $5.37 | $5.44 | $3.67 | 74,048,380 |
| 2016-05-02 | $5.38 | $5.38 | $5.38 | $5.38 | $3.63 | 0 |
| 2016-04-29 | $5.40 | $5.42 | $5.37 | $5.38 | $3.63 | 52,656,250 |
| 2016-04-28 | $5.40 | $5.46 | $5.38 | $5.42 | $3.66 | 54,195,500 |
| 2016-04-27 | $5.42 | $5.42 | $5.38 | $5.39 | $3.64 | 37,871,870 |
| 2016-04-26 | $5.41 | $5.43 | $5.38 | $5.42 | $3.66 | 30,407,230 |
| 2016-04-25 | $5.42 | $5.43 | $5.38 | $5.40 | $3.65 | 47,585,810 |
| 2016-04-22 | $5.42 | $5.48 | $5.42 | $5.44 | $3.67 | 48,723,670 |
| 2016-04-21 | $5.47 | $5.51 | $5.44 | $5.44 | $3.67 | 65,139,890 |
| 2016-04-20 | $5.53 | $5.53 | $5.35 | $5.52 | $3.73 | 172,762,360 |
| 2016-04-19 | $5.55 | $5.55 | $5.50 | $5.52 | $3.73 | 45,010,370 |
| 2016-04-18 | $5.57 | $5.58 | $5.51 | $5.52 | $3.73 | 65,368,920 |
| 2016-04-15 | $5.60 | $5.62 | $5.57 | $5.59 | $3.78 | 63,810,460 |
| 2016-04-14 | $5.61 | $5.62 | $5.57 | $5.59 | $3.78 | 57,592,750 |
| 2016-04-13 | $5.54 | $5.61 | $5.53 | $5.57 | $3.76 | 114,551,410 |
| 2016-04-12 | $5.55 | $5.56 | $5.48 | $5.52 | $3.73 | 56,921,040 |
| 2016-04-11 | $5.52 | $5.59 | $5.52 | $5.56 | $3.75 | 99,989,450 |
| 2016-04-08 | $5.51 | $5.56 | $5.50 | $5.52 | $3.73 | 65,214,940 |
| 2016-04-07 | $5.62 | $5.62 | $5.52 | $5.53 | $3.73 | 79,967,310 |
| 2016-04-06 | $5.62 | $5.63 | $5.58 | $5.60 | $3.78 | 86,613,200 |
| 2016-04-05 | $5.59 | $5.66 | $5.54 | $5.65 | $3.82 | 171,612,840 |
| 2016-04-04 | $5.63 | $5.63 | $5.63 | $5.63 | $3.80 | 0 |
| 2016-04-01 | $5.56 | $5.63 | $5.53 | $5.63 | $3.80 | 164,098,450 |
| 2016-03-31 | $5.60 | $5.61 | $5.55 | $5.57 | $3.76 | 124,953,120 |
| 2016-03-30 | $5.52 | $5.60 | $5.51 | $5.58 | $3.77 | 203,013,620 |
| 2016-03-29 | $5.50 | $5.51 | $5.45 | $5.46 | $3.69 | 110,729,850 |
| 2016-03-28 | $5.51 | $5.56 | $5.46 | $5.50 | $3.71 | 121,563,620 |
| 2016-03-25 | $5.50 | $5.52 | $5.48 | $5.51 | $3.72 | 88,654,340 |
| 2016-03-24 | $5.58 | $5.59 | $5.50 | $5.51 | $3.72 | 121,346,270 |
| 2016-03-23 | $5.60 | $5.62 | $5.56 | $5.59 | $3.78 | 126,556,780 |
| 2016-03-22 | $5.64 | $5.67 | $5.59 | $5.61 | $3.79 | 173,680,080 |
| 2016-03-21 | $5.66 | $5.71 | $5.60 | $5.65 | $3.82 | 358,896,400 |
| 2016-03-18 | $5.72 | $5.73 | $5.61 | $5.66 | $3.82 | 271,223,360 |
| 2016-03-17 | $5.77 | $5.77 | $5.67 | $5.72 | $3.86 | 144,231,100 |
| 2016-03-16 | $5.56 | $5.79 | $5.56 | $5.77 | $3.90 | 286,351,180 |
