China Railway Group Ltd (601390) Exchange: SHG
Data as of Aug. 27, 2025
$5.65 ($0.00) 0.00%
China Railway Group Ltd - Daily Information
Click for more stock information on China Railway Group Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $5.64 |
| Previous Close | $5.65 |
| High | $5.68 |
| Low | $5.62 |
| Adjusted Open | $5.64 |
| Previous Adjusted Close | $5.65 |
| Adjusted High | $5.68 |
| Adjusted Low | $5.62 |
About China Railway Group Ltd (601390)
China Railway Group Limited is engaged in infrastructure construction, survey, design and consulting services, engineering equipment and components manufacturing, and property development and other business. Its infrastructure construction business includes railway construction, highway construction, urban rail transportation and other construction. Its survey, design and consulting services business involves in the provision of survey, design and consulting services for railway, bridge, road and tunnel projects. The revenue of engineering equipment and component manufacturing business is primarily generated from the design, research, manufacture and sale of turnouts and other railway construction equipment, steel structures of bridges, and engineering equipment. It is also engaged in the build-operate-transfer (BOT) investment and operation of highways, the development of minerals, merchandise trading and provision of financial services.
Invest in China Railway Group Ltd (601390)
Historical Stock Data for China Railway Group Ltd (601390)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $5.64 | $5.68 | $5.62 | $5.65 | $5.65 | 117,325,360 |
| 2025-08-14 | $5.70 | $5.75 | $5.64 | $5.65 | $5.65 | 123,547,520 |
| 2025-08-13 | $5.73 | $5.75 | $5.69 | $5.70 | $5.70 | 101,660,300 |
| 2025-08-12 | $5.76 | $5.78 | $5.71 | $5.72 | $5.72 | 94,692,510 |
| 2025-08-11 | $5.82 | $5.84 | $5.75 | $5.75 | $5.75 | 128,053,290 |
| 2025-08-08 | $5.67 | $5.74 | $5.66 | $5.73 | $5.73 | 98,641,250 |
| 2025-08-07 | $5.69 | $5.74 | $5.66 | $5.67 | $5.67 | 77,291,000 |
| 2025-08-06 | $5.68 | $5.69 | $5.65 | $5.68 | $5.68 | 65,739,320 |
| 2025-08-05 | $5.67 | $5.69 | $5.65 | $5.68 | $5.68 | 67,454,490 |
| 2025-08-04 | $5.64 | $5.68 | $5.64 | $5.67 | $5.67 | 61,997,770 |
| 2025-08-01 | $5.69 | $5.71 | $5.64 | $5.67 | $5.67 | 69,989,730 |
| 2025-07-31 | $5.75 | $5.76 | $5.67 | $5.69 | $5.69 | 119,304,460 |
| 2025-07-30 | $5.78 | $5.82 | $5.74 | $5.76 | $5.76 | 104,194,020 |
| 2025-07-29 | $5.77 | $5.80 | $5.72 | $5.78 | $5.78 | 134,824,660 |
| 2025-07-28 | $5.83 | $5.83 | $5.77 | $5.79 | $5.79 | 100,912,320 |
| 2025-07-25 | $5.94 | $5.94 | $5.82 | $5.83 | $5.83 | 178,086,580 |
| 2025-07-24 | $5.89 | $6.01 | $5.84 | $5.96 | $5.96 | 221,806,510 |
| 2025-07-23 | $6.20 | $6.23 | $5.92 | $5.92 | $5.92 | 347,628,380 |
| 2025-07-22 | $5.99 | $6.31 | $5.83 | $6.16 | $6.16 | 510,322,240 |
| 2025-07-21 | $5.83 | $5.92 | $5.73 | $5.89 | $5.89 | 294,279,780 |
| 2025-07-18 | $5.61 | $5.64 | $5.60 | $5.63 | $5.63 | 68,379,770 |
| 2025-07-17 | $5.77 | $5.78 | $5.73 | $5.76 | $5.76 | 56,854,610 |
| 2025-07-16 | $5.80 | $5.83 | $5.73 | $5.75 | $5.75 | 68,147,930 |
| 2025-07-15 | $5.84 | $5.86 | $5.77 | $5.80 | $5.80 | 77,047,870 |
| 2025-07-14 | $5.82 | $5.90 | $5.82 | $5.83 | $5.83 | 94,474,530 |
| 2025-07-11 | $5.80 | $5.91 | $5.79 | $5.80 | $5.80 | 139,926,590 |
| 2025-07-10 | $5.76 | $5.83 | $5.76 | $5.78 | $5.78 | 85,274,510 |
| 2025-07-09 | $5.71 | $5.85 | $5.70 | $5.77 | $5.77 | 125,883,340 |
| 2025-07-08 | $5.71 | $5.72 | $5.66 | $5.72 | $5.72 | 70,622,800 |
| 2025-07-07 | $5.68 | $5.71 | $5.66 | $5.70 | $5.70 | 54,340,700 |
| 2025-07-04 | $5.68 | $5.71 | $5.66 | $5.68 | $5.68 | 68,189,410 |
| 2025-07-03 | $5.69 | $5.70 | $5.65 | $5.67 | $5.67 | 48,414,600 |
| 2025-07-02 | $5.59 | $5.69 | $5.57 | $5.69 | $5.69 | 101,434,640 |
| 2025-06-30 | $5.61 | $5.66 | $5.58 | $5.61 | $5.61 | 56,007,670 |
| 2025-06-27 | $5.64 | $5.68 | $5.60 | $5.62 | $5.62 | 76,790,780 |
| 2025-06-26 | $5.63 | $5.65 | $5.62 | $5.62 | $5.62 | 62,947,230 |
| 2025-06-25 | $5.58 | $5.64 | $5.55 | $5.63 | $5.63 | 97,383,120 |
| 2025-06-24 | $5.49 | $5.60 | $5.48 | $5.58 | $5.58 | 124,155,860 |
| 2025-06-23 | $5.41 | $5.49 | $5.37 | $5.47 | $5.47 | 75,391,580 |
| 2025-06-20 | $5.42 | $5.45 | $5.41 | $5.42 | $5.42 | 53,159,350 |
| 2025-06-19 | $5.48 | $5.49 | $5.40 | $5.42 | $5.42 | 75,441,970 |
| 2025-06-18 | $5.54 | $5.55 | $5.48 | $5.49 | $5.49 | 96,788,500 |
| 2025-06-17 | $5.51 | $5.54 | $5.49 | $5.54 | $5.54 | 78,438,030 |
| 2025-06-13 | $5.55 | $5.59 | $5.52 | $5.56 | $5.56 | 163,978,300 |
| 2025-06-12 | $5.58 | $5.58 | $5.53 | $5.56 | $5.56 | 74,330,350 |
| 2025-06-11 | $5.53 | $5.60 | $5.52 | $5.57 | $5.57 | 92,700,550 |
| 2025-06-10 | $5.58 | $5.59 | $5.51 | $5.53 | $5.53 | 85,215,640 |
| 2025-06-09 | $5.62 | $5.63 | $5.57 | $5.58 | $5.58 | 75,400,770 |
| 2025-06-06 | $5.60 | $5.66 | $5.59 | $5.61 | $5.61 | 69,586,740 |
| 2025-06-05 | $5.64 | $5.66 | $5.57 | $5.60 | $5.60 | 65,565,900 |
| 2025-06-04 | $5.61 | $5.65 | $5.60 | $5.64 | $5.64 | 35,717,220 |
| 2025-06-03 | $5.56 | $5.62 | $5.55 | $5.62 | $5.62 | 40,162,730 |
| 2025-05-30 | $5.58 | $5.63 | $5.55 | $5.59 | $5.59 | 52,965,370 |
| 2025-05-29 | $5.56 | $5.61 | $5.54 | $5.59 | $5.59 | 40,642,550 |
| 2025-05-28 | $5.56 | $5.57 | $5.54 | $5.55 | $5.55 | 26,464,480 |
| 2025-05-27 | $5.58 | $5.59 | $5.55 | $5.56 | $5.56 | 29,767,530 |
| 2025-05-26 | $5.55 | $5.60 | $5.54 | $5.58 | $5.58 | 37,872,590 |
| 2025-05-23 | $5.64 | $5.65 | $5.58 | $5.58 | $5.58 | 42,733,290 |
| 2025-05-22 | $5.65 | $5.67 | $5.61 | $5.64 | $5.64 | 36,772,150 |
| 2025-05-21 | $5.66 | $5.68 | $5.65 | $5.66 | $5.66 | 35,641,790 |
| 2025-05-20 | $5.65 | $5.67 | $5.62 | $5.65 | $5.65 | 34,821,820 |
| 2025-05-19 | $5.62 | $5.66 | $5.61 | $5.64 | $5.64 | 35,848,020 |
| 2025-05-16 | $5.69 | $5.71 | $5.61 | $5.65 | $5.65 | 66,089,100 |
| 2025-05-15 | $5.72 | $5.76 | $5.67 | $5.70 | $5.70 | 53,561,330 |
| 2025-05-14 | $5.68 | $5.73 | $5.64 | $5.73 | $5.73 | 72,584,480 |
| 2025-05-13 | $5.64 | $5.72 | $5.62 | $5.69 | $5.69 | 96,405,720 |
| 2025-05-12 | $5.60 | $5.63 | $5.57 | $5.62 | $5.62 | 56,091,490 |
| 2025-05-09 | $5.60 | $5.62 | $5.57 | $5.57 | $5.57 | 41,574,440 |
| 2025-05-08 | $5.60 | $5.63 | $5.58 | $5.61 | $5.61 | 43,292,090 |
| 2025-05-07 | $5.63 | $5.64 | $5.57 | $5.62 | $5.62 | 63,601,100 |
| 2025-05-06 | $5.53 | $5.59 | $5.52 | $5.56 | $5.56 | 55,263,400 |
| 2025-04-30 | $5.54 | $5.56 | $5.51 | $5.52 | $5.52 | 45,780,200 |
| 2025-04-29 | $5.58 | $5.60 | $5.53 | $5.54 | $5.54 | 42,178,310 |
| 2025-04-28 | $5.64 | $5.64 | $5.58 | $5.58 | $5.58 | 37,968,780 |
| 2025-04-25 | $5.65 | $5.66 | $5.63 | $5.65 | $5.65 | 34,660,600 |
| 2025-04-24 | $5.65 | $5.66 | $5.60 | $5.64 | $5.64 | 36,931,800 |
| 2025-04-23 | $5.70 | $5.71 | $5.64 | $5.65 | $5.65 | 45,754,540 |
| 2025-04-22 | $5.69 | $5.71 | $5.67 | $5.69 | $5.69 | 41,925,350 |
| 2025-04-21 | $5.73 | $5.75 | $5.68 | $5.69 | $5.69 | 45,500,600 |
| 2025-04-18 | $5.71 | $5.75 | $5.68 | $5.72 | $5.72 | 50,763,260 |
| 2025-04-17 | $5.68 | $5.73 | $5.66 | $5.73 | $5.73 | 60,804,910 |
| 2025-04-16 | $5.65 | $5.71 | $5.56 | $5.71 | $5.71 | 91,070,360 |
| 2025-04-15 | $5.63 | $5.65 | $5.58 | $5.65 | $5.65 | 48,676,840 |
| 2025-04-14 | $5.67 | $5.68 | $5.63 | $5.64 | $5.64 | 53,720,800 |
| 2025-04-11 | $5.72 | $5.73 | $5.64 | $5.67 | $5.67 | 70,560,410 |
| 2025-04-10 | $5.72 | $5.72 | $5.60 | $5.69 | $5.69 | 99,005,880 |
| 2025-04-09 | $5.61 | $5.68 | $5.49 | $5.68 | $5.68 | 132,492,040 |
| 2025-04-08 | $5.33 | $5.65 | $5.32 | $5.63 | $5.63 | 186,766,980 |
| 2025-04-07 | $5.50 | $5.50 | $5.16 | $5.34 | $5.34 | 179,583,140 |
| 2025-04-03 | $5.56 | $5.65 | $5.55 | $5.62 | $5.62 | 66,892,480 |
| 2025-04-02 | $5.55 | $5.60 | $5.54 | $5.58 | $5.58 | 52,505,160 |
| 2025-04-01 | $5.53 | $5.59 | $5.52 | $5.56 | $5.56 | 86,812,430 |
| 2025-03-31 | $5.72 | $5.73 | $5.52 | $5.53 | $5.53 | 193,801,230 |
| 2025-03-28 | $5.86 | $5.87 | $5.79 | $5.82 | $5.82 | 51,825,290 |
| 2025-03-27 | $5.90 | $5.92 | $5.86 | $5.86 | $5.86 | 61,737,360 |
| 2025-03-26 | $5.87 | $5.92 | $5.84 | $5.90 | $5.90 | 83,363,040 |
| 2025-03-25 | $5.83 | $5.88 | $5.79 | $5.86 | $5.86 | 66,984,980 |
| 2025-03-24 | $5.84 | $5.90 | $5.78 | $5.81 | $5.81 | 61,550,200 |
| 2025-03-21 | $5.87 | $5.95 | $5.83 | $5.83 | $5.83 | 94,404,140 |
| 2025-03-20 | $5.88 | $5.92 | $5.86 | $5.88 | $5.88 | 60,241,530 |
| 2025-03-19 | $5.89 | $5.90 | $5.86 | $5.88 | $5.88 | 47,180,740 |
| 2025-03-18 | $5.92 | $5.94 | $5.87 | $5.89 | $5.89 | 47,491,920 |
| 2025-03-17 | $5.90 | $5.95 | $5.88 | $5.90 | $5.90 | 73,317,630 |
| 2025-03-14 | $5.78 | $5.90 | $5.77 | $5.89 | $5.89 | 116,597,300 |
| 2025-03-13 | $5.76 | $5.81 | $5.75 | $5.77 | $5.77 | 61,920,070 |
| 2025-03-12 | $5.78 | $5.81 | $5.75 | $5.78 | $5.78 | 61,888,630 |
| 2025-03-11 | $5.73 | $5.79 | $5.71 | $5.79 | $5.79 | 58,432,530 |
| 2025-03-10 | $5.82 | $5.83 | $5.75 | $5.77 | $5.77 | 87,844,710 |
| 2025-03-07 | $5.87 | $5.87 | $5.82 | $5.82 | $5.82 | 62,109,290 |
| 2025-03-06 | $5.86 | $5.90 | $5.81 | $5.88 | $5.88 | 80,463,030 |
| 2025-03-05 | $5.85 | $5.87 | $5.80 | $5.85 | $5.85 | 65,710,650 |
| 2025-03-04 | $5.88 | $5.88 | $5.81 | $5.85 | $5.85 | 73,323,520 |
| 2025-03-03 | $5.90 | $5.96 | $5.86 | $5.88 | $5.88 | 80,087,560 |
| 2025-02-28 | $5.92 | $5.99 | $5.89 | $5.91 | $5.91 | 127,032,820 |
| 2025-02-27 | $5.92 | $5.95 | $5.88 | $5.93 | $5.93 | 67,535,800 |
| 2025-02-26 | $5.86 | $5.98 | $5.86 | $5.92 | $5.92 | 86,636,500 |
| 2025-02-25 | $5.92 | $5.94 | $5.85 | $5.86 | $5.86 | 83,464,180 |
| 2025-02-24 | $5.81 | $6.02 | $5.79 | $5.96 | $5.96 | 168,576,950 |
| 2025-02-20 | $5.91 | $5.92 | $5.80 | $5.82 | $5.82 | 102,255,120 |
| 2025-02-19 | $5.89 | $5.96 | $5.88 | $5.93 | $5.93 | 71,327,130 |
| 2025-02-18 | $5.95 | $5.98 | $5.90 | $5.90 | $5.90 | 76,886,890 |
| 2025-02-17 | $5.97 | $5.99 | $5.92 | $5.96 | $5.96 | 67,686,390 |
| 2025-02-14 | $5.96 | $5.99 | $5.90 | $5.97 | $5.97 | 60,029,790 |
| 2025-02-13 | $5.92 | $6.01 | $5.91 | $5.95 | $5.95 | 95,389,000 |
| 2025-02-12 | $5.90 | $5.93 | $5.86 | $5.93 | $5.93 | 60,637,760 |
| 2025-02-11 | $5.97 | $5.98 | $5.88 | $5.91 | $5.91 | 59,396,410 |
| 2025-02-10 | $5.92 | $5.99 | $5.92 | $5.96 | $5.96 | 74,143,970 |
| 2025-02-07 | $5.88 | $5.98 | $5.84 | $5.93 | $5.93 | 108,548,970 |
| 2025-02-06 | $5.81 | $5.88 | $5.79 | $5.88 | $5.88 | 63,201,790 |
| 2025-02-05 | $5.93 | $5.94 | $5.80 | $5.82 | $5.82 | 78,476,020 |
| 2025-01-27 | $5.90 | $5.96 | $5.90 | $5.92 | $5.92 | 53,726,580 |
| 2025-01-24 | $5.87 | $5.92 | $5.84 | $5.90 | $5.90 | 46,677,600 |
| 2025-01-23 | $5.84 | $5.94 | $5.84 | $5.86 | $5.86 | 63,121,370 |
| 2025-01-22 | $5.88 | $5.88 | $5.77 | $5.80 | $5.80 | 52,561,950 |
| 2025-01-21 | $5.93 | $5.96 | $5.87 | $5.88 | $5.88 | 44,560,060 |
| 2025-01-20 | $5.98 | $6.00 | $5.91 | $5.93 | $5.93 | 46,525,930 |
| 2025-01-17 | $5.92 | $5.96 | $5.85 | $5.93 | $5.93 | 48,268,630 |
| 2025-01-16 | $5.91 | $5.99 | $5.89 | $5.91 | $5.91 | 54,385,030 |
| 2025-01-15 | $5.92 | $5.95 | $5.89 | $5.90 | $5.90 | 45,871,010 |
| 2025-01-14 | $5.82 | $5.95 | $5.81 | $5.93 | $5.93 | 63,225,030 |
| 2025-01-13 | $5.77 | $5.85 | $5.73 | $5.81 | $5.81 | 48,977,700 |
| 2025-01-09 | $5.96 | $5.99 | $5.89 | $5.91 | $5.91 | 48,656,870 |
| 2025-01-08 | $6.00 | $6.01 | $5.87 | $5.97 | $5.97 | 80,915,540 |
| 2025-01-07 | $6.02 | $6.06 | $5.95 | $6.02 | $6.02 | 60,050,080 |
| 2025-01-06 | $6.04 | $6.07 | $5.92 | $6.03 | $6.03 | 75,611,160 |
| 2025-01-03 | $6.12 | $6.16 | $6.02 | $6.03 | $6.03 | 86,932,470 |
| 2025-01-02 | $6.40 | $6.42 | $6.05 | $6.10 | $6.10 | 142,505,660 |
| 2024-12-31 | $6.51 | $6.52 | $6.39 | $6.39 | $6.39 | 82,714,050 |
| 2024-12-30 | $6.49 | $6.56 | $6.46 | $6.52 | $6.52 | 72,696,390 |
| 2024-12-27 | $6.44 | $6.50 | $6.42 | $6.50 | $6.50 | 68,181,500 |
| 2024-12-26 | $6.53 | $6.53 | $6.42 | $6.44 | $6.44 | 71,108,400 |
| 2024-12-25 | $6.53 | $6.56 | $6.48 | $6.53 | $6.53 | 83,720,810 |
| 2024-12-24 | $6.46 | $6.53 | $6.45 | $6.50 | $6.50 | 80,036,560 |
| 2024-12-23 | $6.37 | $6.52 | $6.36 | $6.44 | $6.44 | 125,899,660 |
| 2024-12-20 | $6.45 | $6.47 | $6.35 | $6.36 | $6.36 | 71,176,720 |
| 2024-12-19 | $6.37 | $6.45 | $6.31 | $6.45 | $6.45 | 81,580,080 |
| 2024-12-18 | $6.47 | $6.57 | $6.40 | $6.41 | $6.41 | 133,256,370 |
| 2024-12-17 | $6.38 | $6.43 | $6.34 | $6.35 | $6.35 | 70,107,270 |
| 2024-12-16 | $6.43 | $6.47 | $6.36 | $6.38 | $6.38 | 78,903,630 |
| 2024-12-13 | $6.58 | $6.59 | $6.41 | $6.42 | $6.42 | 124,641,020 |
| 2024-12-12 | $6.58 | $6.62 | $6.51 | $6.61 | $6.61 | 77,186,630 |
| 2024-12-11 | $6.59 | $6.64 | $6.55 | $6.57 | $6.57 | 81,587,450 |
| 2024-12-10 | $6.76 | $6.80 | $6.58 | $6.59 | $6.59 | 124,982,430 |
| 2024-12-09 | $6.67 | $6.67 | $6.57 | $6.61 | $6.61 | 70,128,560 |
| 2024-12-06 | $6.59 | $6.67 | $6.58 | $6.65 | $6.65 | 79,791,710 |
| 2024-12-05 | $6.57 | $6.66 | $6.56 | $6.58 | $6.58 | 59,965,890 |
| 2024-12-04 | $6.62 | $6.64 | $6.53 | $6.61 | $6.61 | 80,562,400 |
| 2024-12-03 | $6.50 | $6.67 | $6.47 | $6.63 | $6.63 | 114,134,120 |
| 2024-12-02 | $6.41 | $6.54 | $6.39 | $6.51 | $6.51 | 96,533,850 |
| 2024-11-29 | $6.39 | $6.47 | $6.37 | $6.41 | $6.41 | 78,713,000 |
| 2024-11-28 | $6.41 | $6.46 | $6.35 | $6.39 | $6.39 | 74,197,800 |
| 2024-11-27 | $6.37 | $6.42 | $6.25 | $6.41 | $6.41 | 83,354,410 |
| 2024-11-26 | $6.37 | $6.40 | $6.33 | $6.38 | $6.38 | 65,635,670 |
| 2024-11-25 | $6.47 | $6.50 | $6.34 | $6.37 | $6.37 | 93,745,990 |
| 2024-11-22 | $6.68 | $6.70 | $6.46 | $6.46 | $6.46 | 124,933,040 |
| 2024-11-21 | $6.70 | $6.75 | $6.62 | $6.67 | $6.67 | 111,632,710 |
| 2024-11-20 | $6.72 | $6.79 | $6.67 | $6.72 | $6.72 | 113,108,600 |
| 2024-11-19 | $6.87 | $6.92 | $6.65 | $6.75 | $6.75 | 266,541,560 |
| 2024-11-18 | $6.86 | $7.20 | $6.78 | $7.00 | $7.00 | 497,254,320 |
| 2024-11-15 | $6.61 | $6.71 | $6.57 | $6.57 | $6.57 | 97,256,430 |
| 2024-11-14 | $6.69 | $6.77 | $6.62 | $6.63 | $6.63 | 74,448,550 |
| 2024-11-13 | $6.62 | $6.83 | $6.61 | $6.72 | $6.72 | 112,465,700 |
| 2024-11-12 | $6.73 | $6.80 | $6.63 | $6.64 | $6.64 | 105,964,800 |
| 2024-11-11 | $6.79 | $6.84 | $6.63 | $6.74 | $6.74 | 120,160,960 |
| 2024-11-08 | $7.00 | $7.02 | $6.77 | $6.80 | $6.80 | 174,315,660 |
| 2024-11-07 | $6.70 | $6.96 | $6.69 | $6.94 | $6.94 | 212,669,950 |
| 2024-11-06 | $6.67 | $6.79 | $6.64 | $6.73 | $6.73 | 154,648,570 |
| 2024-11-05 | $6.57 | $6.71 | $6.56 | $6.70 | $6.70 | 139,390,400 |
| 2024-11-04 | $6.54 | $6.60 | $6.46 | $6.60 | $6.60 | 99,929,240 |
| 2024-11-01 | $6.41 | $6.72 | $6.39 | $6.54 | $6.54 | 217,149,110 |
| 2024-10-31 | $6.36 | $6.46 | $6.32 | $6.41 | $6.41 | 94,629,910 |
| 2024-10-30 | $6.45 | $6.53 | $6.36 | $6.39 | $6.39 | 86,043,730 |
| 2024-10-29 | $6.56 | $6.58 | $6.45 | $6.46 | $6.46 | 82,389,200 |
| 2024-10-28 | $6.51 | $6.58 | $6.41 | $6.55 | $6.55 | 104,160,310 |
| 2024-10-25 | $6.57 | $6.61 | $6.53 | $6.56 | $6.56 | 79,900,550 |
| 2024-10-24 | $6.65 | $6.67 | $6.52 | $6.57 | $6.57 | 91,349,910 |
| 2024-10-23 | $6.64 | $6.83 | $6.63 | $6.70 | $6.70 | 161,807,500 |
| 2024-10-22 | $6.65 | $6.68 | $6.58 | $6.64 | $6.64 | 91,347,110 |
| 2024-10-21 | $6.62 | $6.70 | $6.50 | $6.68 | $6.68 | 178,982,140 |
| 2024-10-18 | $6.42 | $6.67 | $6.31 | $6.57 | $6.57 | 180,171,310 |
| 2024-10-17 | $6.58 | $6.68 | $6.43 | $6.44 | $6.44 | 139,863,800 |
| 2024-10-16 | $6.48 | $6.68 | $6.48 | $6.58 | $6.58 | 149,702,350 |
| 2024-10-15 | $6.62 | $6.80 | $6.50 | $6.53 | $6.53 | 181,673,700 |
| 2024-10-14 | $6.68 | $6.89 | $6.60 | $6.71 | $6.71 | 282,406,980 |
| 2024-10-11 | $6.86 | $6.86 | $6.55 | $6.59 | $6.59 | 360,114,090 |
| 2024-10-10 | $6.30 | $6.86 | $6.30 | $6.86 | $6.86 | 434,511,410 |
| 2024-10-09 | $6.77 | $6.77 | $6.23 | $6.24 | $6.24 | 288,633,370 |
| 2024-10-08 | $7.23 | $7.23 | $6.64 | $6.86 | $6.86 | 424,408,800 |
| 2024-09-30 | $6.24 | $6.64 | $6.15 | $6.57 | $6.57 | 336,823,600 |
| 2024-09-27 | $5.99 | $6.10 | $5.90 | $6.06 | $6.06 | 161,929,460 |
| 2024-09-26 | $5.57 | $5.94 | $5.55 | $5.94 | $5.94 | 180,109,590 |
| 2024-09-25 | $5.46 | $5.77 | $5.46 | $5.64 | $5.64 | 210,624,380 |
| 2024-09-24 | $5.22 | $5.38 | $5.20 | $5.37 | $5.37 | 118,124,020 |
| 2024-09-23 | $5.16 | $5.23 | $5.14 | $5.18 | $5.18 | 46,481,030 |
| 2024-09-20 | $5.13 | $5.18 | $5.08 | $5.18 | $5.18 | 71,961,340 |
| 2024-09-19 | $5.06 | $5.17 | $5.02 | $5.13 | $5.13 | 76,191,980 |
| 2024-09-18 | $5.02 | $5.06 | $4.95 | $5.04 | $5.04 | 54,414,990 |
| 2024-09-13 | $5.09 | $5.12 | $5.02 | $5.02 | $5.02 | 62,183,450 |
| 2024-09-12 | $5.09 | $5.13 | $5.08 | $5.08 | $5.08 | 58,160,880 |
| 2024-09-11 | $5.12 | $5.13 | $5.06 | $5.09 | $5.09 | 56,404,430 |
| 2024-09-10 | $5.17 | $5.19 | $5.07 | $5.14 | $5.14 | 70,242,020 |
| 2024-09-09 | $5.24 | $5.24 | $5.13 | $5.16 | $5.16 | 77,433,590 |
| 2024-09-06 | $5.30 | $5.33 | $5.25 | $5.25 | $5.25 | 53,877,770 |
| 2024-09-05 | $5.27 | $5.31 | $5.23 | $5.29 | $5.29 | 71,814,060 |
| 2024-09-04 | $5.37 | $5.38 | $5.25 | $5.26 | $5.26 | 93,320,250 |
| 2024-09-03 | $5.47 | $5.48 | $5.35 | $5.39 | $5.39 | 98,760,400 |
| 2024-09-02 | $5.70 | $5.71 | $5.47 | $5.47 | $5.47 | 139,174,180 |
| 2024-08-30 | $5.72 | $5.82 | $5.68 | $5.76 | $5.76 | 82,097,170 |
| 2024-08-29 | $5.88 | $5.88 | $5.72 | $5.73 | $5.73 | 98,474,220 |
| 2024-08-28 | $6.03 | $6.08 | $5.87 | $5.88 | $5.88 | 71,007,110 |
| 2024-08-27 | $6.12 | $6.13 | $6.01 | $6.05 | $6.05 | 41,409,950 |
| 2024-08-26 | $6.09 | $6.12 | $6.06 | $6.11 | $6.11 | 42,619,920 |
| 2024-08-23 | $6.10 | $6.12 | $6.04 | $6.07 | $6.07 | 41,241,100 |
| 2024-08-22 | $6.04 | $6.10 | $6.03 | $6.08 | $6.08 | 67,965,580 |
| 2024-08-21 | $6.07 | $6.07 | $5.98 | $6.03 | $6.03 | 62,711,140 |
| 2024-08-20 | $6.14 | $6.17 | $6.04 | $6.07 | $6.07 | 62,661,480 |
| 2024-08-19 | $6.03 | $6.15 | $6.02 | $6.12 | $6.12 | 95,101,120 |
| 2024-08-16 | $6.00 | $6.04 | $5.98 | $6.02 | $6.02 | 53,172,570 |
| 2024-08-15 | $5.93 | $6.02 | $5.88 | $6.00 | $6.00 | 68,715,360 |
| 2024-08-14 | $5.96 | $5.99 | $5.92 | $5.93 | $5.93 | 38,423,960 |
| 2024-08-13 | $5.94 | $5.97 | $5.91 | $5.96 | $5.96 | 42,505,370 |
| 2024-08-12 | $6.00 | $6.00 | $5.92 | $5.93 | $5.93 | 56,760,910 |
| 2024-08-09 | $6.02 | $6.07 | $6.01 | $6.01 | $6.01 | 52,712,190 |
| 2024-08-08 | $6.03 | $6.06 | $5.97 | $6.01 | $6.01 | 57,767,330 |
| 2024-08-07 | $6.10 | $6.16 | $6.05 | $6.06 | $6.06 | 67,502,780 |
| 2024-08-06 | $6.18 | $6.22 | $6.05 | $6.10 | $6.10 | 80,997,280 |
| 2024-08-05 | $6.22 | $6.31 | $6.14 | $6.15 | $6.15 | 77,522,470 |
| 2024-08-02 | $6.25 | $6.28 | $6.22 | $6.23 | $6.23 | 54,871,400 |
| 2024-08-01 | $6.22 | $6.35 | $6.21 | $6.28 | $6.28 | 92,945,540 |
| 2024-07-31 | $6.20 | $6.24 | $6.15 | $6.22 | $6.22 | 84,653,620 |
| 2024-07-30 | $6.18 | $6.22 | $6.13 | $6.17 | $6.17 | 66,650,380 |
| 2024-07-29 | $6.12 | $6.25 | $6.11 | $6.21 | $6.21 | 57,677,210 |
| 2024-07-26 | $6.12 | $6.21 | $6.09 | $6.12 | $6.12 | 76,510,950 |
| 2024-07-25 | $6.45 | $6.49 | $6.30 | $6.32 | $6.32 | 89,312,220 |
| 2024-07-24 | $6.31 | $6.47 | $6.30 | $6.42 | $6.42 | 95,963,330 |
| 2024-07-23 | $6.33 | $6.39 | $6.31 | $6.31 | $6.31 | 55,626,350 |
| 2024-07-22 | $6.34 | $6.42 | $6.28 | $6.34 | $6.34 | 71,998,660 |
| 2024-07-19 | $6.29 | $6.36 | $6.26 | $6.34 | $6.34 | 77,880,400 |
| 2024-07-18 | $6.24 | $6.33 | $6.17 | $6.31 | $6.31 | 84,852,310 |
| 2024-07-17 | $6.24 | $6.27 | $6.22 | $6.25 | $6.25 | 61,114,440 |
| 2024-07-16 | $6.18 | $6.26 | $6.14 | $6.26 | $6.26 | 66,293,830 |
| 2024-07-15 | $6.19 | $6.22 | $6.15 | $6.18 | $6.18 | 54,377,720 |
| 2024-07-12 | $6.21 | $6.27 | $6.20 | $6.22 | $6.22 | 67,903,000 |
| 2024-07-11 | $6.19 | $6.23 | $6.17 | $6.22 | $6.22 | 89,331,050 |
| 2024-07-10 | $6.22 | $6.26 | $6.13 | $6.14 | $6.14 | 76,321,520 |
| 2024-07-09 | $6.18 | $6.25 | $6.09 | $6.24 | $6.24 | 97,738,380 |
| 2024-07-08 | $6.37 | $6.38 | $6.17 | $6.20 | $6.20 | 97,044,990 |
| 2024-07-05 | $6.49 | $6.50 | $6.36 | $6.39 | $6.39 | 79,641,490 |
| 2024-07-04 | $6.54 | $6.55 | $6.49 | $6.49 | $6.49 | 56,306,330 |
| 2024-07-03 | $6.53 | $6.59 | $6.51 | $6.53 | $6.53 | 60,267,400 |
| 2024-07-02 | $6.57 | $6.59 | $6.50 | $6.55 | $6.55 | 67,692,990 |
| 2024-07-01 | $6.51 | $6.61 | $6.51 | $6.57 | $6.57 | 75,082,910 |
| 2024-06-28 | $6.42 | $6.59 | $6.40 | $6.52 | $6.52 | 90,907,960 |
| 2024-06-27 | $6.43 | $6.50 | $6.41 | $6.42 | $6.42 | 53,007,300 |
| 2024-06-26 | $6.45 | $6.47 | $6.37 | $6.44 | $6.44 | 56,042,800 |
| 2024-06-25 | $6.42 | $6.54 | $6.41 | $6.46 | $6.46 | 63,025,540 |
| 2024-06-24 | $6.49 | $6.51 | $6.39 | $6.42 | $6.42 | 60,261,420 |
| 2024-06-21 | $6.46 | $6.52 | $6.44 | $6.51 | $6.51 | 54,959,050 |
| 2024-06-20 | $6.51 | $6.53 | $6.43 | $6.45 | $6.45 | 45,463,150 |
| 2024-06-19 | $6.52 | $6.59 | $6.50 | $6.52 | $6.52 | 53,984,070 |
| 2024-06-18 | $6.41 | $6.55 | $6.37 | $6.52 | $6.52 | 74,659,090 |
| 2024-06-17 | $6.42 | $6.52 | $6.39 | $6.41 | $6.41 | 60,010,300 |
| 2024-06-14 | $6.37 | $6.47 | $6.36 | $6.45 | $6.45 | 75,857,950 |
| 2024-06-13 | $6.45 | $6.48 | $6.37 | $6.39 | $6.39 | 67,122,940 |
| 2024-06-12 | $6.42 | $6.47 | $6.31 | $6.46 | $6.46 | 109,439,650 |
| 2024-06-11 | $6.67 | $6.67 | $6.42 | $6.43 | $6.43 | 116,928,340 |
| 2024-06-07 | $6.68 | $6.76 | $6.60 | $6.68 | $6.68 | 90,422,960 |
| 2024-06-06 | $6.63 | $6.71 | $6.63 | $6.68 | $6.68 | 87,055,960 |
| 2024-06-05 | $6.67 | $6.71 | $6.60 | $6.63 | $6.63 | 80,721,110 |
| 2024-06-04 | $6.60 | $6.68 | $6.57 | $6.67 | $6.67 | 78,030,980 |
| 2024-06-03 | $6.57 | $6.63 | $6.49 | $6.61 | $6.61 | 80,183,160 |
| 2024-05-31 | $6.61 | $6.65 | $6.58 | $6.58 | $6.58 | 50,341,650 |
| 2024-05-30 | $6.66 | $6.71 | $6.59 | $6.61 | $6.61 | 67,948,510 |
| 2024-05-29 | $6.72 | $6.77 | $6.67 | $6.68 | $6.68 | 64,677,760 |
| 2024-05-28 | $6.80 | $6.82 | $6.71 | $6.72 | $6.72 | 59,385,680 |
| 2024-05-27 | $6.72 | $6.80 | $6.70 | $6.80 | $6.80 | 63,302,650 |
| 2024-05-24 | $6.79 | $6.84 | $6.71 | $6.71 | $6.71 | 78,158,570 |
| 2024-05-23 | $6.88 | $6.89 | $6.76 | $6.82 | $6.82 | 92,615,710 |
| 2024-05-22 | $6.81 | $6.95 | $6.78 | $6.90 | $6.90 | 120,205,220 |
| 2024-05-21 | $6.82 | $6.89 | $6.78 | $6.81 | $6.81 | 80,845,100 |
| 2024-05-20 | $6.87 | $6.93 | $6.76 | $6.85 | $6.85 | 119,528,760 |
| 2024-05-17 | $6.75 | $6.84 | $6.69 | $6.84 | $6.84 | 93,434,000 |
