China State Const Eng Corp Ltd (601668) Exchange: SHG
Data as of July 10, 2025
$5.77 ($-0.01) -0.17%
China State Const Eng Corp Ltd - Daily Information
Click for more stock information on China State Const Eng Corp Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $5.79 |
| Previous Close | $5.77 |
| High | $5.82 |
| Low | $5.77 |
| Adjusted Open | $5.79 |
| Previous Adjusted Close | $5.77 |
| Adjusted High | $5.82 |
| Adjusted Low | $5.77 |
About China State Const Eng Corp Ltd (601668)
China State Construction Engineering Corporation Limited specializes in building construction projects, real estate development and investment, infrastructure construction and investment, as well as design and surveying operations. The Company’s main business activities comprise construction of residential projects, undertaking of municipal public works, road works and building construction works; undertaking of airports, housing, roads, bridges, water supply, medical facilities, hotels and tourism, government projects and sports facilities and other projects; real estate development activities; construction of highway, railway, municipal, energy, petrochemical, water, environmental protection and telecommunication projects and other infrastructure works, as well as architectural design, urban planning, engineering investigation, municipal public work design business, among others. The Company operates its business within domestic market and to overseas markets.
Invest in China State Const Eng Corp Ltd (601668)
Historical Stock Data for China State Const Eng Corp Ltd (601668)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $5.79 | $5.82 | $5.77 | $5.77 | $5.77 | 139,409,410 |
| 2025-06-27 | $5.83 | $5.89 | $5.77 | $5.78 | $5.78 | 197,076,020 |
| 2025-06-26 | $5.83 | $5.84 | $5.78 | $5.83 | $5.83 | 131,032,180 |
| 2025-06-25 | $5.80 | $5.83 | $5.76 | $5.83 | $5.83 | 152,110,530 |
| 2025-06-24 | $5.72 | $5.81 | $5.72 | $5.80 | $5.80 | 196,518,030 |
| 2025-06-23 | $5.68 | $5.74 | $5.63 | $5.71 | $5.71 | 144,996,340 |
| 2025-06-20 | $5.68 | $5.72 | $5.67 | $5.70 | $5.70 | 126,184,650 |
| 2025-06-19 | $5.74 | $5.75 | $5.64 | $5.67 | $5.67 | 171,991,160 |
| 2025-06-18 | $5.75 | $5.78 | $5.70 | $5.75 | $5.75 | 120,074,890 |
| 2025-06-17 | $5.73 | $5.77 | $5.70 | $5.75 | $5.75 | 128,090,150 |
| 2025-06-13 | $5.71 | $5.73 | $5.68 | $5.71 | $5.71 | 165,204,720 |
| 2025-06-12 | $5.73 | $5.74 | $5.67 | $5.71 | $5.71 | 136,299,480 |
| 2025-06-11 | $5.67 | $5.74 | $5.67 | $5.72 | $5.72 | 142,028,610 |
| 2025-06-10 | $5.64 | $5.71 | $5.63 | $5.67 | $5.67 | 186,706,290 |
| 2025-06-09 | $5.69 | $5.71 | $5.62 | $5.63 | $5.63 | 192,486,920 |
| 2025-06-06 | $5.66 | $5.72 | $5.65 | $5.69 | $5.69 | 102,560,610 |
| 2025-06-05 | $5.71 | $5.73 | $5.65 | $5.66 | $5.66 | 118,810,130 |
| 2025-06-04 | $5.70 | $5.76 | $5.69 | $5.70 | $5.70 | 114,044,370 |
| 2025-06-03 | $5.67 | $5.73 | $5.66 | $5.69 | $5.69 | 119,768,850 |
| 2025-05-30 | $5.64 | $5.72 | $5.60 | $5.68 | $5.68 | 159,482,620 |
| 2025-05-29 | $5.64 | $5.67 | $5.63 | $5.64 | $5.64 | 104,258,980 |
| 2025-05-28 | $5.63 | $5.66 | $5.60 | $5.63 | $5.63 | 90,406,770 |
| 2025-05-27 | $5.69 | $5.70 | $5.62 | $5.63 | $5.63 | 144,435,370 |
| 2025-05-26 | $5.70 | $5.74 | $5.66 | $5.69 | $5.69 | 125,178,770 |
| 2025-05-23 | $5.79 | $5.82 | $5.71 | $5.71 | $5.71 | 128,690,540 |
| 2025-05-22 | $5.77 | $5.80 | $5.74 | $5.79 | $5.79 | 119,284,740 |
| 2025-05-21 | $5.76 | $5.82 | $5.74 | $5.77 | $5.77 | 150,335,130 |
| 2025-05-20 | $5.72 | $5.78 | $5.70 | $5.76 | $5.76 | 106,160,990 |
| 2025-05-19 | $5.73 | $5.75 | $5.69 | $5.72 | $5.72 | 112,544,690 |
| 2025-05-16 | $5.79 | $5.83 | $5.70 | $5.75 | $5.75 | 171,517,620 |
| 2025-05-15 | $5.75 | $5.81 | $5.75 | $5.79 | $5.79 | 209,202,300 |
| 2025-05-14 | $5.70 | $5.78 | $5.69 | $5.77 | $5.77 | 161,600,630 |
| 2025-05-13 | $5.61 | $5.73 | $5.59 | $5.71 | $5.71 | 296,149,910 |
| 2025-05-12 | $5.58 | $5.61 | $5.54 | $5.60 | $5.60 | 148,851,500 |
| 2025-05-09 | $5.60 | $5.61 | $5.55 | $5.56 | $5.56 | 132,052,120 |
| 2025-05-08 | $5.57 | $5.67 | $5.55 | $5.59 | $5.59 | 237,921,940 |
| 2025-05-07 | $5.60 | $5.62 | $5.53 | $5.58 | $5.58 | 205,734,740 |
| 2025-05-06 | $5.54 | $5.54 | $5.50 | $5.53 | $5.53 | 166,986,180 |
| 2025-04-30 | $5.50 | $5.54 | $5.47 | $5.51 | $5.51 | 140,735,700 |
| 2025-04-29 | $5.53 | $5.59 | $5.49 | $5.51 | $5.51 | 186,713,460 |
| 2025-04-28 | $5.52 | $5.53 | $5.47 | $5.49 | $5.49 | 112,277,770 |
| 2025-04-25 | $5.52 | $5.56 | $5.50 | $5.52 | $5.52 | 126,713,590 |
| 2025-04-24 | $5.49 | $5.52 | $5.47 | $5.52 | $5.52 | 113,738,880 |
| 2025-04-23 | $5.54 | $5.56 | $5.48 | $5.48 | $5.48 | 114,641,940 |
| 2025-04-22 | $5.45 | $5.55 | $5.45 | $5.53 | $5.53 | 183,882,680 |
| 2025-04-21 | $5.50 | $5.54 | $5.46 | $5.46 | $5.46 | 148,516,980 |
| 2025-04-18 | $5.49 | $5.52 | $5.47 | $5.50 | $5.50 | 108,569,040 |
| 2025-04-17 | $5.44 | $5.51 | $5.42 | $5.51 | $5.51 | 192,850,680 |
| 2025-04-16 | $5.38 | $5.48 | $5.33 | $5.48 | $5.48 | 310,309,750 |
| 2025-04-15 | $5.33 | $5.38 | $5.31 | $5.38 | $5.38 | 141,846,290 |
| 2025-04-14 | $5.36 | $5.36 | $5.32 | $5.33 | $5.33 | 121,768,670 |
| 2025-04-11 | $5.37 | $5.37 | $5.31 | $5.35 | $5.35 | 153,572,690 |
| 2025-04-10 | $5.42 | $5.42 | $5.30 | $5.38 | $5.38 | 206,448,100 |