| 2016-03-15 | $5.51 | $5.66 | $5.41 | $5.63 | $3.80 | 171,021,180 |
| 2016-03-14 | $5.52 | $5.56 | $5.47 | $5.49 | $3.71 | 87,289,360 |
| 2016-03-11 | $5.39 | $5.50 | $5.36 | $5.49 | $3.71 | 97,674,300 |
| 2016-03-10 | $5.47 | $5.53 | $5.37 | $5.40 | $3.65 | 74,590,940 |
| 2016-03-09 | $5.42 | $5.54 | $5.36 | $5.53 | $3.73 | 180,190,660 |
| 2016-03-08 | $5.49 | $5.55 | $5.30 | $5.52 | $3.73 | 164,504,420 |
| 2016-03-07 | $5.53 | $5.59 | $5.47 | $5.50 | $3.71 | 152,152,020 |
| 2016-03-04 | $5.31 | $5.64 | $5.30 | $5.53 | $3.73 | 451,007,760 |
| 2016-03-03 | $5.30 | $5.34 | $5.26 | $5.33 | $3.60 | 148,243,350 |
| 2016-03-02 | $5.21 | $5.32 | $5.18 | $5.31 | $3.59 | 151,451,110 |
| 2016-03-01 | $5.14 | $5.22 | $5.09 | $5.18 | $3.50 | 71,678,050 |
| 2016-02-29 | $5.15 | $5.26 | $4.99 | $5.17 | $3.49 | 162,766,020 |
| 2016-02-26 | $5.10 | $5.20 | $5.09 | $5.16 | $3.48 | 78,338,740 |
| 2016-02-25 | $5.32 | $5.33 | $5.03 | $5.08 | $3.43 | 116,881,340 |
| 2016-02-24 | $5.30 | $5.34 | $5.27 | $5.32 | $3.59 | 59,727,170 |
| 2016-02-23 | $5.37 | $5.38 | $5.28 | $5.32 | $3.59 | 64,921,560 |
| 2016-02-22 | $5.30 | $5.40 | $5.28 | $5.39 | $3.64 | 106,256,120 |
| 2016-02-19 | $5.27 | $5.30 | $5.23 | $5.28 | $3.57 | 60,055,620 |
| 2016-02-18 | $5.29 | $5.33 | $5.26 | $5.27 | $3.56 | 67,058,760 |
| 2016-02-17 | $5.27 | $5.31 | $5.24 | $5.28 | $3.57 | 73,955,380 |
| 2016-02-16 | $5.16 | $5.29 | $5.16 | $5.28 | $3.57 | 78,025,300 |
| 2016-02-15 | $5.08 | $5.17 | $5.06 | $5.15 | $3.48 | 46,311,690 |
| 2016-02-12 | $5.20 | $5.20 | $5.20 | $5.20 | $3.51 | 0 |
| 2016-02-11 | $5.20 | $5.20 | $5.20 | $5.20 | $3.51 | 0 |
| 2016-02-10 | $5.20 | $5.20 | $5.20 | $5.20 | $3.51 | 0 |
| 2016-02-09 | $5.20 | $5.20 | $5.20 | $5.20 | $3.51 | 0 |
| 2016-02-08 | $5.20 | $5.20 | $5.20 | $5.20 | $3.51 | 0 |
| 2016-02-05 | $5.20 | $5.22 | $5.19 | $5.20 | $3.51 | 42,955,370 |
| 2016-02-04 | $5.19 | $5.24 | $5.18 | $5.21 | $3.52 | 61,605,760 |
| 2016-02-03 | $5.20 | $5.22 | $5.14 | $5.17 | $3.49 | 64,302,090 |
| 2016-02-02 | $5.21 | $5.28 | $5.19 | $5.25 | $3.55 | 63,142,660 |
| 2016-02-01 | $5.35 | $5.35 | $5.13 | $5.20 | $3.51 | 71,674,390 |
| 2016-01-29 | $5.23 | $5.39 | $5.20 | $5.35 | $3.61 | 101,623,240 |
| 2016-01-28 | $5.23 | $5.27 | $5.16 | $5.22 | $3.53 | 73,116,700 |
| 2016-01-27 | $5.28 | $5.29 | $5.14 | $5.25 | $3.55 | 111,911,200 |
| 2016-01-26 | $5.49 | $5.49 | $5.18 | $5.23 | $3.53 | 102,330,290 |