| 2024-05-16 | $6.65 | $6.78 | $6.64 | $6.73 | $6.73 | 108,707,270 |
| 2024-05-15 | $6.77 | $6.78 | $6.65 | $6.65 | $6.65 | 85,626,130 |
| 2024-05-14 | $6.81 | $6.83 | $6.73 | $6.76 | $6.76 | 87,601,350 |
| 2024-05-13 | $6.67 | $6.86 | $6.62 | $6.81 | $6.81 | 162,452,850 |
| 2024-05-10 | $6.61 | $6.70 | $6.58 | $6.70 | $6.70 | 140,829,040 |
| 2024-05-09 | $6.52 | $6.65 | $6.52 | $6.61 | $6.61 | 90,365,290 |
| 2024-05-08 | $6.60 | $6.60 | $6.52 | $6.54 | $6.54 | 77,749,310 |
| 2024-05-07 | $6.60 | $6.69 | $6.58 | $6.61 | $6.61 | 101,796,700 |
| 2024-05-06 | $6.59 | $6.65 | $6.55 | $6.63 | $6.63 | 166,133,980 |
| 2024-04-30 | $6.80 | $6.81 | $6.50 | $6.57 | $6.57 | 266,810,160 |
| 2024-04-29 | $6.95 | $6.96 | $6.80 | $6.85 | $6.85 | 152,059,840 |
| 2024-04-26 | $6.91 | $6.99 | $6.84 | $6.98 | $6.98 | 104,057,350 |
| 2024-04-25 | $6.91 | $6.96 | $6.85 | $6.94 | $6.94 | 61,822,900 |
| 2024-04-24 | $6.88 | $6.93 | $6.84 | $6.91 | $6.91 | 72,456,050 |
| 2024-04-23 | $7.11 | $7.15 | $6.83 | $6.88 | $6.88 | 147,735,050 |
| 2024-04-22 | $7.20 | $7.29 | $7.08 | $7.10 | $7.10 | 97,524,410 |
| 2024-04-19 | $7.22 | $7.33 | $7.19 | $7.23 | $7.23 | 110,368,510 |
| 2024-04-18 | $7.23 | $7.34 | $7.20 | $7.22 | $7.22 | 143,480,030 |
| 2024-04-17 | $7.15 | $7.28 | $7.05 | $7.28 | $7.28 | 159,321,160 |
| 2024-04-16 | $7.27 | $7.37 | $7.10 | $7.16 | $7.16 | 194,961,450 |
| 2024-04-15 | $6.81 | $7.38 | $6.81 | $7.34 | $7.34 | 272,797,910 |
| 2024-04-12 | $6.92 | $6.93 | $6.78 | $6.80 | $6.80 | 79,911,420 |
| 2024-04-11 | $6.82 | $6.99 | $6.74 | $6.90 | $6.90 | 91,680,630 |
| 2024-04-10 | $6.90 | $7.01 | $6.79 | $6.85 | $6.85 | 82,874,770 |
| 2024-04-09 | $7.09 | $7.13 | $6.86 | $6.91 | $6.91 | 129,387,850 |
| 2024-04-08 | $7.03 | $7.21 | $6.98 | $7.08 | $7.08 | 133,185,120 |
| 2024-04-03 | $7.10 | $7.15 | $7.03 | $7.10 | $7.10 | 92,412,730 |
| 2024-04-02 | $7.18 | $7.21 | $7.07 | $7.10 | $7.10 | 91,761,140 |
| 2024-04-01 | $7.04 | $7.23 | $7.03 | $7.19 | $7.19 | 153,300,100 |
| 2024-03-29 | $6.81 | $7.01 | $6.78 | $7.01 | $7.01 | 159,472,000 |
| 2024-03-28 | $6.78 | $6.88 | $6.74 | $6.81 | $6.81 | 108,451,970 |
| 2024-03-27 | $6.86 | $6.99 | $6.83 | $6.83 | $6.83 | 100,767,820 |
| 2024-03-26 | $6.82 | $6.91 | $6.74 | $6.90 | $6.90 | 113,409,540 |
| 2024-03-25 | $6.70 | $6.91 | $6.68 | $6.81 | $6.81 | 115,522,100 |
| 2024-03-22 | $6.86 | $6.87 | $6.68 | $6.73 | $6.73 | 115,157,040 |
| 2024-03-21 | $6.89 | $6.92 | $6.82 | $6.87 | $6.87 | 106,426,380 |
| 2024-03-20 | $6.75 | $6.92 | $6.71 | $6.88 | $6.88 | 142,766,650 |
| 2024-03-19 | $6.82 | $7.04 | $6.75 | $6.77 | $6.77 | 164,890,230 |
| 2024-03-18 | $6.56 | $6.96 | $6.55 | $6.85 | $6.85 | 275,969,670 |
| 2024-03-15 | $6.53 | $6.62 | $6.40 | $6.54 | $6.54 | 141,585,260 |
| 2024-03-14 | $6.35 | $6.75 | $6.33 | $6.57 | $6.57 | 272,925,490 |
| 2024-03-13 | $6.39 | $6.40 | $6.28 | $6.35 | $6.35 | 97,651,760 |
| 2024-03-12 | $6.50 | $6.52 | $6.38 | $6.41 | $6.41 | 126,502,890 |
| 2024-03-11 | $6.53 | $6.64 | $6.43 | $6.52 | $6.52 | 118,259,260 |
| 2024-03-08 | $6.44 | $6.52 | $6.38 | $6.50 | $6.50 | 96,985,460 |
| 2024-03-07 | $6.39 | $6.61 | $6.39 | $6.45 | $6.45 | 144,894,860 |
| 2024-03-06 | $6.51 | $6.53 | $6.38 | $6.42 | $6.42 | 124,645,260 |
| 2024-03-05 | $6.24 | $6.49 | $6.23 | $6.49 | $6.49 | 198,981,650 |
| 2024-03-04 | $6.33 | $6.34 | $6.24 | $6.26 | $6.26 | 95,531,710 |
| 2024-03-01 | $6.35 | $6.40 | $6.30 | $6.34 | $6.34 | 96,691,980 |
| 2024-02-29 | $6.28 | $6.35 | $6.25 | $6.35 | $6.35 | 108,635,060 |
| 2024-02-28 | $6.28 | $6.43 | $6.26 | $6.32 | $6.32 | 162,146,220 |
| 2024-02-27 | $6.24 | $6.29 | $6.22 | $6.29 | $6.29 | 101,998,120 |
| 2024-02-26 | $6.40 | $6.43 | $6.26 | $6.27 | $6.27 | 136,898,800 |
| 2024-02-23 | $6.45 | $6.47 | $6.36 | $6.43 | $6.43 | 122,709,130 |
| 2024-02-22 | $6.41 | $6.49 | $6.37 | $6.47 | $6.47 | 114,602,250 |
| 2024-02-21 | $6.33 | $6.59 | $6.29 | $6.46 | $6.46 | 200,274,040 |
| 2024-02-20 | $6.32 | $6.38 | $6.26 | $6.35 | $6.35 | 126,072,380 |
| 2024-02-19 | $6.35 | $6.38 | $6.22 | $6.34 | $6.34 | 175,069,650 |
| 2024-02-08 | $6.37 | $6.45 | $6.25 | $6.33 | $6.33 | 150,732,360 |
| 2024-02-07 | $6.21 | $6.35 | $6.15 | $6.34 | $6.34 | 174,317,910 |
| 2024-02-06 | $6.00 | $6.28 | $5.98 | $6.22 | $6.22 | 171,916,410 |
| 2024-02-05 | $6.15 | $6.24 | $5.98 | $6.05 | $6.05 | 181,954,580 |
| 2024-02-02 | $6.15 | $6.35 | $5.99 | $6.21 | $6.21 | 191,084,170 |
| 2024-02-01 | $6.22 | $6.27 | $6.12 | $6.15 | $6.15 | 185,347,810 |
| 2024-01-31 | $6.41 | $6.47 | $6.25 | $6.31 | $6.31 | 192,803,920 |
| 2024-01-30 | $6.40 | $6.65 | $6.37 | $6.48 | $6.48 | 233,503,810 |
| 2024-01-29 | $6.36 | $6.90 | $6.32 | $6.49 | $6.49 | 350,070,980 |
| 2024-01-26 | $6.41 | $6.50 | $6.23 | $6.40 | $6.40 | 268,874,990 |
| 2024-01-25 | $5.98 | $6.46 | $5.96 | $6.41 | $6.41 | 400,624,600 |
| 2024-01-24 | $5.59 | $6.07 | $5.57 | $6.03 | $6.03 | 277,081,620 |
| 2024-01-23 | $5.58 | $5.59 | $5.48 | $5.56 | $5.56 | 90,538,120 |
| 2024-01-22 | $5.64 | $5.70 | $5.54 | $5.59 | $5.59 | 120,019,630 |
| 2024-01-19 | $5.59 | $5.71 | $5.57 | $5.65 | $5.65 | 85,951,060 |
| 2024-01-18 | $5.62 | $5.69 | $5.45 | $5.63 | $5.63 | 133,333,120 |
| 2024-01-17 | $5.76 | $5.76 | $5.64 | $5.64 | $5.64 | 74,249,890 |
| 2024-01-16 | $5.76 | $5.80 | $5.67 | $5.78 | $5.78 | 81,996,730 |
| 2024-01-15 | $5.71 | $5.79 | $5.63 | $5.78 | $5.78 | 78,364,460 |
| 2024-01-12 | $5.58 | $5.75 | $5.57 | $5.72 | $5.72 | 99,360,080 |
| 2024-01-11 | $5.66 | $5.66 | $5.55 | $5.60 | $5.60 | 93,983,210 |
| 2024-01-10 | $5.72 | $5.74 | $5.66 | $5.67 | $5.67 | 64,610,160 |
| 2024-01-09 | $5.67 | $5.76 | $5.64 | $5.73 | $5.73 | 75,246,060 |
| 2024-01-08 | $5.76 | $5.79 | $5.67 | $5.67 | $5.67 | 108,484,180 |
| 2024-01-05 | $5.69 | $5.89 | $5.67 | $5.77 | $5.77 | 152,529,660 |
| 2024-01-04 | $5.73 | $5.75 | $5.63 | $5.71 | $5.71 | 83,201,520 |
| 2024-01-03 | $5.65 | $5.75 | $5.64 | $5.74 | $5.74 | 77,169,720 |
| 2024-01-02 | $5.70 | $5.70 | $5.61 | $5.67 | $5.67 | 76,512,960 |
| 2024-01-01 | $5.68 | $5.68 | $5.68 | $5.68 | $5.68 | 0 |
| 2023-12-29 | $5.70 | $5.73 | $5.67 | $5.68 | $5.68 | 74,974,850 |
| 2023-12-28 | $5.57 | $5.72 | $5.56 | $5.71 | $5.71 | 122,254,050 |
| 2023-12-27 | $5.51 | $5.62 | $5.50 | $5.58 | $5.58 | 86,779,850 |
| 2023-12-26 | $5.52 | $5.55 | $5.50 | $5.51 | $5.51 | 49,536,550 |
| 2023-12-25 | $5.50 | $5.54 | $5.47 | $5.51 | $5.51 | 53,820,200 |
| 2023-12-22 | $5.49 | $5.59 | $5.44 | $5.52 | $5.52 | 94,256,020 |
| 2023-12-21 | $5.37 | $5.50 | $5.35 | $5.47 | $5.47 | 77,110,200 |
| 2023-12-20 | $5.42 | $5.50 | $5.39 | $5.39 | $5.39 | 61,277,390 |
| 2023-12-19 | $5.44 | $5.48 | $5.37 | $5.42 | $5.42 | 62,643,390 |
| 2023-12-18 | $5.48 | $5.54 | $5.45 | $5.46 | $5.46 | 48,623,980 |
| 2023-12-15 | $5.57 | $5.59 | $5.49 | $5.50 | $5.50 | 64,447,960 |
| 2023-12-14 | $5.56 | $5.63 | $5.54 | $5.55 | $5.55 | 61,411,290 |
| 2023-12-13 | $5.62 | $5.63 | $5.53 | $5.54 | $5.54 | 64,439,160 |
| 2023-12-12 | $5.55 | $5.63 | $5.52 | $5.63 | $5.63 | 65,378,940 |
| 2023-12-11 | $5.50 | $5.60 | $5.42 | $5.57 | $5.57 | 92,974,670 |
| 2023-12-08 | $5.57 | $5.62 | $5.53 | $5.53 | $5.53 | 75,141,540 |
| 2023-12-07 | $5.56 | $5.62 | $5.55 | $5.57 | $5.57 | 55,939,240 |
| 2023-12-06 | $5.58 | $5.61 | $5.48 | $5.58 | $5.58 | 71,163,090 |
| 2023-12-05 | $5.68 | $5.70 | $5.59 | $5.59 | $5.59 | 59,118,420 |
| 2023-12-04 | $5.74 | $5.77 | $5.68 | $5.71 | $5.71 | 60,619,780 |
| 2023-12-01 | $5.64 | $5.74 | $5.61 | $5.73 | $5.73 | 85,750,510 |
| 2023-11-30 | $5.61 | $5.70 | $5.60 | $5.64 | $5.64 | 72,955,060 |
| 2023-11-29 | $5.69 | $5.70 | $5.59 | $5.61 | $5.61 | 78,570,170 |
| 2023-11-28 | $5.68 | $5.72 | $5.65 | $5.70 | $5.70 | 56,156,090 |
| 2023-11-27 | $5.77 | $5.77 | $5.64 | $5.69 | $5.69 | 91,322,180 |
| 2023-11-24 | $5.82 | $5.88 | $5.76 | $5.77 | $5.77 | 60,262,090 |
| 2023-11-23 | $5.78 | $5.83 | $5.74 | $5.82 | $5.82 | 56,901,280 |
| 2023-11-22 | $5.84 | $5.85 | $5.77 | $5.77 | $5.77 | 66,695,610 |
| 2023-11-21 | $5.82 | $5.91 | $5.81 | $5.86 | $5.86 | 114,349,560 |
| 2023-11-20 | $5.81 | $5.82 | $5.75 | $5.81 | $5.81 | 79,644,630 |
| 2023-11-17 | $5.83 | $5.85 | $5.78 | $5.81 | $5.81 | 80,059,170 |
| 2023-11-16 | $5.90 | $5.91 | $5.85 | $5.85 | $5.85 | 56,231,110 |
| 2023-11-15 | $5.95 | $5.96 | $5.89 | $5.91 | $5.91 | 73,041,170 |
| 2023-11-14 | $5.90 | $5.99 | $5.87 | $5.90 | $5.90 | 92,404,100 |
| 2023-11-13 | $5.82 | $5.90 | $5.77 | $5.90 | $5.90 | 93,326,000 |
| 2023-11-10 | $5.87 | $5.88 | $5.73 | $5.81 | $5.81 | 126,544,480 |
| 2023-11-09 | $5.87 | $5.97 | $5.85 | $5.89 | $5.89 | 98,811,820 |
| 2023-11-08 | $5.89 | $5.91 | $5.83 | $5.88 | $5.88 | 87,130,930 |
| 2023-11-07 | $5.96 | $5.97 | $5.89 | $5.91 | $5.91 | 90,032,470 |
| 2023-11-06 | $5.90 | $5.98 | $5.83 | $5.98 | $5.98 | 130,642,140 |
| 2023-11-03 | $5.90 | $5.92 | $5.86 | $5.88 | $5.88 | 102,845,840 |
| 2023-11-02 | $5.92 | $6.04 | $5.90 | $5.90 | $5.90 | 97,243,400 |
| 2023-11-01 | $6.07 | $6.07 | $5.88 | $5.94 | $5.94 | 119,199,280 |
| 2023-10-31 | $6.18 | $6.20 | $6.00 | $6.05 | $6.05 | 111,294,770 |
| 2023-10-30 | $6.21 | $6.23 | $6.14 | $6.16 | $6.16 | 87,693,510 |
| 2023-10-27 | $6.21 | $6.27 | $6.15 | $6.23 | $6.23 | 67,697,260 |
| 2023-10-26 | $6.11 | $6.22 | $6.09 | $6.20 | $6.20 | 65,080,540 |
| 2023-10-25 | $6.21 | $6.25 | $6.14 | $6.16 | $6.16 | 90,459,940 |
| 2023-10-24 | $6.05 | $6.10 | $5.97 | $6.08 | $6.08 | 68,249,060 |
| 2023-10-23 | $6.08 | $6.15 | $5.94 | $6.02 | $6.02 | 81,558,790 |
| 2023-10-20 | $6.12 | $6.23 | $6.10 | $6.12 | $6.12 | 71,352,620 |
| 2023-10-19 | $6.23 | $6.25 | $6.12 | $6.13 | $6.13 | 89,476,620 |
| 2023-10-18 | $6.36 | $6.37 | $6.25 | $6.26 | $6.26 | 65,039,470 |
| 2023-10-17 | $6.39 | $6.45 | $6.33 | $6.38 | $6.38 | 56,029,850 |
| 2023-10-16 | $6.35 | $6.38 | $6.31 | $6.35 | $6.35 | 59,780,780 |
| 2023-10-13 | $6.42 | $6.47 | $6.32 | $6.35 | $6.35 | 82,160,230 |
| 2023-10-12 | $6.36 | $6.58 | $6.35 | $6.48 | $6.48 | 140,184,320 |
| 2023-10-11 | $6.23 | $6.36 | $6.22 | $6.31 | $6.31 | 147,452,180 |
| 2023-10-10 | $6.78 | $6.81 | $6.15 | $6.23 | $6.23 | 300,951,280 |
| 2023-10-09 | $6.77 | $6.85 | $6.71 | $6.76 | $6.76 | 64,944,070 |
| 2023-09-28 | $6.80 | $6.83 | $6.73 | $6.82 | $6.82 | 57,312,800 |
| 2023-09-27 | $6.71 | $6.86 | $6.71 | $6.79 | $6.79 | 98,216,890 |
| 2023-09-26 | $6.74 | $6.80 | $6.70 | $6.71 | $6.71 | 56,231,740 |
| 2023-09-25 | $6.85 | $6.86 | $6.74 | $6.76 | $6.76 | 74,285,550 |
| 2023-09-22 | $6.58 | $6.87 | $6.58 | $6.86 | $6.86 | 138,162,060 |
| 2023-09-21 | $6.69 | $6.72 | $6.60 | $6.60 | $6.60 | 72,606,870 |
| 2023-09-20 | $6.71 | $6.74 | $6.67 | $6.70 | $6.70 | 43,958,240 |
| 2023-09-19 | $6.69 | $6.74 | $6.64 | $6.71 | $6.71 | 56,510,620 |
| 2023-09-18 | $6.65 | $6.74 | $6.63 | $6.70 | $6.70 | 66,015,710 |
| 2023-09-15 | $6.86 | $6.91 | $6.64 | $6.68 | $6.68 | 135,681,300 |
| 2023-09-14 | $6.83 | $6.90 | $6.77 | $6.84 | $6.84 | 71,839,450 |
| 2023-09-13 | $6.85 | $6.92 | $6.79 | $6.83 | $6.83 | 63,521,360 |
| 2023-09-12 | $6.85 | $6.94 | $6.82 | $6.86 | $6.86 | 64,210,720 |
| 2023-09-11 | $6.81 | $6.90 | $6.75 | $6.86 | $6.86 | 70,859,800 |
| 2023-09-08 | $6.78 | $6.82 | $6.75 | $6.80 | $6.80 | 48,869,070 |
| 2023-09-07 | $6.85 | $6.95 | $6.80 | $6.82 | $6.82 | 77,380,070 |
| 2023-09-06 | $6.86 | $6.89 | $6.77 | $6.87 | $6.87 | 75,952,020 |
| 2023-09-05 | $7.01 | $7.02 | $6.86 | $6.89 | $6.89 | 94,305,010 |
| 2023-09-04 | $6.86 | $7.12 | $6.86 | $7.04 | $7.04 | 167,630,710 |
| 2023-09-01 | $6.73 | $6.94 | $6.73 | $6.84 | $6.84 | 149,193,180 |
| 2023-08-31 | $6.71 | $6.85 | $6.68 | $6.70 | $6.70 | 140,663,960 |
| 2023-08-30 | $6.88 | $6.90 | $6.61 | $6.68 | $6.68 | 207,875,660 |
| 2023-08-29 | $6.86 | $6.98 | $6.83 | $6.90 | $6.90 | 143,215,410 |
| 2023-08-28 | $7.20 | $7.28 | $6.82 | $6.85 | $6.85 | 180,524,740 |
| 2023-08-25 | $6.78 | $6.90 | $6.73 | $6.80 | $6.80 | 114,708,080 |
| 2023-08-24 | $7.52 | $7.60 | $6.78 | $6.82 | $6.82 | 364,555,410 |
| 2023-08-23 | $7.76 | $7.80 | $7.50 | $7.51 | $7.51 | 103,162,340 |
| 2023-08-22 | $7.61 | $7.83 | $7.60 | $7.80 | $7.80 | 95,487,190 |
| 2023-08-21 | $7.57 | $7.79 | $7.56 | $7.63 | $7.63 | 94,505,150 |
| 2023-08-18 | $7.75 | $7.88 | $7.59 | $7.59 | $7.59 | 90,639,160 |
| 2023-08-17 | $7.72 | $7.79 | $7.64 | $7.77 | $7.77 | 73,514,730 |
| 2023-08-16 | $7.83 | $7.88 | $7.71 | $7.75 | $7.75 | 52,444,200 |
| 2023-08-15 | $7.87 | $7.90 | $7.75 | $7.87 | $7.87 | 73,007,030 |
| 2023-08-14 | $7.61 | $8.02 | $7.53 | $7.88 | $7.88 | 131,118,310 |
| 2023-08-11 | $7.91 | $7.99 | $7.70 | $7.71 | $7.71 | 85,146,050 |
| 2023-08-10 | $7.94 | $7.97 | $7.84 | $7.93 | $7.93 | 65,561,260 |
| 2023-08-09 | $7.91 | $8.07 | $7.89 | $7.95 | $7.95 | 73,654,590 |
| 2023-08-08 | $7.94 | $8.07 | $7.91 | $7.93 | $7.93 | 78,508,220 |
| 2023-08-07 | $8.04 | $8.05 | $7.89 | $7.95 | $7.95 | 83,099,730 |
| 2023-08-04 | $8.17 | $8.26 | $8.05 | $8.07 | $8.07 | 112,692,370 |
| 2023-08-03 | $8.09 | $8.15 | $7.92 | $8.13 | $8.13 | 124,837,860 |
| 2023-08-02 | $8.11 | $8.26 | $8.06 | $8.11 | $8.11 | 101,378,740 |
| 2023-08-01 | $7.98 | $8.28 | $7.94 | $8.13 | $8.13 | 195,526,620 |
| 2023-07-31 | $7.68 | $8.19 | $7.68 | $8.03 | $8.03 | 234,438,350 |
| 2023-07-28 | $7.46 | $7.66 | $7.33 | $7.64 | $7.64 | 133,607,640 |
| 2023-07-27 | $7.80 | $7.82 | $7.63 | $7.65 | $7.45 | 89,519,110 |
| 2023-07-26 | $7.89 | $7.96 | $7.77 | $7.80 | $7.59 | 76,392,710 |
| 2023-07-25 | $7.77 | $7.91 | $7.76 | $7.90 | $7.69 | 136,804,880 |
| 2023-07-24 | $7.53 | $7.74 | $7.50 | $7.66 | $7.46 | 73,691,160 |
| 2023-07-21 | $7.57 | $7.62 | $7.47 | $7.53 | $7.33 | 65,546,230 |
| 2023-07-20 | $7.70 | $7.77 | $7.57 | $7.59 | $7.39 | 63,197,870 |
| 2023-07-19 | $7.65 | $7.72 | $7.60 | $7.69 | $7.48 | 52,305,770 |
| 2023-07-18 | $7.72 | $7.75 | $7.64 | $7.65 | $7.45 | 49,511,060 |
| 2023-07-17 | $7.70 | $7.74 | $7.64 | $7.72 | $7.51 | 43,799,430 |
| 2023-07-14 | $7.67 | $7.80 | $7.62 | $7.75 | $7.54 | 74,871,020 |
| 2023-07-13 | $7.54 | $7.69 | $7.52 | $7.69 | $7.48 | 92,952,380 |
| 2023-07-12 | $7.79 | $7.84 | $7.49 | $7.51 | $7.31 | 131,749,700 |
| 2023-07-11 | $7.81 | $7.84 | $7.67 | $7.79 | $7.58 | 83,556,280 |
| 2023-07-10 | $7.78 | $7.82 | $7.71 | $7.82 | $7.61 | 92,941,960 |
| 2023-07-07 | $7.68 | $7.83 | $7.61 | $7.73 | $7.52 | 84,855,960 |
| 2023-07-06 | $7.67 | $7.73 | $7.59 | $7.69 | $7.48 | 80,101,720 |
| 2023-07-05 | $7.69 | $7.91 | $7.68 | $7.71 | $7.50 | 109,703,560 |
| 2023-07-04 | $7.74 | $7.91 | $7.67 | $7.73 | $7.52 | 116,531,140 |
| 2023-07-03 | $7.60 | $7.90 | $7.54 | $7.79 | $7.58 | 161,993,100 |
| 2023-06-30 | $7.50 | $7.64 | $7.46 | $7.58 | $7.38 | 100,343,760 |
| 2023-06-29 | $7.50 | $7.59 | $7.41 | $7.53 | $7.33 | 101,312,030 |
| 2023-06-28 | $7.51 | $7.55 | $7.40 | $7.53 | $7.33 | 118,964,750 |
| 2023-06-27 | $7.08 | $7.57 | $7.06 | $7.52 | $7.32 | 251,273,620 |
| 2023-06-26 | $7.30 | $7.31 | $7.03 | $7.08 | $6.89 | 190,259,410 |
| 2023-06-21 | $7.29 | $7.52 | $7.22 | $7.39 | $7.19 | 174,988,410 |
| 2023-06-20 | $7.46 | $7.49 | $7.30 | $7.32 | $7.12 | 151,738,480 |
| 2023-06-19 | $7.85 | $7.87 | $7.41 | $7.48 | $7.28 | 277,702,170 |
| 2023-06-16 | $7.60 | $7.92 | $7.60 | $7.88 | $7.88 | 239,957,610 |
| 2023-06-15 | $7.53 | $7.59 | $7.43 | $7.55 | $7.55 | 146,295,520 |
| 2023-06-14 | $7.56 | $7.68 | $7.51 | $7.52 | $7.52 | 142,890,350 |
| 2023-06-13 | $7.81 | $7.84 | $7.46 | $7.57 | $7.57 | 262,661,040 |
| 2023-06-12 | $8.00 | $8.02 | $7.80 | $7.85 | $7.85 | 224,369,770 |
| 2023-06-09 | $7.99 | $8.15 | $7.91 | $8.15 | $8.15 | 248,414,950 |
| 2023-06-08 | $7.76 | $8.06 | $7.74 | $8.02 | $8.02 | 201,307,240 |
| 2023-06-07 | $7.85 | $7.95 | $7.73 | $7.82 | $7.82 | 127,539,560 |
| 2023-06-06 | $7.77 | $8.04 | $7.74 | $7.86 | $7.86 | 183,701,650 |
| 2023-06-05 | $7.88 | $7.97 | $7.73 | $7.79 | $7.79 | 145,236,110 |
| 2023-06-02 | $8.12 | $8.14 | $7.81 | $7.87 | $7.87 | 162,332,840 |
| 2023-06-01 | $7.85 | $8.12 | $7.81 | $8.07 | $8.07 | 201,391,910 |
| 2023-05-31 | $7.78 | $7.98 | $7.77 | $7.89 | $7.89 | 173,961,040 |
| 2023-05-30 | $7.57 | $8.08 | $7.53 | $7.87 | $7.87 | 314,223,350 |
| 2023-05-29 | $7.42 | $7.65 | $7.41 | $7.63 | $7.63 | 228,208,490 |
| 2023-05-26 | $7.37 | $7.42 | $7.23 | $7.31 | $7.31 | 129,501,210 |
| 2023-05-25 | $7.31 | $7.42 | $7.26 | $7.41 | $7.41 | 149,455,430 |
| 2023-05-24 | $7.52 | $7.52 | $7.24 | $7.34 | $7.34 | 222,484,180 |
| 2023-05-23 | $7.74 | $7.83 | $7.50 | $7.52 | $7.52 | 216,573,050 |
| 2023-05-22 | $7.72 | $7.82 | $7.66 | $7.71 | $7.71 | 134,165,280 |
| 2023-05-19 | $7.93 | $7.93 | $7.66 | $7.81 | $7.81 | 202,028,970 |
| 2023-05-18 | $7.87 | $8.11 | $7.85 | $7.96 | $7.96 | 240,302,220 |
| 2023-05-17 | $7.80 | $7.91 | $7.67 | $7.88 | $7.88 | 158,493,480 |
| 2023-05-16 | $7.98 | $8.05 | $7.78 | $7.83 | $7.83 | 178,816,100 |
| 2023-05-15 | $8.00 | $8.04 | $7.74 | $7.98 | $7.98 | 259,210,550 |
| 2023-05-12 | $8.28 | $8.39 | $7.95 | $8.00 | $8.00 | 340,885,650 |
| 2023-05-11 | $8.41 | $8.46 | $8.24 | $8.38 | $8.38 | 175,672,720 |
| 2023-05-10 | $8.46 | $8.54 | $8.20 | $8.41 | $8.41 | 273,241,650 |
| 2023-05-09 | $8.98 | $9.09 | $8.48 | $8.54 | $8.54 | 413,510,560 |
| 2023-05-08 | $9.06 | $9.38 | $8.86 | $8.97 | $8.97 | 416,886,000 |
| 2023-05-05 | $9.23 | $9.60 | $8.97 | $9.05 | $9.05 | 329,093,810 |
| 2023-05-04 | $9.10 | $9.48 | $8.95 | $9.30 | $9.30 | 377,186,810 |
| 2023-05-03 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2023-05-02 | $9.29 | $9.29 | $9.29 | $9.29 | $9.29 | 0 |
| 2023-04-28 | $8.73 | $9.42 | $8.51 | $9.29 | $9.29 | 360,195,090 |
| 2023-04-27 | $8.30 | $8.93 | $8.30 | $8.67 | $8.67 | 251,923,000 |
| 2023-04-26 | $8.70 | $8.72 | $8.22 | $8.34 | $8.34 | 279,345,030 |
| 2023-04-25 | $8.81 | $8.93 | $8.50 | $8.67 | $8.67 | 256,432,210 |
| 2023-04-24 | $8.73 | $9.06 | $8.68 | $8.82 | $8.82 | 286,179,890 |
| 2023-04-21 | $8.87 | $9.09 | $8.65 | $8.79 | $8.79 | 302,583,680 |
| 2023-04-20 | $8.48 | $9.04 | $8.41 | $8.98 | $8.98 | 354,081,560 |
| 2023-04-19 | $8.77 | $8.88 | $8.45 | $8.52 | $8.52 | 286,375,510 |
| 2023-04-18 | $8.65 | $8.90 | $8.50 | $8.78 | $8.78 | 311,631,350 |
| 2023-04-17 | $8.39 | $9.05 | $8.30 | $8.70 | $8.70 | 533,349,380 |
| 2023-04-14 | $7.92 | $8.48 | $7.79 | $8.38 | $8.38 | 419,989,050 |
| 2023-04-13 | $7.89 | $8.11 | $7.81 | $7.92 | $7.92 | 180,665,790 |
| 2023-04-12 | $7.85 | $8.08 | $7.67 | $8.02 | $8.02 | 303,139,950 |
| 2023-04-11 | $7.89 | $7.93 | $7.66 | $7.85 | $7.85 | 269,134,540 |
| 2023-04-10 | $7.69 | $8.13 | $7.65 | $7.98 | $7.98 | 373,948,550 |
| 2023-04-07 | $7.82 | $7.83 | $7.53 | $7.70 | $7.70 | 280,452,880 |
| 2023-04-06 | $7.82 | $8.00 | $7.63 | $7.87 | $7.87 | 470,001,030 |
| 2023-04-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.68 | 0 |
| 2023-04-04 | $6.97 | $7.68 | $6.91 | $7.68 | $7.68 | 424,898,210 |
| 2023-04-03 | $6.89 | $7.06 | $6.86 | $6.98 | $6.98 | 201,209,290 |
| 2023-03-31 | $6.94 | $6.97 | $6.80 | $6.88 | $6.88 | 166,081,290 |
| 2023-03-30 | $6.89 | $6.99 | $6.75 | $6.94 | $6.94 | 189,874,140 |
| 2023-03-29 | $7.15 | $7.19 | $6.81 | $6.89 | $6.89 | 324,191,660 |
| 2023-03-28 | $7.21 | $7.32 | $7.17 | $7.21 | $7.21 | 167,397,500 |
| 2023-03-27 | $7.30 | $7.38 | $7.03 | $7.15 | $7.15 | 288,417,760 |
| 2023-03-24 | $7.50 | $7.55 | $7.33 | $7.35 | $7.35 | 246,471,660 |
| 2023-03-23 | $7.30 | $7.66 | $7.22 | $7.63 | $7.63 | 375,810,630 |
| 2023-03-22 | $7.39 | $7.49 | $7.22 | $7.30 | $7.30 | 234,579,550 |
| 2023-03-21 | $7.61 | $7.64 | $7.25 | $7.35 | $7.35 | 392,647,210 |
| 2023-03-20 | $7.70 | $8.09 | $7.49 | $7.53 | $7.53 | 432,770,830 |
| 2023-03-17 | $7.46 | $7.91 | $7.41 | $7.68 | $7.68 | 333,519,410 |
| 2023-03-16 | $7.43 | $7.58 | $7.34 | $7.49 | $7.49 | 298,600,640 |
| 2023-03-15 | $7.07 | $7.55 | $6.89 | $7.48 | $7.48 | 398,267,990 |
| 2023-03-14 | $6.88 | $7.21 | $6.81 | $7.01 | $7.01 | 356,971,160 |
| 2023-03-13 | $6.56 | $6.95 | $6.56 | $6.89 | $6.89 | 367,508,370 |
| 2023-03-10 | $6.55 | $6.64 | $6.42 | $6.43 | $6.43 | 176,338,450 |
| 2023-03-09 | $6.70 | $6.70 | $6.50 | $6.62 | $6.62 | 157,873,250 |
| 2023-03-08 | $6.60 | $6.76 | $6.55 | $6.71 | $6.71 | 206,905,180 |
| 2023-03-07 | $6.61 | $6.87 | $6.61 | $6.67 | $6.67 | 391,321,170 |
| 2023-03-06 | $6.70 | $6.81 | $6.53 | $6.58 | $6.58 | 316,718,810 |
| 2023-03-03 | $6.35 | $6.73 | $6.32 | $6.67 | $6.67 | 342,693,890 |
| 2023-03-02 | $6.15 | $6.47 | $6.14 | $6.34 | $6.34 | 282,163,810 |
| 2023-03-01 | $6.03 | $6.19 | $6.00 | $6.18 | $6.18 | 157,669,440 |
| 2023-02-28 | $6.01 | $6.06 | $5.95 | $6.04 | $6.04 | 86,819,130 |
| 2023-02-27 | $6.04 | $6.08 | $5.98 | $6.00 | $6.00 | 57,730,160 |
| 2023-02-24 | $6.10 | $6.11 | $6.00 | $6.04 | $6.04 | 78,440,990 |
| 2023-02-23 | $6.15 | $6.17 | $6.06 | $6.10 | $6.10 | 61,979,050 |
| 2023-02-22 | $6.10 | $6.18 | $6.08 | $6.13 | $6.13 | 92,711,670 |
| 2023-02-21 | $6.09 | $6.17 | $6.03 | $6.13 | $6.13 | 141,980,480 |
| 2023-02-20 | $5.81 | $6.09 | $5.81 | $6.07 | $6.07 | 196,185,340 |
| 2023-02-17 | $5.84 | $5.89 | $5.79 | $5.79 | $5.79 | 65,182,850 |
| 2023-02-16 | $5.85 | $5.98 | $5.82 | $5.85 | $5.85 | 142,665,300 |
| 2023-02-15 | $5.91 | $5.92 | $5.80 | $5.84 | $5.84 | 103,270,520 |
| 2023-02-14 | $5.96 | $5.97 | $5.90 | $5.92 | $5.92 | 56,401,740 |
| 2023-02-13 | $5.89 | $6.02 | $5.86 | $5.95 | $5.95 | 100,061,860 |
| 2023-02-10 | $5.92 | $5.94 | $5.84 | $5.91 | $5.91 | 85,347,880 |
| 2023-02-09 | $5.92 | $5.95 | $5.87 | $5.91 | $5.91 | 92,550,550 |
| 2023-02-08 | $6.01 | $6.05 | $5.91 | $5.93 | $5.93 | 98,297,060 |
| 2023-02-07 | $5.86 | $6.10 | $5.82 | $6.03 | $6.03 | 198,598,950 |
| 2023-02-06 | $5.70 | $5.95 | $5.70 | $5.89 | $5.89 | 184,813,730 |
| 2023-02-03 | $5.78 | $5.79 | $5.68 | $5.74 | $5.74 | 98,746,710 |
| 2023-02-02 | $5.78 | $5.83 | $5.72 | $5.79 | $5.79 | 105,123,320 |
| 2023-02-01 | $5.71 | $5.82 | $5.66 | $5.80 | $5.80 | 135,537,080 |
| 2023-01-31 | $5.70 | $5.72 | $5.67 | $5.70 | $5.70 | 62,363,740 |
| 2023-01-30 | $5.81 | $5.85 | $5.68 | $5.68 | $5.68 | 130,867,150 |
| 2023-01-20 | $5.63 | $5.78 | $5.62 | $5.77 | $5.77 | 115,388,450 |
| 2023-01-19 | $5.57 | $5.63 | $5.53 | $5.63 | $5.63 | 57,723,170 |
| 2023-01-18 | $5.58 | $5.62 | $5.55 | $5.57 | $5.57 | 60,439,220 |
| 2023-01-17 | $5.63 | $5.63 | $5.55 | $5.57 | $5.57 | 61,016,970 |