| 2025-04-09 | $5.31 | $5.39 | $5.22 | $5.39 | $5.39 | 360,153,260 |
| 2025-04-08 | $5.09 | $5.33 | $5.08 | $5.33 | $5.33 | 504,620,970 |
| 2025-04-07 | $5.20 | $5.20 | $4.96 | $5.08 | $5.08 | 507,343,180 |
| 2025-04-03 | $5.25 | $5.36 | $5.25 | $5.31 | $5.31 | 201,048,370 |
| 2025-04-02 | $5.26 | $5.30 | $5.24 | $5.28 | $5.28 | 150,384,520 |
| 2025-04-01 | $5.28 | $5.29 | $5.24 | $5.27 | $5.27 | 224,865,570 |
| 2025-03-31 | $5.37 | $5.41 | $5.25 | $5.26 | $5.26 | 289,035,570 |
| 2025-03-28 | $5.44 | $5.45 | $5.37 | $5.40 | $5.40 | 160,504,650 |
| 2025-03-27 | $5.46 | $5.47 | $5.43 | $5.44 | $5.44 | 131,082,360 |
| 2025-03-26 | $5.51 | $5.53 | $5.45 | $5.46 | $5.46 | 179,982,060 |
| 2025-03-25 | $5.45 | $5.53 | $5.44 | $5.51 | $5.51 | 207,336,540 |
| 2025-03-24 | $5.47 | $5.48 | $5.42 | $5.44 | $5.44 | 142,128,630 |
| 2025-03-21 | $5.45 | $5.51 | $5.43 | $5.45 | $5.45 | 206,146,130 |
| 2025-03-20 | $5.48 | $5.49 | $5.44 | $5.45 | $5.45 | 123,418,160 |
| 2025-03-19 | $5.48 | $5.50 | $5.45 | $5.47 | $5.47 | 133,483,560 |
| 2025-03-18 | $5.53 | $5.54 | $5.48 | $5.49 | $5.49 | 128,907,880 |
| 2025-03-17 | $5.50 | $5.55 | $5.49 | $5.51 | $5.51 | 194,158,860 |
| 2025-03-14 | $5.34 | $5.49 | $5.33 | $5.48 | $5.48 | 359,383,900 |
| 2025-03-13 | $5.35 | $5.38 | $5.32 | $5.33 | $5.33 | 159,130,040 |
| 2025-03-12 | $5.34 | $5.37 | $5.32 | $5.35 | $5.35 | 155,341,020 |
| 2025-03-11 | $5.34 | $5.35 | $5.31 | $5.35 | $5.35 | 162,018,770 |
| 2025-03-10 | $5.42 | $5.43 | $5.35 | $5.36 | $5.36 | 197,336,200 |
| 2025-03-07 | $5.43 | $5.45 | $5.41 | $5.41 | $5.41 | 133,460,750 |
| 2025-03-06 | $5.43 | $5.46 | $5.39 | $5.44 | $5.44 | 185,871,600 |
| 2025-03-05 | $5.42 | $5.43 | $5.37 | $5.42 | $5.42 | 194,413,310 |
| 2025-03-04 | $5.45 | $5.47 | $5.40 | $5.42 | $5.42 | 205,275,480 |
| 2025-03-03 | $5.50 | $5.55 | $5.45 | $5.47 | $5.47 | 212,149,160 |
| 2025-02-28 | $5.50 | $5.54 | $5.48 | $5.48 | $5.48 | 233,555,790 |
| 2025-02-27 | $5.53 | $5.55 | $5.48 | $5.51 | $5.51 | 208,683,360 |
| 2025-02-26 | $5.46 | $5.64 | $5.46 | $5.53 | $5.53 | 345,255,300 |
| 2025-02-25 | $5.53 | $5.58 | $5.45 | $5.46 | $5.46 | 282,070,070 |
| 2025-02-24 | $5.40 | $5.59 | $5.38 | $5.53 | $5.53 | 424,348,430 |
| 2025-02-20 | $5.53 | $5.53 | $5.41 | $5.49 | $5.49 | 312,275,340 |
| 2025-02-19 | $5.52 | $5.58 | $5.52 | $5.54 | $5.54 | 180,314,590 |
| 2025-02-18 | $5.54 | $5.60 | $5.51 | $5.53 | $5.53 | 226,898,400 |
| 2025-02-17 | $5.55 | $5.58 | $5.50 | $5.54 | $5.54 | 193,747,120 |
| 2025-02-14 | $5.54 | $5.55 | $5.48 | $5.54 | $5.54 | 159,475,600 |
| 2025-02-13 | $5.51 | $5.59 | $5.49 | $5.54 | $5.54 | 247,404,310 |
| 2025-02-12 | $5.50 | $5.51 | $5.44 | $5.51 | $5.51 | 180,648,980 |
| 2025-02-11 | $5.54 | $5.55 | $5.48 | $5.49 | $5.49 | 173,083,030 |
| 2025-02-10 | $5.52 | $5.57 | $5.51 | $5.53 | $5.53 | 159,281,100 |
| 2025-02-07 | $5.52 | $5.58 | $5.49 | $5.54 | $5.54 | 281,034,810 |
| 2025-02-06 | $5.51 | $5.53 | $5.45 | $5.53 | $5.53 | 172,200,940 |
| 2025-02-05 | $5.66 | $5.66 | $5.50 | $5.51 | $5.51 | 189,986,300 |
| 2025-01-27 | $5.61 | $5.66 | $5.59 | $5.64 | $5.64 | 153,407,950 |
| 2025-01-24 | $5.57 | $5.62 | $5.55 | $5.59 | $5.59 | 130,689,990 |
| 2025-01-23 | $5.53 | $5.64 | $5.53 | $5.56 | $5.56 | 181,696,950 |
| 2025-01-22 | $5.58 | $5.60 | $5.47 | $5.49 | $5.49 | 167,107,070 |
| 2025-01-21 | $5.63 | $5.67 | $5.57 | $5.59 | $5.59 | 161,962,450 |
| 2025-01-20 | $5.67 | $5.69 | $5.61 | $5.61 | $5.61 | 111,261,000 |
| 2025-01-17 | $5.60 | $5.67 | $5.55 | $5.63 | $5.63 | 142,148,290 |
| 2025-01-16 | $5.62 | $5.69 | $5.58 | $5.60 | $5.60 | 165,850,060 |
| 2025-01-15 | $5.56 | $5.62 | $5.56 | $5.61 | $5.61 | 162,117,700 |
| 2025-01-14 | $5.49 | $5.60 | $5.48 | $5.57 | $5.57 | 174,283,840 |
| 2025-01-13 | $5.48 | $5.53 | $5.42 | $5.49 | $5.49 | 146,609,160 |
| 2025-01-09 | $5.67 | $5.67 | $5.58 | $5.60 | $5.60 | 154,587,420 |
| 2025-01-08 | $5.73 | $5.76 | $5.60 | $5.68 | $5.68 | 211,746,320 |
| 2025-01-07 | $5.75 | $5.76 | $5.67 | $5.74 | $5.74 | 136,204,500 |
| 2025-01-06 | $5.81 | $5.82 | $5.66 | $5.74 | $5.74 | 176,420,570 |
| 2025-01-03 | $5.82 | $5.88 | $5.76 | $5.78 | $5.78 | 184,213,810 |
| 2025-01-02 | $6.01 | $6.03 | $5.79 | $5.82 | $5.82 | 300,880,460 |
| 2024-12-31 | $6.07 | $6.10 | $6.00 | $6.00 | $6.00 | 207,606,110 |
| 2024-12-30 | $6.02 | $6.10 | $6.01 | $6.08 | $6.08 | 185,881,210 |
| 2024-12-27 | $6.02 | $6.05 | $5.98 | $6.04 | $6.04 | 160,434,860 |
| 2024-12-26 | $6.06 | $6.06 | $6.00 | $6.02 | $6.02 | 130,725,610 |
| 2024-12-25 | $6.03 | $6.09 | $6.02 | $6.06 | $6.06 | 180,279,960 |
| 2024-12-24 | $6.01 | $6.04 | $5.99 | $6.02 | $6.02 | 151,527,920 |
| 2024-12-23 | $5.92 | $6.05 | $5.91 | $6.00 | $6.00 | 258,402,510 |
| 2024-12-20 | $5.96 | $5.98 | $5.89 | $5.91 | $5.91 | 167,916,630 |
| 2024-12-19 | $5.93 | $5.98 | $5.87 | $5.97 | $5.97 | 163,971,180 |
| 2024-12-18 | $5.99 | $6.08 | $5.95 | $5.96 | $5.96 | 226,414,650 |
| 2024-12-17 | $5.91 | $5.96 | $5.90 | $5.91 | $5.91 | 157,925,320 |
| 2024-12-16 | $5.96 | $5.99 | $5.90 | $5.91 | $5.91 | 187,921,800 |
| 2024-12-13 | $6.12 | $6.12 | $5.95 | $5.95 | $5.95 | 286,396,140 |
| 2024-12-12 | $6.11 | $6.15 | $6.09 | $6.14 | $6.14 | 158,886,950 |
| 2024-12-11 | $6.12 | $6.17 | $6.10 | $6.11 | $6.11 | 160,963,960 |
| 2024-12-10 | $6.28 | $6.32 | $6.12 | $6.12 | $6.12 | 276,001,700 |