| 2016-01-25 | $5.52 | $5.54 | $5.48 | $5.52 | $3.73 | 53,996,740 |
| 2016-01-22 | $5.52 | $5.55 | $5.46 | $5.52 | $3.73 | 66,571,470 |
| 2016-01-21 | $5.50 | $5.69 | $5.46 | $5.48 | $3.70 | 119,212,680 |
| 2016-01-20 | $5.60 | $5.61 | $5.47 | $5.55 | $3.75 | 83,947,090 |
| 2016-01-19 | $5.53 | $5.65 | $5.50 | $5.63 | $3.80 | 88,824,200 |
| 2016-01-18 | $5.49 | $5.58 | $5.46 | $5.52 | $3.73 | 80,170,430 |
| 2016-01-15 | $5.71 | $5.76 | $5.53 | $5.56 | $3.75 | 79,410,200 |
| 2016-01-14 | $5.68 | $5.77 | $5.62 | $5.76 | $3.89 | 106,332,590 |
| 2016-01-13 | $5.86 | $5.87 | $5.74 | $5.75 | $3.88 | 74,893,800 |
| 2016-01-12 | $5.86 | $5.90 | $5.77 | $5.81 | $3.92 | 84,113,740 |
| 2016-01-11 | $5.95 | $6.00 | $5.76 | $5.80 | $3.92 | 148,067,130 |
| 2016-01-08 | $6.06 | $6.12 | $5.94 | $6.03 | $4.07 | 140,670,850 |
| 2016-01-07 | $6.16 | $6.17 | $5.90 | $5.94 | $4.01 | 23,371,550 |
| 2016-01-06 | $6.14 | $6.21 | $6.10 | $6.21 | $4.19 | 113,592,070 |
| 2016-01-05 | $6.07 | $6.23 | $6.01 | $6.16 | $4.16 | 118,130,200 |
| 2016-01-04 | $6.43 | $6.44 | $6.06 | $6.07 | $4.10 | 78,425,670 |
| 2016-01-01 | $6.44 | $6.44 | $6.44 | $6.44 | $4.35 | 0 |
| 2015-12-31 | $6.44 | $6.47 | $6.41 | $6.44 | $4.35 | 81,563,100 |
| 2015-12-30 | $6.49 | $6.49 | $6.41 | $6.46 | $4.36 | 81,941,310 |
| 2015-12-29 | $6.47 | $6.51 | $6.41 | $6.49 | $4.38 | 72,203,810 |
| 2015-12-28 | $6.66 | $6.67 | $6.45 | $6.47 | $4.37 | 130,048,620 |
| 2015-12-25 | $6.69 | $6.70 | $6.62 | $6.65 | $4.49 | 107,692,820 |
| 2015-12-24 | $6.66 | $6.72 | $6.61 | $6.70 | $4.52 | 125,589,220 |
| 2015-12-23 | $6.63 | $6.75 | $6.60 | $6.65 | $4.49 | 155,399,110 |
| 2015-12-22 | $6.67 | $6.69 | $6.60 | $6.63 | $4.48 | 96,636,240 |
| 2015-12-21 | $6.58 | $6.76 | $6.55 | $6.69 | $4.52 | 177,484,720 |
| 2015-12-18 | $6.55 | $6.77 | $6.55 | $6.61 | $4.46 | 138,584,890 |
| 2015-12-17 | $6.55 | $6.62 | $6.51 | $6.57 | $4.44 | 88,488,990 |
| 2015-12-16 | $6.55 | $6.58 | $6.49 | $6.51 | $4.40 | 50,517,990 |
| 2015-12-15 | $6.65 | $6.66 | $6.52 | $6.56 | $4.43 | 57,855,510 |
| 2015-12-14 | $6.42 | $6.67 | $6.39 | $6.65 | $4.49 | 140,850,500 |
| 2015-12-11 | $6.43 | $6.50 | $6.40 | $6.44 | $4.35 | 74,397,180 |
| 2015-12-10 | $6.46 | $6.60 | $6.42 | $6.45 | $4.36 | 79,185,540 |
| 2015-12-09 | $6.43 | $6.52 | $6.40 | $6.47 | $4.37 | 66,993,080 |
| 2015-12-08 | $6.52 | $6.55 | $6.41 | $6.44 | $4.35 | 79,294,880 |