| 2023-01-16 | $5.53 | $5.67 | $5.48 | $5.62 | $5.62 | 99,266,040 |
| 2023-01-13 | $5.47 | $5.52 | $5.46 | $5.52 | $5.52 | 44,762,720 |
| 2023-01-12 | $5.54 | $5.55 | $5.45 | $5.47 | $5.47 | 67,919,530 |
| 2023-01-11 | $5.54 | $5.59 | $5.52 | $5.53 | $5.53 | 51,625,270 |
| 2023-01-10 | $5.61 | $5.63 | $5.53 | $5.54 | $5.54 | 63,628,680 |
| 2023-01-09 | $5.63 | $5.65 | $5.59 | $5.62 | $5.62 | 53,832,620 |
| 2023-01-06 | $5.67 | $5.67 | $5.60 | $5.62 | $5.62 | 55,931,240 |
| 2023-01-05 | $5.68 | $5.73 | $5.64 | $5.69 | $5.69 | 67,414,650 |
| 2023-01-04 | $5.61 | $5.71 | $5.61 | $5.66 | $5.66 | 76,332,920 |
| 2023-01-03 | $5.54 | $5.68 | $5.49 | $5.64 | $5.64 | 95,512,740 |
| 2023-01-02 | $5.56 | $5.56 | $5.56 | $5.56 | $5.56 | 0 |
| 2022-12-30 | $5.51 | $5.58 | $5.46 | $5.56 | $5.56 | 74,893,590 |
| 2022-12-29 | $5.54 | $5.55 | $5.45 | $5.48 | $5.48 | 65,492,530 |
| 2022-12-28 | $5.56 | $5.63 | $5.52 | $5.57 | $5.57 | 65,053,320 |
| 2022-12-27 | $5.64 | $5.68 | $5.59 | $5.60 | $5.60 | 66,167,410 |
| 2022-12-26 | $5.60 | $5.62 | $5.52 | $5.61 | $5.61 | 48,261,450 |
| 2022-12-23 | $5.57 | $5.63 | $5.55 | $5.60 | $5.60 | 38,595,960 |
| 2022-12-22 | $5.68 | $5.74 | $5.56 | $5.59 | $5.59 | 75,313,030 |
| 2022-12-21 | $5.67 | $5.68 | $5.60 | $5.65 | $5.65 | 41,612,770 |
| 2022-12-20 | $5.70 | $5.75 | $5.63 | $5.66 | $5.66 | 63,732,570 |
| 2022-12-19 | $5.91 | $5.95 | $5.66 | $5.71 | $5.71 | 138,326,670 |
| 2022-12-16 | $5.84 | $6.00 | $5.84 | $5.95 | $5.95 | 102,577,990 |
| 2022-12-15 | $5.95 | $5.98 | $5.85 | $5.87 | $5.87 | 91,272,030 |
| 2022-12-14 | $6.00 | $6.01 | $5.90 | $5.95 | $5.95 | 82,808,290 |
| 2022-12-13 | $5.98 | $6.06 | $5.94 | $5.99 | $5.99 | 102,924,890 |
| 2022-12-12 | $6.05 | $6.13 | $5.95 | $5.97 | $5.97 | 139,624,330 |
| 2022-12-09 | $6.15 | $6.16 | $6.00 | $6.09 | $6.09 | 172,362,620 |
| 2022-12-08 | $6.16 | $6.21 | $6.09 | $6.17 | $6.17 | 154,241,670 |
| 2022-12-07 | $6.29 | $6.36 | $6.11 | $6.16 | $6.16 | 205,210,230 |
| 2022-12-06 | $6.34 | $6.53 | $6.24 | $6.31 | $6.31 | 324,563,360 |
| 2022-12-05 | $5.96 | $6.36 | $5.90 | $6.36 | $6.36 | 360,198,710 |
| 2022-12-01 | $5.92 | $5.93 | $5.78 | $5.80 | $5.80 | 142,475,340 |
| 2022-11-30 | $5.87 | $5.96 | $5.83 | $5.88 | $5.88 | 128,905,920 |
| 2022-11-29 | $5.81 | $6.02 | $5.76 | $5.94 | $5.94 | 239,085,800 |
| 2022-11-28 | $5.75 | $5.89 | $5.70 | $5.75 | $5.75 | 153,685,920 |
| 2022-11-25 | $5.63 | $5.92 | $5.60 | $5.83 | $5.83 | 245,303,950 |
| 2022-11-24 | $5.71 | $5.74 | $5.57 | $5.62 | $5.62 | 199,724,000 |
| 2022-11-23 | $5.49 | $5.99 | $5.45 | $5.79 | $5.79 | 453,521,160 |
| 2022-11-22 | $5.20 | $5.72 | $5.18 | $5.47 | $5.47 | 328,545,190 |
| 2022-11-21 | $5.21 | $5.22 | $5.16 | $5.20 | $5.20 | 37,339,640 |
| 2022-11-18 | $5.30 | $5.32 | $5.23 | $5.23 | $5.23 | 43,382,280 |
| 2022-11-17 | $5.27 | $5.30 | $5.25 | $5.29 | $5.29 | 39,686,420 |
| 2022-11-16 | $5.32 | $5.35 | $5.27 | $5.28 | $5.28 | 59,221,430 |
| 2022-11-15 | $5.29 | $5.33 | $5.25 | $5.32 | $5.32 | 73,523,360 |
| 2022-11-14 | $5.36 | $5.40 | $5.28 | $5.29 | $5.29 | 104,677,700 |
| 2022-11-11 | $5.22 | $5.35 | $5.19 | $5.29 | $5.29 | 105,918,820 |
| 2022-11-10 | $5.13 | $5.18 | $5.07 | $5.15 | $5.15 | 41,690,550 |
| 2022-11-09 | $5.17 | $5.24 | $5.15 | $5.16 | $5.16 | 50,548,970 |
| 2022-11-08 | $5.16 | $5.18 | $5.12 | $5.17 | $5.17 | 53,080,210 |
| 2022-11-07 | $5.09 | $5.18 | $5.07 | $5.16 | $5.16 | 74,701,640 |
| 2022-11-04 | $5.00 | $5.10 | $4.99 | $5.10 | $5.10 | 95,370,860 |
| 2022-11-03 | $5.02 | $5.04 | $4.99 | $5.00 | $5.00 | 71,856,990 |
| 2022-11-02 | $5.05 | $5.07 | $4.99 | $5.05 | $5.05 | 107,902,740 |
| 2022-11-01 | $4.99 | $5.07 | $4.96 | $5.06 | $5.06 | 94,287,620 |
| 2022-10-31 | $5.24 | $5.26 | $4.97 | $4.99 | $4.99 | 157,204,870 |
| 2022-10-28 | $5.32 | $5.38 | $5.25 | $5.27 | $5.27 | 55,146,590 |
| 2022-10-27 | $5.30 | $5.38 | $5.29 | $5.35 | $5.35 | 58,577,810 |
| 2022-10-26 | $5.26 | $5.34 | $5.25 | $5.29 | $5.29 | 57,758,830 |
| 2022-10-25 | $5.22 | $5.29 | $5.21 | $5.27 | $5.27 | 56,915,830 |
| 2022-10-24 | $5.34 | $5.36 | $5.19 | $5.21 | $5.21 | 95,263,670 |
| 2022-10-21 | $5.23 | $5.41 | $5.23 | $5.34 | $5.34 | 133,055,710 |
| 2022-10-20 | $5.24 | $5.26 | $5.20 | $5.20 | $5.20 | 60,548,610 |
| 2022-10-19 | $5.30 | $5.33 | $5.26 | $5.26 | $5.26 | 43,207,510 |
| 2022-10-18 | $5.34 | $5.37 | $5.27 | $5.30 | $5.30 | 63,558,380 |
| 2022-10-17 | $5.31 | $5.35 | $5.25 | $5.32 | $5.32 | 66,456,880 |
| 2022-10-14 | $5.30 | $5.38 | $5.28 | $5.32 | $5.32 | 61,046,630 |
| 2022-10-13 | $5.32 | $5.33 | $5.25 | $5.27 | $5.27 | 58,917,830 |
| 2022-10-12 | $5.29 | $5.35 | $5.21 | $5.34 | $5.34 | 56,266,090 |
| 2022-10-11 | $5.33 | $5.36 | $5.26 | $5.31 | $5.31 | 58,813,170 |
| 2022-10-10 | $5.25 | $5.42 | $5.24 | $5.36 | $5.36 | 99,682,650 |
| 2022-09-30 | $5.20 | $5.26 | $5.17 | $5.23 | $5.23 | 55,423,570 |
| 2022-09-29 | $5.31 | $5.35 | $5.18 | $5.22 | $5.22 | 54,324,880 |
| 2022-09-28 | $5.35 | $5.37 | $5.26 | $5.26 | $5.26 | 55,985,660 |
| 2022-09-27 | $5.32 | $5.38 | $5.29 | $5.37 | $5.37 | 56,150,650 |
| 2022-09-26 | $5.50 | $5.54 | $5.29 | $5.31 | $5.31 | 83,444,300 |
| 2022-09-23 | $5.47 | $5.57 | $5.46 | $5.53 | $5.53 | 68,198,820 |
| 2022-09-22 | $5.56 | $5.59 | $5.48 | $5.49 | $5.49 | 63,307,700 |
| 2022-09-21 | $5.52 | $5.59 | $5.46 | $5.59 | $5.59 | 49,740,710 |
| 2022-09-20 | $5.58 | $5.60 | $5.50 | $5.51 | $5.51 | 56,571,850 |
| 2022-09-19 | $5.53 | $5.61 | $5.45 | $5.58 | $5.58 | 56,649,400 |
| 2022-09-16 | $5.81 | $5.83 | $5.52 | $5.52 | $5.52 | 118,773,720 |
| 2022-09-15 | $5.75 | $5.85 | $5.72 | $5.80 | $5.80 | 74,258,570 |
| 2022-09-14 | $5.77 | $5.82 | $5.73 | $5.73 | $5.73 | 50,622,880 |
| 2022-09-13 | $5.90 | $5.91 | $5.80 | $5.83 | $5.83 | 79,808,800 |
| 2022-09-12 | $5.87 | $5.87 | $5.87 | $5.87 | $5.87 | 0 |
| 2022-09-09 | $5.83 | $5.90 | $5.81 | $5.87 | $5.87 | 75,943,000 |
| 2022-09-08 | $5.85 | $5.88 | $5.76 | $5.83 | $5.83 | 57,323,710 |
| 2022-09-07 | $5.87 | $5.91 | $5.80 | $5.84 | $5.84 | 57,453,320 |
| 2022-09-06 | $5.85 | $5.90 | $5.82 | $5.87 | $5.87 | 64,282,220 |
| 2022-09-05 | $5.77 | $5.86 | $5.75 | $5.85 | $5.85 | 66,039,160 |
| 2022-09-02 | $5.84 | $5.85 | $5.73 | $5.78 | $5.78 | 73,793,540 |
| 2022-09-01 | $5.75 | $5.92 | $5.74 | $5.82 | $5.82 | 120,496,780 |
| 2022-08-31 | $5.78 | $5.80 | $5.71 | $5.75 | $5.75 | 88,030,290 |
| 2022-08-30 | $5.66 | $5.76 | $5.65 | $5.74 | $5.74 | 84,512,780 |
| 2022-08-29 | $5.58 | $5.67 | $5.55 | $5.67 | $5.67 | 55,232,070 |
| 2022-08-26 | $5.69 | $5.70 | $5.61 | $5.63 | $5.63 | 54,974,260 |
| 2022-08-25 | $5.60 | $5.69 | $5.59 | $5.68 | $5.68 | 71,306,020 |
| 2022-08-24 | $5.64 | $5.69 | $5.58 | $5.59 | $5.59 | 61,094,470 |
| 2022-08-23 | $5.66 | $5.70 | $5.61 | $5.64 | $5.64 | 59,474,110 |
| 2022-08-22 | $5.59 | $5.70 | $5.56 | $5.69 | $5.69 | 85,741,600 |
| 2022-08-19 | $5.52 | $5.62 | $5.50 | $5.59 | $5.59 | 71,269,830 |
| 2022-08-18 | $5.60 | $5.61 | $5.51 | $5.52 | $5.52 | 64,451,830 |
| 2022-08-17 | $5.60 | $5.62 | $5.56 | $5.61 | $5.61 | 55,487,530 |
| 2022-08-16 | $5.57 | $5.65 | $5.57 | $5.59 | $5.59 | 51,359,890 |
| 2022-08-15 | $5.60 | $5.62 | $5.55 | $5.57 | $5.57 | 60,037,340 |
| 2022-08-12 | $5.58 | $5.65 | $5.54 | $5.62 | $5.62 | 63,749,180 |
| 2022-08-11 | $5.52 | $5.59 | $5.51 | $5.58 | $5.58 | 69,046,130 |
| 2022-08-10 | $5.50 | $5.52 | $5.46 | $5.49 | $5.49 | 49,732,100 |
| 2022-08-09 | $5.55 | $5.57 | $5.50 | $5.52 | $5.52 | 57,810,510 |
| 2022-08-08 | $5.55 | $5.62 | $5.52 | $5.57 | $5.57 | 65,515,330 |
| 2022-08-05 | $5.53 | $5.58 | $5.48 | $5.58 | $5.58 | 61,557,220 |
| 2022-08-04 | $5.51 | $5.57 | $5.44 | $5.55 | $5.55 | 78,089,130 |
| 2022-08-03 | $5.61 | $5.66 | $5.44 | $5.47 | $5.47 | 100,836,500 |
| 2022-08-02 | $5.68 | $5.69 | $5.45 | $5.60 | $5.60 | 146,970,870 |
| 2022-08-01 | $5.79 | $5.79 | $5.66 | $5.71 | $5.71 | 94,887,640 |
| 2022-07-29 | $5.96 | $5.98 | $5.76 | $5.78 | $5.78 | 152,988,810 |
| 2022-07-28 | $6.17 | $6.20 | $6.13 | $6.13 | $5.93 | 82,630,630 |
| 2022-07-27 | $6.22 | $6.26 | $6.16 | $6.18 | $5.98 | 62,032,800 |
| 2022-07-26 | $6.21 | $6.27 | $6.17 | $6.24 | $6.04 | 68,401,360 |
| 2022-07-25 | $6.23 | $6.29 | $6.17 | $6.22 | $6.02 | 53,543,850 |
| 2022-07-22 | $6.23 | $6.25 | $6.13 | $6.22 | $6.02 | 84,316,020 |
| 2022-07-21 | $6.36 | $6.40 | $6.20 | $6.21 | $6.01 | 128,490,240 |
| 2022-07-20 | $6.50 | $6.51 | $6.38 | $6.41 | $6.21 | 72,631,030 |
| 2022-07-19 | $6.49 | $6.54 | $6.37 | $6.46 | $6.25 | 74,276,160 |
| 2022-07-18 | $6.42 | $6.54 | $6.39 | $6.48 | $6.27 | 81,709,960 |
| 2022-07-15 | $6.62 | $6.63 | $6.45 | $6.47 | $6.26 | 92,891,380 |
| 2022-07-14 | $6.68 | $6.69 | $6.48 | $6.60 | $6.39 | 115,151,690 |
| 2022-07-13 | $6.66 | $6.73 | $6.57 | $6.65 | $6.44 | 134,133,590 |
| 2022-07-12 | $6.47 | $6.74 | $6.44 | $6.60 | $6.39 | 210,698,210 |
| 2022-07-11 | $6.27 | $6.51 | $6.24 | $6.47 | $6.26 | 186,681,930 |
| 2022-07-08 | $6.15 | $6.30 | $6.13 | $6.28 | $6.08 | 119,570,210 |
| 2022-07-07 | $6.16 | $6.16 | $6.10 | $6.12 | $5.93 | 84,662,170 |
| 2022-07-06 | $6.33 | $6.33 | $6.10 | $6.18 | $5.98 | 145,915,230 |
| 2022-07-05 | $6.20 | $6.40 | $6.17 | $6.34 | $6.14 | 158,738,390 |
| 2022-07-04 | $6.28 | $6.28 | $6.18 | $6.20 | $6.00 | 91,698,990 |
| 2022-07-01 | $6.19 | $6.35 | $6.17 | $6.28 | $6.28 | 155,551,670 |
| 2022-06-30 | $6.14 | $6.15 | $6.06 | $6.14 | $6.14 | 90,050,420 |
| 2022-06-29 | $6.04 | $6.23 | $6.03 | $6.12 | $6.12 | 203,025,270 |
| 2022-06-28 | $6.03 | $6.07 | $5.98 | $6.05 | $6.05 | 136,639,010 |
| 2022-06-27 | $6.06 | $6.11 | $6.01 | $6.04 | $6.04 | 113,822,070 |
| 2022-06-24 | $6.14 | $6.17 | $6.02 | $6.08 | $6.08 | 146,486,520 |
| 2022-06-23 | $6.15 | $6.20 | $6.09 | $6.16 | $6.16 | 89,644,850 |
| 2022-06-22 | $6.22 | $6.23 | $6.12 | $6.13 | $6.13 | 70,730,130 |
| 2022-06-21 | $6.23 | $6.34 | $6.16 | $6.22 | $6.22 | 93,215,250 |
| 2022-06-20 | $6.32 | $6.34 | $6.22 | $6.22 | $6.22 | 107,250,820 |
| 2022-06-17 | $6.27 | $6.35 | $6.22 | $6.31 | $6.31 | 82,945,250 |
| 2022-06-16 | $6.46 | $6.55 | $6.30 | $6.32 | $6.32 | 129,236,280 |
| 2022-06-15 | $6.21 | $6.54 | $6.14 | $6.43 | $6.43 | 220,840,760 |
| 2022-06-14 | $6.07 | $6.23 | $6.06 | $6.21 | $6.21 | 117,643,520 |
| 2022-06-13 | $6.28 | $6.29 | $6.06 | $6.10 | $6.10 | 182,540,790 |
| 2022-06-10 | $6.29 | $6.35 | $6.24 | $6.32 | $6.32 | 122,783,200 |
| 2022-06-09 | $6.22 | $6.40 | $6.21 | $6.32 | $6.32 | 148,637,380 |
| 2022-06-08 | $6.30 | $6.33 | $6.14 | $6.25 | $6.25 | 155,323,820 |
| 2022-06-07 | $6.25 | $6.31 | $6.22 | $6.30 | $6.30 | 124,924,660 |
| 2022-06-06 | $6.44 | $6.46 | $6.16 | $6.26 | $6.26 | 241,957,460 |
| 2022-06-02 | $6.55 | $6.60 | $6.42 | $6.49 | $6.49 | 110,822,120 |
| 2022-06-01 | $6.57 | $6.60 | $6.46 | $6.53 | $6.53 | 117,727,430 |
| 2022-05-31 | $6.77 | $6.77 | $6.56 | $6.57 | $6.57 | 152,290,470 |
| 2022-05-30 | $6.93 | $7.09 | $6.77 | $6.77 | $6.77 | 85,358,370 |
| 2022-05-27 | $6.80 | $6.93 | $6.75 | $6.92 | $6.92 | 115,256,110 |
| 2022-05-26 | $6.69 | $6.88 | $6.66 | $6.80 | $6.80 | 118,417,190 |
| 2022-05-25 | $6.53 | $6.65 | $6.50 | $6.63 | $6.63 | 80,072,630 |
| 2022-05-24 | $6.72 | $6.79 | $6.48 | $6.50 | $6.50 | 118,942,230 |
| 2022-05-23 | $6.93 | $6.94 | $6.69 | $6.71 | $6.71 | 111,174,490 |
| 2022-05-20 | $6.89 | $7.05 | $6.85 | $6.98 | $6.98 | 110,693,480 |
| 2022-05-19 | $6.60 | $6.92 | $6.57 | $6.88 | $6.88 | 111,570,490 |
| 2022-05-18 | $6.81 | $6.83 | $6.63 | $6.67 | $6.67 | 91,092,400 |
| 2022-05-17 | $6.90 | $6.90 | $6.69 | $6.81 | $6.81 | 98,175,870 |
| 2022-05-16 | $7.02 | $7.09 | $6.79 | $6.91 | $6.91 | 85,037,330 |
| 2022-05-13 | $6.99 | $7.03 | $6.88 | $7.01 | $7.01 | 98,770,410 |
| 2022-05-12 | $6.84 | $7.02 | $6.82 | $6.93 | $6.93 | 99,125,950 |
| 2022-05-11 | $7.11 | $7.16 | $6.88 | $6.89 | $6.89 | 172,103,200 |
| 2022-05-10 | $6.80 | $7.21 | $6.75 | $7.14 | $7.14 | 201,970,660 |
| 2022-05-09 | $6.80 | $7.02 | $6.78 | $6.90 | $6.90 | 126,725,930 |
| 2022-05-06 | $6.92 | $7.01 | $6.77 | $6.83 | $6.83 | 156,021,490 |
| 2022-05-05 | $7.21 | $7.32 | $7.06 | $7.12 | $7.12 | 196,916,980 |
| 2022-05-04 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-05-03 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-04-29 | $7.10 | $7.15 | $6.96 | $7.08 | $7.08 | 298,223,490 |
| 2022-04-28 | $6.60 | $7.12 | $6.56 | $7.08 | $7.08 | 325,295,970 |
| 2022-04-27 | $6.87 | $7.01 | $6.50 | $6.74 | $6.74 | 288,287,630 |
| 2022-04-26 | $6.37 | $6.85 | $6.36 | $6.65 | $6.65 | 191,634,180 |
| 2022-04-25 | $6.44 | $6.68 | $6.34 | $6.37 | $6.37 | 140,594,940 |
| 2022-04-22 | $6.35 | $6.59 | $6.32 | $6.52 | $6.52 | 103,541,090 |
| 2022-04-21 | $6.42 | $6.50 | $6.32 | $6.36 | $6.36 | 87,901,660 |
| 2022-04-20 | $6.74 | $6.74 | $6.41 | $6.46 | $6.46 | 110,571,520 |
| 2022-04-19 | $6.54 | $6.75 | $6.54 | $6.75 | $6.75 | 96,316,000 |
| 2022-04-18 | $6.70 | $6.77 | $6.55 | $6.58 | $6.58 | 89,778,620 |
| 2022-04-15 | $6.80 | $6.99 | $6.70 | $6.74 | $6.74 | 131,272,220 |
| 2022-04-14 | $6.76 | $6.86 | $6.65 | $6.81 | $6.81 | 130,915,840 |
| 2022-04-13 | $6.85 | $6.99 | $6.76 | $6.76 | $6.76 | 143,633,070 |
| 2022-04-12 | $6.80 | $7.07 | $6.69 | $6.94 | $6.94 | 217,259,580 |
| 2022-04-11 | $6.80 | $6.94 | $6.75 | $6.89 | $6.89 | 277,087,750 |
| 2022-04-08 | $6.78 | $6.96 | $6.65 | $6.76 | $6.76 | 252,090,690 |
| 2022-04-07 | $6.44 | $6.68 | $6.40 | $6.48 | $6.48 | 154,912,280 |
| 2022-04-06 | $6.09 | $6.47 | $6.08 | $6.46 | $6.46 | 151,186,000 |
| 2022-04-05 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-04-04 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 0 |
| 2022-04-01 | $6.03 | $6.13 | $5.99 | $6.10 | $6.10 | 65,854,710 |
| 2022-03-31 | $6.02 | $6.14 | $5.98 | $6.03 | $6.03 | 63,081,730 |
| 2022-03-30 | $5.88 | $6.07 | $5.87 | $6.05 | $6.05 | 82,859,120 |
| 2022-03-29 | $5.89 | $5.94 | $5.82 | $5.89 | $5.89 | 44,023,130 |
| 2022-03-28 | $5.74 | $5.91 | $5.70 | $5.90 | $5.90 | 50,265,970 |
| 2022-03-25 | $5.85 | $5.87 | $5.78 | $5.79 | $5.79 | 49,976,330 |
| 2022-03-24 | $5.87 | $5.98 | $5.86 | $5.89 | $5.89 | 46,547,880 |
| 2022-03-23 | $5.91 | $5.98 | $5.85 | $5.92 | $5.92 | 59,479,860 |
| 2022-03-22 | $5.84 | $5.94 | $5.81 | $5.92 | $5.92 | 67,259,060 |
| 2022-03-21 | $5.84 | $5.86 | $5.73 | $5.79 | $5.79 | 77,171,370 |
| 2022-03-18 | $5.64 | $5.87 | $5.58 | $5.84 | $5.84 | 98,971,170 |
| 2022-03-17 | $5.75 | $5.75 | $5.60 | $5.64 | $5.64 | 97,171,080 |
| 2022-03-16 | $5.63 | $5.72 | $5.42 | $5.66 | $5.66 | 101,780,430 |
| 2022-03-15 | $5.90 | $5.91 | $5.52 | $5.55 | $5.55 | 145,752,610 |
| 2022-03-14 | $5.92 | $6.10 | $5.89 | $5.90 | $5.90 | 67,654,260 |
| 2022-03-11 | $5.99 | $6.02 | $5.81 | $5.96 | $5.96 | 90,935,250 |
| 2022-03-10 | $6.20 | $6.24 | $6.01 | $6.04 | $6.04 | 78,620,480 |
| 2022-03-09 | $6.12 | $6.20 | $5.81 | $6.13 | $6.13 | 136,295,480 |
| 2022-03-08 | $6.29 | $6.31 | $6.06 | $6.09 | $6.09 | 115,149,960 |
| 2022-03-07 | $6.24 | $6.44 | $6.20 | $6.26 | $6.26 | 95,015,000 |
| 2022-03-04 | $6.39 | $6.40 | $6.26 | $6.29 | $6.29 | 61,148,360 |
| 2022-03-03 | $6.24 | $6.55 | $6.24 | $6.41 | $6.41 | 120,285,080 |
| 2022-03-02 | $6.21 | $6.30 | $6.19 | $6.26 | $6.26 | 59,347,110 |
| 2022-03-01 | $6.20 | $6.32 | $6.18 | $6.25 | $6.25 | 76,084,150 |
| 2022-02-28 | $6.08 | $6.24 | $6.08 | $6.21 | $6.21 | 78,663,160 |
| 2022-02-25 | $6.23 | $6.32 | $6.05 | $6.17 | $6.17 | 141,141,910 |
| 2022-02-24 | $6.31 | $6.38 | $6.12 | $6.21 | $6.21 | 135,264,050 |
| 2022-02-23 | $6.49 | $6.51 | $6.27 | $6.36 | $6.36 | 146,587,370 |
| 2022-02-22 | $6.52 | $6.57 | $6.38 | $6.52 | $6.52 | 109,303,410 |
| 2022-02-21 | $6.68 | $6.69 | $6.50 | $6.57 | $6.57 | 95,183,980 |
| 2022-02-18 | $6.52 | $6.75 | $6.48 | $6.68 | $6.68 | 104,464,830 |
| 2022-02-17 | $6.56 | $6.64 | $6.46 | $6.58 | $6.58 | 81,965,780 |
| 2022-02-16 | $6.51 | $6.68 | $6.50 | $6.56 | $6.56 | 94,399,930 |
| 2022-02-15 | $6.43 | $6.52 | $6.38 | $6.46 | $6.46 | 89,068,140 |
| 2022-02-14 | $6.66 | $6.72 | $6.41 | $6.47 | $6.47 | 124,257,390 |
| 2022-02-11 | $6.74 | $6.81 | $6.61 | $6.67 | $6.67 | 168,107,010 |
| 2022-02-10 | $6.56 | $6.79 | $6.54 | $6.72 | $6.72 | 138,115,580 |
| 2022-02-09 | $6.63 | $6.66 | $6.53 | $6.57 | $6.57 | 122,298,880 |
| 2022-02-08 | $6.64 | $6.78 | $6.54 | $6.63 | $6.63 | 187,079,290 |
| 2022-02-07 | $6.35 | $6.62 | $6.32 | $6.61 | $6.61 | 166,138,630 |
| 2022-02-04 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2022-02-03 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2022-02-02 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2022-02-01 | $6.22 | $6.22 | $6.22 | $6.22 | $6.22 | 0 |
| 2022-01-28 | $6.38 | $6.41 | $6.07 | $6.22 | $6.22 | 148,598,370 |
| 2022-01-27 | $6.43 | $6.55 | $6.34 | $6.39 | $6.39 | 99,191,620 |
| 2022-01-26 | $6.30 | $6.52 | $6.23 | $6.47 | $6.47 | 139,552,020 |
| 2022-01-25 | $6.40 | $6.50 | $6.26 | $6.27 | $6.27 | 112,906,790 |
| 2022-01-24 | $6.36 | $6.62 | $6.30 | $6.46 | $6.46 | 156,490,520 |
| 2022-01-21 | $6.52 | $6.53 | $6.35 | $6.38 | $6.38 | 104,414,840 |
| 2022-01-20 | $6.48 | $6.61 | $6.43 | $6.52 | $6.52 | 185,702,110 |
| 2022-01-19 | $6.36 | $6.49 | $6.32 | $6.43 | $6.43 | 211,622,800 |
| 2022-01-18 | $6.02 | $6.48 | $5.96 | $6.34 | $6.34 | 240,846,630 |
| 2022-01-17 | $5.95 | $6.02 | $5.85 | $5.98 | $5.98 | 91,497,830 |
| 2022-01-14 | $6.14 | $6.17 | $5.93 | $5.94 | $5.94 | 140,569,990 |
| 2022-01-13 | $6.16 | $6.33 | $6.10 | $6.13 | $6.13 | 112,237,610 |
| 2022-01-12 | $6.24 | $6.26 | $6.05 | $6.17 | $6.17 | 138,770,660 |
| 2022-01-11 | $6.32 | $6.38 | $6.20 | $6.24 | $6.24 | 118,307,950 |
| 2022-01-10 | $6.30 | $6.41 | $6.23 | $6.35 | $6.35 | 166,017,370 |
| 2022-01-07 | $5.95 | $6.33 | $5.95 | $6.25 | $6.25 | 288,667,220 |
| 2022-01-06 | $5.77 | $6.01 | $5.76 | $5.98 | $5.98 | 151,525,720 |
| 2022-01-05 | $5.84 | $5.84 | $5.76 | $5.77 | $5.77 | 55,464,630 |
| 2022-01-04 | $5.81 | $5.85 | $5.76 | $5.82 | $5.82 | 63,849,840 |
| 2022-01-03 | $5.79 | $5.79 | $5.79 | $5.79 | $5.79 | 0 |
| 2021-12-31 | $5.72 | $5.82 | $5.72 | $5.79 | $5.79 | 64,847,980 |
| 2021-12-30 | $5.75 | $5.76 | $5.71 | $5.72 | $5.72 | 42,581,050 |
| 2021-12-29 | $5.74 | $5.81 | $5.71 | $5.75 | $5.75 | 44,072,580 |
| 2021-12-28 | $5.82 | $5.83 | $5.71 | $5.75 | $5.75 | 60,139,830 |
| 2021-12-27 | $5.74 | $5.85 | $5.73 | $5.82 | $5.82 | 69,143,480 |
| 2021-12-24 | $5.78 | $5.82 | $5.75 | $5.76 | $5.76 | 66,190,890 |
| 2021-12-23 | $5.79 | $5.83 | $5.72 | $5.78 | $5.78 | 64,415,330 |
| 2021-12-22 | $5.90 | $5.90 | $5.74 | $5.81 | $5.81 | 83,144,490 |
| 2021-12-21 | $5.79 | $5.90 | $5.75 | $5.88 | $5.88 | 105,889,490 |
| 2021-12-20 | $5.68 | $5.85 | $5.66 | $5.81 | $5.81 | 122,735,800 |
| 2021-12-17 | $5.72 | $5.79 | $5.68 | $5.72 | $5.72 | 73,538,950 |
| 2021-12-16 | $5.60 | $5.72 | $5.58 | $5.70 | $5.70 | 64,600,370 |
| 2021-12-15 | $5.54 | $5.66 | $5.53 | $5.59 | $5.59 | 67,343,810 |
| 2021-12-14 | $5.67 | $5.67 | $5.52 | $5.54 | $5.54 | 81,855,300 |
| 2021-12-13 | $5.66 | $5.83 | $5.65 | $5.67 | $5.67 | 107,030,420 |
| 2021-12-10 | $5.66 | $5.75 | $5.60 | $5.62 | $5.62 | 94,931,670 |
| 2021-12-09 | $5.67 | $5.71 | $5.62 | $5.70 | $5.70 | 85,687,290 |
| 2021-12-08 | $5.68 | $5.72 | $5.61 | $5.66 | $5.66 | 79,722,500 |
| 2021-12-07 | $5.57 | $5.70 | $5.55 | $5.67 | $5.67 | 145,589,550 |
| 2021-12-06 | $5.59 | $5.68 | $5.51 | $5.52 | $5.52 | 105,289,930 |
| 2021-12-03 | $5.59 | $5.59 | $5.59 | $5.59 | $5.59 | 95,369,860 |
| 2021-12-02 | $5.55 | $5.55 | $5.55 | $5.55 | $5.55 | 164,925,200 |
| 2021-12-01 | $5.29 | $5.38 | $5.28 | $5.38 | $5.38 | 45,048,830 |
| 2021-11-30 | $5.32 | $5.37 | $5.29 | $5.30 | $5.30 | 56,652,740 |
| 2021-11-29 | $5.31 | $5.34 | $5.26 | $5.32 | $5.32 | 59,457,430 |
| 2021-11-26 | $5.40 | $5.42 | $5.35 | $5.36 | $5.36 | 48,586,500 |
| 2021-11-25 | $5.42 | $5.46 | $5.38 | $5.42 | $5.42 | 53,174,230 |
| 2021-11-24 | $5.39 | $5.46 | $5.35 | $5.41 | $5.41 | 81,558,640 |
| 2021-11-23 | $5.23 | $5.42 | $5.21 | $5.39 | $5.39 | 163,160,180 |
| 2021-11-22 | $5.23 | $5.24 | $5.20 | $5.21 | $5.21 | 41,665,590 |
| 2021-11-19 | $5.21 | $5.25 | $5.16 | $5.24 | $5.24 | 51,114,000 |
| 2021-11-18 | $5.25 | $5.27 | $5.22 | $5.22 | $5.22 | 38,548,100 |
| 2021-11-17 | $5.24 | $5.27 | $5.22 | $5.26 | $5.26 | 30,081,530 |
| 2021-11-16 | $5.27 | $5.30 | $5.22 | $5.23 | $5.23 | 41,136,630 |
| 2021-11-15 | $5.25 | $5.28 | $5.23 | $5.28 | $5.28 | 34,111,240 |
| 2021-11-12 | $5.28 | $5.29 | $5.22 | $5.25 | $5.25 | 41,876,780 |
| 2021-11-11 | $5.19 | $5.30 | $5.19 | $5.28 | $5.28 | 70,697,860 |
| 2021-11-10 | $5.17 | $5.23 | $5.11 | $5.22 | $5.22 | 55,450,090 |
| 2021-11-09 | $5.17 | $5.19 | $5.13 | $5.17 | $5.17 | 32,142,140 |
| 2021-11-08 | $5.14 | $5.20 | $5.12 | $5.17 | $5.17 | 38,906,300 |
| 2021-11-05 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 58,633,100 |
| 2021-11-04 | $5.17 | $5.18 | $5.14 | $5.18 | $5.18 | 46,468,680 |
| 2021-11-03 | $5.15 | $5.20 | $5.14 | $5.17 | $5.17 | 63,399,510 |
| 2021-11-02 | $5.32 | $5.32 | $5.15 | $5.16 | $5.16 | 93,026,410 |
| 2021-11-01 | $5.26 | $5.32 | $5.23 | $5.31 | $5.31 | 56,667,380 |
| 2021-10-29 | $5.23 | $5.26 | $5.18 | $5.25 | $5.25 | 52,233,850 |
| 2021-10-28 | $5.25 | $5.28 | $5.20 | $5.22 | $5.22 | 64,625,740 |
| 2021-10-27 | $5.35 | $5.40 | $5.26 | $5.27 | $5.27 | 84,157,000 |
| 2021-10-26 | $5.41 | $5.50 | $5.37 | $5.38 | $5.38 | 67,812,730 |
| 2021-10-25 | $5.35 | $5.44 | $5.32 | $5.42 | $5.42 | 54,308,040 |
| 2021-10-22 | $5.42 | $5.47 | $5.37 | $5.38 | $5.38 | 73,272,500 |
| 2021-10-21 | $5.44 | $5.48 | $5.41 | $5.42 | $5.42 | 60,760,370 |
| 2021-10-20 | $5.50 | $5.51 | $5.43 | $5.45 | $5.45 | 58,805,780 |
| 2021-10-19 | $5.44 | $5.55 | $5.42 | $5.50 | $5.50 | 65,048,070 |
| 2021-10-18 | $5.42 | $5.48 | $5.42 | $5.46 | $5.46 | 58,339,180 |
| 2021-10-15 | $5.47 | $5.50 | $5.40 | $5.43 | $5.43 | 61,381,800 |
| 2021-10-14 | $5.49 | $5.53 | $5.45 | $5.47 | $5.47 | 53,606,320 |
| 2021-10-13 | $5.47 | $5.52 | $5.38 | $5.51 | $5.51 | 74,558,750 |
| 2021-10-12 | $5.62 | $5.63 | $5.42 | $5.48 | $5.48 | 116,930,520 |
| 2021-10-11 | $5.68 | $5.69 | $5.59 | $5.63 | $5.63 | 87,425,280 |
| 2021-10-08 | $5.76 | $5.77 | $5.62 | $5.67 | $5.67 | 101,442,100 |
| 2021-10-07 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-10-06 | $5.66 | $5.66 | $5.66 | $5.66 | $5.66 | 0 |