| 2024-12-09 | $6.07 | $6.17 | $6.05 | $6.10 | $6.10 | 248,707,850 |
| 2024-12-06 | $6.03 | $6.11 | $6.02 | $6.06 | $6.06 | 199,581,010 |
| 2024-12-05 | $6.05 | $6.08 | $6.01 | $6.02 | $6.02 | 135,836,400 |
| 2024-12-04 | $6.08 | $6.10 | $6.04 | $6.06 | $6.06 | 157,601,330 |
| 2024-12-03 | $6.02 | $6.10 | $5.99 | $6.09 | $6.09 | 242,881,270 |
| 2024-12-02 | $5.95 | $6.04 | $5.95 | $6.03 | $6.03 | 187,030,150 |
| 2024-11-29 | $5.97 | $6.03 | $5.95 | $5.98 | $5.98 | 179,417,860 |
| 2024-11-28 | $5.96 | $6.01 | $5.93 | $5.97 | $5.97 | 184,587,400 |
| 2024-11-27 | $5.92 | $5.97 | $5.87 | $5.96 | $5.96 | 153,875,530 |
| 2024-11-26 | $5.88 | $5.94 | $5.86 | $5.92 | $5.92 | 159,833,140 |
| 2024-11-25 | $5.99 | $6.00 | $5.87 | $5.89 | $5.89 | 219,607,690 |
| 2024-11-22 | $6.10 | $6.11 | $5.95 | $5.95 | $5.95 | 291,525,500 |
| 2024-11-21 | $6.09 | $6.14 | $6.08 | $6.11 | $6.11 | 182,445,540 |
| 2024-11-20 | $6.10 | $6.12 | $6.07 | $6.10 | $6.10 | 206,365,250 |
| 2024-11-19 | $6.23 | $6.24 | $6.06 | $6.10 | $6.10 | 447,904,340 |
| 2024-11-18 | $6.18 | $6.44 | $6.18 | $6.28 | $6.28 | 654,747,130 |
| 2024-11-15 | $6.09 | $6.14 | $6.05 | $6.05 | $6.05 | 197,496,310 |
| 2024-11-14 | $6.15 | $6.17 | $6.09 | $6.09 | $6.09 | 200,044,530 |
| 2024-11-13 | $6.06 | $6.20 | $6.06 | $6.13 | $6.13 | 229,245,760 |
| 2024-11-12 | $6.15 | $6.23 | $6.06 | $6.09 | $6.09 | 304,453,510 |
| 2024-11-11 | $6.25 | $6.33 | $6.12 | $6.19 | $6.19 | 394,734,860 |
| 2024-11-08 | $6.59 | $6.63 | $6.27 | $6.30 | $6.30 | 574,854,030 |
| 2024-11-07 | $6.18 | $6.55 | $6.17 | $6.54 | $6.54 | 636,739,750 |
| 2024-11-06 | $6.22 | $6.26 | $6.14 | $6.22 | $6.22 | 333,256,260 |
| 2024-11-05 | $6.09 | $6.25 | $6.09 | $6.23 | $6.23 | 315,635,830 |
| 2024-11-04 | $6.17 | $6.18 | $6.06 | $6.15 | $6.15 | 207,713,820 |
| 2024-11-01 | $6.02 | $6.33 | $6.02 | $6.15 | $6.15 | 445,136,620 |
| 2024-10-31 | $6.00 | $6.09 | $5.93 | $6.02 | $6.02 | 266,045,800 |
| 2024-10-30 | $6.06 | $6.13 | $6.00 | $6.01 | $6.01 | 218,317,500 |
| 2024-10-29 | $6.11 | $6.17 | $6.05 | $6.07 | $6.07 | 278,077,780 |
| 2024-10-28 | $6.06 | $6.20 | $5.93 | $6.14 | $6.14 | 561,739,690 |
| 2024-10-25 | $6.32 | $6.37 | $6.24 | $6.29 | $6.29 | 270,199,060 |
| 2024-10-24 | $6.43 | $6.45 | $6.30 | $6.33 | $6.33 | 299,603,590 |
| 2024-10-23 | $6.40 | $6.55 | $6.38 | $6.48 | $6.48 | 388,863,550 |
| 2024-10-22 | $6.43 | $6.50 | $6.36 | $6.42 | $6.42 | 302,052,540 |
| 2024-10-21 | $6.31 | $6.53 | $6.29 | $6.50 | $6.50 | 585,667,330 |
| 2024-10-18 | $6.18 | $6.35 | $6.08 | $6.28 | $6.28 | 417,846,380 |
| 2024-10-17 | $6.47 | $6.47 | $6.19 | $6.19 | $6.19 | 506,781,890 |
| 2024-10-16 | $6.29 | $6.54 | $6.25 | $6.46 | $6.46 | 642,106,930 |
| 2024-10-15 | $6.33 | $6.50 | $6.22 | $6.23 | $6.23 | 441,579,390 |
| 2024-10-14 | $6.18 | $6.47 | $6.18 | $6.36 | $6.36 | 701,936,030 |
| 2024-10-11 | $6.20 | $6.28 | $5.97 | $6.05 | $6.05 | 615,194,730 |
| 2024-10-10 | $5.83 | $6.38 | $5.82 | $6.30 | $6.30 | 849,710,050 |
| 2024-10-09 | $6.33 | $6.35 | $5.80 | $5.80 | $5.80 | 622,939,540 |
| 2024-10-08 | $6.79 | $6.79 | $6.23 | $6.39 | $6.39 | 798,418,190 |
| 2024-09-30 | $6.00 | $6.23 | $5.88 | $6.18 | $6.18 | 734,310,370 |
| 2024-09-27 | $5.90 | $5.96 | $5.67 | $5.80 | $5.80 | 357,763,540 |
| 2024-09-26 | $5.46 | $5.78 | $5.45 | $5.78 | $5.78 | 462,933,080 |
| 2024-09-25 | $5.31 | $5.57 | $5.31 | $5.46 | $5.46 | 482,803,040 |
| 2024-09-24 | $5.02 | $5.21 | $5.02 | $5.21 | $5.21 | 331,116,440 |
| 2024-09-23 | $4.91 | $4.98 | $4.88 | $4.95 | $4.95 | 119,134,770 |
| 2024-09-20 | $4.88 | $4.93 | $4.84 | $4.91 | $4.91 | 168,832,750 |
| 2024-09-19 | $4.82 | $4.93 | $4.77 | $4.89 | $4.89 | 176,515,600 |
| 2024-09-18 | $4.77 | $4.83 | $4.72 | $4.80 | $4.80 | 135,393,600 |
| 2024-09-13 | $4.80 | $4.83 | $4.77 | $4.77 | $4.77 | 118,930,440 |
| 2024-09-12 | $4.80 | $4.84 | $4.79 | $4.79 | $4.79 | 138,353,540 |
| 2024-09-11 | $4.90 | $4.91 | $4.79 | $4.81 | $4.81 | 169,020,480 |
| 2024-09-10 | $4.89 | $4.93 | $4.84 | $4.92 | $4.92 | 156,468,660 |
| 2024-09-09 | $4.99 | $5.00 | $4.86 | $4.88 | $4.88 | 244,351,930 |
| 2024-09-06 | $5.08 | $5.11 | $5.01 | $5.02 | $5.02 | 117,362,950 |
| 2024-09-05 | $5.02 | $5.08 | $5.02 | $5.07 | $5.07 | 166,482,480 |
| 2024-09-04 | $5.11 | $5.16 | $5.01 | $5.01 | $5.01 | 222,056,660 |
| 2024-09-03 | $5.27 | $5.28 | $5.09 | $5.12 | $5.12 | 294,530,910 |
| 2024-09-02 | $5.38 | $5.39 | $5.26 | $5.28 | $5.28 | 185,710,940 |
| 2024-08-30 | $5.29 | $5.45 | $5.28 | $5.39 | $5.39 | 270,275,780 |
| 2024-08-29 | $5.47 | $5.48 | $5.24 | $5.24 | $5.24 | 311,636,960 |
| 2024-08-28 | $5.57 | $5.58 | $5.44 | $5.47 | $5.47 | 167,759,510 |
| 2024-08-27 | $5.64 | $5.65 | $5.54 | $5.56 | $5.56 | 135,598,770 |
| 2024-08-26 | $5.66 | $5.71 | $5.58 | $5.63 | $5.63 | 166,888,630 |
| 2024-08-23 | $5.67 | $5.68 | $5.61 | $5.67 | $5.67 | 110,981,530 |
| 2024-08-22 | $5.63 | $5.68 | $5.62 | $5.67 | $5.67 | 142,028,000 |
| 2024-08-21 | $5.65 | $5.66 | $5.59 | $5.61 | $5.61 | 107,556,100 |
| 2024-08-20 | $5.69 | $5.69 | $5.62 | $5.66 | $5.66 | 120,547,650 |
| 2024-08-19 | $5.64 | $5.69 | $5.64 | $5.67 | $5.67 | 137,301,260 |
| 2024-08-16 | $5.60 | $5.64 | $5.58 | $5.64 | $5.64 | 152,808,190 |
| 2024-08-15 | $5.49 | $5.62 | $5.45 | $5.59 | $5.59 | 205,272,330 |
| 2024-08-14 | $5.52 | $5.56 | $5.49 | $5.49 | $5.49 | 95,685,580 |