| 2015-12-07 | $6.62 | $6.67 | $6.51 | $6.55 | $4.42 | 74,451,780 |
| 2015-12-04 | $6.74 | $6.77 | $6.57 | $6.61 | $4.46 | 158,160,870 |
| 2015-12-03 | $6.58 | $6.89 | $6.57 | $6.84 | $4.62 | 387,920,050 |
| 2015-12-02 | $6.31 | $6.70 | $6.30 | $6.64 | $4.48 | 259,434,530 |
| 2015-12-01 | $6.41 | $6.43 | $6.26 | $6.32 | $4.27 | 92,093,770 |
| 2015-11-30 | $6.24 | $6.44 | $6.21 | $6.39 | $4.32 | 160,823,260 |
| 2015-11-27 | $6.50 | $6.52 | $6.18 | $6.22 | $4.20 | 143,023,360 |
| 2015-11-26 | $6.57 | $6.59 | $6.51 | $6.52 | $4.40 | 93,063,450 |
| 2015-11-25 | $6.54 | $6.58 | $6.48 | $6.56 | $4.43 | 87,862,300 |
| 2015-11-24 | $6.59 | $6.61 | $6.48 | $6.55 | $4.42 | 87,809,440 |
| 2015-11-23 | $6.66 | $6.70 | $6.60 | $6.62 | $4.47 | 86,718,310 |
| 2015-11-20 | $6.71 | $6.77 | $6.65 | $6.68 | $4.51 | 104,079,090 |
| 2015-11-19 | $6.67 | $6.76 | $6.63 | $6.74 | $4.55 | 100,868,570 |
| 2015-11-18 | $6.63 | $6.80 | $6.58 | $6.67 | $4.50 | 152,060,200 |
| 2015-11-17 | $6.67 | $6.83 | $6.60 | $6.63 | $4.48 | 167,813,770 |
| 2015-11-16 | $6.54 | $6.72 | $6.53 | $6.66 | $4.50 | 109,033,550 |
| 2015-11-13 | $6.66 | $6.80 | $6.62 | $6.64 | $4.48 | 132,003,040 |
| 2015-11-12 | $6.92 | $6.96 | $6.72 | $6.74 | $4.55 | 167,088,700 |
| 2015-11-11 | $6.91 | $6.92 | $6.78 | $6.90 | $4.66 | 192,324,570 |
| 2015-11-10 | $6.80 | $7.07 | $6.71 | $6.92 | $4.67 | 303,340,140 |
| 2015-11-09 | $6.66 | $7.15 | $6.66 | $6.91 | $4.67 | 482,613,950 |
| 2015-11-06 | $6.50 | $6.64 | $6.44 | $6.60 | $4.46 | 236,424,940 |
| 2015-11-05 | $6.37 | $6.70 | $6.34 | $6.55 | $4.42 | 378,459,870 |
| 2015-11-04 | $6.18 | $6.40 | $6.17 | $6.37 | $4.30 | 145,615,860 |
| 2015-11-03 | $6.24 | $6.27 | $6.16 | $6.17 | $4.17 | 65,049,760 |
| 2015-11-02 | $6.30 | $6.35 | $6.22 | $6.23 | $4.21 | 74,311,110 |
| 2015-10-30 | $6.36 | $6.39 | $6.33 | $6.35 | $4.29 | 75,543,860 |
| 2015-10-29 | $6.40 | $6.41 | $6.35 | $6.36 | $4.30 | 70,608,700 |
| 2015-10-28 | $6.44 | $6.47 | $6.40 | $6.41 | $4.33 | 83,293,340 |
| 2015-10-27 | $6.47 | $6.48 | $6.38 | $6.47 | $4.37 | 98,886,740 |
| 2015-10-26 | $6.52 | $6.56 | $6.46 | $6.48 | $4.38 | 118,782,400 |
| 2015-10-23 | $6.50 | $6.52 | $6.44 | $6.49 | $4.38 | 131,715,100 |
| 2015-10-22 | $6.49 | $6.64 | $6.44 | $6.53 | $4.41 | 175,190,830 |
| 2015-10-21 | $6.39 | $6.77 | $6.33 | $6.67 | $4.50 | 347,346,390 |