| 2021-09-30 | $5.63 | $5.69 | $5.56 | $5.66 | $5.66 | 102,550,260 |
| 2021-09-29 | $5.70 | $5.78 | $5.60 | $5.63 | $5.63 | 113,619,100 |
| 2021-09-28 | $5.71 | $5.79 | $5.67 | $5.73 | $5.73 | 98,255,820 |
| 2021-09-27 | $5.93 | $6.00 | $5.66 | $5.70 | $5.70 | 173,675,770 |
| 2021-09-24 | $6.17 | $6.25 | $5.91 | $5.95 | $5.95 | 164,717,850 |
| 2021-09-23 | $6.19 | $6.27 | $6.07 | $6.17 | $6.17 | 147,578,990 |
| 2021-09-22 | $5.92 | $6.19 | $5.91 | $6.14 | $6.14 | 148,206,900 |
| 2021-09-21 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2021-09-20 | $6.02 | $6.02 | $6.02 | $6.02 | $6.02 | 0 |
| 2021-09-17 | $6.09 | $6.16 | $5.86 | $6.02 | $6.02 | 173,696,260 |
| 2021-09-16 | $6.21 | $6.29 | $6.08 | $6.11 | $6.11 | 148,774,290 |
| 2021-09-15 | $6.13 | $6.26 | $6.08 | $6.17 | $6.17 | 168,351,130 |
| 2021-09-14 | $6.51 | $6.54 | $6.15 | $6.17 | $6.17 | 346,942,870 |
| 2021-09-13 | $6.40 | $6.66 | $6.35 | $6.56 | $6.56 | 220,707,240 |
| 2021-09-10 | $6.60 | $6.82 | $6.41 | $6.46 | $6.46 | 385,521,370 |
| 2021-09-09 | $6.29 | $6.65 | $6.27 | $6.52 | $6.52 | 318,489,070 |
| 2021-09-08 | $6.38 | $6.43 | $6.27 | $6.33 | $6.33 | 217,725,220 |
| 2021-09-07 | $6.25 | $6.43 | $6.21 | $6.38 | $6.38 | 264,188,860 |
| 2021-09-06 | $6.16 | $6.49 | $6.12 | $6.29 | $6.29 | 378,681,660 |
| 2021-09-03 | $6.24 | $6.33 | $6.06 | $6.10 | $6.10 | 357,670,490 |
| 2021-09-02 | $6.02 | $6.37 | $5.98 | $6.31 | $6.31 | 574,072,940 |
| 2021-09-01 | $5.74 | $6.19 | $5.70 | $6.18 | $6.18 | 809,773,360 |
| 2021-08-31 | $5.50 | $5.63 | $5.40 | $5.63 | $5.63 | 224,211,440 |
| 2021-08-30 | $5.62 | $5.68 | $5.55 | $5.61 | $5.61 | 131,134,350 |
| 2021-08-27 | $5.54 | $5.69 | $5.52 | $5.62 | $5.62 | 165,165,830 |
| 2021-08-26 | $5.45 | $5.65 | $5.43 | $5.56 | $5.56 | 223,991,790 |
| 2021-08-25 | $5.29 | $5.56 | $5.27 | $5.48 | $5.48 | 204,751,460 |
| 2021-08-24 | $5.30 | $5.32 | $5.27 | $5.29 | $5.29 | 55,544,280 |
| 2021-08-23 | $5.30 | $5.35 | $5.29 | $5.29 | $5.29 | 52,313,730 |
| 2021-08-20 | $5.34 | $5.35 | $5.24 | $5.29 | $5.29 | 77,799,630 |
| 2021-08-19 | $5.38 | $5.39 | $5.31 | $5.33 | $5.33 | 86,835,010 |
| 2021-08-18 | $5.29 | $5.42 | $5.28 | $5.41 | $5.41 | 143,786,180 |
| 2021-08-17 | $5.28 | $5.41 | $5.27 | $5.29 | $5.29 | 136,286,140 |
| 2021-08-16 | $5.26 | $5.33 | $5.26 | $5.28 | $5.28 | 49,582,380 |
| 2021-08-13 | $5.30 | $5.31 | $5.25 | $5.26 | $5.26 | 45,670,680 |
| 2021-08-12 | $5.33 | $5.33 | $5.27 | $5.31 | $5.31 | 52,757,380 |
| 2021-08-11 | $5.33 | $5.42 | $5.32 | $5.33 | $5.33 | 75,030,390 |
| 2021-08-10 | $5.36 | $5.36 | $5.29 | $5.31 | $5.31 | 60,108,490 |
| 2021-08-09 | $5.30 | $5.40 | $5.27 | $5.37 | $5.37 | 81,296,540 |
| 2021-08-06 | $5.28 | $5.34 | $5.25 | $5.30 | $5.30 | 53,400,470 |
| 2021-08-05 | $5.31 | $5.39 | $5.27 | $5.28 | $5.28 | 67,902,150 |
| 2021-08-04 | $5.40 | $5.41 | $5.27 | $5.30 | $5.30 | 84,839,110 |
| 2021-08-03 | $5.31 | $5.44 | $5.28 | $5.37 | $5.37 | 145,204,110 |
| 2021-08-02 | $5.29 | $5.38 | $5.18 | $5.31 | $5.31 | 137,124,480 |
| 2021-07-30 | $4.98 | $5.35 | $4.97 | $5.27 | $5.27 | 194,846,870 |
| 2021-07-29 | $5.10 | $5.10 | $4.97 | $5.00 | $5.00 | 96,137,470 |
| 2021-07-28 | $5.22 | $5.29 | $5.15 | $5.23 | $5.05 | 86,054,560 |
| 2021-07-27 | $5.36 | $5.46 | $5.25 | $5.25 | $5.07 | 121,694,160 |
| 2021-07-26 | $5.44 | $5.48 | $5.30 | $5.41 | $5.22 | 150,822,910 |
| 2021-07-23 | $5.27 | $5.42 | $5.25 | $5.38 | $5.19 | 132,785,180 |
| 2021-07-22 | $5.14 | $5.29 | $5.13 | $5.26 | $5.08 | 92,764,460 |
| 2021-07-21 | $5.17 | $5.19 | $5.13 | $5.14 | $4.96 | 37,338,960 |
| 2021-07-20 | $5.15 | $5.20 | $5.10 | $5.19 | $5.01 | 62,723,410 |
| 2021-07-19 | $5.20 | $5.21 | $5.15 | $5.16 | $4.98 | 43,956,580 |
| 2021-07-16 | $5.21 | $5.24 | $5.21 | $5.21 | $5.03 | 31,551,910 |
| 2021-07-15 | $5.20 | $5.23 | $5.18 | $5.22 | $5.04 | 31,662,940 |
| 2021-07-14 | $5.25 | $5.27 | $5.20 | $5.20 | $5.02 | 53,330,300 |
| 2021-07-13 | $5.25 | $5.32 | $5.23 | $5.26 | $5.08 | 78,398,970 |
| 2021-07-12 | $5.24 | $5.28 | $5.22 | $5.24 | $5.06 | 58,242,260 |
| 2021-07-09 | $5.20 | $5.23 | $5.19 | $5.21 | $5.03 | 30,625,550 |
| 2021-07-08 | $5.23 | $5.24 | $5.19 | $5.21 | $5.03 | 32,968,770 |
| 2021-07-07 | $5.23 | $5.26 | $5.21 | $5.23 | $5.05 | 29,434,090 |
| 2021-07-06 | $5.20 | $5.26 | $5.19 | $5.23 | $5.05 | 36,825,470 |
| 2021-07-05 | $5.22 | $5.24 | $5.19 | $5.20 | $5.02 | 37,654,980 |
| 2021-07-02 | $5.26 | $5.28 | $5.22 | $5.22 | $5.04 | 35,215,400 |
| 2021-07-01 | $5.25 | $5.30 | $5.24 | $5.26 | $5.08 | 40,689,380 |
| 2021-06-30 | $5.23 | $5.26 | $5.22 | $5.24 | $5.06 | 23,986,250 |
| 2021-06-29 | $5.28 | $5.29 | $5.22 | $5.24 | $5.06 | 48,085,550 |
| 2021-06-28 | $5.31 | $5.32 | $5.27 | $5.28 | $5.10 | 29,293,140 |
| 2021-06-25 | $5.29 | $5.32 | $5.28 | $5.31 | $5.13 | 38,605,750 |
| 2021-06-24 | $5.25 | $5.32 | $5.24 | $5.29 | $5.11 | 42,115,340 |
| 2021-06-23 | $5.26 | $5.27 | $5.23 | $5.26 | $5.08 | 41,020,720 |
| 2021-06-22 | $5.24 | $5.31 | $5.23 | $5.27 | $5.09 | 46,614,500 |
| 2021-06-21 | $5.22 | $5.25 | $5.21 | $5.24 | $5.06 | 29,225,100 |
| 2021-06-18 | $5.25 | $5.26 | $5.21 | $5.24 | $5.06 | 54,452,900 |
| 2021-06-17 | $5.34 | $5.35 | $5.23 | $5.25 | $5.07 | 73,231,400 |
| 2021-06-16 | $5.25 | $5.36 | $5.24 | $5.35 | $5.16 | 85,101,660 |
| 2021-06-15 | $5.33 | $5.34 | $5.24 | $5.24 | $5.06 | 53,327,730 |
| 2021-06-14 | $5.32 | $5.32 | $5.32 | $5.32 | $5.14 | 0 |
| 2021-06-11 | $5.32 | $5.34 | $5.30 | $5.32 | $5.14 | 52,247,340 |
| 2021-06-10 | $5.33 | $5.37 | $5.29 | $5.30 | $5.12 | 71,283,040 |
| 2021-06-09 | $5.34 | $5.35 | $5.32 | $5.33 | $5.14 | 31,248,810 |
| 2021-06-08 | $5.37 | $5.38 | $5.33 | $5.35 | $5.16 | 34,188,610 |
| 2021-06-07 | $5.37 | $5.38 | $5.32 | $5.37 | $5.18 | 54,468,210 |
| 2021-06-04 | $5.37 | $5.42 | $5.36 | $5.37 | $5.18 | 32,713,210 |
| 2021-06-03 | $5.38 | $5.41 | $5.36 | $5.39 | $5.20 | 37,940,920 |
| 2021-06-02 | $5.40 | $5.40 | $5.36 | $5.38 | $5.19 | 40,604,460 |
| 2021-06-01 | $5.40 | $5.43 | $5.36 | $5.40 | $5.21 | 35,780,330 |
| 2021-05-31 | $5.44 | $5.45 | $5.38 | $5.39 | $5.20 | 40,730,560 |
| 2021-05-28 | $5.48 | $5.50 | $5.43 | $5.44 | $5.25 | 35,500,630 |
| 2021-05-27 | $5.48 | $5.50 | $5.45 | $5.48 | $5.29 | 41,234,420 |
| 2021-05-26 | $5.48 | $5.52 | $5.46 | $5.48 | $5.29 | 46,865,510 |
| 2021-05-25 | $5.38 | $5.49 | $5.35 | $5.49 | $5.30 | 72,210,340 |
| 2021-05-24 | $5.35 | $5.40 | $5.35 | $5.38 | $5.19 | 32,906,240 |
| 2021-05-21 | $5.39 | $5.42 | $5.36 | $5.37 | $5.18 | 38,467,500 |
| 2021-05-20 | $5.38 | $5.41 | $5.33 | $5.39 | $5.20 | 45,013,600 |
| 2021-05-19 | $5.48 | $5.48 | $5.38 | $5.38 | $5.19 | 64,848,510 |
| 2021-05-18 | $5.54 | $5.54 | $5.47 | $5.48 | $5.29 | 50,084,450 |
| 2021-05-17 | $5.53 | $5.59 | $5.51 | $5.52 | $5.33 | 71,661,010 |
| 2021-05-14 | $5.50 | $5.58 | $5.45 | $5.55 | $5.36 | 90,461,770 |
| 2021-05-13 | $5.43 | $5.54 | $5.43 | $5.48 | $5.29 | 56,464,380 |
| 2021-05-12 | $5.47 | $5.48 | $5.42 | $5.46 | $5.27 | 37,241,320 |
| 2021-05-11 | $5.51 | $5.51 | $5.41 | $5.50 | $5.31 | 67,317,140 |
| 2021-05-10 | $5.52 | $5.55 | $5.47 | $5.54 | $5.35 | 72,139,290 |
| 2021-05-07 | $5.45 | $5.55 | $5.41 | $5.49 | $5.30 | 77,148,920 |
| 2021-05-06 | $5.43 | $5.50 | $5.41 | $5.42 | $5.23 | 61,012,740 |
| 2021-05-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.20 | 0 |
| 2021-05-04 | $5.39 | $5.39 | $5.39 | $5.39 | $5.20 | 0 |
| 2021-04-30 | $5.45 | $5.46 | $5.36 | $5.39 | $5.20 | 67,622,440 |
| 2021-04-29 | $5.32 | $5.39 | $5.29 | $5.38 | $5.19 | 52,345,100 |
| 2021-04-28 | $5.29 | $5.32 | $5.26 | $5.31 | $5.13 | 48,687,230 |
| 2021-04-27 | $5.34 | $5.35 | $5.30 | $5.31 | $5.13 | 44,451,520 |
| 2021-04-26 | $5.38 | $5.41 | $5.33 | $5.34 | $5.15 | 51,226,380 |
| 2021-04-23 | $5.44 | $5.45 | $5.36 | $5.38 | $5.19 | 64,245,080 |
| 2021-04-22 | $5.49 | $5.50 | $5.44 | $5.45 | $5.26 | 47,172,970 |
| 2021-04-21 | $5.49 | $5.49 | $5.45 | $5.49 | $5.30 | 42,693,990 |
| 2021-04-20 | $5.52 | $5.55 | $5.49 | $5.49 | $5.30 | 54,670,870 |
| 2021-04-19 | $5.52 | $5.56 | $5.49 | $5.55 | $5.36 | 70,411,060 |
| 2021-04-16 | $5.50 | $5.54 | $5.49 | $5.51 | $5.32 | 58,268,190 |
| 2021-04-15 | $5.53 | $5.54 | $5.45 | $5.49 | $5.30 | 61,895,680 |
| 2021-04-14 | $5.55 | $5.59 | $5.50 | $5.54 | $5.35 | 72,637,380 |
| 2021-04-13 | $5.71 | $5.72 | $5.56 | $5.57 | $5.38 | 109,449,270 |
| 2021-04-12 | $5.72 | $5.78 | $5.69 | $5.73 | $5.53 | 61,833,770 |
| 2021-04-09 | $5.80 | $5.82 | $5.72 | $5.74 | $5.54 | 61,919,800 |
| 2021-04-08 | $5.81 | $5.82 | $5.74 | $5.80 | $5.60 | 80,990,360 |
| 2021-04-07 | $5.79 | $5.84 | $5.74 | $5.81 | $5.61 | 76,509,760 |
| 2021-04-06 | $5.78 | $5.80 | $5.75 | $5.79 | $5.59 | 57,737,450 |
| 2021-04-05 | $5.80 | $5.80 | $5.80 | $5.80 | $5.60 | 0 |
| 2021-04-02 | $5.89 | $5.91 | $5.77 | $5.80 | $5.60 | 101,079,860 |
| 2021-04-01 | $5.93 | $6.03 | $5.85 | $5.88 | $5.68 | 168,094,110 |
| 2021-03-31 | $5.78 | $5.95 | $5.77 | $5.91 | $5.70 | 136,665,310 |
| 2021-03-30 | $5.84 | $5.84 | $5.75 | $5.82 | $5.62 | 68,043,470 |
| 2021-03-29 | $5.74 | $5.83 | $5.70 | $5.82 | $5.62 | 102,546,620 |
| 2021-03-26 | $5.74 | $5.78 | $5.70 | $5.72 | $5.52 | 107,520,790 |
| 2021-03-25 | $5.75 | $5.80 | $5.68 | $5.72 | $5.52 | 77,125,370 |
| 2021-03-24 | $5.85 | $5.87 | $5.72 | $5.79 | $5.59 | 89,612,100 |
| 2021-03-23 | $5.90 | $5.92 | $5.81 | $5.85 | $5.65 | 78,759,580 |
| 2021-03-22 | $5.78 | $5.95 | $5.74 | $5.91 | $5.70 | 120,647,780 |
| 2021-03-19 | $5.89 | $5.93 | $5.72 | $5.79 | $5.59 | 142,371,410 |
| 2021-03-18 | $5.94 | $5.97 | $5.86 | $5.94 | $5.73 | 101,684,310 |
| 2021-03-17 | $6.00 | $6.02 | $5.89 | $5.93 | $5.72 | 91,960,690 |
| 2021-03-16 | $6.00 | $6.04 | $5.93 | $6.02 | $5.81 | 114,699,450 |
| 2021-03-15 | $5.87 | $6.08 | $5.85 | $5.98 | $5.77 | 213,356,050 |
| 2021-03-12 | $5.73 | $5.94 | $5.68 | $5.89 | $5.69 | 175,103,250 |
| 2021-03-11 | $5.67 | $5.74 | $5.62 | $5.71 | $5.51 | 91,234,150 |
| 2021-03-10 | $5.79 | $5.81 | $5.65 | $5.66 | $5.46 | 106,656,520 |
| 2021-03-09 | $5.78 | $5.93 | $5.69 | $5.80 | $5.60 | 124,043,520 |
| 2021-03-08 | $5.93 | $6.01 | $5.78 | $5.78 | $5.58 | 138,132,180 |
| 2021-03-05 | $5.76 | $6.00 | $5.75 | $5.90 | $5.69 | 163,224,010 |
| 2021-03-04 | $5.84 | $5.95 | $5.78 | $5.82 | $5.62 | 133,891,510 |
| 2021-03-03 | $5.65 | $5.86 | $5.63 | $5.84 | $5.64 | 135,076,930 |
| 2021-03-02 | $5.80 | $5.81 | $5.65 | $5.67 | $5.47 | 85,638,170 |
| 2021-03-01 | $5.75 | $5.82 | $5.65 | $5.81 | $5.61 | 111,820,300 |
| 2021-02-26 | $5.80 | $5.84 | $5.66 | $5.71 | $5.51 | 166,907,090 |
| 2021-02-25 | $5.78 | $6.06 | $5.74 | $5.91 | $5.70 | 286,893,430 |
| 2021-02-24 | $5.66 | $5.79 | $5.55 | $5.67 | $5.47 | 128,373,950 |
| 2021-02-23 | $5.81 | $5.90 | $5.65 | $5.68 | $5.48 | 146,621,900 |
| 2021-02-22 | $5.75 | $5.93 | $5.69 | $5.74 | $5.54 | 214,822,490 |
| 2021-02-19 | $5.44 | $5.71 | $5.42 | $5.69 | $5.49 | 142,233,270 |
| 2021-02-18 | $5.46 | $5.48 | $5.39 | $5.44 | $5.25 | 66,551,840 |
| 2021-02-17 | $5.36 | $5.36 | $5.36 | $5.36 | $5.17 | 0 |
| 2021-02-16 | $5.36 | $5.36 | $5.36 | $5.36 | $5.17 | 0 |
| 2021-02-15 | $5.36 | $5.36 | $5.36 | $5.36 | $5.17 | 0 |
| 2021-02-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.17 | 0 |
| 2021-02-11 | $5.36 | $5.36 | $5.36 | $5.36 | $5.17 | 0 |
| 2021-02-10 | $5.37 | $5.39 | $5.34 | $5.36 | $5.17 | 40,933,980 |
| 2021-02-09 | $5.31 | $5.38 | $5.31 | $5.38 | $5.19 | 48,627,300 |
| 2021-02-08 | $5.29 | $5.37 | $5.26 | $5.33 | $5.14 | 45,690,380 |
| 2021-02-05 | $5.26 | $5.34 | $5.24 | $5.28 | $5.10 | 44,182,750 |
| 2021-02-04 | $5.25 | $5.28 | $5.18 | $5.26 | $5.08 | 59,222,540 |
| 2021-02-03 | $5.35 | $5.36 | $5.25 | $5.26 | $5.08 | 50,217,240 |
| 2021-02-02 | $5.32 | $5.41 | $5.31 | $5.35 | $5.16 | 52,412,120 |
| 2021-02-01 | $5.30 | $5.34 | $5.27 | $5.33 | $5.14 | 42,187,220 |
| 2021-01-29 | $5.32 | $5.36 | $5.25 | $5.29 | $5.11 | 52,220,450 |
| 2021-01-28 | $5.42 | $5.42 | $5.30 | $5.31 | $5.13 | 82,762,850 |
| 2021-01-27 | $5.44 | $5.56 | $5.43 | $5.46 | $5.27 | 73,896,470 |
| 2021-01-26 | $5.47 | $5.52 | $5.42 | $5.46 | $5.27 | 63,038,380 |
| 2021-01-25 | $5.50 | $5.55 | $5.43 | $5.46 | $5.27 | 74,739,940 |
| 2021-01-22 | $5.59 | $5.59 | $5.48 | $5.49 | $5.30 | 85,424,850 |
| 2021-01-21 | $5.65 | $5.65 | $5.51 | $5.60 | $5.41 | 98,840,740 |
| 2021-01-20 | $5.64 | $5.75 | $5.59 | $5.65 | $5.45 | 97,768,850 |
| 2021-01-19 | $5.72 | $5.75 | $5.62 | $5.65 | $5.45 | 114,984,760 |
| 2021-01-18 | $5.72 | $5.85 | $5.68 | $5.76 | $5.56 | 133,344,840 |
| 2021-01-15 | $6.04 | $6.08 | $5.76 | $5.79 | $5.59 | 243,821,750 |
| 2021-01-14 | $5.65 | $6.15 | $5.60 | $6.03 | $5.82 | 406,827,700 |
| 2021-01-13 | $5.46 | $5.79 | $5.39 | $5.66 | $5.46 | 256,305,360 |
| 2021-01-12 | $5.36 | $5.50 | $5.34 | $5.45 | $5.26 | 85,638,100 |
| 2021-01-11 | $5.45 | $5.53 | $5.33 | $5.37 | $5.18 | 74,922,600 |
| 2021-01-08 | $5.40 | $5.55 | $5.39 | $5.45 | $5.26 | 81,464,570 |
| 2021-01-07 | $5.45 | $5.52 | $5.36 | $5.40 | $5.21 | 102,092,330 |
| 2021-01-06 | $5.28 | $5.56 | $5.28 | $5.49 | $5.30 | 171,566,040 |
| 2021-01-05 | $5.27 | $5.43 | $5.20 | $5.33 | $5.14 | 93,060,810 |
| 2021-01-04 | $5.25 | $5.27 | $5.20 | $5.27 | $5.09 | 55,071,210 |
| 2021-01-01 | $5.27 | $5.27 | $5.27 | $5.27 | $5.09 | 0 |
| 2020-12-31 | $5.23 | $5.29 | $5.21 | $5.27 | $5.09 | 35,065,230 |
| 2020-12-30 | $5.21 | $5.24 | $5.20 | $5.22 | $5.04 | 32,686,910 |
| 2020-12-29 | $5.21 | $5.26 | $5.20 | $5.22 | $5.04 | 32,411,640 |
| 2020-12-28 | $5.28 | $5.29 | $5.20 | $5.21 | $5.03 | 44,152,400 |
| 2020-12-25 | $5.29 | $5.33 | $5.26 | $5.30 | $5.12 | 39,325,460 |
| 2020-12-24 | $5.33 | $5.40 | $5.28 | $5.29 | $5.11 | 46,818,980 |
| 2020-12-23 | $5.34 | $5.37 | $5.32 | $5.35 | $5.16 | 29,972,370 |
| 2020-12-22 | $5.41 | $5.42 | $5.34 | $5.34 | $5.15 | 43,440,760 |
| 2020-12-21 | $5.46 | $5.47 | $5.42 | $5.43 | $5.24 | 38,496,520 |
| 2020-12-18 | $5.43 | $5.54 | $5.41 | $5.48 | $5.29 | 64,787,230 |
| 2020-12-17 | $5.37 | $5.43 | $5.31 | $5.42 | $5.23 | 47,845,480 |
| 2020-12-16 | $5.42 | $5.44 | $5.37 | $5.38 | $5.19 | 32,304,640 |
| 2020-12-15 | $5.45 | $5.45 | $5.39 | $5.43 | $5.24 | 37,615,250 |
| 2020-12-14 | $5.42 | $5.46 | $5.40 | $5.44 | $5.25 | 43,881,680 |
| 2020-12-11 | $5.46 | $5.48 | $5.39 | $5.40 | $5.21 | 74,005,380 |
| 2020-12-10 | $5.47 | $5.52 | $5.45 | $5.46 | $5.27 | 48,378,120 |
| 2020-12-09 | $5.53 | $5.55 | $5.46 | $5.48 | $5.29 | 48,505,400 |
| 2020-12-08 | $5.55 | $5.58 | $5.51 | $5.52 | $5.33 | 53,230,730 |
| 2020-12-07 | $5.64 | $5.66 | $5.55 | $5.56 | $5.37 | 71,377,060 |
| 2020-12-04 | $5.70 | $5.71 | $5.61 | $5.65 | $5.45 | 78,804,540 |
| 2020-12-03 | $5.78 | $5.81 | $5.70 | $5.71 | $5.51 | 86,790,540 |
| 2020-12-02 | $5.70 | $5.83 | $5.67 | $5.78 | $5.58 | 148,095,220 |
| 2020-12-01 | $5.63 | $5.71 | $5.60 | $5.69 | $5.49 | 95,435,910 |
| 2020-11-30 | $5.62 | $5.82 | $5.62 | $5.65 | $5.45 | 200,475,820 |
| 2020-11-27 | $5.55 | $5.61 | $5.52 | $5.60 | $5.41 | 91,279,450 |
| 2020-11-26 | $5.57 | $5.60 | $5.53 | $5.55 | $5.36 | 65,596,490 |
| 2020-11-25 | $5.71 | $5.77 | $5.56 | $5.57 | $5.38 | 91,853,140 |
| 2020-11-24 | $5.68 | $5.73 | $5.67 | $5.69 | $5.49 | 58,853,650 |
| 2020-11-23 | $5.63 | $5.75 | $5.61 | $5.68 | $5.48 | 111,855,990 |
| 2020-11-20 | $5.60 | $5.63 | $5.55 | $5.62 | $5.42 | 42,931,140 |
| 2020-11-19 | $5.63 | $5.69 | $5.61 | $5.62 | $5.42 | 44,319,000 |
| 2020-11-18 | $5.61 | $5.70 | $5.56 | $5.65 | $5.45 | 77,549,650 |
| 2020-11-17 | $5.58 | $5.64 | $5.54 | $5.61 | $5.42 | 61,614,750 |
| 2020-11-16 | $5.50 | $5.58 | $5.48 | $5.58 | $5.39 | 63,016,210 |
| 2020-11-13 | $5.55 | $5.56 | $5.45 | $5.48 | $5.29 | 65,151,590 |
| 2020-11-12 | $5.65 | $5.67 | $5.57 | $5.57 | $5.38 | 77,127,380 |
| 2020-11-11 | $5.50 | $5.76 | $5.47 | $5.68 | $5.48 | 156,536,060 |
| 2020-11-10 | $5.58 | $5.62 | $5.48 | $5.50 | $5.31 | 56,412,790 |
| 2020-11-09 | $5.52 | $5.63 | $5.52 | $5.55 | $5.36 | 73,341,820 |
| 2020-11-06 | $5.46 | $5.53 | $5.40 | $5.50 | $5.31 | 64,780,960 |
| 2020-11-05 | $5.46 | $5.48 | $5.42 | $5.47 | $5.28 | 57,149,750 |
| 2020-11-04 | $5.43 | $5.45 | $5.39 | $5.42 | $5.23 | 38,552,300 |
| 2020-11-03 | $5.38 | $5.44 | $5.37 | $5.42 | $5.23 | 48,230,340 |
| 2020-11-02 | $5.38 | $5.44 | $5.35 | $5.37 | $5.18 | 53,565,150 |
| 2020-10-30 | $5.40 | $5.43 | $5.32 | $5.37 | $5.18 | 40,797,550 |
| 2020-10-29 | $5.37 | $5.40 | $5.35 | $5.38 | $5.19 | 23,723,040 |
| 2020-10-28 | $5.38 | $5.41 | $5.35 | $5.40 | $5.21 | 26,911,410 |
| 2020-10-27 | $5.37 | $5.40 | $5.35 | $5.37 | $5.18 | 26,190,240 |
| 2020-10-26 | $5.45 | $5.48 | $5.37 | $5.41 | $5.22 | 35,864,370 |
| 2020-10-23 | $5.35 | $5.43 | $5.34 | $5.40 | $5.21 | 46,299,720 |
| 2020-10-22 | $5.40 | $5.41 | $5.34 | $5.35 | $5.16 | 29,113,730 |
| 2020-10-21 | $5.37 | $5.41 | $5.34 | $5.40 | $5.21 | 35,701,470 |
| 2020-10-20 | $5.38 | $5.39 | $5.34 | $5.37 | $5.18 | 36,818,920 |
| 2020-10-19 | $5.39 | $5.48 | $5.39 | $5.39 | $5.20 | 43,895,640 |
| 2020-10-16 | $5.37 | $5.42 | $5.35 | $5.39 | $5.20 | 41,789,380 |
| 2020-10-15 | $5.42 | $5.44 | $5.38 | $5.38 | $5.19 | 44,506,830 |
| 2020-10-14 | $5.50 | $5.51 | $5.40 | $5.43 | $5.24 | 44,776,230 |
| 2020-10-13 | $5.54 | $5.54 | $5.47 | $5.49 | $5.30 | 45,614,350 |
| 2020-10-12 | $5.45 | $5.57 | $5.44 | $5.56 | $5.37 | 54,137,680 |
| 2020-10-09 | $5.45 | $5.47 | $5.42 | $5.46 | $5.27 | 40,304,740 |
| 2020-10-08 | $5.39 | $5.39 | $5.39 | $5.39 | $5.20 | 0 |
| 2020-10-07 | $5.39 | $5.39 | $5.39 | $5.39 | $5.20 | 0 |
| 2020-10-06 | $5.39 | $5.39 | $5.39 | $5.39 | $5.20 | 0 |
| 2020-10-05 | $5.39 | $5.39 | $5.39 | $5.39 | $5.20 | 0 |
| 2020-10-02 | $5.39 | $5.39 | $5.39 | $5.39 | $5.20 | 0 |
| 2020-10-01 | $5.39 | $5.39 | $5.39 | $5.39 | $5.20 | 0 |
| 2020-09-30 | $5.44 | $5.46 | $5.34 | $5.39 | $5.20 | 47,064,690 |
| 2020-09-29 | $5.45 | $5.47 | $5.43 | $5.44 | $5.25 | 36,658,440 |
| 2020-09-28 | $5.44 | $5.46 | $5.41 | $5.43 | $5.24 | 29,620,210 |
| 2020-09-25 | $5.49 | $5.51 | $5.40 | $5.43 | $5.24 | 51,875,100 |
| 2020-09-24 | $5.57 | $5.59 | $5.47 | $5.49 | $5.30 | 61,457,110 |
| 2020-09-23 | $5.66 | $5.67 | $5.58 | $5.58 | $5.39 | 46,488,430 |
| 2020-09-22 | $5.74 | $5.78 | $5.61 | $5.64 | $5.44 | 81,178,420 |
| 2020-09-21 | $5.81 | $5.89 | $5.76 | $5.77 | $5.57 | 93,960,060 |
| 2020-09-18 | $5.70 | $5.90 | $5.68 | $5.77 | $5.57 | 178,790,420 |
| 2020-09-17 | $5.71 | $5.73 | $5.65 | $5.70 | $5.50 | 71,338,820 |
| 2020-09-16 | $5.58 | $5.72 | $5.56 | $5.69 | $5.49 | 114,753,030 |
| 2020-09-15 | $5.48 | $5.62 | $5.42 | $5.60 | $5.41 | 63,587,640 |
| 2020-09-14 | $5.46 | $5.50 | $5.45 | $5.47 | $5.28 | 39,102,760 |
| 2020-09-11 | $5.51 | $5.53 | $5.43 | $5.45 | $5.26 | 60,989,760 |
| 2020-09-10 | $5.63 | $5.67 | $5.51 | $5.54 | $5.35 | 72,230,310 |
| 2020-09-09 | $5.60 | $5.72 | $5.58 | $5.61 | $5.42 | 83,648,990 |
| 2020-09-08 | $5.56 | $5.64 | $5.54 | $5.63 | $5.43 | 62,984,930 |
| 2020-09-07 | $5.55 | $5.64 | $5.53 | $5.54 | $5.35 | 49,029,410 |
| 2020-09-04 | $5.52 | $5.55 | $5.49 | $5.53 | $5.34 | 41,156,210 |
| 2020-09-03 | $5.60 | $5.66 | $5.56 | $5.58 | $5.39 | 54,950,950 |
| 2020-09-02 | $5.66 | $5.66 | $5.56 | $5.58 | $5.39 | 47,437,440 |
| 2020-09-01 | $5.61 | $5.68 | $5.58 | $5.65 | $5.45 | 63,580,040 |
| 2020-08-31 | $5.60 | $5.76 | $5.59 | $5.60 | $5.41 | 139,583,670 |
| 2020-08-28 | $5.41 | $5.49 | $5.39 | $5.49 | $5.30 | 40,054,140 |
| 2020-08-27 | $5.43 | $5.43 | $5.36 | $5.40 | $5.21 | 36,942,500 |
| 2020-08-26 | $5.53 | $5.55 | $5.40 | $5.42 | $5.23 | 64,198,320 |
| 2020-08-25 | $5.58 | $5.59 | $5.52 | $5.54 | $5.35 | 37,004,260 |
| 2020-08-24 | $5.59 | $5.62 | $5.56 | $5.58 | $5.39 | 42,615,410 |
| 2020-08-21 | $5.59 | $5.63 | $5.55 | $5.57 | $5.38 | 37,031,270 |
| 2020-08-20 | $5.62 | $5.67 | $5.55 | $5.59 | $5.40 | 61,581,530 |
| 2020-08-19 | $5.63 | $5.75 | $5.58 | $5.67 | $5.47 | 91,294,910 |
| 2020-08-18 | $5.67 | $5.68 | $5.60 | $5.63 | $5.43 | 81,913,930 |
| 2020-08-17 | $5.59 | $5.71 | $5.56 | $5.69 | $5.49 | 102,026,600 |
| 2020-08-14 | $5.59 | $5.62 | $5.51 | $5.58 | $5.39 | 45,657,620 |
| 2020-08-13 | $5.57 | $5.61 | $5.53 | $5.54 | $5.35 | 52,275,960 |
| 2020-08-12 | $5.51 | $5.60 | $5.42 | $5.52 | $5.33 | 77,683,180 |
| 2020-08-11 | $5.65 | $5.65 | $5.50 | $5.52 | $5.33 | 76,077,150 |
| 2020-08-10 | $5.49 | $5.70 | $5.47 | $5.63 | $5.43 | 131,457,160 |
| 2020-08-07 | $5.57 | $5.57 | $5.44 | $5.47 | $5.28 | 54,854,320 |
| 2020-08-06 | $5.67 | $5.74 | $5.61 | $5.71 | $5.35 | 71,183,040 |
| 2020-08-05 | $5.73 | $5.74 | $5.62 | $5.65 | $5.29 | 85,828,760 |
| 2020-08-04 | $5.62 | $5.82 | $5.59 | $5.76 | $5.39 | 126,616,610 |
| 2020-08-03 | $5.60 | $5.65 | $5.57 | $5.62 | $5.26 | 70,880,640 |
| 2020-07-31 | $5.56 | $5.61 | $5.51 | $5.57 | $5.21 | 56,845,230 |
| 2020-07-30 | $5.57 | $5.63 | $5.55 | $5.55 | $5.20 | 51,409,950 |
| 2020-07-29 | $5.52 | $5.58 | $5.48 | $5.58 | $5.22 | 47,379,520 |
| 2020-07-28 | $5.51 | $5.58 | $5.49 | $5.52 | $5.17 | 41,200,720 |
| 2020-07-27 | $5.61 | $5.65 | $5.49 | $5.51 | $5.16 | 46,215,960 |
| 2020-07-24 | $5.75 | $5.80 | $5.56 | $5.59 | $5.23 | 68,483,820 |
| 2020-07-23 | $5.69 | $5.78 | $5.57 | $5.76 | $5.39 | 91,379,650 |
| 2020-07-22 | $5.78 | $5.85 | $5.73 | $5.74 | $5.37 | 84,880,630 |
| 2020-07-21 | $5.80 | $5.87 | $5.73 | $5.77 | $5.40 | 78,427,690 |
| 2020-07-20 | $5.61 | $5.78 | $5.57 | $5.76 | $5.39 | 86,876,160 |
| 2020-07-17 | $5.55 | $5.58 | $5.50 | $5.54 | $5.19 | 69,514,360 |
| 2020-07-16 | $5.62 | $5.71 | $5.52 | $5.54 | $5.19 | 103,865,580 |
| 2020-07-15 | $5.80 | $5.83 | $5.60 | $5.61 | $5.25 | 98,379,480 |
| 2020-07-14 | $5.85 | $5.91 | $5.71 | $5.79 | $5.42 | 104,763,440 |
| 2020-07-13 | $5.77 | $5.93 | $5.72 | $5.85 | $5.48 | 122,608,330 |
| 2020-07-10 | $5.93 | $5.98 | $5.77 | $5.78 | $5.41 | 137,819,480 |
| 2020-07-09 | $5.96 | $6.02 | $5.85 | $5.97 | $5.59 | 167,254,620 |
| 2020-07-08 | $5.77 | $5.96 | $5.77 | $5.94 | $5.56 | 187,458,120 |
| 2020-07-07 | $5.91 | $6.04 | $5.73 | $5.76 | $5.39 | 224,632,120 |
| 2020-07-06 | $5.40 | $5.76 | $5.39 | $5.75 | $5.38 | 227,622,940 |
| 2020-07-03 | $5.25 | $5.37 | $5.24 | $5.31 | $4.97 | 119,041,440 |
| 2020-07-02 | $5.14 | $5.25 | $5.11 | $5.23 | $4.90 | 95,680,350 |
| 2020-07-01 | $5.02 | $5.15 | $5.02 | $5.14 | $4.81 | 66,965,770 |
| 2020-06-30 | $5.03 | $5.04 | $5.02 | $5.02 | $4.70 | 28,163,280 |