| 2024-08-13 | $5.50 | $5.54 | $5.48 | $5.51 | $5.51 | 106,847,810 |
| 2024-08-12 | $5.50 | $5.54 | $5.47 | $5.50 | $5.50 | 105,920,950 |
| 2024-08-09 | $5.45 | $5.56 | $5.44 | $5.51 | $5.51 | 155,299,330 |
| 2024-08-08 | $5.40 | $5.47 | $5.38 | $5.45 | $5.45 | 98,037,860 |
| 2024-08-07 | $5.43 | $5.47 | $5.40 | $5.41 | $5.41 | 105,221,570 |
| 2024-08-06 | $5.49 | $5.53 | $5.38 | $5.43 | $5.43 | 183,535,180 |
| 2024-08-05 | $5.50 | $5.56 | $5.44 | $5.46 | $5.46 | 202,948,470 |
| 2024-08-02 | $5.60 | $5.62 | $5.52 | $5.53 | $5.53 | 195,726,720 |
| 2024-08-01 | $5.57 | $5.71 | $5.55 | $5.62 | $5.62 | 310,457,410 |
| 2024-07-31 | $5.64 | $5.65 | $5.54 | $5.58 | $5.58 | 244,563,560 |
| 2024-07-30 | $5.62 | $5.65 | $5.58 | $5.64 | $5.64 | 188,538,550 |
| 2024-07-29 | $5.49 | $5.66 | $5.48 | $5.62 | $5.62 | 226,365,450 |
| 2024-07-26 | $5.55 | $5.56 | $5.44 | $5.49 | $5.49 | 201,921,840 |
| 2024-07-25 | $5.58 | $5.64 | $5.51 | $5.55 | $5.55 | 246,677,810 |
| 2024-07-24 | $5.43 | $5.64 | $5.42 | $5.59 | $5.59 | 375,058,350 |
| 2024-07-23 | $5.40 | $5.50 | $5.38 | $5.44 | $5.44 | 208,571,370 |
| 2024-07-22 | $5.44 | $5.51 | $5.39 | $5.42 | $5.42 | 207,911,700 |
| 2024-07-19 | $5.44 | $5.46 | $5.38 | $5.45 | $5.45 | 173,438,250 |
| 2024-07-18 | $5.42 | $5.46 | $5.35 | $5.46 | $5.46 | 154,302,620 |
| 2024-07-17 | $5.37 | $5.44 | $5.36 | $5.42 | $5.42 | 146,956,210 |
| 2024-07-16 | $5.40 | $5.41 | $5.33 | $5.37 | $5.37 | 139,568,060 |
| 2024-07-15 | $5.40 | $5.46 | $5.38 | $5.40 | $5.40 | 124,331,080 |
| 2024-07-12 | $5.36 | $5.46 | $5.36 | $5.41 | $5.41 | 142,837,250 |
| 2024-07-11 | $5.25 | $5.35 | $5.23 | $5.35 | $5.35 | 170,666,630 |
| 2024-07-10 | $5.24 | $5.26 | $5.19 | $5.21 | $5.21 | 145,510,980 |
| 2024-07-09 | $5.31 | $5.32 | $5.20 | $5.26 | $5.26 | 201,324,710 |
| 2024-07-08 | $5.36 | $5.39 | $5.28 | $5.30 | $5.30 | 148,592,090 |
| 2024-07-05 | $5.43 | $5.46 | $5.35 | $5.36 | $5.36 | 154,947,510 |
| 2024-07-04 | $5.47 | $5.50 | $5.43 | $5.43 | $5.43 | 117,381,260 |
| 2024-07-03 | $5.43 | $5.51 | $5.43 | $5.46 | $5.46 | 125,019,300 |
| 2024-07-02 | $5.44 | $5.48 | $5.42 | $5.44 | $5.44 | 132,646,950 |
| 2024-07-01 | $5.31 | $5.48 | $5.31 | $5.44 | $5.44 | 170,028,150 |
| 2024-06-28 | $5.23 | $5.36 | $5.22 | $5.31 | $5.31 | 180,648,090 |
| 2024-06-27 | $5.25 | $5.28 | $5.18 | $5.25 | $5.25 | 212,144,060 |
| 2024-06-26 | $5.48 | $5.49 | $5.43 | $5.46 | $5.46 | 148,878,250 |
| 2024-06-25 | $5.47 | $5.53 | $5.46 | $5.48 | $5.48 | 148,039,340 |
| 2024-06-24 | $5.48 | $5.50 | $5.42 | $5.47 | $5.47 | 149,823,930 |
| 2024-06-21 | $5.47 | $5.50 | $5.45 | $5.48 | $5.48 | 132,404,920 |
| 2024-06-20 | $5.54 | $5.55 | $5.45 | $5.46 | $5.46 | 120,623,780 |
| 2024-06-19 | $5.52 | $5.57 | $5.51 | $5.54 | $5.54 | 92,904,430 |
| 2024-06-18 | $5.45 | $5.55 | $5.44 | $5.52 | $5.52 | 177,247,390 |
| 2024-06-17 | $5.53 | $5.54 | $5.42 | $5.44 | $5.44 | 169,928,630 |
| 2024-06-14 | $5.46 | $5.57 | $5.45 | $5.56 | $5.56 | 159,878,290 |
| 2024-06-13 | $5.52 | $5.55 | $5.46 | $5.47 | $5.47 | 112,709,190 |
| 2024-06-12 | $5.49 | $5.55 | $5.43 | $5.52 | $5.52 | 143,356,550 |
| 2024-06-11 | $5.59 | $5.60 | $5.48 | $5.50 | $5.50 | 174,674,370 |
| 2024-06-07 | $5.59 | $5.65 | $5.57 | $5.61 | $5.61 | 162,304,710 |
| 2024-06-06 | $5.59 | $5.63 | $5.55 | $5.57 | $5.57 | 139,232,560 |
| 2024-06-05 | $5.67 | $5.68 | $5.57 | $5.58 | $5.58 | 132,827,320 |
| 2024-06-04 | $5.58 | $5.70 | $5.57 | $5.67 | $5.67 | 177,268,670 |
| 2024-06-03 | $5.63 | $5.65 | $5.55 | $5.59 | $5.59 | 151,097,660 |
| 2024-05-31 | $5.65 | $5.68 | $5.62 | $5.63 | $5.63 | 140,595,910 |
| 2024-05-30 | $5.69 | $5.72 | $5.60 | $5.65 | $5.65 | 147,741,700 |
| 2024-05-29 | $5.67 | $5.76 | $5.66 | $5.70 | $5.70 | 120,903,000 |
| 2024-05-28 | $5.75 | $5.77 | $5.66 | $5.68 | $5.68 | 146,241,860 |
| 2024-05-27 | $5.68 | $5.76 | $5.68 | $5.75 | $5.75 | 137,802,160 |
| 2024-05-24 | $5.78 | $5.82 | $5.68 | $5.70 | $5.70 | 178,300,370 |
| 2024-05-23 | $5.88 | $5.89 | $5.75 | $5.79 | $5.79 | 227,985,280 |
| 2024-05-22 | $5.82 | $5.96 | $5.81 | $5.89 | $5.89 | 249,717,640 |
| 2024-05-21 | $5.80 | $5.88 | $5.79 | $5.83 | $5.83 | 218,842,210 |
| 2024-05-20 | $5.85 | $5.86 | $5.77 | $5.80 | $5.80 | 305,722,020 |
| 2024-05-17 | $5.70 | $5.87 | $5.63 | $5.86 | $5.86 | 429,442,380 |
| 2024-05-16 | $5.52 | $5.70 | $5.51 | $5.66 | $5.66 | 323,723,530 |
| 2024-05-15 | $5.52 | $5.57 | $5.48 | $5.52 | $5.52 | 180,748,560 |
| 2024-05-14 | $5.55 | $5.56 | $5.51 | $5.52 | $5.52 | 162,921,160 |
| 2024-05-13 | $5.48 | $5.58 | $5.46 | $5.55 | $5.55 | 263,116,020 |
| 2024-05-10 | $5.42 | $5.50 | $5.41 | $5.48 | $5.48 | 233,346,470 |
| 2024-05-09 | $5.36 | $5.42 | $5.36 | $5.41 | $5.41 | 141,010,190 |
| 2024-05-08 | $5.40 | $5.41 | $5.35 | $5.35 | $5.35 | 133,450,560 |
| 2024-05-07 | $5.41 | $5.46 | $5.38 | $5.41 | $5.41 | 172,821,230 |
| 2024-05-06 | $5.41 | $5.48 | $5.40 | $5.42 | $5.42 | 235,771,420 |
| 2024-04-30 | $5.45 | $5.45 | $5.35 | $5.36 | $5.36 | 249,758,490 |
| 2024-04-29 | $5.34 | $5.48 | $5.33 | $5.45 | $5.45 | 282,576,860 |
| 2024-04-26 | $5.29 | $5.37 | $5.27 | $5.35 | $5.35 | 203,172,180 |
| 2024-04-25 | $5.27 | $5.31 | $5.24 | $5.29 | $5.29 | 142,147,990 |
| 2024-04-24 | $5.23 | $5.28 | $5.21 | $5.27 | $5.27 | 141,036,930 |
| 2024-04-23 | $5.36 | $5.38 | $5.21 | $5.22 | $5.22 | 231,243,640 |