| 2015-10-20 | $6.39 | $6.40 | $6.29 | $6.38 | $4.31 | 113,590,850 |
| 2015-10-19 | $6.38 | $6.49 | $6.33 | $6.40 | $4.32 | 159,388,930 |
| 2015-10-16 | $6.31 | $6.38 | $6.30 | $6.35 | $4.29 | 120,432,070 |
| 2015-10-15 | $6.25 | $6.30 | $6.21 | $6.30 | $4.25 | 84,572,060 |
| 2015-10-14 | $6.25 | $6.31 | $6.21 | $6.21 | $4.19 | 66,894,950 |
| 2015-10-13 | $6.34 | $6.34 | $6.26 | $6.28 | $4.24 | 86,197,480 |
| 2015-10-12 | $6.25 | $6.44 | $6.22 | $6.34 | $4.28 | 150,850,800 |
| 2015-10-09 | $6.21 | $6.27 | $6.18 | $6.22 | $4.20 | 77,078,610 |
| 2015-10-08 | $6.20 | $6.25 | $6.15 | $6.18 | $4.17 | 93,370,360 |
| 2015-10-07 | $6.08 | $6.08 | $6.08 | $6.08 | $4.11 | 0 |
| 2015-10-06 | $6.08 | $6.08 | $6.08 | $6.08 | $4.11 | 0 |
| 2015-10-05 | $6.08 | $6.08 | $6.08 | $6.08 | $4.11 | 0 |
| 2015-10-02 | $6.08 | $6.08 | $6.08 | $6.08 | $4.11 | 0 |
| 2015-10-01 | $6.08 | $6.08 | $6.08 | $6.08 | $4.11 | 0 |
| 2015-09-30 | $6.11 | $6.17 | $6.07 | $6.08 | $4.11 | 59,838,880 |
| 2015-09-29 | $6.12 | $6.14 | $6.06 | $6.10 | $4.12 | 58,834,960 |
| 2015-09-28 | $6.20 | $6.21 | $6.14 | $6.17 | $4.17 | 51,314,300 |
| 2015-09-25 | $6.10 | $6.30 | $6.10 | $6.27 | $4.23 | 125,241,600 |
| 2015-09-24 | $6.20 | $6.20 | $6.09 | $6.13 | $4.14 | 62,995,310 |
| 2015-09-23 | $6.21 | $6.26 | $6.14 | $6.15 | $4.15 | 78,035,520 |
| 2015-09-22 | $6.19 | $6.32 | $6.18 | $6.26 | $4.23 | 98,878,590 |
| 2015-09-21 | $6.15 | $6.20 | $6.13 | $6.19 | $4.18 | 86,394,770 |
| 2015-09-18 | $6.26 | $6.29 | $6.17 | $6.19 | $4.18 | 94,411,350 |
| 2015-09-17 | $6.32 | $6.38 | $6.22 | $6.24 | $4.21 | 146,684,130 |
| 2015-09-16 | $6.36 | $6.59 | $6.16 | $6.40 | $4.32 | 251,732,620 |
| 2015-09-15 | $6.25 | $6.49 | $6.23 | $6.42 | $4.34 | 307,175,190 |
| 2015-09-14 | $6.29 | $6.51 | $6.09 | $6.33 | $4.27 | 236,874,440 |
| 2015-09-11 | $6.34 | $6.38 | $6.26 | $6.27 | $4.23 | 91,349,750 |
| 2015-09-10 | $6.26 | $6.45 | $6.22 | $6.36 | $4.30 | 154,211,970 |
| 2015-09-09 | $6.26 | $6.39 | $6.19 | $6.33 | $4.27 | 205,369,280 |
| 2015-09-08 | $6.15 | $6.45 | $6.03 | $6.29 | $4.25 | 235,395,540 |
| 2015-09-07 | $6.73 | $6.73 | $6.26 | $6.26 | $4.23 | 365,172,450 |
Bank of Communications Company Ltd (601328) News Headlines
Recent Bank of Communications Company Ltd (601328) News
Similar Companies to Bank of Communications Company Ltd (601328) 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 | -- | -- | -- |