| 2020-06-29 | $5.06 | $5.07 | $4.99 | $5.00 | $4.68 | 45,319,600 |
| 2020-06-26 | $5.07 | $5.07 | $5.07 | $5.07 | $4.75 | 0 |
| 2020-06-25 | $5.07 | $5.07 | $5.07 | $5.07 | $4.75 | 0 |
| 2020-06-24 | $5.08 | $5.09 | $5.06 | $5.07 | $4.75 | 27,958,430 |
| 2020-06-23 | $5.12 | $5.12 | $5.06 | $5.06 | $4.74 | 38,881,730 |
| 2020-06-22 | $5.15 | $5.16 | $5.11 | $5.11 | $4.78 | 41,141,000 |
| 2020-06-19 | $5.14 | $5.16 | $5.11 | $5.14 | $4.81 | 41,421,790 |
| 2020-06-18 | $5.08 | $5.18 | $5.07 | $5.14 | $4.81 | 51,484,060 |
| 2020-06-17 | $5.12 | $5.14 | $5.08 | $5.10 | $4.77 | 34,013,970 |
| 2020-06-16 | $5.06 | $5.12 | $5.04 | $5.11 | $4.78 | 65,017,880 |
| 2020-06-15 | $5.09 | $5.11 | $5.04 | $5.04 | $4.72 | 74,056,560 |
| 2020-06-12 | $5.08 | $5.13 | $5.03 | $5.13 | $4.80 | 105,088,140 |
| 2020-06-11 | $5.23 | $5.23 | $5.12 | $5.13 | $4.80 | 85,551,080 |
| 2020-06-10 | $5.31 | $5.31 | $5.22 | $5.23 | $4.90 | 45,063,050 |
| 2020-06-09 | $5.31 | $5.32 | $5.26 | $5.30 | $4.96 | 38,895,350 |
| 2020-06-08 | $5.31 | $5.34 | $5.29 | $5.30 | $4.96 | 28,572,630 |
| 2020-06-05 | $5.30 | $5.32 | $5.27 | $5.30 | $4.96 | 22,578,550 |
| 2020-06-04 | $5.35 | $5.37 | $5.28 | $5.30 | $4.96 | 31,127,200 |
| 2020-06-03 | $5.40 | $5.43 | $5.33 | $5.34 | $5.00 | 36,662,360 |
| 2020-06-02 | $5.32 | $5.40 | $5.30 | $5.40 | $5.06 | 42,287,040 |
| 2020-06-01 | $5.25 | $5.33 | $5.25 | $5.32 | $4.98 | 36,669,100 |
| 2020-05-29 | $5.27 | $5.29 | $5.22 | $5.25 | $4.91 | 41,693,180 |
| 2020-05-28 | $5.26 | $5.33 | $5.25 | $5.28 | $4.94 | 21,834,360 |
| 2020-05-27 | $5.32 | $5.34 | $5.26 | $5.27 | $4.93 | 24,131,070 |
| 2020-05-26 | $5.31 | $5.35 | $5.28 | $5.31 | $4.97 | 32,505,170 |
| 2020-05-25 | $5.32 | $5.35 | $5.26 | $5.27 | $4.93 | 31,801,230 |
| 2020-05-22 | $5.45 | $5.46 | $5.32 | $5.32 | $4.98 | 41,811,630 |
| 2020-05-21 | $5.55 | $5.55 | $5.43 | $5.45 | $5.10 | 40,950,350 |
| 2020-05-20 | $5.62 | $5.62 | $5.51 | $5.53 | $5.18 | 31,791,950 |
| 2020-05-19 | $5.61 | $5.69 | $5.58 | $5.61 | $5.25 | 31,629,920 |
| 2020-05-18 | $5.63 | $5.65 | $5.58 | $5.58 | $5.22 | 28,861,210 |
| 2020-05-15 | $5.61 | $5.62 | $5.55 | $5.56 | $5.21 | 25,397,760 |
| 2020-05-14 | $5.66 | $5.68 | $5.56 | $5.58 | $5.22 | 30,429,880 |
| 2020-05-13 | $5.65 | $5.69 | $5.63 | $5.68 | $5.32 | 28,349,440 |
| 2020-05-12 | $5.77 | $5.78 | $5.66 | $5.67 | $5.31 | 45,456,480 |
| 2020-05-11 | $5.77 | $5.88 | $5.75 | $5.77 | $5.40 | 45,243,620 |
| 2020-05-08 | $5.81 | $5.83 | $5.75 | $5.78 | $5.41 | 41,932,550 |
| 2020-05-07 | $5.81 | $5.85 | $5.78 | $5.80 | $5.43 | 37,527,920 |
| 2020-05-06 | $5.86 | $5.99 | $5.83 | $5.86 | $5.49 | 78,534,720 |
| 2020-05-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.49 | 0 |
| 2020-05-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.49 | 0 |
| 2020-05-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.49 | 0 |
| 2020-04-30 | $5.73 | $5.89 | $5.73 | $5.86 | $5.49 | 55,931,200 |
| 2020-04-29 | $5.71 | $5.74 | $5.65 | $5.68 | $5.32 | 33,068,720 |
| 2020-04-28 | $5.85 | $5.85 | $5.64 | $5.71 | $5.35 | 40,813,540 |
| 2020-04-27 | $5.75 | $5.88 | $5.75 | $5.83 | $5.46 | 45,267,040 |
| 2020-04-24 | $5.75 | $5.79 | $5.71 | $5.76 | $5.39 | 35,464,240 |
| 2020-04-23 | $5.87 | $5.90 | $5.78 | $5.80 | $5.43 | 33,108,090 |
| 2020-04-22 | $5.84 | $5.87 | $5.77 | $5.87 | $5.50 | 48,245,260 |
| 2020-04-21 | $5.89 | $5.92 | $5.81 | $5.89 | $5.51 | 59,370,770 |
| 2020-04-20 | $5.93 | $5.99 | $5.83 | $5.93 | $5.55 | 97,229,710 |
| 2020-04-17 | $5.68 | $5.91 | $5.67 | $5.84 | $5.47 | 122,468,360 |
| 2020-04-16 | $5.71 | $5.72 | $5.62 | $5.65 | $5.29 | 40,640,860 |
| 2020-04-15 | $5.76 | $5.76 | $5.69 | $5.74 | $5.37 | 39,895,600 |
| 2020-04-14 | $5.71 | $5.75 | $5.69 | $5.73 | $5.36 | 50,526,840 |
| 2020-04-13 | $5.62 | $5.75 | $5.62 | $5.72 | $5.35 | 45,681,650 |
| 2020-04-10 | $5.74 | $5.78 | $5.62 | $5.65 | $5.29 | 45,048,000 |
| 2020-04-09 | $5.78 | $5.85 | $5.74 | $5.74 | $5.37 | 52,726,310 |
| 2020-04-08 | $5.69 | $5.81 | $5.68 | $5.75 | $5.38 | 64,709,520 |
| 2020-04-07 | $5.57 | $5.77 | $5.57 | $5.73 | $5.36 | 101,675,480 |
| 2020-04-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.17 | 0 |
| 2020-04-03 | $5.53 | $5.56 | $5.47 | $5.52 | $5.17 | 52,643,320 |
| 2020-04-02 | $5.39 | $5.53 | $5.38 | $5.53 | $5.18 | 78,769,630 |
| 2020-04-01 | $5.38 | $5.50 | $5.36 | $5.40 | $5.06 | 94,111,890 |
| 2020-03-31 | $5.49 | $5.50 | $5.34 | $5.38 | $5.04 | 92,116,480 |
| 2020-03-30 | $5.31 | $5.44 | $5.28 | $5.40 | $5.06 | 116,805,210 |
| 2020-03-27 | $5.22 | $5.45 | $5.18 | $5.35 | $5.01 | 164,336,390 |
| 2020-03-26 | $5.27 | $5.27 | $5.14 | $5.18 | $4.85 | 74,786,770 |
| 2020-03-25 | $5.34 | $5.37 | $5.25 | $5.30 | $4.96 | 84,888,310 |
| 2020-03-24 | $5.28 | $5.35 | $5.17 | $5.27 | $4.93 | 60,083,100 |
| 2020-03-23 | $5.24 | $5.26 | $5.16 | $5.22 | $4.89 | 51,626,140 |
| 2020-03-20 | $5.33 | $5.38 | $5.28 | $5.36 | $5.02 | 61,567,560 |
| 2020-03-19 | $5.41 | $5.46 | $5.23 | $5.31 | $4.97 | 77,201,210 |
| 2020-03-18 | $5.55 | $5.62 | $5.41 | $5.41 | $5.06 | 67,681,750 |
| 2020-03-17 | $5.58 | $5.65 | $5.33 | $5.52 | $5.17 | 81,465,130 |
| 2020-03-16 | $5.62 | $5.73 | $5.50 | $5.52 | $5.17 | 88,923,830 |
| 2020-03-13 | $5.43 | $5.72 | $5.39 | $5.60 | $5.24 | 89,704,250 |
| 2020-03-12 | $5.66 | $5.74 | $5.56 | $5.68 | $5.32 | 73,806,250 |
| 2020-03-11 | $5.77 | $5.84 | $5.69 | $5.70 | $5.34 | 79,909,920 |
| 2020-03-10 | $5.54 | $5.85 | $5.54 | $5.79 | $5.42 | 128,926,160 |
| 2020-03-09 | $5.68 | $5.69 | $5.56 | $5.58 | $5.22 | 107,436,860 |
| 2020-03-06 | $5.85 | $5.93 | $5.74 | $5.76 | $5.39 | 121,179,670 |
| 2020-03-05 | $6.00 | $6.05 | $5.88 | $5.93 | $5.55 | 135,321,170 |
| 2020-03-04 | $5.81 | $6.05 | $5.77 | $5.95 | $5.57 | 174,590,150 |
| 2020-03-03 | $6.08 | $6.08 | $5.79 | $5.86 | $5.49 | 268,963,120 |
| 2020-03-02 | $5.43 | $5.91 | $5.42 | $5.91 | $5.53 | 321,775,040 |
| 2020-02-28 | $5.34 | $5.58 | $5.31 | $5.37 | $5.03 | 166,464,790 |
| 2020-02-27 | $5.44 | $5.52 | $5.37 | $5.41 | $5.06 | 118,156,270 |
| 2020-02-26 | $5.12 | $5.57 | $5.11 | $5.46 | $5.11 | 241,226,990 |
| 2020-02-25 | $5.21 | $5.24 | $5.11 | $5.16 | $4.83 | 88,814,160 |
| 2020-02-24 | $5.34 | $5.35 | $5.27 | $5.28 | $4.94 | 61,590,980 |
| 2020-02-21 | $5.37 | $5.41 | $5.35 | $5.36 | $5.02 | 61,521,920 |
| 2020-02-20 | $5.34 | $5.39 | $5.31 | $5.38 | $5.04 | 63,643,570 |
| 2020-02-19 | $5.34 | $5.39 | $5.31 | $5.34 | $5.00 | 54,109,420 |
| 2020-02-18 | $5.40 | $5.43 | $5.34 | $5.35 | $5.01 | 52,916,570 |
| 2020-02-17 | $5.30 | $5.40 | $5.29 | $5.39 | $5.05 | 49,028,760 |
| 2020-02-14 | $5.26 | $5.32 | $5.25 | $5.30 | $4.96 | 32,185,660 |
| 2020-02-13 | $5.28 | $5.39 | $5.27 | $5.28 | $4.94 | 56,851,230 |
| 2020-02-12 | $5.23 | $5.27 | $5.20 | $5.26 | $4.92 | 32,740,260 |
| 2020-02-11 | $5.25 | $5.31 | $5.21 | $5.23 | $4.90 | 49,629,110 |
| 2020-02-10 | $5.13 | $5.26 | $5.11 | $5.22 | $4.89 | 43,304,650 |
| 2020-02-07 | $5.12 | $5.22 | $5.06 | $5.18 | $4.85 | 46,113,010 |
| 2020-02-06 | $5.10 | $5.17 | $5.05 | $5.14 | $4.81 | 55,284,030 |
| 2020-02-05 | $4.98 | $5.13 | $4.98 | $5.06 | $4.74 | 62,380,230 |
| 2020-02-04 | $4.90 | $5.06 | $4.90 | $5.00 | $4.68 | 76,948,820 |
| 2020-02-03 | $5.00 | $5.05 | $5.00 | $5.00 | $4.68 | 77,966,370 |
| 2020-01-31 | $5.56 | $5.56 | $5.56 | $5.56 | $5.21 | 0 |
| 2020-01-30 | $5.56 | $5.56 | $5.56 | $5.56 | $5.21 | 0 |
| 2020-01-29 | $5.56 | $5.56 | $5.56 | $5.56 | $5.21 | 0 |
| 2020-01-28 | $5.56 | $5.56 | $5.56 | $5.56 | $5.21 | 0 |
| 2020-01-27 | $5.56 | $5.56 | $5.56 | $5.56 | $5.21 | 0 |
| 2020-01-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.21 | 0 |
| 2020-01-23 | $5.68 | $5.69 | $5.52 | $5.56 | $5.21 | 50,555,720 |
| 2020-01-22 | $5.70 | $5.73 | $5.65 | $5.70 | $5.34 | 28,621,160 |
| 2020-01-21 | $5.80 | $5.81 | $5.70 | $5.71 | $5.35 | 38,489,530 |
| 2020-01-20 | $5.78 | $5.84 | $5.75 | $5.83 | $5.46 | 28,248,180 |
| 2020-01-17 | $5.80 | $5.82 | $5.77 | $5.78 | $5.41 | 28,166,130 |
| 2020-01-16 | $5.85 | $5.86 | $5.79 | $5.80 | $5.43 | 37,320,610 |
| 2020-01-15 | $5.94 | $5.95 | $5.84 | $5.84 | $5.47 | 48,041,580 |
| 2020-01-14 | $5.93 | $5.99 | $5.92 | $5.96 | $5.58 | 41,972,440 |
| 2020-01-13 | $5.93 | $5.93 | $5.85 | $5.92 | $5.54 | 33,628,420 |
| 2020-01-10 | $5.95 | $5.97 | $5.91 | $5.93 | $5.55 | 26,621,520 |
| 2020-01-09 | $5.94 | $5.97 | $5.92 | $5.94 | $5.56 | 32,204,410 |
| 2020-01-08 | $5.98 | $5.99 | $5.90 | $5.91 | $5.53 | 44,719,030 |
| 2020-01-07 | $5.98 | $6.03 | $5.97 | $6.01 | $5.63 | 43,582,680 |
| 2020-01-06 | $6.00 | $6.06 | $5.95 | $5.97 | $5.59 | 67,737,690 |
| 2020-01-03 | $6.08 | $6.11 | $6.00 | $6.03 | $5.65 | 63,385,790 |
| 2020-01-02 | $5.97 | $6.15 | $5.97 | $6.06 | $5.67 | 92,091,410 |
| 2020-01-01 | $5.94 | $5.94 | $5.94 | $5.94 | $5.56 | 0 |
| 2019-12-31 | $5.90 | $5.95 | $5.89 | $5.94 | $5.56 | 33,021,740 |
| 2019-12-30 | $5.84 | $5.92 | $5.83 | $5.91 | $5.53 | 28,668,200 |
| 2019-12-27 | $5.88 | $5.93 | $5.86 | $5.86 | $5.49 | 27,893,660 |
| 2019-12-26 | $5.83 | $5.91 | $5.82 | $5.89 | $5.51 | 19,237,090 |
| 2019-12-25 | $5.82 | $5.87 | $5.80 | $5.84 | $5.47 | 17,200,800 |
| 2019-12-24 | $5.82 | $5.85 | $5.80 | $5.83 | $5.46 | 16,170,510 |
| 2019-12-23 | $5.89 | $5.92 | $5.81 | $5.81 | $5.44 | 27,843,140 |
| 2019-12-20 | $5.91 | $5.94 | $5.88 | $5.89 | $5.51 | 28,225,340 |
| 2019-12-19 | $5.93 | $5.96 | $5.91 | $5.92 | $5.54 | 42,060,630 |
| 2019-12-18 | $5.95 | $5.96 | $5.88 | $5.90 | $5.52 | 41,092,420 |
| 2019-12-17 | $5.83 | $5.96 | $5.82 | $5.93 | $5.55 | 60,526,500 |
| 2019-12-16 | $5.78 | $5.83 | $5.75 | $5.82 | $5.45 | 39,836,130 |
| 2019-12-13 | $5.74 | $5.79 | $5.72 | $5.76 | $5.39 | 34,028,910 |
| 2019-12-12 | $5.72 | $5.74 | $5.69 | $5.71 | $5.35 | 23,929,900 |
| 2019-12-11 | $5.73 | $5.75 | $5.68 | $5.72 | $5.35 | 29,440,180 |
| 2019-12-10 | $5.69 | $5.72 | $5.66 | $5.71 | $5.35 | 26,246,200 |
| 2019-12-09 | $5.62 | $5.71 | $5.61 | $5.70 | $5.34 | 44,689,160 |
| 2019-12-06 | $5.60 | $5.62 | $5.57 | $5.61 | $5.25 | 23,812,650 |
| 2019-12-05 | $5.61 | $5.63 | $5.57 | $5.60 | $5.24 | 30,187,140 |
| 2019-12-04 | $5.58 | $5.59 | $5.55 | $5.58 | $5.22 | 24,698,050 |
| 2019-12-03 | $5.58 | $5.63 | $5.54 | $5.61 | $5.25 | 31,235,390 |
| 2019-12-02 | $5.65 | $5.69 | $5.59 | $5.61 | $5.25 | 37,765,360 |
| 2019-11-29 | $5.72 | $5.74 | $5.64 | $5.65 | $5.29 | 37,019,010 |
| 2019-11-28 | $5.73 | $5.80 | $5.70 | $5.71 | $5.35 | 34,719,550 |
| 2019-11-27 | $5.79 | $5.80 | $5.71 | $5.71 | $5.35 | 38,962,250 |
| 2019-11-26 | $5.83 | $5.83 | $5.76 | $5.80 | $5.43 | 71,482,820 |
| 2019-11-25 | $5.59 | $5.85 | $5.58 | $5.83 | $5.46 | 108,628,790 |
| 2019-11-22 | $5.52 | $5.66 | $5.50 | $5.61 | $5.25 | 51,977,090 |
| 2019-11-21 | $5.50 | $5.53 | $5.47 | $5.52 | $5.17 | 24,285,310 |
| 2019-11-20 | $5.54 | $5.57 | $5.50 | $5.51 | $5.16 | 23,192,920 |
| 2019-11-19 | $5.51 | $5.57 | $5.50 | $5.57 | $5.21 | 25,140,530 |
| 2019-11-18 | $5.49 | $5.53 | $5.45 | $5.52 | $5.17 | 29,710,110 |
| 2019-11-15 | $5.60 | $5.61 | $5.49 | $5.50 | $5.15 | 37,068,890 |
| 2019-11-14 | $5.59 | $5.66 | $5.58 | $5.60 | $5.24 | 43,094,510 |
| 2019-11-13 | $5.64 | $5.65 | $5.50 | $5.56 | $5.21 | 47,856,640 |
| 2019-11-12 | $5.64 | $5.66 | $5.60 | $5.64 | $5.28 | 37,939,280 |
| 2019-11-11 | $5.80 | $5.80 | $5.64 | $5.65 | $5.29 | 58,860,130 |
| 2019-11-08 | $5.89 | $5.90 | $5.82 | $5.83 | $5.46 | 30,661,170 |
| 2019-11-07 | $5.90 | $5.91 | $5.86 | $5.87 | $5.50 | 34,547,440 |
| 2019-11-06 | $5.94 | $5.95 | $5.86 | $5.93 | $5.55 | 50,669,570 |
| 2019-11-05 | $5.89 | $5.98 | $5.85 | $5.94 | $5.56 | 68,905,460 |
| 2019-11-04 | $5.84 | $5.91 | $5.83 | $5.87 | $5.50 | 57,810,410 |
| 2019-11-01 | $5.76 | $5.83 | $5.74 | $5.83 | $5.46 | 43,725,040 |
| 2019-10-31 | $5.81 | $5.82 | $5.75 | $5.76 | $5.39 | 35,480,190 |
| 2019-10-30 | $5.84 | $5.85 | $5.75 | $5.77 | $5.40 | 39,342,600 |
| 2019-10-29 | $5.90 | $5.91 | $5.84 | $5.85 | $5.48 | 36,470,500 |
| 2019-10-28 | $5.88 | $5.91 | $5.85 | $5.91 | $5.53 | 45,188,670 |
| 2019-10-25 | $5.90 | $5.90 | $5.83 | $5.88 | $5.50 | 30,519,280 |
| 2019-10-24 | $5.89 | $5.90 | $5.85 | $5.87 | $5.50 | 25,455,070 |
| 2019-10-23 | $5.88 | $5.92 | $5.85 | $5.88 | $5.50 | 40,902,900 |
| 2019-10-22 | $5.92 | $5.93 | $5.85 | $5.90 | $5.52 | 25,310,250 |
| 2019-10-21 | $5.93 | $5.95 | $5.85 | $5.91 | $5.53 | 25,518,390 |
| 2019-10-18 | $6.03 | $6.04 | $5.93 | $5.93 | $5.55 | 30,662,460 |
| 2019-10-17 | $6.02 | $6.08 | $6.01 | $6.03 | $5.65 | 23,146,980 |
| 2019-10-16 | $6.05 | $6.09 | $6.02 | $6.03 | $5.65 | 25,061,580 |
| 2019-10-15 | $6.08 | $6.08 | $6.02 | $6.03 | $5.65 | 22,862,510 |
| 2019-10-14 | $6.08 | $6.13 | $6.05 | $6.08 | $5.69 | 38,178,080 |
| 2019-10-11 | $6.04 | $6.06 | $5.99 | $6.05 | $5.66 | 25,751,540 |
| 2019-10-10 | $6.06 | $6.07 | $6.00 | $6.04 | $5.65 | 25,548,150 |
| 2019-10-09 | $6.02 | $6.07 | $6.00 | $6.06 | $5.67 | 17,375,420 |
| 2019-10-08 | $6.00 | $6.07 | $5.99 | $6.04 | $5.65 | 21,500,490 |
| 2019-10-07 | $6.00 | $6.00 | $6.00 | $6.00 | $5.62 | 0 |
| 2019-10-04 | $6.00 | $6.00 | $6.00 | $6.00 | $5.62 | 0 |
| 2019-10-03 | $6.00 | $6.00 | $6.00 | $6.00 | $5.62 | 0 |
| 2019-10-02 | $6.00 | $6.00 | $6.00 | $6.00 | $5.62 | 0 |
| 2019-10-01 | $6.00 | $6.00 | $6.00 | $6.00 | $5.62 | 0 |
| 2019-09-30 | $6.01 | $6.05 | $5.98 | $6.00 | $5.62 | 16,004,160 |
| 2019-09-27 | $6.04 | $6.07 | $5.99 | $6.01 | $5.63 | 20,991,310 |
| 2019-09-26 | $6.12 | $6.14 | $6.04 | $6.05 | $5.66 | 20,450,990 |
| 2019-09-25 | $6.15 | $6.15 | $6.09 | $6.11 | $5.72 | 20,815,800 |
| 2019-09-24 | $6.17 | $6.19 | $6.15 | $6.15 | $5.76 | 17,011,780 |
| 2019-09-23 | $6.24 | $6.25 | $6.15 | $6.17 | $5.78 | 23,765,120 |
| 2019-09-20 | $6.27 | $6.33 | $6.26 | $6.27 | $5.87 | 38,202,280 |
| 2019-09-19 | $6.23 | $6.24 | $6.18 | $6.22 | $5.82 | 16,178,600 |
| 2019-09-18 | $6.21 | $6.25 | $6.19 | $6.19 | $5.79 | 19,984,050 |
| 2019-09-17 | $6.32 | $6.33 | $6.19 | $6.19 | $5.79 | 26,617,660 |
| 2019-09-16 | $6.36 | $6.37 | $6.30 | $6.35 | $5.94 | 26,597,440 |
| 2019-09-13 | $6.35 | $6.35 | $6.35 | $6.35 | $5.94 | 0 |
| 2019-09-12 | $6.32 | $6.36 | $6.28 | $6.35 | $5.94 | 34,843,470 |
| 2019-09-11 | $6.29 | $6.34 | $6.27 | $6.31 | $5.91 | 27,126,420 |
| 2019-09-10 | $6.31 | $6.32 | $6.25 | $6.28 | $5.88 | 27,222,170 |
| 2019-09-09 | $6.35 | $6.38 | $6.27 | $6.31 | $5.91 | 29,033,050 |
| 2019-09-06 | $6.32 | $6.34 | $6.25 | $6.29 | $5.89 | 29,021,050 |
| 2019-09-05 | $6.36 | $6.38 | $6.28 | $6.29 | $5.89 | 70,395,610 |
| 2019-09-04 | $6.15 | $6.39 | $6.14 | $6.31 | $5.91 | 81,339,570 |
| 2019-09-03 | $6.11 | $6.19 | $6.08 | $6.17 | $5.78 | 42,511,890 |
| 2019-09-02 | $6.04 | $6.14 | $6.02 | $6.12 | $5.73 | 38,598,360 |
| 2019-08-30 | $6.08 | $6.08 | $6.00 | $6.01 | $5.63 | 22,741,430 |
| 2019-08-29 | $6.09 | $6.11 | $6.02 | $6.05 | $5.66 | 24,202,270 |
| 2019-08-28 | $6.10 | $6.13 | $6.06 | $6.08 | $5.69 | 35,832,790 |
| 2019-08-27 | $5.99 | $6.20 | $5.96 | $6.17 | $5.78 | 119,988,670 |
| 2019-08-26 | $5.91 | $5.94 | $5.87 | $5.90 | $5.52 | 31,996,400 |
| 2019-08-23 | $6.04 | $6.05 | $5.97 | $6.00 | $5.62 | 19,054,330 |
| 2019-08-22 | $6.05 | $6.06 | $6.00 | $6.04 | $5.65 | 18,978,770 |
| 2019-08-21 | $6.04 | $6.06 | $6.02 | $6.04 | $5.65 | 14,083,100 |
| 2019-08-20 | $6.02 | $6.08 | $6.01 | $6.05 | $5.66 | 21,601,530 |
| 2019-08-19 | $5.95 | $6.05 | $5.94 | $6.04 | $5.65 | 32,554,570 |
| 2019-08-16 | $5.95 | $5.97 | $5.92 | $5.93 | $5.55 | 21,577,370 |
| 2019-08-15 | $5.83 | $5.94 | $5.81 | $5.94 | $5.56 | 21,131,660 |
| 2019-08-14 | $5.95 | $5.97 | $5.92 | $5.94 | $5.56 | 17,837,890 |
| 2019-08-13 | $5.92 | $5.93 | $5.86 | $5.91 | $5.53 | 22,192,670 |
| 2019-08-12 | $5.91 | $5.96 | $5.90 | $5.96 | $5.58 | 20,482,300 |
| 2019-08-09 | $5.96 | $5.97 | $5.90 | $5.92 | $5.54 | 27,732,070 |
| 2019-08-08 | $5.90 | $5.93 | $5.88 | $5.92 | $5.54 | 35,438,220 |
| 2019-08-07 | $5.89 | $5.89 | $5.83 | $5.83 | $5.46 | 24,864,540 |
| 2019-08-06 | $5.99 | $5.99 | $5.80 | $5.86 | $5.49 | 59,685,190 |
| 2019-08-05 | $6.15 | $6.17 | $6.05 | $6.08 | $5.69 | 44,181,690 |
| 2019-08-02 | $6.25 | $6.27 | $6.17 | $6.20 | $5.80 | 48,089,140 |
| 2019-08-01 | $6.35 | $6.35 | $6.29 | $6.32 | $5.92 | 26,534,750 |
| 2019-07-31 | $6.43 | $6.43 | $6.34 | $6.36 | $5.95 | 30,287,670 |
| 2019-07-30 | $6.45 | $6.48 | $6.42 | $6.44 | $6.03 | 25,812,460 |
| 2019-07-29 | $6.44 | $6.49 | $6.43 | $6.44 | $6.03 | 21,855,930 |
| 2019-07-26 | $6.40 | $6.46 | $6.39 | $6.44 | $6.03 | 25,336,630 |
| 2019-07-25 | $6.42 | $6.44 | $6.39 | $6.41 | $6.00 | 18,538,590 |
| 2019-07-24 | $6.37 | $6.43 | $6.36 | $6.42 | $6.01 | 35,809,960 |
| 2019-07-23 | $6.32 | $6.39 | $6.30 | $6.36 | $5.95 | 31,255,790 |
| 2019-07-22 | $6.49 | $6.50 | $6.38 | $6.43 | $5.90 | 23,209,230 |
| 2019-07-19 | $6.43 | $6.50 | $6.43 | $6.48 | $5.94 | 22,390,780 |
| 2019-07-18 | $6.46 | $6.47 | $6.41 | $6.44 | $5.91 | 16,606,020 |
| 2019-07-17 | $6.49 | $6.50 | $6.46 | $6.48 | $5.94 | 15,182,200 |
| 2019-07-16 | $6.44 | $6.49 | $6.43 | $6.49 | $5.95 | 19,965,360 |
| 2019-07-15 | $6.43 | $6.47 | $6.36 | $6.45 | $5.92 | 27,310,930 |
| 2019-07-12 | $6.42 | $6.44 | $6.38 | $6.43 | $5.90 | 21,426,590 |
| 2019-07-11 | $6.44 | $6.46 | $6.40 | $6.42 | $5.89 | 19,203,240 |
| 2019-07-10 | $6.46 | $6.47 | $6.40 | $6.42 | $5.89 | 20,564,280 |
| 2019-07-09 | $6.45 | $6.47 | $6.43 | $6.46 | $5.93 | 20,310,580 |
| 2019-07-08 | $6.59 | $6.59 | $6.44 | $6.46 | $5.93 | 38,358,670 |
| 2019-07-05 | $6.65 | $6.65 | $6.58 | $6.60 | $6.05 | 31,513,410 |
| 2019-07-04 | $6.59 | $6.70 | $6.59 | $6.65 | $6.10 | 57,984,370 |
| 2019-07-03 | $6.57 | $6.62 | $6.54 | $6.61 | $6.06 | 40,380,310 |
| 2019-07-02 | $6.58 | $6.59 | $6.55 | $6.59 | $6.05 | 27,770,190 |
| 2019-07-01 | $6.58 | $6.60 | $6.55 | $6.59 | $6.05 | 56,674,430 |
| 2019-06-28 | $6.53 | $6.54 | $6.45 | $6.52 | $5.98 | 32,268,930 |
| 2019-06-27 | $6.53 | $6.58 | $6.52 | $6.54 | $6.00 | 29,496,350 |
| 2019-06-26 | $6.51 | $6.55 | $6.49 | $6.54 | $6.00 | 18,609,980 |
| 2019-06-25 | $6.57 | $6.58 | $6.49 | $6.53 | $5.99 | 34,195,330 |
| 2019-06-24 | $6.61 | $6.62 | $6.55 | $6.58 | $6.04 | 36,000,790 |
| 2019-06-21 | $6.60 | $6.66 | $6.58 | $6.61 | $6.06 | 56,603,380 |
| 2019-06-20 | $6.51 | $6.63 | $6.47 | $6.61 | $6.06 | 64,270,190 |
| 2019-06-19 | $6.56 | $6.57 | $6.49 | $6.50 | $5.96 | 39,086,490 |
| 2019-06-18 | $6.50 | $6.50 | $6.45 | $6.47 | $5.94 | 17,420,120 |
| 2019-06-17 | $6.47 | $6.51 | $6.43 | $6.48 | $5.94 | 28,592,600 |
| 2019-06-14 | $6.57 | $6.58 | $6.45 | $6.47 | $5.94 | 39,421,810 |
| 2019-06-13 | $6.62 | $6.63 | $6.53 | $6.57 | $6.03 | 36,613,350 |
| 2019-06-12 | $6.62 | $6.67 | $6.59 | $6.64 | $6.09 | 43,781,670 |
| 2019-06-11 | $6.62 | $6.72 | $6.56 | $6.63 | $6.08 | 113,930,040 |
| 2019-06-10 | $6.40 | $6.42 | $6.36 | $6.41 | $5.88 | 25,555,590 |
| 2019-06-07 | $6.38 | $6.38 | $6.38 | $6.38 | $5.85 | 0 |
| 2019-06-06 | $6.40 | $6.42 | $6.35 | $6.38 | $5.85 | 24,090,620 |
| 2019-06-05 | $6.41 | $6.44 | $6.39 | $6.42 | $5.89 | 25,675,370 |
| 2019-06-04 | $6.43 | $6.44 | $6.35 | $6.39 | $5.86 | 29,806,710 |
| 2019-06-03 | $6.43 | $6.47 | $6.40 | $6.43 | $5.90 | 28,476,320 |
| 2019-05-31 | $6.44 | $6.47 | $6.42 | $6.43 | $5.90 | 24,048,310 |
| 2019-05-30 | $6.45 | $6.45 | $6.38 | $6.43 | $5.90 | 30,892,000 |
| 2019-05-29 | $6.48 | $6.50 | $6.44 | $6.45 | $5.92 | 34,230,250 |
| 2019-05-28 | $6.51 | $6.55 | $6.48 | $6.50 | $5.96 | 37,199,130 |
| 2019-05-27 | $6.46 | $6.52 | $6.42 | $6.52 | $5.98 | 34,925,070 |
| 2019-05-24 | $6.43 | $6.46 | $6.42 | $6.45 | $5.92 | 22,510,280 |
| 2019-05-23 | $6.49 | $6.49 | $6.42 | $6.44 | $5.91 | 34,542,000 |
| 2019-05-22 | $6.58 | $6.58 | $6.47 | $6.51 | $5.97 | 41,551,420 |
| 2019-05-21 | $6.55 | $6.61 | $6.53 | $6.58 | $6.04 | 41,507,560 |
| 2019-05-20 | $6.53 | $6.60 | $6.50 | $6.53 | $5.99 | 38,683,500 |
| 2019-05-17 | $6.71 | $6.71 | $6.53 | $6.55 | $6.01 | 54,541,110 |
| 2019-05-16 | $6.68 | $6.74 | $6.65 | $6.71 | $6.16 | 49,011,610 |
| 2019-05-15 | $6.66 | $6.70 | $6.64 | $6.68 | $6.13 | 42,084,580 |
| 2019-05-14 | $6.60 | $6.68 | $6.57 | $6.64 | $6.09 | 40,376,850 |
| 2019-05-13 | $6.68 | $6.70 | $6.62 | $6.65 | $6.10 | 37,946,500 |
| 2019-05-10 | $6.67 | $6.74 | $6.51 | $6.73 | $6.17 | 71,254,540 |
| 2019-05-09 | $6.64 | $6.68 | $6.61 | $6.62 | $6.07 | 44,383,030 |
| 2019-05-08 | $6.64 | $6.72 | $6.61 | $6.68 | $6.13 | 46,616,750 |
| 2019-05-07 | $6.75 | $6.79 | $6.66 | $6.74 | $6.18 | 59,153,140 |
| 2019-05-06 | $6.90 | $6.95 | $6.61 | $6.73 | $6.17 | 106,846,740 |
| 2019-05-03 | $7.04 | $7.04 | $7.04 | $7.04 | $6.46 | 0 |
| 2019-05-02 | $7.04 | $7.04 | $7.04 | $7.04 | $6.46 | 0 |
| 2019-05-01 | $7.04 | $7.04 | $7.04 | $7.04 | $6.46 | 0 |
| 2019-04-30 | $7.02 | $7.05 | $6.99 | $7.04 | $6.46 | 47,906,880 |
| 2019-04-29 | $7.07 | $7.08 | $6.93 | $6.96 | $6.39 | 68,475,920 |
| 2019-04-26 | $7.16 | $7.18 | $7.00 | $7.00 | $6.42 | 92,954,680 |
| 2019-04-25 | $7.33 | $7.33 | $7.14 | $7.16 | $6.57 | 93,739,120 |
| 2019-04-24 | $7.35 | $7.35 | $7.26 | $7.35 | $6.74 | 55,916,490 |
| 2019-04-23 | $7.45 | $7.45 | $7.31 | $7.32 | $6.72 | 97,098,790 |
| 2019-04-22 | $7.68 | $7.69 | $7.44 | $7.46 | $6.84 | 146,278,890 |
| 2019-04-19 | $7.54 | $7.60 | $7.46 | $7.55 | $6.93 | 100,578,250 |
| 2019-04-18 | $7.50 | $7.56 | $7.45 | $7.52 | $6.90 | 88,077,990 |
| 2019-04-17 | $7.52 | $7.57 | $7.47 | $7.49 | $6.87 | 98,208,570 |
| 2019-04-16 | $7.43 | $7.53 | $7.35 | $7.53 | $6.91 | 132,248,210 |
| 2019-04-15 | $7.48 | $7.55 | $7.40 | $7.40 | $6.79 | 117,598,340 |
| 2019-04-12 | $7.38 | $7.49 | $7.30 | $7.40 | $6.79 | 89,792,210 |
| 2019-04-11 | $7.52 | $7.53 | $7.36 | $7.36 | $6.75 | 100,396,170 |
| 2019-04-10 | $7.55 | $7.58 | $7.46 | $7.49 | $6.87 | 129,106,800 |
| 2019-04-09 | $7.51 | $7.67 | $7.43 | $7.58 | $6.95 | 193,592,000 |
| 2019-04-08 | $7.51 | $7.64 | $7.41 | $7.49 | $6.87 | 167,246,470 |
| 2019-04-05 | $7.49 | $7.49 | $7.49 | $7.49 | $6.87 | 0 |
| 2019-04-04 | $7.50 | $7.57 | $7.39 | $7.49 | $6.87 | 187,521,850 |
| 2019-04-03 | $7.34 | $7.56 | $7.31 | $7.49 | $6.87 | 199,956,980 |
| 2019-04-02 | $7.39 | $7.41 | $7.32 | $7.35 | $6.74 | 146,513,530 |
| 2019-04-01 | $7.31 | $7.41 | $7.27 | $7.36 | $6.75 | 190,627,260 |
| 2019-03-29 | $7.15 | $7.28 | $7.11 | $7.27 | $6.67 | 98,977,780 |