| 2024-04-22 | $5.36 | $5.44 | $5.32 | $5.36 | $5.36 | 236,704,830 |
| 2024-04-19 | $5.38 | $5.42 | $5.34 | $5.36 | $5.36 | 249,661,540 |
| 2024-04-18 | $5.34 | $5.43 | $5.32 | $5.38 | $5.38 | 243,800,910 |
| 2024-04-17 | $5.20 | $5.36 | $5.16 | $5.35 | $5.35 | 344,931,540 |
| 2024-04-16 | $5.22 | $5.27 | $5.18 | $5.23 | $5.23 | 280,732,150 |
| 2024-04-15 | $5.03 | $5.25 | $5.03 | $5.23 | $5.23 | 365,570,970 |
| 2024-04-12 | $5.08 | $5.09 | $5.01 | $5.01 | $5.01 | 163,075,940 |
| 2024-04-11 | $5.05 | $5.14 | $5.01 | $5.09 | $5.09 | 183,068,160 |
| 2024-04-10 | $5.11 | $5.14 | $5.04 | $5.05 | $5.05 | 165,473,980 |
| 2024-04-09 | $5.20 | $5.21 | $5.10 | $5.11 | $5.11 | 188,776,390 |
| 2024-04-08 | $5.19 | $5.25 | $5.16 | $5.19 | $5.19 | 154,048,470 |
| 2024-04-03 | $5.23 | $5.24 | $5.19 | $5.20 | $5.20 | 121,158,420 |
| 2024-04-02 | $5.25 | $5.28 | $5.21 | $5.22 | $5.22 | 173,091,550 |
| 2024-04-01 | $5.26 | $5.30 | $5.22 | $5.27 | $5.27 | 192,177,290 |
| 2024-03-29 | $5.23 | $5.28 | $5.22 | $5.24 | $5.24 | 149,015,280 |
| 2024-03-28 | $5.22 | $5.25 | $5.19 | $5.22 | $5.22 | 134,788,490 |
| 2024-03-27 | $5.23 | $5.28 | $5.23 | $5.23 | $5.23 | 124,684,770 |
| 2024-03-26 | $5.19 | $5.25 | $5.19 | $5.24 | $5.24 | 123,317,920 |
| 2024-03-25 | $5.17 | $5.24 | $5.16 | $5.20 | $5.20 | 148,048,420 |
| 2024-03-22 | $5.21 | $5.22 | $5.14 | $5.17 | $5.17 | 140,695,450 |
| 2024-03-21 | $5.22 | $5.25 | $5.19 | $5.21 | $5.21 | 116,304,020 |
| 2024-03-20 | $5.19 | $5.23 | $5.17 | $5.21 | $5.21 | 106,231,170 |
| 2024-03-19 | $5.23 | $5.26 | $5.18 | $5.19 | $5.19 | 130,088,540 |
| 2024-03-18 | $5.20 | $5.29 | $5.20 | $5.24 | $5.24 | 168,228,530 |
| 2024-03-15 | $5.21 | $5.23 | $5.17 | $5.21 | $5.21 | 137,771,840 |
| 2024-03-14 | $5.17 | $5.28 | $5.17 | $5.22 | $5.22 | 175,881,170 |
| 2024-03-13 | $5.29 | $5.30 | $5.18 | $5.19 | $5.19 | 208,776,030 |
| 2024-03-12 | $5.32 | $5.32 | $5.26 | $5.29 | $5.29 | 182,848,390 |
| 2024-03-11 | $5.31 | $5.35 | $5.28 | $5.32 | $5.32 | 159,320,580 |
| 2024-03-08 | $5.30 | $5.32 | $5.26 | $5.30 | $5.30 | 131,744,580 |
| 2024-03-07 | $5.30 | $5.37 | $5.29 | $5.30 | $5.30 | 161,551,850 |
| 2024-03-06 | $5.34 | $5.36 | $5.29 | $5.29 | $5.29 | 148,952,340 |
| 2024-03-05 | $5.24 | $5.36 | $5.23 | $5.34 | $5.34 | 216,907,930 |
| 2024-03-04 | $5.30 | $5.31 | $5.23 | $5.25 | $5.25 | 208,111,030 |
| 2024-03-01 | $5.33 | $5.34 | $5.29 | $5.32 | $5.32 | 156,472,510 |
| 2024-02-29 | $5.28 | $5.35 | $5.28 | $5.35 | $5.35 | 173,002,080 |
| 2024-02-28 | $5.31 | $5.37 | $5.29 | $5.30 | $5.30 | 217,899,850 |
| 2024-02-27 | $5.29 | $5.34 | $5.27 | $5.32 | $5.32 | 167,803,920 |
| 2024-02-26 | $5.46 | $5.47 | $5.30 | $5.31 | $5.31 | 296,544,070 |
| 2024-02-23 | $5.37 | $5.50 | $5.36 | $5.49 | $5.49 | 289,587,800 |
| 2024-02-22 | $5.33 | $5.37 | $5.31 | $5.36 | $5.36 | 179,692,130 |
| 2024-02-21 | $5.18 | $5.42 | $5.16 | $5.35 | $5.35 | 359,727,950 |
| 2024-02-20 | $5.16 | $5.20 | $5.14 | $5.19 | $5.19 | 207,362,130 |
| 2024-02-19 | $5.13 | $5.18 | $5.09 | $5.18 | $5.18 | 300,496,460 |
| 2024-02-08 | $5.15 | $5.18 | $5.08 | $5.12 | $5.12 | 333,608,050 |
| 2024-02-07 | $5.11 | $5.16 | $5.07 | $5.15 | $5.15 | 329,230,120 |
| 2024-02-06 | $5.02 | $5.15 | $5.00 | $5.11 | $5.11 | 338,988,170 |
| 2024-02-05 | $5.04 | $5.10 | $4.97 | $5.05 | $5.05 | 354,626,290 |
| 2024-02-02 | $5.02 | $5.16 | $4.97 | $5.05 | $5.05 | 350,616,130 |
| 2024-02-01 | $5.10 | $5.12 | $5.01 | $5.02 | $5.02 | 300,557,160 |
| 2024-01-31 | $5.15 | $5.22 | $5.10 | $5.14 | $5.14 | 262,973,030 |
| 2024-01-30 | $5.18 | $5.26 | $5.16 | $5.18 | $5.18 | 326,630,270 |
| 2024-01-29 | $5.25 | $5.40 | $5.17 | $5.20 | $5.20 | 547,252,930 |
| 2024-01-26 | $5.12 | $5.22 | $5.06 | $5.17 | $5.17 | 454,556,910 |
| 2024-01-25 | $4.86 | $5.12 | $4.84 | $5.10 | $5.10 | 517,906,720 |
| 2024-01-24 | $4.64 | $4.87 | $4.63 | $4.87 | $4.87 | 371,184,520 |
| 2024-01-23 | $4.60 | $4.64 | $4.57 | $4.61 | $4.61 | 147,159,870 |
| 2024-01-22 | $4.66 | $4.73 | $4.58 | $4.61 | $4.61 | 255,168,660 |
| 2024-01-19 | $4.64 | $4.71 | $4.61 | $4.67 | $4.67 | 194,263,970 |
| 2024-01-18 | $4.70 | $4.71 | $4.54 | $4.68 | $4.68 | 340,993,250 |
| 2024-01-17 | $4.78 | $4.80 | $4.70 | $4.71 | $4.71 | 192,325,680 |
| 2024-01-16 | $4.77 | $4.81 | $4.75 | $4.80 | $4.80 | 137,838,880 |
| 2024-01-15 | $4.74 | $4.81 | $4.72 | $4.79 | $4.79 | 136,885,720 |
| 2024-01-12 | $4.73 | $4.79 | $4.72 | $4.75 | $4.75 | 133,983,040 |
| 2024-01-11 | $4.75 | $4.76 | $4.70 | $4.74 | $4.74 | 134,780,100 |
| 2024-01-10 | $4.76 | $4.78 | $4.73 | $4.75 | $4.75 | 88,570,430 |
| 2024-01-09 | $4.72 | $4.78 | $4.71 | $4.77 | $4.77 | 141,614,490 |
| 2024-01-08 | $4.78 | $4.80 | $4.71 | $4.72 | $4.72 | 180,895,440 |
| 2024-01-05 | $4.74 | $4.84 | $4.73 | $4.77 | $4.77 | 270,205,560 |
| 2024-01-04 | $4.78 | $4.80 | $4.71 | $4.74 | $4.74 | 130,743,910 |
| 2024-01-03 | $4.74 | $4.79 | $4.73 | $4.78 | $4.78 | 170,695,720 |
| 2024-01-02 | $4.82 | $4.82 | $4.74 | $4.74 | $4.74 | 163,051,330 |
| 2024-01-01 | $4.81 | $4.81 | $4.81 | $4.81 | $4.81 | 0 |
| 2023-12-29 | $4.81 | $4.86 | $4.77 | $4.81 | $4.81 | 151,553,110 |
| 2023-12-28 | $4.72 | $4.84 | $4.71 | $4.82 | $4.82 | 157,180,790 |
| 2023-12-27 | $4.72 | $4.75 | $4.68 | $4.73 | $4.73 | 95,829,290 |
| 2023-12-26 | $4.72 | $4.74 | $4.70 | $4.71 | $4.71 | 70,727,180 |
| 2023-12-25 | $4.76 | $4.76 | $4.70 | $4.72 | $4.72 | 83,524,000 |
| 2023-12-22 | $4.72 | $4.78 | $4.70 | $4.76 | $4.76 | 123,921,850 |
| 2023-12-21 | $4.65 | $4.72 | $4.64 | $4.72 | $4.72 | 117,350,360 |
| 2023-12-20 | $4.68 | $4.73 | $4.66 | $4.67 | $4.67 | 118,458,150 |
| 2023-12-19 | $4.70 | $4.72 | $4.65 | $4.68 | $4.68 | 127,748,910 |
| 2023-12-18 | $4.72 | $4.76 | $4.69 | $4.70 | $4.70 | 93,487,230 |
| 2023-12-15 | $4.78 | $4.80 | $4.72 | $4.73 | $4.73 | 127,044,020 |
| 2023-12-14 | $4.78 | $4.82 | $4.75 | $4.75 | $4.75 | 101,788,040 |
| 2023-12-13 | $4.84 | $4.85 | $4.76 | $4.76 | $4.76 | 116,191,500 |
| 2023-12-12 | $4.78 | $4.86 | $4.77 | $4.85 | $4.85 | 158,494,040 |
| 2023-12-11 | $4.75 | $4.82 | $4.68 | $4.79 | $4.79 | 203,803,890 |
| 2023-12-08 | $4.77 | $4.82 | $4.75 | $4.76 | $4.76 | 123,616,660 |
| 2023-12-07 | $4.75 | $4.79 | $4.72 | $4.76 | $4.76 | 119,834,760 |
| 2023-12-06 | $4.80 | $4.81 | $4.75 | $4.77 | $4.77 | 156,776,500 |
| 2023-12-05 | $4.87 | $4.88 | $4.81 | $4.81 | $4.81 | 137,494,660 |
| 2023-12-04 | $4.95 | $4.97 | $4.88 | $4.88 | $4.88 | 148,471,000 |
| 2023-12-01 | $4.96 | $4.98 | $4.92 | $4.95 | $4.95 | 181,010,140 |
| 2023-11-30 | $4.93 | $4.99 | $4.91 | $4.97 | $4.97 | 139,756,920 |
| 2023-11-29 | $5.02 | $5.02 | $4.86 | $4.94 | $4.94 | 279,140,390 |
| 2023-11-28 | $5.02 | $5.03 | $5.00 | $5.01 | $5.01 | 109,596,680 |
| 2023-11-27 | $5.10 | $5.11 | $4.99 | $5.02 | $5.02 | 226,835,850 |
| 2023-11-24 | $5.12 | $5.16 | $5.08 | $5.10 | $5.10 | 96,327,410 |
| 2023-11-23 | $5.08 | $5.13 | $5.06 | $5.12 | $5.12 | 110,940,060 |
| 2023-11-22 | $5.10 | $5.13 | $5.08 | $5.09 | $5.09 | 96,564,120 |
| 2023-11-21 | $5.09 | $5.17 | $5.09 | $5.12 | $5.12 | 202,812,620 |
| 2023-11-20 | $5.10 | $5.11 | $5.05 | $5.07 | $5.07 | 136,512,860 |
| 2023-11-17 | $5.13 | $5.13 | $5.07 | $5.09 | $5.09 | 119,681,410 |
| 2023-11-16 | $5.17 | $5.18 | $5.11 | $5.14 | $5.14 | 87,296,760 |
| 2023-11-15 | $5.17 | $5.20 | $5.14 | $5.17 | $5.17 | 134,370,930 |
| 2023-11-14 | $5.14 | $5.18 | $5.10 | $5.13 | $5.13 | 96,945,040 |
| 2023-11-13 | $5.08 | $5.15 | $5.06 | $5.14 | $5.14 | 158,099,350 |
| 2023-11-10 | $5.14 | $5.15 | $5.05 | $5.07 | $5.07 | 175,713,930 |
| 2023-11-09 | $5.14 | $5.21 | $5.13 | $5.15 | $5.15 | 128,265,970 |
| 2023-11-08 | $5.17 | $5.18 | $5.12 | $5.14 | $5.14 | 119,018,920 |
| 2023-11-07 | $5.23 | $5.24 | $5.16 | $5.17 | $5.17 | 136,647,700 |
| 2023-11-06 | $5.17 | $5.28 | $5.14 | $5.24 | $5.24 | 220,672,100 |
| 2023-11-03 | $5.17 | $5.19 | $5.14 | $5.15 | $5.15 | 119,015,490 |
| 2023-11-02 | $5.16 | $5.25 | $5.15 | $5.16 | $5.16 | 143,375,100 |
| 2023-11-01 | $5.19 | $5.19 | $5.14 | $5.15 | $5.15 | 98,676,280 |
| 2023-10-31 | $5.17 | $5.20 | $5.13 | $5.18 | $5.18 | 107,474,960 |
| 2023-10-30 | $5.21 | $5.22 | $5.14 | $5.17 | $5.17 | 141,918,620 |
| 2023-10-27 | $5.21 | $5.25 | $5.16 | $5.22 | $5.22 | 136,791,890 |
| 2023-10-26 | $5.16 | $5.22 | $5.14 | $5.21 | $5.21 | 104,521,440 |
| 2023-10-25 | $5.20 | $5.22 | $5.13 | $5.19 | $5.19 | 194,950,670 |
| 2023-10-24 | $5.08 | $5.11 | $5.03 | $5.09 | $5.09 | 145,848,470 |
| 2023-10-23 | $5.14 | $5.15 | $5.04 | $5.08 | $5.08 | 111,052,730 |
| 2023-10-20 | $5.17 | $5.21 | $5.11 | $5.14 | $5.14 | 127,393,980 |
| 2023-10-19 | $5.20 | $5.22 | $5.11 | $5.17 | $5.17 | 186,571,040 |
| 2023-10-18 | $5.27 | $5.29 | $5.21 | $5.22 | $5.22 | 95,323,420 |
| 2023-10-17 | $5.27 | $5.30 | $5.24 | $5.29 | $5.29 | 88,810,490 |
| 2023-10-16 | $5.29 | $5.30 | $5.23 | $5.25 | $5.25 | 81,302,090 |
| 2023-10-13 | $5.31 | $5.32 | $5.25 | $5.26 | $5.26 | 93,114,820 |
| 2023-10-12 | $5.29 | $5.38 | $5.29 | $5.34 | $5.34 | 157,153,710 |
| 2023-10-11 | $5.23 | $5.28 | $5.21 | $5.24 | $5.24 | 145,807,950 |
| 2023-10-10 | $5.47 | $5.48 | $5.20 | $5.22 | $5.22 | 355,334,420 |
| 2023-10-09 | $5.52 | $5.52 | $5.43 | $5.44 | $5.44 | 152,002,940 |
| 2023-09-28 | $5.58 | $5.59 | $5.52 | $5.53 | $5.53 | 109,607,350 |
| 2023-09-27 | $5.53 | $5.60 | $5.52 | $5.56 | $5.56 | 161,162,350 |
| 2023-09-26 | $5.60 | $5.61 | $5.51 | $5.51 | $5.51 | 187,885,080 |
| 2023-09-25 | $5.72 | $5.72 | $5.59 | $5.60 | $5.60 | 159,829,480 |
| 2023-09-22 | $5.56 | $5.73 | $5.55 | $5.73 | $5.73 | 191,361,170 |
| 2023-09-21 | $5.64 | $5.67 | $5.57 | $5.57 | $5.57 | 115,725,220 |
| 2023-09-20 | $5.62 | $5.67 | $5.57 | $5.64 | $5.64 | 95,622,740 |
| 2023-09-19 | $5.62 | $5.65 | $5.58 | $5.63 | $5.63 | 97,526,410 |
| 2023-09-18 | $5.64 | $5.65 | $5.59 | $5.61 | $5.61 | 106,426,730 |
| 2023-09-15 | $5.73 | $5.74 | $5.62 | $5.63 | $5.63 | 165,841,960 |
| 2023-09-14 | $5.70 | $5.74 | $5.67 | $5.71 | $5.71 | 118,381,640 |
| 2023-09-13 | $5.67 | $5.73 | $5.65 | $5.68 | $5.68 | 155,761,430 |
| 2023-09-12 | $5.69 | $5.73 | $5.65 | $5.66 | $5.66 | 102,343,340 |
| 2023-09-11 | $5.69 | $5.71 | $5.65 | $5.69 | $5.69 | 123,623,650 |
| 2023-09-08 | $5.66 | $5.68 | $5.63 | $5.67 | $5.67 | 69,339,980 |
| 2023-09-07 | $5.72 | $5.76 | $5.67 | $5.67 | $5.67 | 116,694,030 |
| 2023-09-06 | $5.71 | $5.76 | $5.66 | $5.73 | $5.73 | 152,318,300 |
| 2023-09-05 | $5.78 | $5.79 | $5.69 | $5.72 | $5.72 | 141,992,050 |
| 2023-09-04 | $5.78 | $5.85 | $5.76 | $5.80 | $5.80 | 221,656,780 |
| 2023-09-01 | $5.66 | $5.77 | $5.66 | $5.72 | $5.72 | 192,454,420 |