| 2019-03-28 | $7.15 | $7.25 | $7.08 | $7.12 | $6.53 | 70,120,840 |
| 2019-03-27 | $7.21 | $7.21 | $7.13 | $7.16 | $6.57 | 61,689,900 |
| 2019-03-26 | $7.33 | $7.35 | $7.13 | $7.17 | $6.58 | 79,557,840 |
| 2019-03-25 | $7.30 | $7.34 | $7.27 | $7.29 | $6.69 | 104,948,540 |
| 2019-03-22 | $7.43 | $7.44 | $7.31 | $7.38 | $6.77 | 77,135,540 |
| 2019-03-21 | $7.42 | $7.46 | $7.38 | $7.40 | $6.79 | 88,067,680 |
| 2019-03-20 | $7.45 | $7.49 | $7.30 | $7.43 | $6.82 | 98,195,750 |
| 2019-03-19 | $7.58 | $7.61 | $7.44 | $7.48 | $6.86 | 119,393,750 |
| 2019-03-18 | $7.33 | $7.57 | $7.31 | $7.55 | $6.93 | 187,457,070 |
| 2019-03-15 | $7.30 | $7.38 | $7.24 | $7.29 | $6.69 | 167,630,190 |
| 2019-03-14 | $7.36 | $7.42 | $7.21 | $7.28 | $6.68 | 79,418,900 |
| 2019-03-13 | $7.39 | $7.43 | $7.30 | $7.37 | $6.76 | 102,134,280 |
| 2019-03-12 | $7.40 | $7.50 | $7.33 | $7.42 | $6.81 | 138,184,190 |
| 2019-03-11 | $7.24 | $7.37 | $7.17 | $7.37 | $6.76 | 120,847,040 |
| 2019-03-08 | $7.50 | $7.50 | $7.23 | $7.24 | $6.64 | 143,492,340 |
| 2019-03-07 | $7.67 | $7.77 | $7.57 | $7.61 | $6.98 | 180,018,500 |
| 2019-03-06 | $7.58 | $7.75 | $7.53 | $7.64 | $7.01 | 187,705,960 |
| 2019-03-05 | $7.48 | $7.66 | $7.44 | $7.57 | $6.94 | 133,954,430 |
| 2019-03-04 | $7.54 | $7.68 | $7.47 | $7.52 | $6.90 | 167,852,170 |
| 2019-03-01 | $7.39 | $7.47 | $7.35 | $7.46 | $6.84 | 79,018,000 |
| 2019-02-28 | $7.42 | $7.48 | $7.33 | $7.36 | $6.75 | 77,785,640 |
| 2019-02-27 | $7.56 | $7.66 | $7.36 | $7.44 | $6.83 | 143,048,470 |
| 2019-02-26 | $7.35 | $7.88 | $7.28 | $7.47 | $6.85 | 223,513,470 |
| 2019-02-25 | $7.08 | $7.38 | $7.04 | $7.38 | $6.77 | 183,162,060 |
| 2019-02-22 | $6.98 | $7.05 | $6.94 | $7.05 | $6.47 | 59,447,290 |
| 2019-02-21 | $6.98 | $7.09 | $6.96 | $7.01 | $6.43 | 70,449,010 |
| 2019-02-20 | $7.01 | $7.02 | $6.95 | $7.01 | $6.43 | 43,891,230 |
| 2019-02-19 | $7.02 | $7.08 | $6.95 | $7.00 | $6.42 | 56,335,870 |
| 2019-02-18 | $6.90 | $7.02 | $6.90 | $7.01 | $6.43 | 66,772,490 |
| 2019-02-15 | $6.93 | $6.96 | $6.86 | $6.86 | $6.29 | 41,844,320 |
| 2019-02-14 | $6.93 | $6.98 | $6.90 | $6.94 | $6.37 | 52,903,720 |
| 2019-02-13 | $6.86 | $6.97 | $6.80 | $6.94 | $6.37 | 82,805,960 |
| 2019-02-12 | $6.80 | $6.88 | $6.77 | $6.85 | $6.28 | 52,840,070 |
| 2019-02-11 | $6.71 | $6.80 | $6.71 | $6.80 | $6.24 | 55,590,120 |
| 2019-02-08 | $6.72 | $6.72 | $6.72 | $6.72 | $6.16 | 0 |
| 2019-02-07 | $6.72 | $6.72 | $6.72 | $6.72 | $6.16 | 0 |
| 2019-02-06 | $6.72 | $6.72 | $6.72 | $6.72 | $6.16 | 0 |
| 2019-02-05 | $6.72 | $6.72 | $6.72 | $6.72 | $6.16 | 0 |
| 2019-02-04 | $6.72 | $6.72 | $6.72 | $6.72 | $6.16 | 0 |
| 2019-02-01 | $6.69 | $6.72 | $6.65 | $6.72 | $6.16 | 34,590,710 |
| 2019-01-31 | $6.70 | $6.73 | $6.63 | $6.69 | $6.14 | 47,836,030 |
| 2019-01-30 | $6.72 | $6.74 | $6.64 | $6.69 | $6.14 | 36,904,960 |
| 2019-01-29 | $6.71 | $6.72 | $6.60 | $6.72 | $6.16 | 43,879,590 |
| 2019-01-28 | $6.74 | $6.81 | $6.68 | $6.71 | $6.16 | 30,887,900 |
| 2019-01-25 | $6.71 | $6.76 | $6.69 | $6.74 | $6.18 | 39,181,010 |
| 2019-01-24 | $6.88 | $6.88 | $6.62 | $6.72 | $6.16 | 70,837,330 |
| 2019-01-23 | $6.91 | $6.93 | $6.86 | $6.86 | $6.29 | 21,267,450 |
| 2019-01-22 | $7.05 | $7.05 | $6.90 | $6.91 | $6.34 | 35,072,930 |
| 2019-01-21 | $7.06 | $7.12 | $7.04 | $7.05 | $6.47 | 27,551,430 |
| 2019-01-18 | $7.06 | $7.09 | $7.01 | $7.07 | $6.49 | 28,238,190 |
| 2019-01-17 | $7.08 | $7.09 | $7.01 | $7.02 | $6.44 | 17,974,840 |
| 2019-01-16 | $7.08 | $7.09 | $7.03 | $7.06 | $6.48 | 17,537,250 |
| 2019-01-15 | $7.03 | $7.11 | $7.02 | $7.06 | $6.48 | 28,628,950 |
| 2019-01-14 | $7.05 | $7.06 | $7.00 | $7.01 | $6.43 | 23,326,000 |
| 2019-01-11 | $7.04 | $7.10 | $7.02 | $7.06 | $6.48 | 18,371,290 |
| 2019-01-10 | $7.05 | $7.08 | $7.00 | $7.02 | $6.44 | 23,063,530 |
| 2019-01-09 | $7.10 | $7.19 | $7.04 | $7.07 | $6.49 | 43,018,050 |
| 2019-01-08 | $7.04 | $7.10 | $7.03 | $7.05 | $6.47 | 22,343,000 |
| 2019-01-07 | $7.05 | $7.13 | $7.01 | $7.04 | $6.46 | 45,759,030 |
| 2019-01-04 | $6.86 | $7.02 | $6.85 | $7.01 | $6.43 | 40,511,610 |
| 2019-01-03 | $6.88 | $6.94 | $6.84 | $6.92 | $6.35 | 32,593,400 |
| 2019-01-02 | $7.00 | $7.04 | $6.80 | $6.87 | $6.30 | 37,009,000 |
| 2019-01-01 | $6.99 | $6.99 | $6.99 | $6.99 | $6.41 | 0 |
| 2018-12-31 | $6.99 | $6.99 | $6.99 | $6.99 | $6.41 | 0 |
| 2018-12-28 | $6.91 | $7.01 | $6.88 | $6.99 | $6.41 | 41,954,270 |
| 2018-12-27 | $7.02 | $7.04 | $6.88 | $6.92 | $6.35 | 36,840,690 |
| 2018-12-26 | $6.95 | $7.02 | $6.90 | $6.92 | $6.35 | 20,057,040 |
| 2018-12-25 | $7.05 | $7.05 | $6.82 | $6.93 | $6.36 | 40,940,930 |
| 2018-12-24 | $7.15 | $7.20 | $7.10 | $7.12 | $6.53 | 33,316,600 |
| 2018-12-21 | $7.13 | $7.18 | $7.11 | $7.15 | $6.56 | 26,780,920 |
| 2018-12-20 | $7.30 | $7.34 | $7.11 | $7.15 | $6.56 | 44,533,940 |
| 2018-12-19 | $7.38 | $7.42 | $7.28 | $7.29 | $6.69 | 26,395,220 |
| 2018-12-18 | $7.43 | $7.52 | $7.29 | $7.35 | $6.74 | 39,301,250 |
| 2018-12-17 | $7.41 | $7.54 | $7.40 | $7.47 | $6.85 | 54,838,160 |
| 2018-12-14 | $7.47 | $7.57 | $7.36 | $7.38 | $6.77 | 89,531,000 |
| 2018-12-13 | $7.25 | $7.63 | $7.23 | $7.52 | $6.90 | 114,470,480 |
| 2018-12-12 | $7.21 | $7.25 | $7.18 | $7.24 | $6.64 | 23,877,640 |
| 2018-12-11 | $7.25 | $7.25 | $7.12 | $7.17 | $6.58 | 24,132,600 |
| 2018-12-10 | $7.15 | $7.28 | $7.13 | $7.20 | $6.61 | 40,632,390 |
| 2018-12-07 | $7.10 | $7.25 | $7.09 | $7.17 | $6.58 | 38,534,380 |
| 2018-12-06 | $7.10 | $7.15 | $7.08 | $7.10 | $6.51 | 30,786,560 |
| 2018-12-05 | $7.21 | $7.24 | $7.17 | $7.18 | $6.59 | 27,433,480 |
| 2018-12-04 | $7.22 | $7.31 | $7.21 | $7.27 | $6.67 | 33,300,700 |
| 2018-12-03 | $7.33 | $7.34 | $7.21 | $7.25 | $6.65 | 53,251,710 |
| 2018-11-30 | $7.16 | $7.21 | $7.13 | $7.18 | $6.59 | 31,056,020 |
| 2018-11-29 | $7.32 | $7.35 | $7.15 | $7.15 | $6.56 | 38,663,770 |
| 2018-11-28 | $7.20 | $7.29 | $7.20 | $7.26 | $6.66 | 24,037,740 |
| 2018-11-27 | $7.25 | $7.30 | $7.20 | $7.23 | $6.63 | 20,546,750 |
| 2018-11-26 | $7.38 | $7.40 | $7.20 | $7.25 | $6.65 | 29,328,440 |
| 2018-11-23 | $7.48 | $7.59 | $7.35 | $7.35 | $6.74 | 42,857,230 |
| 2018-11-22 | $7.49 | $7.55 | $7.41 | $7.44 | $6.83 | 36,243,060 |
| 2018-11-21 | $7.41 | $7.62 | $7.39 | $7.48 | $6.86 | 37,974,910 |
| 2018-11-20 | $7.54 | $7.66 | $7.45 | $7.46 | $6.84 | 41,487,590 |
| 2018-11-19 | $7.44 | $7.55 | $7.41 | $7.55 | $6.93 | 39,671,590 |
| 2018-11-16 | $7.41 | $7.44 | $7.37 | $7.41 | $6.80 | 43,330,030 |
| 2018-11-15 | $7.29 | $7.45 | $7.28 | $7.39 | $6.78 | 44,422,810 |
| 2018-11-14 | $7.32 | $7.34 | $7.27 | $7.28 | $6.68 | 28,969,480 |
| 2018-11-13 | $7.25 | $7.35 | $7.17 | $7.34 | $6.73 | 45,538,050 |
| 2018-11-12 | $7.29 | $7.37 | $7.28 | $7.35 | $6.74 | 26,368,270 |
| 2018-11-09 | $7.40 | $7.42 | $7.27 | $7.29 | $6.69 | 24,758,790 |
| 2018-11-08 | $7.59 | $7.62 | $7.41 | $7.42 | $6.81 | 32,132,890 |
| 2018-11-07 | $7.56 | $7.60 | $7.48 | $7.52 | $6.90 | 24,826,830 |
| 2018-11-06 | $7.59 | $7.64 | $7.49 | $7.56 | $6.94 | 23,890,960 |
| 2018-11-05 | $7.65 | $7.71 | $7.56 | $7.62 | $6.99 | 36,279,630 |
| 2018-11-02 | $7.47 | $7.74 | $7.47 | $7.65 | $7.02 | 90,856,680 |
| 2018-11-01 | $7.59 | $7.64 | $7.38 | $7.41 | $6.80 | 57,502,940 |
| 2018-10-31 | $7.18 | $7.57 | $7.14 | $7.39 | $6.78 | 81,531,870 |
| 2018-10-30 | $7.20 | $7.20 | $7.08 | $7.13 | $6.54 | 24,855,320 |
| 2018-10-29 | $7.24 | $7.26 | $7.06 | $7.11 | $6.52 | 28,248,760 |
| 2018-10-26 | $7.23 | $7.28 | $7.11 | $7.16 | $6.57 | 28,423,330 |
| 2018-10-25 | $7.16 | $7.21 | $7.05 | $7.20 | $6.61 | 33,070,160 |
| 2018-10-24 | $7.49 | $7.53 | $7.21 | $7.28 | $6.68 | 42,923,900 |
| 2018-10-23 | $7.61 | $7.74 | $7.42 | $7.49 | $6.87 | 42,848,740 |
| 2018-10-22 | $7.46 | $7.79 | $7.42 | $7.64 | $7.01 | 48,308,740 |
| 2018-10-19 | $7.38 | $7.50 | $7.21 | $7.43 | $6.82 | 35,147,590 |
| 2018-10-18 | $7.65 | $7.70 | $7.31 | $7.38 | $6.77 | 35,686,760 |
| 2018-10-17 | $7.61 | $7.77 | $7.57 | $7.69 | $7.05 | 35,798,570 |
| 2018-10-16 | $7.63 | $7.76 | $7.44 | $7.50 | $6.88 | 24,185,020 |
| 2018-10-15 | $7.73 | $7.91 | $7.58 | $7.60 | $6.97 | 38,799,620 |
| 2018-10-12 | $7.54 | $7.82 | $7.54 | $7.79 | $7.15 | 41,909,650 |
| 2018-10-11 | $7.68 | $7.85 | $7.40 | $7.53 | $6.91 | 49,667,650 |
| 2018-10-10 | $7.79 | $8.07 | $7.75 | $7.90 | $7.25 | 43,397,260 |
| 2018-10-09 | $7.69 | $7.81 | $7.58 | $7.76 | $7.12 | 25,842,250 |
| 2018-10-08 | $7.65 | $7.92 | $7.64 | $7.75 | $7.11 | 43,910,670 |
| 2018-10-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.13 | 0 |
| 2018-10-04 | $7.77 | $7.77 | $7.77 | $7.77 | $7.13 | 0 |
| 2018-10-03 | $7.77 | $7.77 | $7.77 | $7.77 | $7.13 | 0 |
| 2018-10-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.13 | 0 |
| 2018-10-01 | $7.77 | $7.77 | $7.77 | $7.77 | $7.13 | 0 |
| 2018-09-28 | $7.73 | $7.84 | $7.67 | $7.77 | $7.13 | 32,001,680 |
| 2018-09-27 | $7.63 | $7.79 | $7.57 | $7.72 | $7.08 | 51,403,090 |
| 2018-09-26 | $7.67 | $7.71 | $7.55 | $7.58 | $6.95 | 35,338,580 |
| 2018-09-25 | $7.58 | $7.69 | $7.54 | $7.68 | $7.05 | 25,648,840 |
| 2018-09-24 | $7.63 | $7.63 | $7.63 | $7.63 | $7.00 | 0 |
| 2018-09-21 | $7.56 | $7.68 | $7.53 | $7.63 | $7.00 | 32,789,300 |
| 2018-09-20 | $7.56 | $7.61 | $7.50 | $7.54 | $6.92 | 26,928,900 |
| 2018-09-19 | $7.52 | $7.61 | $7.44 | $7.54 | $6.92 | 41,157,250 |
| 2018-09-18 | $7.13 | $7.78 | $7.13 | $7.60 | $6.97 | 67,652,630 |
| 2018-09-17 | $7.20 | $7.21 | $7.12 | $7.17 | $6.58 | 12,155,310 |
| 2018-09-14 | $7.27 | $7.27 | $7.18 | $7.22 | $6.62 | 10,795,540 |
| 2018-09-13 | $7.23 | $7.27 | $7.15 | $7.23 | $6.63 | 17,872,010 |
| 2018-09-12 | $7.08 | $7.16 | $7.06 | $7.13 | $6.54 | 13,603,640 |
| 2018-09-11 | $7.17 | $7.17 | $7.08 | $7.13 | $6.54 | 13,735,260 |
| 2018-09-10 | $7.16 | $7.21 | $7.10 | $7.11 | $6.52 | 14,671,520 |
| 2018-09-07 | $7.10 | $7.22 | $7.08 | $7.18 | $6.59 | 24,543,410 |
| 2018-09-06 | $7.08 | $7.21 | $7.05 | $7.11 | $6.52 | 15,023,650 |
| 2018-09-05 | $7.20 | $7.28 | $7.09 | $7.09 | $6.50 | 14,577,520 |
| 2018-09-04 | $7.20 | $7.29 | $7.16 | $7.27 | $6.67 | 19,430,130 |
| 2018-09-03 | $7.18 | $7.23 | $7.13 | $7.21 | $6.61 | 19,625,300 |
| 2018-08-31 | $7.01 | $7.25 | $7.01 | $7.18 | $6.59 | 28,402,380 |
| 2018-08-30 | $7.14 | $7.18 | $7.01 | $7.02 | $6.44 | 17,258,570 |
| 2018-08-29 | $7.18 | $7.23 | $7.12 | $7.15 | $6.56 | 12,757,460 |
| 2018-08-28 | $7.14 | $7.20 | $7.13 | $7.18 | $6.59 | 17,344,840 |
| 2018-08-27 | $7.08 | $7.17 | $7.03 | $7.15 | $6.56 | 22,700,370 |
| 2018-08-24 | $7.09 | $7.10 | $7.00 | $7.01 | $6.43 | 14,181,980 |
| 2018-08-23 | $7.13 | $7.16 | $6.97 | $7.09 | $6.50 | 27,055,610 |
| 2018-08-22 | $7.22 | $7.28 | $7.10 | $7.13 | $6.54 | 31,870,350 |
| 2018-08-21 | $6.91 | $7.47 | $6.89 | $7.32 | $6.72 | 60,903,070 |
| 2018-08-20 | $7.25 | $7.36 | $6.88 | $6.96 | $6.39 | 73,578,780 |
| 2018-08-17 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-08-16 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-08-15 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-08-14 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-08-13 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-08-10 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-08-09 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-08-08 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-08-07 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-08-06 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-08-03 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-08-02 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-08-01 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-07-31 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-07-30 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-07-27 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-07-26 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-07-25 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-07-24 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-07-23 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-07-20 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-07-19 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-07-18 | $7.47 | $7.47 | $7.47 | $7.47 | $6.85 | 0 |
| 2018-07-17 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-07-16 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-07-13 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-07-12 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-07-11 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-07-10 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-07-09 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-07-06 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-07-05 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-07-04 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-07-03 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-07-02 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-29 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-28 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-27 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-26 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-25 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-22 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-21 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-20 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-19 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-18 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-15 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-14 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-13 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-12 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-11 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-08 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-07 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-06 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-05 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-04 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-06-01 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-31 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-30 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-29 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-28 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-25 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-24 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-23 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-22 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-21 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-18 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-17 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-16 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-15 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-14 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-11 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-10 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-09 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-08 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-07 | $7.47 | $7.47 | $7.47 | $7.47 | $6.75 | 0 |
| 2018-05-04 | $7.53 | $7.53 | $7.45 | $7.47 | $6.75 | 10,796,150 |
| 2018-05-03 | $7.43 | $7.52 | $7.41 | $7.51 | $6.79 | 18,837,040 |
| 2018-05-02 | $7.45 | $7.54 | $7.43 | $7.45 | $6.74 | 18,496,270 |
| 2018-05-01 | $7.40 | $7.40 | $7.40 | $7.40 | $6.69 | 0 |
| 2018-04-30 | $7.40 | $7.40 | $7.40 | $7.40 | $6.69 | 0 |
| 2018-04-27 | $7.37 | $7.40 | $7.32 | $7.40 | $6.69 | 12,589,310 |
| 2018-04-26 | $7.45 | $7.45 | $7.30 | $7.32 | $6.62 | 11,973,770 |
| 2018-04-25 | $7.40 | $7.47 | $7.39 | $7.40 | $6.69 | 10,623,060 |
| 2018-04-24 | $7.27 | $7.54 | $7.27 | $7.44 | $6.73 | 21,439,610 |
| 2018-04-23 | $7.26 | $7.34 | $7.25 | $7.30 | $6.60 | 10,824,940 |
| 2018-04-20 | $7.39 | $7.44 | $7.28 | $7.29 | $6.59 | 16,242,700 |
| 2018-04-19 | $7.39 | $7.45 | $7.37 | $7.42 | $6.71 | 11,841,500 |
| 2018-04-18 | $7.38 | $7.41 | $7.30 | $7.39 | $6.68 | 16,473,110 |
| 2018-04-17 | $7.38 | $7.44 | $7.30 | $7.31 | $6.61 | 15,259,080 |
| 2018-04-16 | $7.51 | $7.51 | $7.36 | $7.38 | $6.67 | 17,602,410 |
| 2018-04-13 | $7.50 | $7.55 | $7.45 | $7.46 | $6.74 | 12,816,590 |
| 2018-04-12 | $7.50 | $7.54 | $7.48 | $7.49 | $6.77 | 13,558,460 |
| 2018-04-11 | $7.56 | $7.58 | $7.48 | $7.50 | $6.78 | 16,405,670 |
| 2018-04-10 | $7.44 | $7.55 | $7.41 | $7.54 | $6.82 | 24,578,180 |
| 2018-04-09 | $7.36 | $7.43 | $7.34 | $7.41 | $6.70 | 14,644,610 |
| 2018-04-06 | $7.37 | $7.37 | $7.37 | $7.37 | $6.66 | 0 |
| 2018-04-05 | $7.37 | $7.37 | $7.37 | $7.37 | $6.66 | 0 |
| 2018-04-04 | $7.41 | $7.45 | $7.37 | $7.37 | $6.66 | 15,180,250 |
| 2018-04-03 | $7.38 | $7.42 | $7.36 | $7.39 | $6.68 | 16,963,000 |
| 2018-04-02 | $7.40 | $7.47 | $7.38 | $7.41 | $6.70 | 19,625,230 |
| 2018-03-30 | $7.39 | $7.43 | $7.37 | $7.37 | $6.66 | 12,794,110 |
| 2018-03-29 | $7.34 | $7.40 | $7.30 | $7.38 | $6.67 | 15,729,610 |
| 2018-03-28 | $7.35 | $7.38 | $7.30 | $7.35 | $6.65 | 17,599,800 |
| 2018-03-27 | $7.43 | $7.44 | $7.36 | $7.39 | $6.68 | 16,815,080 |
| 2018-03-26 | $7.36 | $7.41 | $7.27 | $7.36 | $6.65 | 17,775,320 |
| 2018-03-23 | $7.38 | $7.48 | $7.20 | $7.46 | $6.74 | 62,322,180 |
| 2018-03-22 | $7.47 | $7.50 | $7.42 | $7.47 | $6.75 | 22,422,790 |
| 2018-03-21 | $7.50 | $7.51 | $7.43 | $7.49 | $6.77 | 22,626,710 |
| 2018-03-20 | $7.45 | $7.50 | $7.42 | $7.49 | $6.77 | 17,340,350 |
| 2018-03-19 | $7.47 | $7.50 | $7.45 | $7.48 | $6.76 | 14,676,770 |
| 2018-03-16 | $7.50 | $7.53 | $7.46 | $7.48 | $6.76 | 18,537,300 |
| 2018-03-15 | $7.48 | $7.53 | $7.47 | $7.52 | $6.80 | 14,726,780 |
| 2018-03-14 | $7.58 | $7.58 | $7.51 | $7.51 | $6.79 | 22,528,670 |
| 2018-03-13 | $7.66 | $7.67 | $7.57 | $7.60 | $6.87 | 27,696,410 |
| 2018-03-12 | $7.65 | $7.67 | $7.62 | $7.66 | $6.93 | 30,745,760 |
| 2018-03-09 | $7.64 | $7.65 | $7.59 | $7.63 | $6.90 | 19,223,140 |
| 2018-03-08 | $7.62 | $7.65 | $7.59 | $7.61 | $6.88 | 13,804,620 |
| 2018-03-07 | $7.66 | $7.68 | $7.57 | $7.63 | $6.90 | 24,997,840 |
| 2018-03-06 | $7.61 | $7.67 | $7.57 | $7.67 | $6.93 | 27,363,690 |
| 2018-03-05 | $7.55 | $7.62 | $7.53 | $7.59 | $6.86 | 19,711,500 |
| 2018-03-02 | $7.56 | $7.61 | $7.54 | $7.57 | $6.84 | 20,359,860 |
| 2018-03-01 | $7.59 | $7.65 | $7.56 | $7.62 | $6.89 | 26,227,520 |
| 2018-02-28 | $7.65 | $7.66 | $7.58 | $7.62 | $6.89 | 20,512,470 |
| 2018-02-27 | $7.72 | $7.72 | $7.60 | $7.68 | $6.94 | 39,925,320 |
| 2018-02-26 | $7.65 | $7.71 | $7.57 | $7.70 | $6.96 | 37,777,310 |
| 2018-02-23 | $7.60 | $7.66 | $7.55 | $7.63 | $6.90 | 31,817,760 |
| 2018-02-22 | $7.51 | $7.58 | $7.47 | $7.58 | $6.85 | 29,668,080 |
| 2018-02-21 | $7.46 | $7.46 | $7.46 | $7.46 | $6.74 | 0 |
| 2018-02-20 | $7.46 | $7.46 | $7.46 | $7.46 | $6.74 | 0 |
| 2018-02-19 | $7.46 | $7.46 | $7.46 | $7.46 | $6.74 | 0 |
| 2018-02-16 | $7.46 | $7.46 | $7.46 | $7.46 | $6.74 | 0 |
| 2018-02-15 | $7.46 | $7.46 | $7.46 | $7.46 | $6.74 | 0 |
| 2018-02-14 | $7.52 | $7.54 | $7.43 | $7.46 | $6.74 | 24,781,980 |
| 2018-02-13 | $7.60 | $7.64 | $7.49 | $7.50 | $6.78 | 38,002,510 |
| 2018-02-12 | $7.56 | $7.66 | $7.41 | $7.52 | $6.80 | 51,589,530 |
| 2018-02-09 | $7.80 | $7.80 | $7.34 | $7.69 | $6.95 | 139,165,530 |
| 2018-02-08 | $8.65 | $8.82 | $7.91 | $8.16 | $7.38 | 157,504,260 |
| 2018-02-07 | $8.76 | $8.86 | $8.59 | $8.72 | $7.88 | 122,583,120 |
| 2018-02-06 | $8.56 | $8.88 | $8.52 | $8.66 | $7.83 | 130,440,820 |
| 2018-02-05 | $8.50 | $8.67 | $8.48 | $8.66 | $7.83 | 38,090,690 |
| 2018-02-02 | $8.56 | $8.63 | $8.50 | $8.59 | $7.77 | 33,063,010 |
| 2018-02-01 | $8.50 | $8.63 | $8.45 | $8.62 | $7.79 | 56,565,970 |
| 2018-01-31 | $8.54 | $8.57 | $8.45 | $8.49 | $7.68 | 36,072,030 |
| 2018-01-30 | $8.70 | $8.76 | $8.56 | $8.57 | $7.75 | 37,473,530 |
| 2018-01-29 | $8.77 | $8.86 | $8.68 | $8.70 | $7.87 | 51,099,180 |
| 2018-01-26 | $8.72 | $8.84 | $8.69 | $8.77 | $7.93 | 58,960,970 |
| 2018-01-25 | $8.79 | $8.82 | $8.68 | $8.71 | $7.87 | 54,003,660 |
| 2018-01-24 | $8.72 | $8.90 | $8.70 | $8.78 | $7.94 | 82,494,880 |
| 2018-01-23 | $8.64 | $8.70 | $8.58 | $8.69 | $7.86 | 52,945,750 |
| 2018-01-22 | $8.66 | $8.70 | $8.61 | $8.68 | $7.85 | 35,277,900 |
| 2018-01-19 | $8.70 | $8.73 | $8.61 | $8.67 | $7.84 | 58,043,800 |
| 2018-01-18 | $8.51 | $8.79 | $8.47 | $8.73 | $7.89 | 102,684,990 |
| 2018-01-17 | $8.46 | $8.61 | $8.46 | $8.53 | $7.71 | 46,001,850 |
| 2018-01-16 | $8.39 | $8.47 | $8.38 | $8.46 | $7.65 | 23,336,810 |
| 2018-01-15 | $8.49 | $8.50 | $8.39 | $8.40 | $7.59 | 31,339,590 |
| 2018-01-12 | $8.56 | $8.57 | $8.48 | $8.49 | $7.68 | 24,194,050 |
| 2018-01-11 | $8.58 | $8.62 | $8.55 | $8.57 | $7.75 | 25,297,470 |
| 2018-01-10 | $8.56 | $8.64 | $8.53 | $8.58 | $7.76 | 32,555,190 |
| 2018-01-09 | $8.59 | $8.61 | $8.52 | $8.55 | $7.73 | 28,679,560 |
| 2018-01-08 | $8.65 | $8.66 | $8.55 | $8.61 | $7.78 | 32,149,610 |
| 2018-01-05 | $8.52 | $8.65 | $8.50 | $8.63 | $7.80 | 52,593,980 |
| 2018-01-04 | $8.58 | $8.58 | $8.48 | $8.51 | $7.69 | 30,558,680 |
| 2018-01-03 | $8.52 | $8.58 | $8.51 | $8.56 | $7.74 | 29,872,220 |
| 2018-01-02 | $8.41 | $8.54 | $8.41 | $8.51 | $7.69 | 29,959,700 |
| 2018-01-01 | $8.39 | $8.39 | $8.39 | $8.39 | $7.59 | 0 |
| 2017-12-29 | $8.39 | $8.44 | $8.37 | $8.39 | $7.59 | 18,029,560 |
| 2017-12-28 | $8.46 | $8.46 | $8.39 | $8.40 | $7.59 | 29,442,030 |
| 2017-12-27 | $8.52 | $8.53 | $8.45 | $8.48 | $7.67 | 26,266,620 |
| 2017-12-26 | $8.50 | $8.57 | $8.46 | $8.55 | $7.73 | 24,652,480 |
| 2017-12-25 | $8.52 | $8.59 | $8.48 | $8.52 | $7.70 | 16,334,980 |
| 2017-12-22 | $8.53 | $8.56 | $8.51 | $8.52 | $7.70 | 12,289,300 |
| 2017-12-21 | $8.55 | $8.57 | $8.46 | $8.53 | $7.71 | 22,495,050 |
| 2017-12-20 | $8.59 | $8.64 | $8.55 | $8.59 | $7.77 | 26,396,760 |
| 2017-12-19 | $8.56 | $8.58 | $8.52 | $8.55 | $7.73 | 13,816,490 |
| 2017-12-18 | $8.55 | $8.56 | $8.47 | $8.55 | $7.73 | 16,471,710 |
| 2017-12-15 | $8.56 | $8.59 | $8.45 | $8.53 | $7.71 | 30,752,680 |
| 2017-12-14 | $8.66 | $8.68 | $8.55 | $8.56 | $7.74 | 22,660,550 |
| 2017-12-13 | $8.62 | $8.65 | $8.59 | $8.63 | $7.80 | 14,327,110 |
| 2017-12-12 | $8.67 | $8.69 | $8.57 | $8.62 | $7.79 | 25,327,960 |
| 2017-12-11 | $8.71 | $8.72 | $8.63 | $8.68 | $7.85 | 31,966,780 |