| 2023-08-31 | $5.65 | $5.68 | $5.60 | $5.63 | $5.63 | 186,145,940 |
| 2023-08-30 | $5.71 | $5.73 | $5.61 | $5.62 | $5.62 | 231,530,730 |
| 2023-08-29 | $5.82 | $5.88 | $5.71 | $5.75 | $5.75 | 245,336,930 |
| 2023-08-28 | $5.95 | $5.99 | $5.78 | $5.82 | $5.82 | 281,147,570 |
| 2023-08-25 | $5.57 | $5.71 | $5.56 | $5.67 | $5.67 | 191,997,360 |
| 2023-08-24 | $5.87 | $5.89 | $5.58 | $5.58 | $5.58 | 344,962,890 |
| 2023-08-23 | $5.92 | $5.96 | $5.85 | $5.85 | $5.85 | 163,741,170 |
| 2023-08-22 | $5.84 | $5.95 | $5.83 | $5.93 | $5.93 | 169,861,170 |
| 2023-08-21 | $5.85 | $5.95 | $5.82 | $5.82 | $5.82 | 142,402,210 |
| 2023-08-18 | $5.94 | $6.03 | $5.85 | $5.85 | $5.85 | 138,625,520 |
| 2023-08-17 | $5.93 | $5.96 | $5.87 | $5.94 | $5.94 | 135,806,630 |
| 2023-08-16 | $5.92 | $6.01 | $5.86 | $5.94 | $5.94 | 123,225,410 |
| 2023-08-15 | $5.90 | $5.94 | $5.86 | $5.92 | $5.92 | 121,308,820 |
| 2023-08-14 | $5.82 | $5.94 | $5.77 | $5.90 | $5.90 | 190,282,660 |
| 2023-08-11 | $6.02 | $6.04 | $5.86 | $5.86 | $5.86 | 186,868,050 |
| 2023-08-10 | $6.03 | $6.07 | $5.98 | $6.00 | $6.00 | 109,563,780 |
| 2023-08-09 | $6.00 | $6.06 | $5.98 | $6.04 | $6.04 | 100,207,680 |
| 2023-08-08 | $6.00 | $6.06 | $5.98 | $6.01 | $6.01 | 101,911,810 |
| 2023-08-07 | $6.08 | $6.10 | $5.98 | $6.03 | $6.03 | 152,837,470 |
| 2023-08-04 | $6.15 | $6.24 | $6.08 | $6.09 | $6.09 | 155,732,780 |
| 2023-08-03 | $6.06 | $6.14 | $6.01 | $6.11 | $6.11 | 117,100,080 |
| 2023-08-02 | $6.09 | $6.16 | $6.03 | $6.07 | $6.07 | 121,307,210 |
| 2023-08-01 | $6.08 | $6.17 | $6.06 | $6.10 | $6.10 | 148,418,190 |
| 2023-07-31 | $6.05 | $6.25 | $6.05 | $6.11 | $6.11 | 302,047,720 |
| 2023-07-28 | $5.81 | $6.04 | $5.78 | $6.02 | $6.02 | 285,662,040 |
| 2023-07-27 | $5.84 | $5.87 | $5.80 | $5.81 | $5.81 | 116,033,050 |
| 2023-07-26 | $5.81 | $5.85 | $5.78 | $5.83 | $5.83 | 138,175,100 |
| 2023-07-25 | $5.63 | $5.82 | $5.62 | $5.82 | $5.82 | 358,078,050 |
| 2023-07-24 | $5.48 | $5.58 | $5.45 | $5.56 | $5.56 | 163,142,540 |
| 2023-07-21 | $5.56 | $5.56 | $5.47 | $5.50 | $5.50 | 273,053,890 |
| 2023-07-20 | $5.65 | $5.69 | $5.60 | $5.61 | $5.61 | 140,389,260 |
| 2023-07-19 | $5.60 | $5.66 | $5.59 | $5.65 | $5.65 | 106,611,580 |
| 2023-07-18 | $5.67 | $5.67 | $5.59 | $5.62 | $5.62 | 122,158,820 |
| 2023-07-17 | $5.70 | $5.70 | $5.63 | $5.66 | $5.66 | 94,683,680 |
| 2023-07-14 | $5.74 | $5.77 | $5.68 | $5.71 | $5.71 | 125,771,170 |
| 2023-07-13 | $5.67 | $5.72 | $5.66 | $5.71 | $5.71 | 126,304,820 |
| 2023-07-12 | $5.74 | $5.76 | $5.64 | $5.64 | $5.64 | 122,851,130 |
| 2023-07-11 | $5.74 | $5.77 | $5.68 | $5.73 | $5.73 | 103,178,060 |
| 2023-07-10 | $5.66 | $5.74 | $5.66 | $5.69 | $5.69 | 115,169,290 |
| 2023-07-07 | $5.67 | $5.71 | $5.62 | $5.64 | $5.64 | 138,526,550 |
| 2023-07-06 | $5.74 | $5.75 | $5.66 | $5.69 | $5.69 | 125,847,280 |
| 2023-07-05 | $5.71 | $5.84 | $5.70 | $5.75 | $5.75 | 135,666,380 |
| 2023-07-04 | $5.76 | $5.84 | $5.68 | $5.73 | $5.73 | 174,701,190 |
| 2023-07-03 | $5.74 | $5.83 | $5.68 | $5.78 | $5.78 | 216,122,260 |
| 2023-06-30 | $5.76 | $5.84 | $5.72 | $5.74 | $5.74 | 161,117,470 |
| 2023-06-29 | $5.97 | $6.02 | $5.88 | $5.98 | $5.73 | 177,762,670 |
| 2023-06-28 | $5.92 | $5.97 | $5.86 | $5.96 | $5.71 | 167,175,280 |
| 2023-06-27 | $5.70 | $5.93 | $5.69 | $5.90 | $5.65 | 225,336,980 |
| 2023-06-26 | $5.84 | $5.85 | $5.66 | $5.69 | $5.45 | 200,647,110 |
| 2023-06-21 | $5.83 | $5.93 | $5.81 | $5.87 | $5.63 | 176,094,390 |
| 2023-06-20 | $5.90 | $5.95 | $5.82 | $5.84 | $5.60 | 204,797,780 |
| 2023-06-19 | $6.11 | $6.12 | $5.90 | $5.91 | $5.66 | 310,653,820 |
| 2023-06-16 | $6.03 | $6.15 | $6.02 | $6.12 | $5.86 | 241,370,510 |
| 2023-06-15 | $5.96 | $6.02 | $5.93 | $6.01 | $5.76 | 136,908,070 |
| 2023-06-14 | $6.00 | $6.08 | $5.93 | $5.95 | $5.70 | 157,938,180 |
| 2023-06-13 | $6.06 | $6.08 | $5.95 | $6.00 | $5.75 | 181,949,350 |
| 2023-06-12 | $6.16 | $6.17 | $6.05 | $6.05 | $5.80 | 197,717,560 |
| 2023-06-09 | $6.14 | $6.22 | $6.13 | $6.18 | $5.92 | 165,041,900 |
| 2023-06-08 | $6.04 | $6.18 | $5.96 | $6.17 | $5.91 | 220,616,900 |
| 2023-06-07 | $6.05 | $6.11 | $5.99 | $6.02 | $5.77 | 153,356,680 |
| 2023-06-06 | $6.00 | $6.21 | $5.97 | $6.02 | $6.02 | 330,486,540 |
| 2023-06-05 | $6.06 | $6.10 | $5.98 | $6.00 | $6.00 | 239,228,070 |
| 2023-06-02 | $6.01 | $6.11 | $5.95 | $6.08 | $6.08 | 257,188,980 |
| 2023-06-01 | $5.89 | $6.06 | $5.87 | $6.01 | $6.01 | 298,138,130 |
| 2023-05-31 | $5.90 | $5.98 | $5.87 | $5.90 | $5.90 | 267,066,280 |
| 2023-05-30 | $5.80 | $6.01 | $5.78 | $5.96 | $5.96 | 435,231,070 |
| 2023-05-29 | $5.78 | $5.85 | $5.75 | $5.80 | $5.80 | 243,209,940 |
| 2023-05-26 | $5.80 | $5.82 | $5.69 | $5.75 | $5.75 | 244,972,570 |
| 2023-05-25 | $5.82 | $5.84 | $5.74 | $5.80 | $5.80 | 286,358,200 |
| 2023-05-24 | $6.01 | $6.03 | $5.84 | $5.85 | $5.85 | 367,050,920 |
| 2023-05-23 | $6.17 | $6.22 | $6.05 | $6.05 | $6.05 | 244,552,400 |
| 2023-05-22 | $6.19 | $6.24 | $6.15 | $6.16 | $6.16 | 206,417,280 |
| 2023-05-19 | $6.25 | $6.25 | $6.11 | $6.18 | $6.18 | 301,739,810 |
| 2023-05-18 | $6.33 | $6.40 | $6.27 | $6.28 | $6.28 | 324,846,290 |
| 2023-05-17 | $6.32 | $6.38 | $6.23 | $6.33 | $6.33 | 268,271,420 |
| 2023-05-16 | $6.49 | $6.54 | $6.30 | $6.33 | $6.33 | 291,045,330 |
| 2023-05-15 | $6.52 | $6.54 | $6.34 | $6.49 | $6.49 | 392,927,090 |