| 2017-12-08 | $8.78 | $8.80 | $8.68 | $8.72 | $7.88 | 39,520,650 |
| 2017-12-07 | $8.77 | $8.88 | $8.70 | $8.80 | $7.96 | 37,912,870 |
| 2017-12-06 | $8.83 | $8.88 | $8.75 | $8.80 | $7.96 | 40,541,430 |
| 2017-12-05 | $8.66 | $8.92 | $8.62 | $8.85 | $8.00 | 114,450,520 |
| 2017-12-04 | $8.59 | $8.69 | $8.57 | $8.66 | $7.83 | 25,695,940 |
| 2017-12-01 | $8.67 | $8.68 | $8.54 | $8.65 | $7.82 | 31,048,180 |
| 2017-11-30 | $8.61 | $8.75 | $8.60 | $8.65 | $7.82 | 33,021,710 |
| 2017-11-29 | $8.64 | $8.70 | $8.53 | $8.65 | $7.82 | 35,458,100 |
| 2017-11-28 | $8.69 | $8.69 | $8.53 | $8.65 | $7.82 | 29,902,710 |
| 2017-11-27 | $8.69 | $8.91 | $8.65 | $8.69 | $7.86 | 50,964,280 |
| 2017-11-24 | $8.59 | $8.74 | $8.50 | $8.67 | $7.84 | 42,749,000 |
| 2017-11-23 | $8.96 | $8.99 | $8.60 | $8.65 | $7.82 | 82,403,320 |
| 2017-11-22 | $8.70 | $9.02 | $8.69 | $8.92 | $8.06 | 111,066,280 |
| 2017-11-21 | $8.65 | $8.83 | $8.65 | $8.71 | $7.87 | 49,607,720 |
| 2017-11-20 | $8.67 | $8.74 | $8.59 | $8.69 | $7.86 | 42,463,710 |
| 2017-11-17 | $8.47 | $8.76 | $8.40 | $8.73 | $7.89 | 115,947,600 |
| 2017-11-16 | $8.67 | $8.68 | $8.50 | $8.51 | $7.69 | 53,033,050 |
| 2017-11-15 | $8.61 | $8.69 | $8.58 | $8.63 | $7.80 | 38,124,430 |
| 2017-11-14 | $8.68 | $8.73 | $8.61 | $8.62 | $7.79 | 49,389,540 |
| 2017-11-13 | $8.75 | $8.82 | $8.65 | $8.68 | $7.85 | 78,707,520 |
| 2017-11-10 | $9.00 | $9.02 | $8.78 | $8.80 | $7.96 | 109,616,370 |
| 2017-11-09 | $9.00 | $9.07 | $8.96 | $9.05 | $8.18 | 58,573,020 |
| 2017-11-08 | $9.05 | $9.08 | $8.95 | $9.03 | $8.16 | 74,378,730 |
| 2017-11-07 | $9.05 | $9.20 | $9.00 | $9.05 | $8.18 | 102,464,070 |
| 2017-11-06 | $9.17 | $9.19 | $9.01 | $9.07 | $8.20 | 81,947,950 |
| 2017-11-03 | $9.25 | $9.32 | $9.01 | $9.25 | $8.36 | 142,501,000 |
| 2017-11-02 | $9.23 | $9.31 | $9.12 | $9.30 | $8.41 | 147,008,510 |
| 2017-11-01 | $8.92 | $9.34 | $8.90 | $9.28 | $8.39 | 207,361,210 |
| 2017-10-31 | $8.96 | $9.06 | $8.87 | $8.95 | $8.09 | 86,378,200 |
| 2017-10-30 | $8.99 | $9.19 | $8.90 | $9.03 | $8.16 | 118,692,800 |
| 2017-10-27 | $9.05 | $9.15 | $8.95 | $8.98 | $8.12 | 77,903,030 |
| 2017-10-26 | $8.80 | $9.17 | $8.74 | $9.08 | $8.21 | 174,415,350 |
| 2017-10-25 | $8.80 | $8.86 | $8.76 | $8.78 | $7.94 | 41,914,460 |
| 2017-10-24 | $8.57 | $8.81 | $8.55 | $8.78 | $7.94 | 51,514,850 |
| 2017-10-23 | $8.59 | $8.61 | $8.55 | $8.57 | $7.75 | 17,699,130 |
| 2017-10-20 | $8.57 | $8.63 | $8.54 | $8.59 | $7.77 | 17,155,760 |
| 2017-10-19 | $8.79 | $8.80 | $8.58 | $8.59 | $7.77 | 32,588,510 |
| 2017-10-18 | $8.85 | $8.87 | $8.76 | $8.77 | $7.93 | 22,017,750 |
| 2017-10-17 | $8.76 | $8.87 | $8.75 | $8.82 | $7.97 | 30,094,380 |
| 2017-10-16 | $8.70 | $8.88 | $8.68 | $8.78 | $7.94 | 46,618,360 |
| 2017-10-13 | $8.68 | $8.72 | $8.67 | $8.68 | $7.85 | 14,603,970 |
| 2017-10-12 | $8.75 | $8.75 | $8.68 | $8.70 | $7.87 | 15,434,190 |
| 2017-10-11 | $8.75 | $8.79 | $8.72 | $8.75 | $7.91 | 19,250,610 |
| 2017-10-10 | $8.70 | $8.75 | $8.68 | $8.74 | $7.90 | 17,162,300 |
| 2017-10-09 | $8.77 | $8.79 | $8.69 | $8.71 | $7.87 | 21,244,040 |
| 2017-10-06 | $8.65 | $8.65 | $8.65 | $8.65 | $7.82 | 0 |
| 2017-10-05 | $8.65 | $8.65 | $8.65 | $8.65 | $7.82 | 0 |
| 2017-10-04 | $8.65 | $8.65 | $8.65 | $8.65 | $7.82 | 0 |
| 2017-10-03 | $8.65 | $8.65 | $8.65 | $8.65 | $7.82 | 0 |
| 2017-10-02 | $8.65 | $8.65 | $8.65 | $8.65 | $7.82 | 0 |
| 2017-09-29 | $8.67 | $8.67 | $8.61 | $8.65 | $7.82 | 17,370,920 |
| 2017-09-28 | $8.66 | $8.71 | $8.58 | $8.65 | $7.82 | 24,729,620 |
| 2017-09-27 | $8.73 | $8.78 | $8.64 | $8.65 | $7.82 | 26,995,140 |
| 2017-09-26 | $8.61 | $8.73 | $8.60 | $8.70 | $7.87 | 15,789,630 |
| 2017-09-25 | $8.68 | $8.73 | $8.61 | $8.62 | $7.79 | 17,309,970 |
| 2017-09-22 | $8.84 | $8.89 | $8.71 | $8.71 | $7.87 | 31,734,600 |
| 2017-09-21 | $8.86 | $8.97 | $8.84 | $8.87 | $8.02 | 23,514,850 |
| 2017-09-20 | $8.86 | $8.89 | $8.81 | $8.87 | $8.02 | 21,851,500 |
| 2017-09-19 | $8.99 | $8.99 | $8.86 | $8.87 | $8.02 | 26,112,220 |
| 2017-09-18 | $8.90 | $8.97 | $8.86 | $8.97 | $8.11 | 45,089,010 |
| 2017-09-15 | $8.86 | $8.96 | $8.80 | $8.85 | $8.00 | 30,624,280 |
| 2017-09-14 | $8.90 | $8.99 | $8.84 | $8.87 | $8.02 | 30,473,400 |
| 2017-09-13 | $8.79 | $8.94 | $8.75 | $8.89 | $8.04 | 37,923,760 |
| 2017-09-12 | $8.84 | $8.86 | $8.75 | $8.79 | $7.95 | 30,182,900 |
| 2017-09-11 | $8.88 | $8.91 | $8.80 | $8.84 | $7.99 | 25,354,530 |
| 2017-09-08 | $8.80 | $8.88 | $8.80 | $8.83 | $7.98 | 26,104,690 |
| 2017-09-07 | $8.92 | $8.95 | $8.82 | $8.82 | $7.97 | 49,288,740 |
| 2017-09-06 | $8.80 | $9.14 | $8.71 | $8.94 | $8.08 | 129,794,320 |
| 2017-09-05 | $8.82 | $8.87 | $8.78 | $8.81 | $7.97 | 27,252,640 |
| 2017-09-04 | $8.76 | $8.85 | $8.73 | $8.82 | $7.97 | 35,965,700 |
| 2017-09-01 | $8.82 | $8.90 | $8.72 | $8.77 | $7.93 | 46,583,140 |
| 2017-08-31 | $8.79 | $8.96 | $8.78 | $8.81 | $7.97 | 58,291,890 |
| 2017-08-30 | $8.67 | $8.75 | $8.63 | $8.73 | $7.89 | 31,097,410 |
| 2017-08-29 | $8.70 | $8.73 | $8.64 | $8.66 | $7.83 | 26,164,040 |
| 2017-08-28 | $8.65 | $8.77 | $8.62 | $8.72 | $7.88 | 63,906,840 |
| 2017-08-25 | $8.48 | $8.65 | $8.48 | $8.61 | $7.78 | 41,252,200 |
| 2017-08-24 | $8.53 | $8.54 | $8.47 | $8.48 | $7.67 | 15,256,400 |
| 2017-08-23 | $8.54 | $8.54 | $8.49 | $8.52 | $7.70 | 17,027,990 |
| 2017-08-22 | $8.57 | $8.57 | $8.52 | $8.54 | $7.72 | 17,139,140 |
| 2017-08-21 | $8.58 | $8.60 | $8.53 | $8.57 | $7.75 | 19,787,810 |
| 2017-08-18 | $8.55 | $8.59 | $8.51 | $8.55 | $7.73 | 26,740,610 |
| 2017-08-17 | $8.50 | $8.63 | $8.48 | $8.58 | $7.76 | 35,902,520 |
| 2017-08-16 | $8.46 | $8.48 | $8.43 | $8.46 | $7.65 | 16,904,720 |
| 2017-08-15 | $8.52 | $8.55 | $8.43 | $8.49 | $7.68 | 24,321,470 |
| 2017-08-14 | $8.43 | $8.54 | $8.41 | $8.52 | $7.70 | 22,987,530 |
| 2017-08-11 | $8.50 | $8.52 | $8.42 | $8.43 | $7.62 | 32,427,100 |
| 2017-08-10 | $8.58 | $8.61 | $8.51 | $8.53 | $7.71 | 32,380,780 |
| 2017-08-09 | $8.64 | $8.64 | $8.56 | $8.58 | $7.76 | 33,279,420 |
| 2017-08-08 | $8.64 | $8.67 | $8.61 | $8.65 | $7.82 | 30,073,510 |
| 2017-08-07 | $8.64 | $8.67 | $8.61 | $8.63 | $7.80 | 23,838,400 |
| 2017-08-04 | $8.62 | $8.67 | $8.61 | $8.63 | $7.80 | 23,382,250 |
| 2017-08-03 | $8.71 | $8.75 | $8.67 | $8.68 | $7.77 | 36,726,150 |
| 2017-08-02 | $8.89 | $8.90 | $8.70 | $8.73 | $7.73 | 57,273,710 |
| 2017-08-01 | $8.86 | $8.93 | $8.82 | $8.89 | $7.87 | 38,090,870 |
| 2017-07-31 | $8.86 | $8.90 | $8.80 | $8.86 | $7.85 | 27,392,170 |
| 2017-07-28 | $8.85 | $8.89 | $8.81 | $8.86 | $7.85 | 22,979,030 |
| 2017-07-27 | $8.84 | $8.88 | $8.78 | $8.86 | $7.85 | 31,795,370 |
| 2017-07-26 | $8.88 | $8.90 | $8.80 | $8.89 | $7.87 | 35,122,500 |
| 2017-07-25 | $8.96 | $8.99 | $8.82 | $8.87 | $7.86 | 41,904,730 |
| 2017-07-24 | $8.99 | $9.09 | $8.88 | $8.98 | $7.95 | 42,954,440 |
| 2017-07-21 | $9.07 | $9.17 | $8.97 | $9.00 | $7.97 | 58,233,350 |
| 2017-07-20 | $8.99 | $9.17 | $8.95 | $9.08 | $8.04 | 77,960,010 |
| 2017-07-19 | $8.99 | $9.13 | $8.96 | $9.00 | $7.97 | 107,731,730 |
| 2017-07-18 | $8.72 | $8.99 | $8.70 | $8.98 | $7.95 | 83,874,920 |
| 2017-07-17 | $8.84 | $8.89 | $8.56 | $8.72 | $7.72 | 57,659,090 |
| 2017-07-14 | $8.81 | $8.93 | $8.79 | $8.82 | $7.81 | 55,455,020 |
| 2017-07-13 | $8.65 | $8.85 | $8.63 | $8.80 | $7.79 | 78,132,280 |
| 2017-07-12 | $8.64 | $8.70 | $8.60 | $8.66 | $7.67 | 32,172,040 |
| 2017-07-11 | $8.69 | $8.71 | $8.63 | $8.65 | $7.66 | 23,731,680 |
| 2017-07-10 | $8.66 | $8.74 | $8.61 | $8.70 | $7.71 | 32,386,230 |
| 2017-07-07 | $8.66 | $8.67 | $8.61 | $8.64 | $7.65 | 17,116,400 |
| 2017-07-06 | $8.70 | $8.71 | $8.63 | $8.66 | $7.67 | 22,448,210 |
| 2017-07-05 | $8.68 | $8.71 | $8.65 | $8.70 | $7.71 | 16,100,460 |
| 2017-07-04 | $8.70 | $8.76 | $8.67 | $8.68 | $7.69 | 20,884,340 |
| 2017-07-03 | $8.67 | $8.69 | $8.64 | $8.69 | $7.70 | 17,195,980 |
| 2017-06-30 | $8.70 | $8.71 | $8.65 | $8.67 | $7.68 | 19,180,180 |
| 2017-06-29 | $8.74 | $8.77 | $8.71 | $8.73 | $7.73 | 24,561,290 |
| 2017-06-28 | $8.74 | $8.81 | $8.72 | $8.73 | $7.73 | 27,194,660 |
| 2017-06-27 | $8.75 | $8.79 | $8.72 | $8.78 | $7.78 | 30,498,720 |
| 2017-06-26 | $8.67 | $8.77 | $8.65 | $8.75 | $7.75 | 26,795,870 |
| 2017-06-23 | $8.73 | $8.74 | $8.60 | $8.67 | $7.68 | 34,865,930 |
| 2017-06-22 | $8.73 | $8.83 | $8.71 | $8.75 | $7.75 | 41,150,080 |
| 2017-06-21 | $8.75 | $8.79 | $8.71 | $8.74 | $7.74 | 24,307,290 |
| 2017-06-20 | $8.76 | $8.77 | $8.71 | $8.72 | $7.72 | 20,393,910 |
| 2017-06-19 | $8.71 | $8.77 | $8.71 | $8.75 | $7.75 | 19,381,730 |
| 2017-06-16 | $8.79 | $8.81 | $8.70 | $8.71 | $7.72 | 23,855,290 |
| 2017-06-15 | $8.71 | $8.79 | $8.70 | $8.78 | $7.78 | 23,390,250 |
| 2017-06-14 | $8.85 | $8.88 | $8.72 | $8.73 | $7.73 | 35,914,750 |
| 2017-06-13 | $8.91 | $8.92 | $8.83 | $8.89 | $7.87 | 27,169,870 |
| 2017-06-12 | $9.02 | $9.03 | $8.90 | $8.96 | $7.94 | 35,550,270 |
| 2017-06-09 | $8.94 | $9.05 | $8.88 | $9.03 | $8.00 | 62,083,440 |
| 2017-06-08 | $8.95 | $8.95 | $8.87 | $8.89 | $7.87 | 22,765,910 |
| 2017-06-07 | $8.91 | $8.98 | $8.88 | $8.95 | $7.93 | 26,429,670 |
| 2017-06-06 | $8.89 | $8.94 | $8.86 | $8.91 | $7.89 | 21,144,070 |
| 2017-06-05 | $8.93 | $8.98 | $8.87 | $8.89 | $7.87 | 25,798,410 |
| 2017-06-02 | $9.00 | $9.05 | $8.92 | $8.96 | $7.94 | 38,607,920 |
| 2017-06-01 | $8.86 | $9.05 | $8.81 | $9.02 | $7.99 | 84,607,500 |
| 2017-05-31 | $8.81 | $8.94 | $8.76 | $8.91 | $7.89 | 57,511,140 |
| 2017-05-30 | $8.80 | $8.80 | $8.80 | $8.80 | $7.79 | 0 |
| 2017-05-29 | $8.80 | $8.80 | $8.80 | $8.80 | $7.79 | 0 |
| 2017-05-26 | $8.77 | $8.85 | $8.76 | $8.80 | $7.79 | 36,306,050 |
| 2017-05-25 | $8.70 | $8.82 | $8.67 | $8.77 | $7.77 | 39,619,540 |
| 2017-05-24 | $8.66 | $8.74 | $8.57 | $8.73 | $7.73 | 39,746,200 |
| 2017-05-23 | $8.56 | $8.72 | $8.43 | $8.71 | $7.72 | 67,852,540 |
| 2017-05-22 | $8.57 | $8.62 | $8.40 | $8.60 | $7.62 | 53,295,520 |
| 2017-05-19 | $8.56 | $8.59 | $8.48 | $8.53 | $7.56 | 28,500,830 |
| 2017-05-18 | $8.51 | $8.63 | $8.50 | $8.58 | $7.60 | 39,852,110 |
| 2017-05-17 | $8.64 | $8.67 | $8.56 | $8.62 | $7.64 | 40,433,280 |
| 2017-05-16 | $8.69 | $8.72 | $8.47 | $8.66 | $7.67 | 77,793,160 |
| 2017-05-15 | $8.88 | $9.02 | $8.81 | $8.81 | $7.80 | 52,223,740 |
| 2017-05-12 | $8.85 | $8.95 | $8.80 | $8.86 | $7.85 | 47,250,560 |
| 2017-05-11 | $8.68 | $8.92 | $8.62 | $8.86 | $7.85 | 77,744,340 |
| 2017-05-10 | $8.90 | $8.96 | $8.63 | $8.77 | $7.77 | 61,620,700 |
| 2017-05-09 | $8.91 | $8.97 | $8.81 | $8.90 | $7.88 | 43,106,890 |
| 2017-05-08 | $8.86 | $9.00 | $8.56 | $8.97 | $7.95 | 126,810,340 |
| 2017-05-05 | $8.81 | $8.90 | $8.71 | $8.89 | $7.87 | 74,495,420 |
| 2017-05-04 | $8.75 | $9.02 | $8.62 | $8.87 | $7.86 | 74,905,280 |
| 2017-05-03 | $8.86 | $8.90 | $8.73 | $8.79 | $7.79 | 40,485,610 |
| 2017-05-02 | $8.80 | $8.95 | $8.76 | $8.84 | $7.83 | 44,828,760 |
| 2017-05-01 | $8.78 | $8.78 | $8.78 | $8.78 | $7.78 | 0 |
| 2017-04-28 | $8.72 | $8.79 | $8.65 | $8.78 | $7.78 | 55,669,890 |
| 2017-04-27 | $8.75 | $8.82 | $8.45 | $8.79 | $7.79 | 98,962,040 |
| 2017-04-26 | $8.86 | $8.93 | $8.78 | $8.79 | $7.79 | 51,818,750 |
| 2017-04-25 | $8.95 | $9.04 | $8.85 | $8.86 | $7.85 | 64,383,480 |
| 2017-04-24 | $9.24 | $9.24 | $8.76 | $9.08 | $8.04 | 153,003,560 |
| 2017-04-21 | $9.32 | $9.37 | $9.12 | $9.29 | $8.23 | 109,382,740 |
| 2017-04-20 | $9.19 | $9.34 | $9.12 | $9.30 | $8.24 | 115,042,510 |
| 2017-04-19 | $9.19 | $9.28 | $8.98 | $9.22 | $8.17 | 124,672,020 |
| 2017-04-18 | $9.29 | $9.37 | $9.19 | $9.24 | $8.18 | 106,236,470 |
| 2017-04-17 | $9.19 | $9.30 | $9.14 | $9.22 | $8.17 | 85,682,050 |
| 2017-04-14 | $9.27 | $9.36 | $9.11 | $9.17 | $8.12 | 117,029,430 |
| 2017-04-13 | $9.36 | $9.38 | $9.24 | $9.28 | $8.22 | 94,954,220 |
| 2017-04-12 | $9.54 | $9.54 | $9.30 | $9.39 | $8.32 | 145,053,130 |
| 2017-04-11 | $9.51 | $9.75 | $9.35 | $9.65 | $8.55 | 247,900,550 |
| 2017-04-10 | $9.57 | $9.76 | $9.44 | $9.55 | $8.46 | 181,462,200 |
| 2017-04-07 | $9.68 | $9.68 | $9.42 | $9.55 | $8.46 | 207,030,020 |
| 2017-04-06 | $9.28 | $9.97 | $9.16 | $9.69 | $8.58 | 307,815,820 |
| 2017-04-05 | $8.99 | $9.29 | $8.93 | $9.20 | $8.15 | 216,494,440 |
| 2017-04-04 | $8.81 | $8.81 | $8.81 | $8.81 | $7.80 | 0 |
| 2017-04-03 | $8.81 | $8.81 | $8.81 | $8.81 | $7.80 | 0 |
| 2017-03-31 | $9.00 | $9.04 | $8.77 | $8.81 | $7.80 | 85,762,030 |
| 2017-03-30 | $9.05 | $9.15 | $8.91 | $9.06 | $8.03 | 97,068,390 |
| 2017-03-29 | $9.00 | $9.17 | $8.96 | $9.06 | $8.03 | 89,271,910 |
| 2017-03-28 | $9.05 | $9.11 | $8.95 | $8.99 | $7.96 | 59,503,280 |
| 2017-03-27 | $9.14 | $9.22 | $9.04 | $9.05 | $8.02 | 92,069,130 |
| 2017-03-24 | $8.93 | $9.34 | $8.88 | $9.15 | $8.10 | 200,231,300 |
| 2017-03-23 | $8.98 | $9.01 | $8.83 | $8.94 | $7.92 | 56,536,570 |
| 2017-03-22 | $8.91 | $9.10 | $8.86 | $8.98 | $7.95 | 87,530,750 |
| 2017-03-21 | $8.83 | $8.98 | $8.81 | $8.93 | $7.91 | 74,089,680 |
| 2017-03-20 | $8.75 | $8.86 | $8.72 | $8.83 | $7.82 | 47,473,360 |
| 2017-03-17 | $8.81 | $8.87 | $8.70 | $8.75 | $7.75 | 49,421,360 |
| 2017-03-16 | $8.74 | $8.81 | $8.74 | $8.79 | $7.79 | 37,825,030 |
| 2017-03-15 | $8.69 | $8.78 | $8.63 | $8.73 | $7.73 | 38,626,300 |
| 2017-03-14 | $8.71 | $8.75 | $8.67 | $8.71 | $7.72 | 30,698,050 |
| 2017-03-13 | $8.69 | $8.74 | $8.61 | $8.72 | $7.72 | 35,789,440 |
| 2017-03-10 | $8.75 | $8.79 | $8.70 | $8.70 | $7.71 | 25,828,370 |
| 2017-03-09 | $8.80 | $8.83 | $8.70 | $8.80 | $7.79 | 45,832,710 |
| 2017-03-08 | $8.80 | $8.92 | $8.78 | $8.84 | $7.83 | 37,952,710 |
| 2017-03-07 | $8.85 | $8.86 | $8.78 | $8.80 | $7.79 | 32,214,480 |
| 2017-03-06 | $8.90 | $8.91 | $8.80 | $8.85 | $7.84 | 32,533,590 |
| 2017-03-03 | $8.83 | $8.88 | $8.72 | $8.87 | $7.86 | 59,139,900 |
| 2017-03-02 | $9.08 | $9.09 | $8.85 | $8.87 | $7.86 | 67,753,200 |
| 2017-03-01 | $9.04 | $9.12 | $9.00 | $9.03 | $8.00 | 68,611,160 |
| 2017-02-28 | $8.96 | $9.05 | $8.95 | $9.04 | $8.01 | 45,732,070 |
| 2017-02-27 | $8.99 | $9.12 | $8.94 | $8.96 | $7.94 | 55,817,600 |
| 2017-02-24 | $9.05 | $9.08 | $8.95 | $9.08 | $8.04 | 63,123,010 |
| 2017-02-23 | $9.12 | $9.15 | $9.03 | $9.10 | $8.06 | 55,892,050 |
| 2017-02-22 | $9.12 | $9.14 | $9.03 | $9.12 | $8.08 | 56,829,510 |
| 2017-02-21 | $9.15 | $9.17 | $9.08 | $9.11 | $8.07 | 65,732,000 |
| 2017-02-20 | $9.05 | $9.19 | $9.05 | $9.13 | $8.09 | 89,845,960 |
| 2017-02-17 | $9.12 | $9.16 | $9.00 | $9.03 | $8.00 | 70,684,660 |
| 2017-02-16 | $9.09 | $9.20 | $9.08 | $9.15 | $8.10 | 74,796,030 |
| 2017-02-15 | $9.31 | $9.38 | $9.10 | $9.13 | $8.09 | 113,706,740 |
| 2017-02-14 | $9.22 | $9.30 | $9.15 | $9.29 | $8.23 | 91,635,780 |
| 2017-02-13 | $9.24 | $9.45 | $9.13 | $9.22 | $8.17 | 138,399,870 |
| 2017-02-10 | $9.14 | $9.50 | $9.10 | $9.28 | $8.22 | 170,557,160 |
| 2017-02-09 | $8.88 | $9.19 | $8.87 | $9.14 | $8.10 | 133,002,850 |
| 2017-02-08 | $8.87 | $8.91 | $8.79 | $8.90 | $7.88 | 32,116,840 |
| 2017-02-07 | $8.94 | $8.97 | $8.87 | $8.90 | $7.88 | 24,441,290 |
| 2017-02-06 | $8.88 | $8.99 | $8.85 | $8.93 | $7.91 | 44,424,920 |
| 2017-02-03 | $8.85 | $8.91 | $8.83 | $8.85 | $7.84 | 19,473,640 |
| 2017-02-02 | $8.86 | $8.86 | $8.86 | $8.86 | $7.85 | 0 |
| 2017-02-01 | $8.86 | $8.86 | $8.86 | $8.86 | $7.85 | 0 |
| 2017-01-31 | $8.86 | $8.86 | $8.86 | $8.86 | $7.85 | 0 |
| 2017-01-30 | $8.86 | $8.86 | $8.86 | $8.86 | $7.85 | 0 |
| 2017-01-27 | $8.86 | $8.86 | $8.86 | $8.86 | $7.85 | 0 |
| 2017-01-26 | $8.89 | $8.94 | $8.81 | $8.86 | $7.85 | 31,151,870 |
| 2017-01-25 | $8.85 | $8.93 | $8.83 | $8.88 | $7.87 | 27,129,110 |
| 2017-01-24 | $8.87 | $8.90 | $8.80 | $8.83 | $7.82 | 28,715,120 |
| 2017-01-23 | $8.82 | $8.91 | $8.82 | $8.86 | $7.85 | 26,760,070 |
| 2017-01-20 | $8.78 | $8.86 | $8.74 | $8.82 | $7.81 | 26,667,580 |
| 2017-01-19 | $8.95 | $8.99 | $8.77 | $8.79 | $7.79 | 43,195,460 |
| 2017-01-18 | $8.95 | $9.07 | $8.94 | $9.00 | $7.97 | 53,717,170 |
| 2017-01-17 | $8.97 | $9.00 | $8.89 | $8.95 | $7.93 | 29,394,090 |
| 2017-01-16 | $8.86 | $9.11 | $8.47 | $9.05 | $8.02 | 147,557,670 |
| 2017-01-13 | $8.88 | $8.99 | $8.79 | $8.96 | $7.94 | 49,164,660 |
| 2017-01-12 | $8.84 | $8.99 | $8.80 | $8.88 | $7.87 | 36,829,670 |
| 2017-01-11 | $8.90 | $9.03 | $8.78 | $8.84 | $7.83 | 49,614,650 |
| 2017-01-10 | $9.10 | $9.10 | $8.90 | $8.91 | $7.89 | 58,547,260 |
| 2017-01-09 | $9.07 | $9.15 | $9.04 | $9.12 | $8.08 | 49,226,770 |
| 2017-01-06 | $9.17 | $9.24 | $9.08 | $9.09 | $8.05 | 50,828,140 |
| 2017-01-05 | $9.14 | $9.26 | $9.07 | $9.19 | $8.14 | 67,232,790 |
| 2017-01-04 | $8.99 | $9.36 | $8.97 | $9.18 | $8.13 | 96,253,550 |
| 2017-01-03 | $8.84 | $9.00 | $8.81 | $8.93 | $7.91 | 45,718,950 |
| 2017-01-02 | $8.86 | $8.86 | $8.86 | $8.86 | $7.85 | 0 |
| 2016-12-30 | $8.86 | $8.90 | $8.67 | $8.86 | $7.85 | 42,811,610 |
| 2016-12-29 | $8.75 | $8.91 | $8.68 | $8.83 | $7.82 | 49,507,640 |
| 2016-12-28 | $8.85 | $8.90 | $8.70 | $8.75 | $7.75 | 40,432,010 |
| 2016-12-27 | $8.87 | $9.14 | $8.84 | $8.89 | $7.87 | 77,395,250 |
| 2016-12-26 | $8.72 | $9.09 | $8.45 | $8.94 | $7.92 | 73,256,260 |
| 2016-12-23 | $8.81 | $8.94 | $8.70 | $8.79 | $7.79 | 52,579,870 |
| 2016-12-22 | $8.72 | $8.88 | $8.67 | $8.80 | $7.79 | 55,741,000 |
| 2016-12-21 | $8.59 | $8.88 | $8.50 | $8.78 | $7.78 | 100,004,370 |
| 2016-12-20 | $8.45 | $8.60 | $8.42 | $8.52 | $7.55 | 47,499,460 |
| 2016-12-19 | $8.48 | $8.60 | $8.40 | $8.42 | $7.46 | 40,787,480 |
| 2016-12-16 | $8.41 | $8.62 | $8.34 | $8.53 | $7.56 | 59,444,430 |
| 2016-12-15 | $8.32 | $8.46 | $8.32 | $8.42 | $7.46 | 55,643,350 |
| 2016-12-14 | $8.70 | $8.78 | $8.35 | $8.39 | $7.43 | 101,414,710 |
| 2016-12-13 | $8.73 | $8.92 | $8.64 | $8.73 | $7.73 | 74,275,490 |
| 2016-12-12 | $9.03 | $9.03 | $8.61 | $8.81 | $7.80 | 120,670,480 |
| 2016-12-09 | $8.89 | $9.25 | $8.83 | $9.11 | $8.07 | 117,880,190 |
| 2016-12-08 | $9.07 | $9.07 | $8.90 | $8.91 | $7.89 | 53,089,940 |
| 2016-12-07 | $9.04 | $9.08 | $8.83 | $9.07 | $8.03 | 80,568,030 |
| 2016-12-06 | $9.01 | $9.21 | $8.95 | $9.04 | $8.01 | 91,947,680 |
| 2016-12-05 | $9.68 | $9.69 | $9.00 | $9.06 | $8.03 | 222,164,430 |
| 2016-12-02 | $9.69 | $10.15 | $9.62 | $9.96 | $8.82 | 215,151,030 |
| 2016-12-01 | $9.77 | $9.97 | $9.60 | $9.73 | $8.62 | 131,683,970 |
| 2016-11-30 | $10.10 | $10.25 | $9.72 | $9.80 | $8.68 | 210,326,610 |
| 2016-11-29 | $9.80 | $10.63 | $9.68 | $10.24 | $9.07 | 344,992,740 |
| 2016-11-28 | $9.53 | $10.07 | $9.40 | $9.84 | $8.72 | 300,809,910 |
| 2016-11-25 | $9.28 | $9.51 | $9.11 | $9.46 | $8.38 | 146,500,970 |
| 2016-11-24 | $9.28 | $9.35 | $9.16 | $9.28 | $8.22 | 89,231,720 |
| 2016-11-23 | $9.36 | $9.60 | $9.25 | $9.30 | $8.24 | 118,775,330 |
| 2016-11-22 | $9.30 | $9.41 | $9.23 | $9.30 | $8.24 | 100,990,520 |
| 2016-11-21 | $9.18 | $9.51 | $9.13 | $9.30 | $8.24 | 134,302,850 |
| 2016-11-18 | $9.50 | $9.60 | $9.18 | $9.22 | $8.17 | 124,581,020 |
| 2016-11-17 | $9.30 | $9.52 | $9.21 | $9.42 | $8.34 | 117,469,340 |
| 2016-11-16 | $9.42 | $9.53 | $9.24 | $9.37 | $8.30 | 127,631,760 |
| 2016-11-15 | $9.58 | $9.59 | $9.34 | $9.48 | $8.40 | 191,318,080 |
| 2016-11-14 | $8.84 | $9.69 | $8.84 | $9.61 | $8.51 | 362,679,210 |
| 2016-11-11 | $8.63 | $9.15 | $8.63 | $8.89 | $7.87 | 306,389,160 |
| 2016-11-10 | $8.72 | $9.08 | $8.71 | $8.72 | $7.72 | 152,468,230 |
| 2016-11-09 | $8.69 | $8.83 | $8.41 | $8.61 | $7.63 | 121,755,960 |
| 2016-11-08 | $8.75 | $9.05 | $8.56 | $8.76 | $7.76 | 125,651,440 |
| 2016-11-07 | $8.71 | $8.76 | $8.50 | $8.69 | $7.70 | 77,385,660 |
| 2016-11-04 | $8.80 | $8.91 | $8.60 | $8.70 | $7.71 | 136,899,430 |
| 2016-11-03 | $8.43 | $9.17 | $8.38 | $8.86 | $7.85 | 222,390,890 |
| 2016-11-02 | $8.59 | $8.59 | $8.36 | $8.43 | $7.47 | 59,096,260 |
| 2016-11-01 | $8.41 | $8.65 | $8.40 | $8.59 | $7.61 | 88,992,560 |
| 2016-10-31 | $8.35 | $8.48 | $8.28 | $8.41 | $7.45 | 0 |
| 2016-10-28 | $8.65 | $8.68 | $8.30 | $8.32 | $7.37 | 107,328,360 |
| 2016-10-27 | $8.65 | $8.71 | $8.53 | $8.67 | $7.68 | 100,855,080 |
| 2016-10-26 | $8.68 | $8.78 | $8.56 | $8.65 | $7.66 | 124,132,740 |
| 2016-10-25 | $8.99 | $9.01 | $8.62 | $8.71 | $7.72 | 190,961,620 |
| 2016-10-24 | $8.93 | $9.15 | $8.90 | $9.01 | $7.98 | 176,951,690 |
| 2016-10-21 | $8.69 | $9.31 | $8.68 | $9.01 | $7.98 | 256,416,370 |
| 2016-10-20 | $8.67 | $8.84 | $8.61 | $8.75 | $7.75 | 154,804,570 |
| 2016-10-19 | $8.64 | $8.93 | $8.46 | $8.75 | $7.75 | 322,129,270 |
| 2016-10-18 | $7.88 | $8.76 | $7.86 | $8.65 | $7.66 | 348,928,960 |
| 2016-10-17 | $7.80 | $8.09 | $7.64 | $7.96 | $7.05 | 177,063,130 |
| 2016-10-14 | $7.45 | $7.98 | $7.43 | $7.84 | $6.94 | 200,468,130 |
| 2016-10-13 | $7.20 | $7.55 | $7.16 | $7.53 | $6.67 | 87,451,200 |
| 2016-10-12 | $7.20 | $7.23 | $7.17 | $7.20 | $6.38 | 20,306,860 |
| 2016-10-11 | $7.20 | $7.26 | $7.17 | $7.24 | $6.41 | 26,006,100 |
| 2016-10-10 | $7.10 | $7.20 | $7.09 | $7.19 | $6.37 | 27,140,280 |
| 2016-10-07 | $7.06 | $7.06 | $7.06 | $7.06 | $6.25 | 0 |
| 2016-10-06 | $7.06 | $7.06 | $7.06 | $7.06 | $6.25 | 0 |
| 2016-10-05 | $7.06 | $7.06 | $7.06 | $7.06 | $6.25 | 0 |
| 2016-10-04 | $7.06 | $7.06 | $7.06 | $7.06 | $6.25 | 0 |
| 2016-10-03 | $7.06 | $7.06 | $7.06 | $7.06 | $6.25 | 0 |
| 2016-09-30 | $7.04 | $7.07 | $7.02 | $7.06 | $6.25 | 13,998,110 |
| 2016-09-29 | $7.05 | $7.08 | $7.02 | $7.03 | $6.23 | 15,853,160 |
| 2016-09-28 | $7.10 | $7.11 | $7.01 | $7.02 | $6.22 | 16,966,920 |
| 2016-09-27 | $7.08 | $7.12 | $6.98 | $7.09 | $6.28 | 30,761,250 |
| 2016-09-26 | $7.26 | $7.27 | $7.08 | $7.09 | $6.28 | 35,382,870 |
| 2016-09-23 | $7.30 | $7.36 | $7.26 | $7.28 | $6.45 | 24,945,950 |
| 2016-09-22 | $7.34 | $7.38 | $7.30 | $7.31 | $6.48 | 28,978,530 |
| 2016-09-21 | $7.26 | $7.31 | $7.25 | $7.27 | $6.44 | 20,344,880 |
| 2016-09-20 | $7.33 | $7.35 | $7.25 | $7.27 | $6.44 | 23,318,070 |
| 2016-09-19 | $7.31 | $7.38 | $7.30 | $7.33 | $6.49 | 23,783,850 |
| 2016-09-16 | $7.30 | $7.30 | $7.30 | $7.30 | $6.47 | 0 |
| 2016-09-15 | $7.30 | $7.30 | $7.30 | $7.30 | $6.47 | 0 |
| 2016-09-14 | $7.36 | $7.38 | $7.29 | $7.30 | $6.47 | 30,705,160 |
| 2016-09-13 | $7.45 | $7.50 | $7.36 | $7.43 | $6.58 | 33,267,880 |
| 2016-09-12 | $7.39 | $7.53 | $7.29 | $7.51 | $6.65 | 87,470,160 |
| 2016-09-09 | $7.62 | $7.75 | $7.58 | $7.59 | $6.72 | 73,812,000 |
| 2016-09-08 | $7.57 | $7.62 | $7.52 | $7.57 | $6.71 | 42,778,230 |
| 2016-09-07 | $7.57 | $7.77 | $7.53 | $7.61 | $6.74 | 94,124,100 |
| 2016-09-06 | $7.48 | $7.58 | $7.41 | $7.57 | $6.71 | 49,629,970 |
| 2016-09-05 | $7.62 | $7.62 | $7.48 | $7.52 | $6.66 | 60,412,690 |
| 2016-09-02 | $7.40 | $7.62 | $7.40 | $7.60 | $6.73 | 90,457,970 |
| 2016-09-01 | $7.47 | $7.63 | $7.40 | $7.45 | $6.60 | 71,250,180 |
| 2016-08-31 | $7.53 | $7.54 | $7.40 | $7.46 | $6.61 | 41,753,700 |
| 2016-08-30 | $7.59 | $7.63 | $7.44 | $7.48 | $6.63 | 61,519,270 |
| 2016-08-29 | $7.45 | $7.73 | $7.40 | $7.58 | $6.71 | 84,519,280 |
| 2016-08-26 | $7.48 | $7.65 | $7.42 | $7.47 | $6.62 | 84,201,160 |
| 2016-08-25 | $7.52 | $7.54 | $7.38 | $7.44 | $6.59 | 92,138,660 |
| 2016-08-24 | $7.75 | $7.87 | $7.61 | $7.66 | $6.79 | 120,995,000 |
| 2016-08-23 | $7.71 | $7.94 | $7.67 | $7.76 | $6.87 | 136,991,620 |
| 2016-08-22 | $8.20 | $8.35 | $7.82 | $7.85 | $6.95 | 331,117,610 |
| 2016-08-19 | $7.24 | $7.98 | $7.22 | $7.98 | $7.07 | 257,955,070 |
| 2016-08-18 | $7.36 | $7.47 | $7.21 | $7.25 | $6.42 | 96,448,010 |
| 2016-08-17 | $7.16 | $7.30 | $7.10 | $7.21 | $6.39 | 55,643,810 |
| 2016-08-16 | $7.18 | $7.38 | $7.15 | $7.16 | $6.34 | 94,163,630 |
| 2016-08-15 | $6.96 | $7.23 | $6.93 | $7.18 | $6.36 | 119,483,950 |
| 2016-08-12 | $6.85 | $7.00 | $6.77 | $6.97 | $6.17 | 44,214,240 |
| 2016-08-11 | $6.95 | $6.99 | $6.90 | $6.91 | $6.04 | 20,835,740 |
| 2016-08-10 | $7.04 | $7.04 | $6.95 | $6.96 | $6.01 | 22,580,370 |
| 2016-08-09 | $6.89 | $7.03 | $6.88 | $7.00 | $6.05 | 52,298,390 |
| 2016-08-08 | $6.80 | $6.88 | $6.76 | $6.87 | $5.93 | 19,242,570 |
| 2016-08-05 | $6.79 | $6.84 | $6.79 | $6.81 | $5.88 | 18,301,450 |
| 2016-08-04 | $6.82 | $6.82 | $6.76 | $6.79 | $5.86 | 15,999,040 |
| 2016-08-03 | $6.78 | $6.84 | $6.78 | $6.81 | $5.88 | 14,298,220 |
| 2016-08-02 | $6.83 | $6.86 | $6.80 | $6.84 | $5.91 | 14,191,500 |
| 2016-08-01 | $6.89 | $6.89 | $6.78 | $6.82 | $5.89 | 25,347,860 |
| 2016-07-29 | $6.84 | $6.90 | $6.81 | $6.84 | $5.91 | 25,662,930 |
| 2016-07-28 | $6.81 | $6.91 | $6.78 | $6.84 | $5.91 | 29,689,480 |
| 2016-07-27 | $6.95 | $7.00 | $6.67 | $6.88 | $5.94 | 55,904,860 |
| 2016-07-26 | $6.90 | $6.94 | $6.86 | $6.93 | $5.99 | 21,956,910 |
| 2016-07-25 | $6.92 | $6.93 | $6.87 | $6.90 | $5.96 | 21,291,960 |
| 2016-07-22 | $6.96 | $6.98 | $6.90 | $6.93 | $5.99 | 30,552,310 |
| 2016-07-21 | $7.02 | $7.04 | $6.94 | $6.99 | $6.04 | 39,011,460 |
| 2016-07-20 | $6.98 | $7.01 | $6.93 | $6.96 | $6.01 | 23,080,170 |
| 2016-07-19 | $6.95 | $7.02 | $6.92 | $7.00 | $6.05 | 32,735,430 |
| 2016-07-18 | $7.08 | $7.08 | $6.92 | $6.97 | $6.02 | 50,498,010 |
| 2016-07-15 | $7.09 | $7.13 | $7.06 | $7.07 | $6.11 | 33,413,250 |
| 2016-07-14 | $7.19 | $7.20 | $7.03 | $7.09 | $6.12 | 64,169,330 |
| 2016-07-13 | $7.13 | $7.27 | $7.11 | $7.19 | $6.21 | 74,830,370 |
| 2016-07-12 | $6.99 | $7.13 | $6.95 | $7.12 | $6.15 | 56,801,790 |
| 2016-07-11 | $6.99 | $7.05 | $6.97 | $6.99 | $6.04 | 32,008,810 |
| 2016-07-08 | $7.01 | $7.05 | $6.98 | $6.99 | $6.04 | 26,466,190 |
| 2016-07-07 | $7.05 | $7.06 | $6.96 | $7.01 | $6.05 | 31,938,780 |
| 2016-07-06 | $7.15 | $7.15 | $7.01 | $7.05 | $6.09 | 38,797,830 |
| 2016-07-05 | $7.02 | $7.29 | $7.02 | $7.15 | $6.18 | 82,373,910 |
| 2016-07-04 | $6.92 | $7.05 | $6.88 | $7.02 | $6.06 | 38,027,890 |
| 2016-07-01 | $6.96 | $7.01 | $6.92 | $6.93 | $5.99 | 27,624,790 |
| 2016-06-30 | $7.08 | $7.13 | $6.91 | $6.97 | $6.02 | 54,243,970 |
| 2016-06-29 | $6.67 | $7.25 | $6.65 | $7.06 | $6.10 | 113,241,290 |
| 2016-06-28 | $6.63 | $6.66 | $6.57 | $6.65 | $5.74 | 28,414,430 |
| 2016-06-27 | $6.56 | $6.64 | $6.52 | $6.63 | $5.73 | 25,215,950 |
| 2016-06-24 | $6.74 | $6.79 | $6.38 | $6.59 | $5.69 | 41,112,860 |
| 2016-06-23 | $6.78 | $6.80 | $6.73 | $6.76 | $5.84 | 18,847,220 |
| 2016-06-22 | $6.73 | $6.78 | $6.71 | $6.77 | $5.85 | 18,974,810 |
| 2016-06-21 | $6.77 | $6.83 | $6.73 | $6.74 | $5.82 | 32,684,720 |
| 2016-06-20 | $6.77 | $6.79 | $6.72 | $6.74 | $5.82 | 14,710,530 |
| 2016-06-17 | $6.79 | $6.83 | $6.73 | $6.75 | $5.83 | 23,590,000 |
| 2016-06-16 | $6.76 | $6.86 | $6.73 | $6.75 | $5.83 | 30,789,810 |
| 2016-06-15 | $6.63 | $6.83 | $6.63 | $6.79 | $5.86 | 30,971,310 |
| 2016-06-14 | $6.71 | $6.80 | $6.70 | $6.73 | $5.81 | 26,154,810 |
| 2016-06-13 | $6.95 | $6.97 | $6.73 | $6.74 | $5.82 | 47,262,280 |
| 2016-06-10 | $7.08 | $7.08 | $7.08 | $7.08 | $6.12 | 0 |
| 2016-06-09 | $7.08 | $7.08 | $7.08 | $7.08 | $6.12 | 0 |
| 2016-06-08 | $7.13 | $7.13 | $7.06 | $7.08 | $6.12 | 23,700,740 |
| 2016-06-07 | $7.18 | $7.19 | $7.12 | $7.13 | $6.16 | 18,666,290 |
| 2016-06-06 | $7.18 | $7.24 | $7.15 | $7.16 | $6.18 | 22,564,400 |
| 2016-06-03 | $7.23 | $7.25 | $7.17 | $7.19 | $6.21 | 24,705,770 |
| 2016-06-02 | $7.21 | $7.25 | $7.16 | $7.21 | $6.23 | 32,681,440 |
| 2016-06-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.26 | 0 |
| 2016-05-31 | $7.08 | $7.26 | $7.02 | $7.25 | $6.26 | 63,751,870 |
| 2016-05-30 | $6.96 | $7.17 | $6.93 | $7.09 | $6.12 | 48,385,270 |
| 2016-05-27 | $6.97 | $7.00 | $6.89 | $6.95 | $6.00 | 17,938,990 |
| 2016-05-26 | $7.01 | $7.06 | $6.87 | $6.97 | $6.02 | 28,033,500 |
| 2016-05-25 | $7.07 | $7.08 | $7.01 | $7.01 | $6.05 | 19,066,220 |
| 2016-05-24 | $7.08 | $7.08 | $7.01 | $7.04 | $6.08 | 20,524,860 |
| 2016-05-23 | $7.05 | $7.11 | $7.04 | $7.09 | $6.12 | 22,666,380 |
| 2016-05-20 | $7.06 | $7.07 | $7.02 | $7.07 | $6.11 | 19,302,300 |
| 2016-05-19 | $7.09 | $7.14 | $7.05 | $7.06 | $6.10 | 17,985,840 |
| 2016-05-18 | $7.09 | $7.12 | $7.01 | $7.09 | $6.12 | 34,953,400 |
| 2016-05-17 | $7.16 | $7.18 | $7.12 | $7.14 | $6.17 | 21,003,190 |
| 2016-05-16 | $7.10 | $7.17 | $7.06 | $7.15 | $6.18 | 22,320,290 |
| 2016-05-13 | $7.16 | $7.24 | $7.09 | $7.12 | $6.15 | 19,187,990 |
| 2016-05-12 | $7.12 | $7.23 | $7.06 | $7.16 | $6.18 | 24,093,780 |
| 2016-05-11 | $7.22 | $7.37 | $7.09 | $7.24 | $6.25 | 39,063,130 |
| 2016-05-10 | $7.10 | $7.30 | $7.08 | $7.21 | $6.23 | 34,547,330 |
| 2016-05-09 | $7.31 | $7.31 | $7.07 | $7.11 | $6.14 | 39,498,110 |
| 2016-05-06 | $7.65 | $7.66 | $7.36 | $7.37 | $6.37 | 42,331,550 |
| 2016-05-05 | $7.63 | $7.65 | $7.57 | $7.62 | $6.58 | 21,721,090 |
| 2016-05-04 | $7.64 | $7.70 | $7.55 | $7.64 | $6.60 | 28,778,000 |
| 2016-05-03 | $7.51 | $7.64 | $7.49 | $7.63 | $6.59 | 28,973,760 |
| 2016-05-02 | $7.48 | $7.48 | $7.48 | $7.48 | $6.46 | 0 |
| 2016-04-29 | $7.50 | $7.56 | $7.46 | $7.48 | $6.46 | 21,622,350 |
| 2016-04-28 | $7.63 | $7.64 | $7.45 | $7.53 | $6.50 | 25,820,450 |
| 2016-04-27 | $7.67 | $7.68 | $7.57 | $7.59 | $6.56 | 22,298,870 |
| 2016-04-26 | $7.65 | $7.75 | $7.60 | $7.67 | $6.62 | 26,815,430 |
| 2016-04-25 | $7.68 | $7.68 | $7.56 | $7.62 | $6.58 | 18,013,020 |
| 2016-04-22 | $7.66 | $7.72 | $7.58 | $7.68 | $6.63 | 26,140,960 |
| 2016-04-21 | $7.75 | $7.83 | $7.67 | $7.69 | $6.64 | 32,426,010 |
| 2016-04-20 | $8.07 | $8.08 | $7.54 | $7.82 | $6.75 | 82,744,780 |
| 2016-04-19 | $8.12 | $8.12 | $8.00 | $8.05 | $6.95 | 30,322,840 |
| 2016-04-18 | $8.16 | $8.16 | $8.00 | $8.04 | $6.94 | 44,836,700 |
| 2016-04-15 | $8.26 | $8.27 | $8.15 | $8.19 | $7.07 | 40,858,080 |
| 2016-04-14 | $8.27 | $8.36 | $8.16 | $8.25 | $7.13 | 63,290,650 |
| 2016-04-13 | $8.11 | $8.29 | $8.08 | $8.18 | $7.07 | 86,705,450 |
| 2016-04-12 | $8.10 | $8.10 | $7.98 | $8.04 | $6.94 | 32,249,910 |
| 2016-04-11 | $7.96 | $8.17 | $7.96 | $8.10 | $7.00 | 42,139,290 |
| 2016-04-08 | $8.03 | $8.04 | $7.90 | $7.97 | $6.88 | 40,100,740 |
| 2016-04-07 | $8.22 | $8.25 | $8.05 | $8.06 | $6.96 | 46,434,140 |
| 2016-04-06 | $8.21 | $8.26 | $8.12 | $8.18 | $7.07 | 54,696,230 |
| 2016-04-05 | $8.13 | $8.38 | $8.11 | $8.24 | $7.12 | 89,229,000 |
| 2016-04-04 | $8.21 | $8.21 | $8.21 | $8.21 | $7.09 | 0 |
| 2016-04-01 | $8.07 | $8.22 | $7.96 | $8.21 | $7.09 | 72,937,100 |
| 2016-03-31 | $8.12 | $8.18 | $8.04 | $8.05 | $6.95 | 49,457,070 |
| 2016-03-30 | $7.91 | $8.04 | $7.90 | $8.03 | $6.94 | 44,892,100 |
| 2016-03-29 | $8.05 | $8.07 | $7.80 | $7.85 | $6.78 | 49,007,150 |
| 2016-03-28 | $8.14 | $8.24 | $8.02 | $8.05 | $6.95 | 40,864,920 |
| 2016-03-25 | $8.11 | $8.19 | $8.08 | $8.13 | $7.02 | 38,034,250 |
| 2016-03-24 | $8.18 | $8.37 | $8.05 | $8.11 | $7.00 | 65,175,810 |
| 2016-03-23 | $8.31 | $8.35 | $8.18 | $8.25 | $7.13 | 49,369,720 |
| 2016-03-22 | $8.39 | $8.43 | $8.25 | $8.29 | $7.16 | 80,659,800 |
| 2016-03-21 | $8.28 | $8.70 | $8.22 | $8.42 | $7.27 | 146,639,830 |
| 2016-03-18 | $8.12 | $8.29 | $8.08 | $8.19 | $7.07 | 123,756,390 |
| 2016-03-17 | $8.08 | $8.16 | $8.01 | $8.09 | $6.99 | 60,605,310 |
| 2016-03-16 | $7.92 | $8.10 | $7.90 | $8.07 | $6.97 | 85,601,780 |
| 2016-03-15 | $8.08 | $8.08 | $7.85 | $7.98 | $6.89 | 41,801,690 |
| 2016-03-14 | $8.00 | $8.15 | $7.95 | $8.03 | $6.94 | 66,706,350 |
| 2016-03-11 | $7.81 | $7.95 | $7.72 | $7.93 | $6.85 | 36,456,190 |
| 2016-03-10 | $8.00 | $8.05 | $7.80 | $7.81 | $6.75 | 35,710,490 |
| 2016-03-09 | $7.85 | $8.10 | $7.75 | $8.09 | $6.99 | 55,667,340 |
| 2016-03-08 | $8.01 | $8.10 | $7.65 | $8.09 | $6.99 | 58,820,710 |
| 2016-03-07 | $8.30 | $8.30 | $7.90 | $8.02 | $6.93 | 69,515,170 |
| 2016-03-04 | $7.73 | $7.98 | $7.70 | $7.95 | $6.87 | 131,295,660 |
| 2016-03-03 | $7.71 | $7.91 | $7.66 | $7.77 | $6.71 | 73,676,800 |
| 2016-03-02 | $7.49 | $7.80 | $7.40 | $7.74 | $6.69 | 81,235,140 |
| 2016-03-01 | $7.31 | $7.50 | $7.21 | $7.42 | $6.41 | 43,132,190 |
| 2016-02-29 | $7.53 | $7.53 | $7.01 | $7.29 | $6.30 | 63,020,930 |
| 2016-02-26 | $7.58 | $7.63 | $7.34 | $7.54 | $6.51 | 49,256,430 |
| 2016-02-25 | $8.20 | $8.22 | $7.45 | $7.48 | $6.46 | 121,084,000 |
| 2016-02-24 | $8.04 | $8.40 | $8.00 | $8.28 | $7.15 | 114,964,290 |
| 2016-02-23 | $8.23 | $8.23 | $7.95 | $8.06 | $6.96 | 56,646,200 |
| 2016-02-22 | $8.10 | $8.24 | $8.00 | $8.21 | $7.09 | 92,351,420 |
| 2016-02-19 | $8.00 | $8.06 | $7.89 | $7.97 | $6.88 | 45,079,050 |
| 2016-02-18 | $8.10 | $8.15 | $7.94 | $7.98 | $6.89 | 69,335,960 |
| 2016-02-17 | $8.00 | $8.15 | $7.88 | $8.07 | $6.97 | 109,384,210 |
| 2016-02-16 | $7.60 | $8.01 | $7.60 | $7.90 | $6.82 | 71,581,680 |
| 2016-02-15 | $7.47 | $7.65 | $7.33 | $7.59 | $6.56 | 33,803,520 |
| 2016-02-12 | $7.73 | $7.73 | $7.73 | $7.73 | $6.68 | 0 |
| 2016-02-11 | $7.73 | $7.73 | $7.73 | $7.73 | $6.68 | 0 |
| 2016-02-10 | $7.73 | $7.73 | $7.73 | $7.73 | $6.68 | 0 |
| 2016-02-09 | $7.73 | $7.73 | $7.73 | $7.73 | $6.68 | 0 |
| 2016-02-08 | $7.73 | $7.73 | $7.73 | $7.73 | $6.68 | 0 |
| 2016-02-05 | $7.83 | $7.88 | $7.69 | $7.73 | $6.68 | 45,809,800 |
| 2016-02-04 | $7.79 | $7.92 | $7.71 | $7.82 | $6.75 | 54,294,940 |
| 2016-02-03 | $7.72 | $7.82 | $7.52 | $7.74 | $6.69 | 53,264,590 |
| 2016-02-02 | $7.65 | $7.99 | $7.60 | $7.81 | $6.75 | 71,511,570 |
| 2016-02-01 | $8.00 | $8.05 | $7.45 | $7.66 | $6.62 | 87,102,060 |
| 2016-01-29 | $7.24 | $7.96 | $7.24 | $7.96 | $6.88 | 93,773,610 |
| 2016-01-28 | $7.80 | $7.84 | $7.22 | $7.24 | $6.25 | 52,411,670 |
| 2016-01-27 | $8.09 | $8.16 | $7.48 | $7.89 | $6.81 | 69,744,760 |
| 2016-01-26 | $8.70 | $8.72 | $8.00 | $8.03 | $6.94 | 73,449,260 |
| 2016-01-25 | $8.92 | $8.97 | $8.75 | $8.82 | $7.62 | 46,889,490 |
| 2016-01-22 | $8.76 | $9.03 | $8.52 | $8.88 | $7.67 | 75,405,270 |
| 2016-01-21 | $8.88 | $9.06 | $8.55 | $8.59 | $7.42 | 85,240,910 |
| 2016-01-20 | $9.26 | $9.49 | $9.05 | $9.13 | $7.89 | 167,045,920 |
| 2016-01-19 | $8.47 | $9.32 | $8.36 | $9.32 | $8.05 | 158,139,420 |
| 2016-01-18 | $8.40 | $8.65 | $8.33 | $8.47 | $7.32 | 48,844,980 |
| 2016-01-15 | $8.88 | $8.91 | $8.31 | $8.39 | $7.25 | 60,469,910 |
| 2016-01-14 | $8.50 | $9.01 | $8.41 | $8.95 | $7.73 | 58,337,130 |
| 2016-01-13 | $9.36 | $9.38 | $8.74 | $8.81 | $7.61 | 57,258,710 |
| 2016-01-12 | $9.32 | $9.42 | $9.01 | $9.23 | $7.97 | 62,101,750 |
| 2016-01-11 | $9.14 | $9.92 | $8.98 | $9.21 | $7.96 | 95,074,780 |
| 2016-01-08 | $9.50 | $9.59 | $8.88 | $9.30 | $8.03 | 73,142,410 |
| 2016-01-07 | $9.97 | $9.97 | $9.08 | $9.22 | $7.96 | 15,436,380 |
| 2016-01-06 | $9.75 | $10.04 | $9.75 | $9.97 | $8.61 | 51,183,140 |
| 2016-01-05 | $9.63 | $10.09 | $9.35 | $9.73 | $8.40 | 75,766,020 |
| 2016-01-04 | $10.93 | $10.97 | $9.88 | $9.90 | $8.55 | 43,009,190 |
| 2016-01-01 | $10.92 | $10.92 | $10.92 | $10.92 | $9.43 | 0 |
| 2015-12-31 | $10.88 | $11.14 | $10.85 | $10.92 | $9.43 | 44,203,980 |
| 2015-12-30 | $10.90 | $10.98 | $10.82 | $10.88 | $9.40 | 31,849,480 |
| 2015-12-29 | $10.81 | $10.86 | $10.75 | $10.85 | $9.37 | 32,898,140 |
| 2015-12-28 | $11.17 | $11.20 | $10.80 | $10.81 | $9.34 | 57,151,910 |
| 2015-12-25 | $11.10 | $11.18 | $11.01 | $11.12 | $9.60 | 39,067,470 |
| 2015-12-24 | $11.21 | $11.23 | $11.01 | $11.07 | $9.56 | 48,200,770 |
| 2015-12-23 | $11.31 | $11.37 | $11.22 | $11.23 | $9.70 | 60,678,560 |
| 2015-12-22 | $11.46 | $11.50 | $11.22 | $11.31 | $9.77 | 56,859,470 |
| 2015-12-21 | $11.38 | $11.56 | $11.28 | $11.45 | $9.89 | 69,461,670 |
| 2015-12-18 | $11.56 | $11.84 | $11.35 | $11.37 | $9.82 | 104,761,140 |
| 2015-12-17 | $11.09 | $11.36 | $11.09 | $11.24 | $9.71 | 64,842,290 |
| 2015-12-16 | $11.13 | $11.21 | $11.06 | $11.07 | $9.56 | 32,867,060 |
| 2015-12-15 | $11.20 | $11.25 | $11.08 | $11.13 | $9.61 | 51,982,410 |
| 2015-12-14 | $10.68 | $11.24 | $10.60 | $11.19 | $9.67 | 67,908,780 |
| 2015-12-11 | $10.93 | $10.93 | $10.61 | $10.81 | $9.34 | 50,556,840 |
| 2015-12-10 | $11.04 | $11.17 | $10.91 | $10.93 | $9.44 | 43,280,650 |
| 2015-12-09 | $11.05 | $11.24 | $10.97 | $11.03 | $9.53 | 42,497,190 |
| 2015-12-08 | $11.48 | $11.48 | $11.02 | $11.07 | $9.56 | 65,282,990 |
| 2015-12-07 | $11.55 | $11.71 | $11.42 | $11.56 | $9.98 | 52,166,680 |
| 2015-12-04 | $11.80 | $11.99 | $11.53 | $11.64 | $10.05 | 101,626,420 |
| 2015-12-03 | $11.56 | $11.75 | $11.42 | $11.62 | $10.04 | 80,111,780 |
| 2015-12-02 | $11.42 | $11.80 | $11.19 | $11.67 | $10.08 | 92,100,710 |
| 2015-12-01 | $11.27 | $11.60 | $11.07 | $11.42 | $9.86 | 81,970,600 |
| 2015-11-30 | $11.43 | $11.59 | $10.63 | $11.18 | $9.66 | 96,606,280 |
| 2015-11-27 | $12.33 | $12.37 | $11.21 | $11.44 | $9.88 | 128,334,570 |
| 2015-11-26 | $12.67 | $12.78 | $12.40 | $12.44 | $10.74 | 84,991,980 |
| 2015-11-25 | $12.48 | $12.48 | $12.33 | $12.44 | $10.74 | 68,091,180 |
| 2015-11-24 | $12.68 | $12.69 | $12.30 | $12.48 | $10.78 | 72,637,330 |
| 2015-11-23 | $12.72 | $13.00 | $12.55 | $12.67 | $10.94 | 115,017,640 |
| 2015-11-20 | $12.60 | $12.93 | $12.55 | $12.65 | $10.93 | 103,176,030 |
| 2015-11-19 | $12.41 | $12.50 | $12.30 | $12.47 | $10.77 | 63,151,910 |
| 2015-11-18 | $12.60 | $12.68 | $12.34 | $12.35 | $10.67 | 77,521,990 |
| 2015-11-17 | $12.75 | $13.00 | $12.55 | $12.60 | $10.88 | 117,318,740 |
| 2015-11-16 | $12.30 | $12.80 | $12.22 | $12.68 | $10.95 | 90,206,310 |
| 2015-11-13 | $12.75 | $12.84 | $12.46 | $12.49 | $10.79 | 106,722,670 |
| 2015-11-12 | $13.01 | $13.09 | $12.80 | $12.87 | $11.12 | 113,391,610 |
| 2015-11-11 | $13.10 | $13.28 | $12.92 | $13.04 | $11.26 | 126,917,590 |
| 2015-11-10 | $13.17 | $13.29 | $12.98 | $13.09 | $11.31 | 155,540,820 |
| 2015-11-09 | $13.10 | $13.67 | $13.06 | $13.32 | $11.50 | 215,166,200 |
| 2015-11-06 | $13.03 | $13.55 | $12.91 | $13.31 | $11.50 | 247,558,020 |
| 2015-11-05 | $12.68 | $13.90 | $12.59 | $13.26 | $11.45 | 396,650,710 |
| 2015-11-04 | $12.20 | $12.78 | $12.19 | $12.69 | $10.96 | 142,133,780 |
| 2015-11-03 | $12.29 | $12.45 | $12.09 | $12.16 | $10.50 | 67,029,960 |
| 2015-11-02 | $12.30 | $12.68 | $12.16 | $12.34 | $10.66 | 89,521,460 |
| 2015-10-30 | $12.30 | $12.54 | $12.24 | $12.31 | $10.63 | 75,998,330 |
| 2015-10-29 | $12.39 | $12.58 | $12.22 | $12.33 | $10.65 | 74,400,920 |
| 2015-10-28 | $12.53 | $12.89 | $12.32 | $12.38 | $10.69 | 99,436,000 |
| 2015-10-27 | $12.74 | $12.74 | $12.11 | $12.61 | $10.89 | 118,192,790 |
| 2015-10-26 | $13.10 | $13.34 | $12.75 | $12.85 | $11.10 | 132,834,400 |
| 2015-10-23 | $13.07 | $13.07 | $12.70 | $12.89 | $11.13 | 161,535,090 |
| 2015-10-22 | $12.90 | $13.33 | $12.25 | $13.14 | $11.35 | 253,504,980 |
| 2015-10-21 | $13.31 | $14.20 | $12.66 | $13.16 | $11.37 | 461,718,340 |
| 2015-10-20 | $12.10 | $13.29 | $11.90 | $13.05 | $11.27 | 203,462,970 |
| 2015-10-19 | $12.34 | $12.50 | $11.99 | $12.09 | $10.44 | 177,907,350 |
| 2015-10-16 | $12.05 | $12.45 | $11.90 | $12.32 | $10.64 | 209,524,230 |
| 2015-10-15 | $11.80 | $11.97 | $11.65 | $11.96 | $10.33 | 128,713,340 |
| 2015-10-14 | $11.75 | $12.15 | $11.75 | $11.79 | $10.18 | 141,406,550 |
| 2015-10-13 | $11.74 | $11.77 | $11.60 | $11.72 | $10.12 | 95,384,330 |
| 2015-10-12 | $11.35 | $12.00 | $11.34 | $11.82 | $10.21 | 136,408,820 |
| 2015-10-09 | $11.39 | $11.39 | $11.11 | $11.29 | $9.75 | 68,044,080 |
| 2015-10-08 | $11.40 | $11.54 | $11.23 | $11.29 | $9.75 | 66,334,110 |
| 2015-10-07 | $10.94 | $10.94 | $10.94 | $10.94 | $9.45 | 0 |
| 2015-10-06 | $10.94 | $10.94 | $10.94 | $10.94 | $9.45 | 0 |
| 2015-10-05 | $10.94 | $10.94 | $10.94 | $10.94 | $9.45 | 0 |
| 2015-10-02 | $10.94 | $10.94 | $10.94 | $10.94 | $9.45 | 0 |
| 2015-10-01 | $10.94 | $10.94 | $10.94 | $10.94 | $9.45 | 0 |
| 2015-09-30 | $10.99 | $11.16 | $10.92 | $10.94 | $9.45 | 52,014,530 |
| 2015-09-29 | $11.00 | $11.10 | $10.74 | $10.80 | $9.33 | 65,765,470 |
| 2015-09-28 | $11.40 | $11.43 | $11.00 | $11.26 | $9.73 | 53,294,690 |
| 2015-09-25 | $11.74 | $11.80 | $11.25 | $11.45 | $9.89 | 80,334,200 |
| 2015-09-24 | $11.75 | $11.96 | $11.61 | $11.85 | $10.24 | 87,770,660 |
| 2015-09-23 | $12.05 | $12.16 | $11.65 | $11.71 | $10.11 | 143,196,560 |
| 2015-09-22 | $12.00 | $12.60 | $12.00 | $12.36 | $10.68 | 186,311,560 |
| 2015-09-21 | $12.08 | $12.30 | $11.82 | $11.99 | $10.36 | 183,031,320 |
| 2015-09-18 | $11.20 | $11.20 | $11.20 | $11.20 | $9.67 | 0 |
| 2015-09-17 | $11.20 | $11.20 | $11.20 | $11.20 | $9.67 | 0 |
| 2015-09-16 | $11.20 | $11.20 | $11.20 | $11.20 | $9.67 | 0 |
| 2015-09-15 | $11.20 | $11.20 | $11.20 | $11.20 | $9.67 | 0 |
| 2015-09-14 | $11.20 | $11.20 | $11.20 | $11.20 | $9.67 | 0 |
| 2015-09-11 | $11.35 | $11.52 | $11.11 | $11.20 | $9.67 | 71,929,430 |
| 2015-09-10 | $11.20 | $11.57 | $11.11 | $11.27 | $9.73 | 102,302,230 |
| 2015-09-09 | $11.36 | $11.68 | $11.22 | $11.41 | $9.86 | 145,896,640 |
| 2015-09-08 | $10.94 | $11.35 | $10.32 | $11.15 | $9.63 | 153,630,250 |
| 2015-09-07 | $11.83 | $12.55 | $11.27 | $11.29 | $9.75 | 223,934,470 |
| 2015-09-04 | $12.07 | $12.07 | $12.07 | $12.07 | $10.43 | 0 |
| 2015-09-03 | $12.07 | $12.07 | $12.07 | $12.07 | $10.43 | 0 |
| 2015-09-02 | $11.10 | $12.09 | $10.88 | $12.07 | $10.43 | 350,014,350 |
| 2015-09-01 | $11.10 | $11.65 | $10.62 | $11.64 | $10.05 | 332,582,680 |
| 2015-08-31 | $11.09 | $11.67 | $10.38 | $11.59 | $10.01 | 361,570,090 |
| 2015-08-28 | $10.10 | $10.93 | $10.03 | $10.93 | $9.44 | 306,385,090 |
| 2015-08-27 | $9.30 | $9.94 | $9.11 | $9.94 | $8.59 | 266,673,270 |
| 2015-08-26 | $10.04 | $10.26 | $9.04 | $9.04 | $7.81 | 256,398,610 |
| 2015-08-25 | $10.04 | $10.43 | $10.04 | $10.04 | $8.67 | 150,842,950 |
| 2015-08-24 | $11.90 | $12.00 | $11.16 | $11.16 | $9.64 | 154,145,820 |
| 2015-08-21 | $12.76 | $13.12 | $12.19 | $12.40 | $10.71 | 135,909,070 |
| 2015-08-20 | $13.40 | $13.57 | $12.91 | $12.97 | $11.20 | 122,164,710 |
| 2015-08-19 | $12.91 | $13.68 | $12.38 | $13.50 | $11.66 | 203,950,810 |
| 2015-08-18 | $14.88 | $15.10 | $13.37 | $13.37 | $11.55 | 277,421,030 |
| 2015-08-17 | $14.96 | $14.97 | $14.45 | $14.86 | $12.84 | 216,517,770 |
| 2015-08-14 | $15.15 | $15.62 | $15.01 | $15.11 | $13.05 | 298,849,060 |
| 2015-08-13 | $14.61 | $15.18 | $14.41 | $14.97 | $12.93 | 251,896,990 |
| 2015-08-12 | $14.20 | $15.45 | $14.13 | $14.86 | $12.84 | 365,061,670 |
| 2015-08-11 | $14.74 | $14.78 | $14.20 | $14.41 | $12.45 | 361,871,600 |
| 2015-08-10 | $14.17 | $14.74 | $14.17 | $14.74 | $12.73 | 408,386,730 |
| 2015-08-07 | $13.33 | $13.58 | $13.25 | $13.40 | $11.57 | 135,941,980 |
| 2015-08-06 | $13.31 | $13.78 | $13.08 | $13.24 | $11.44 | 167,591,880 |
| 2015-08-05 | $13.65 | $14.55 | $13.41 | $13.86 | $11.97 | 285,566,770 |
| 2015-08-04 | $13.33 | $13.80 | $12.65 | $13.66 | $11.80 | 240,667,180 |
| 2015-08-03 | $13.24 | $13.49 | $13.08 | $13.31 | $11.50 | 190,251,250 |
| 2015-07-31 | $12.74 | $13.35 | $12.68 | $13.14 | $11.35 | 215,101,750 |
| 2015-07-30 | $13.26 | $13.57 | $12.50 | $12.76 | $11.02 | 232,795,680 |
| 2015-07-29 | $12.59 | $13.48 | $12.39 | $13.32 | $11.50 | 249,132,580 |
| 2015-07-28 | $12.87 | $13.00 | $12.08 | $12.35 | $10.67 | 313,520,500 |
| 2015-07-27 | $14.36 | $14.71 | $13.42 | $13.42 | $11.59 | 281,287,650 |
| 2015-07-24 | $15.42 | $15.76 | $14.70 | $14.91 | $12.88 | 386,275,310 |
| 2015-07-23 | $15.30 | $15.76 | $15.02 | $15.51 | $13.40 | 406,093,020 |
| 2015-07-22 | $16.00 | $16.30 | $14.90 | $15.30 | $13.22 | 549,505,930 |
| 2015-07-21 | $14.60 | $15.60 | $14.32 | $15.60 | $13.47 | 461,614,240 |
| 2015-07-20 | $14.01 | $14.60 | $13.86 | $14.18 | $12.25 | 315,769,670 |
| 2015-07-17 | $13.66 | $14.80 | $13.25 | $14.34 | $12.39 | 344,966,080 |
| 2015-07-16 | $13.60 | $14.19 | $13.60 | $13.65 | $11.79 | 254,229,290 |
| 2015-07-15 | $13.50 | $13.65 | $12.60 | $13.60 | $11.75 | 335,352,240 |
| 2015-07-14 | $14.88 | $15.07 | $13.90 | $13.96 | $12.06 | 452,252,980 |
| 2015-07-13 | $15.05 | $16.08 | $14.52 | $15.40 | $13.30 | 634,557,980 |
| 2015-07-10 | $13.72 | $14.97 | $13.35 | $14.97 | $12.93 | 605,880,580 |
| 2015-07-09 | $11.80 | $13.61 | $11.50 | $13.61 | $11.76 | 532,130,950 |
| 2015-07-08 | $12.00 | $13.30 | $11.59 | $12.37 | $10.68 | 768,014,010 |
| 2015-07-07 | $11.40 | $12.90 | $11.12 | $12.88 | $11.12 | 779,716,340 |
| 2015-07-06 | $11.47 | $11.77 | $10.94 | $11.73 | $10.13 | 636,682,840 |
| 2015-07-03 | $11.84 | $12.09 | $10.72 | $10.72 | $9.26 | 364,902,340 |
| 2015-07-02 | $12.50 | $12.98 | $11.35 | $11.91 | $10.29 | 402,711,820 |
| 2015-07-01 | $13.20 | $13.79 | $12.36 | $12.38 | $10.69 | 437,807,030 |
| 2015-06-30 | $12.41 | $13.70 | $11.51 | $13.69 | $11.82 | 601,636,900 |
China Railway Group Ltd (601390) News Headlines
.jpg)
Thai tycoon and Chinese company charged over deadly Bangkok building collapse
Thai prosecutors on Thursday indicted 23 suspects including a construction tycoon and a Chinese state-owned firm for violations that led to the colla…
cnn.com Aug. 8, 2025Recent China Railway Group Ltd (601390) News
Similar Companies to China Railway Group Ltd (601390) 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 | -- | -- | -- |