| 2023-05-12 | $6.71 | $6.79 | $6.53 | $6.53 | $6.53 | 312,188,230 |
| 2023-05-11 | $6.79 | $6.84 | $6.70 | $6.73 | $6.73 | 280,721,260 |
| 2023-05-10 | $6.98 | $7.00 | $6.73 | $6.77 | $6.77 | 455,590,880 |
| 2023-05-09 | $7.11 | $7.35 | $6.95 | $6.97 | $6.97 | 664,018,880 |
| 2023-05-08 | $6.92 | $7.22 | $6.86 | $7.08 | $7.08 | 626,271,360 |
| 2023-05-05 | $7.00 | $7.05 | $6.90 | $6.92 | $6.92 | 480,940,260 |
| 2023-05-04 | $6.50 | $7.04 | $6.45 | $7.00 | $7.00 | 813,542,840 |
| 2023-05-03 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2023-05-02 | $6.57 | $6.57 | $6.57 | $6.57 | $6.57 | 0 |
| 2023-04-28 | $6.44 | $6.58 | $6.36 | $6.57 | $6.57 | 535,634,110 |
| 2023-04-27 | $6.18 | $6.39 | $6.14 | $6.30 | $6.30 | 313,611,770 |
| 2023-04-26 | $6.26 | $6.30 | $6.07 | $6.13 | $6.13 | 351,513,640 |
| 2023-04-25 | $6.30 | $6.38 | $6.22 | $6.30 | $6.30 | 313,484,220 |
| 2023-04-24 | $6.40 | $6.46 | $6.21 | $6.24 | $6.24 | 408,024,840 |
| 2023-04-21 | $6.50 | $6.58 | $6.37 | $6.37 | $6.37 | 311,473,170 |
| 2023-04-20 | $6.32 | $6.51 | $6.29 | $6.47 | $6.47 | 374,748,620 |
| 2023-04-19 | $6.47 | $6.57 | $6.32 | $6.34 | $6.34 | 350,268,710 |
| 2023-04-18 | $6.41 | $6.55 | $6.33 | $6.50 | $6.50 | 460,423,670 |
| 2023-04-17 | $6.46 | $6.65 | $6.39 | $6.58 | $6.58 | 415,490,240 |
| 2023-04-14 | $6.37 | $6.53 | $6.34 | $6.49 | $6.49 | 335,365,850 |
| 2023-04-13 | $6.37 | $6.42 | $6.30 | $6.39 | $6.39 | 223,103,250 |
| 2023-04-12 | $6.22 | $6.42 | $6.17 | $6.41 | $6.41 | 403,578,480 |
| 2023-04-11 | $6.16 | $6.24 | $6.05 | $6.22 | $6.22 | 300,297,910 |
| 2023-04-10 | $6.11 | $6.24 | $6.08 | $6.17 | $6.17 | 248,780,180 |
| 2023-04-07 | $6.13 | $6.18 | $6.07 | $6.12 | $6.12 | 183,882,130 |
| 2023-04-06 | $6.14 | $6.19 | $6.05 | $6.11 | $6.11 | 228,097,950 |
| 2023-04-05 | $6.16 | $6.16 | $6.16 | $6.16 | $6.16 | 0 |
| 2023-04-04 | $5.85 | $6.18 | $5.82 | $6.16 | $6.16 | 569,669,950 |
| 2023-04-03 | $5.79 | $5.92 | $5.73 | $5.85 | $5.85 | 257,339,720 |
| 2023-03-31 | $5.83 | $5.87 | $5.77 | $5.80 | $5.80 | 189,089,430 |
| 2023-03-30 | $5.74 | $5.86 | $5.72 | $5.85 | $5.85 | 234,863,160 |
| 2023-03-29 | $5.89 | $5.89 | $5.72 | $5.73 | $5.73 | 277,422,510 |
| 2023-03-28 | $5.90 | $5.97 | $5.83 | $5.86 | $5.86 | 201,583,370 |
| 2023-03-27 | $5.91 | $5.96 | $5.82 | $5.87 | $5.87 | 291,512,740 |
| 2023-03-24 | $6.16 | $6.16 | $5.90 | $5.92 | $5.92 | 501,317,640 |
| 2023-03-23 | $6.06 | $6.20 | $6.02 | $6.18 | $6.18 | 265,355,630 |
| 2023-03-22 | $6.03 | $6.22 | $6.00 | $6.09 | $6.09 | 286,206,610 |
| 2023-03-21 | $6.13 | $6.20 | $6.00 | $6.04 | $6.04 | 332,624,970 |
| 2023-03-20 | $6.27 | $6.54 | $6.11 | $6.12 | $6.12 | 603,860,210 |
| 2023-03-17 | $6.10 | $6.32 | $6.06 | $6.23 | $6.23 | 531,664,210 |
| 2023-03-16 | $6.11 | $6.20 | $6.05 | $6.08 | $6.08 | 311,032,310 |
| 2023-03-15 | $6.02 | $6.25 | $5.92 | $6.18 | $6.18 | 464,902,150 |
| 2023-03-14 | $6.07 | $6.16 | $5.97 | $5.99 | $5.99 | 321,729,330 |
| 2023-03-13 | $5.95 | $6.12 | $5.93 | $6.11 | $6.11 | 400,183,120 |
| 2023-03-10 | $5.89 | $5.96 | $5.83 | $5.84 | $5.84 | 241,088,820 |
| 2023-03-09 | $6.02 | $6.03 | $5.89 | $5.92 | $5.92 | 247,197,800 |
| 2023-03-08 | $5.99 | $6.05 | $5.94 | $6.01 | $6.01 | 224,343,140 |
| 2023-03-07 | $6.06 | $6.28 | $6.02 | $6.03 | $6.03 | 553,450,910 |
| 2023-03-06 | $6.21 | $6.26 | $6.01 | $6.04 | $6.04 | 445,351,110 |
| 2023-03-03 | $5.90 | $6.16 | $5.88 | $6.11 | $6.11 | 618,680,490 |
| 2023-03-02 | $5.74 | $5.95 | $5.72 | $5.89 | $5.89 | 472,025,100 |
| 2023-03-01 | $5.62 | $5.78 | $5.58 | $5.75 | $5.75 | 303,614,620 |
| 2023-02-28 | $5.61 | $5.64 | $5.52 | $5.62 | $5.62 | 242,579,880 |
| 2023-02-27 | $5.59 | $5.65 | $5.57 | $5.60 | $5.60 | 132,268,480 |
| 2023-02-24 | $5.69 | $5.72 | $5.58 | $5.62 | $5.62 | 213,877,900 |
| 2023-02-23 | $5.72 | $5.74 | $5.66 | $5.70 | $5.70 | 151,058,260 |
| 2023-02-22 | $5.72 | $5.79 | $5.71 | $5.72 | $5.72 | 193,860,580 |
| 2023-02-21 | $5.68 | $5.78 | $5.68 | $5.77 | $5.77 | 316,438,800 |
| 2023-02-20 | $5.38 | $5.72 | $5.37 | $5.69 | $5.69 | 567,819,610 |
| 2023-02-17 | $5.44 | $5.46 | $5.36 | $5.37 | $5.37 | 228,101,780 |
| 2023-02-16 | $5.41 | $5.57 | $5.41 | $5.44 | $5.44 | 368,166,890 |
| 2023-02-15 | $5.48 | $5.49 | $5.38 | $5.39 | $5.39 | 174,707,880 |
| 2023-02-14 | $5.46 | $5.52 | $5.44 | $5.49 | $5.49 | 148,735,900 |
| 2023-02-13 | $5.41 | $5.49 | $5.36 | $5.46 | $5.46 | 221,420,460 |
| 2023-02-10 | $5.43 | $5.46 | $5.40 | $5.43 | $5.43 | 135,147,670 |
| 2023-02-09 | $5.39 | $5.46 | $5.38 | $5.44 | $5.44 | 120,336,660 |
| 2023-02-08 | $5.51 | $5.51 | $5.39 | $5.41 | $5.41 | 145,794,880 |
| 2023-02-07 | $5.40 | $5.52 | $5.38 | $5.50 | $5.50 | 220,741,830 |
| 2023-02-06 | $5.37 | $5.44 | $5.34 | $5.40 | $5.40 | 176,796,800 |
| 2023-02-03 | $5.50 | $5.51 | $5.39 | $5.41 | $5.41 | 196,902,260 |
| 2023-02-02 | $5.58 | $5.58 | $5.49 | $5.53 | $5.53 | 188,083,800 |
| 2023-02-01 | $5.55 | $5.58 | $5.48 | $5.57 | $5.57 | 205,565,170 |
| 2023-01-31 | $5.51 | $5.56 | $5.48 | $5.54 | $5.54 | 171,842,220 |
| 2023-01-30 | $5.60 | $5.62 | $5.48 | $5.50 | $5.50 | 258,219,680 |
| 2023-01-20 | $5.38 | $5.57 | $5.36 | $5.57 | $5.57 | 310,349,680 |
| 2023-01-19 | $5.35 | $5.39 | $5.31 | $5.39 | $5.39 | 180,545,060 |
| 2023-01-18 | $5.39 | $5.44 | $5.36 | $5.37 | $5.37 | 119,252,710 |
| 2023-01-17 | $5.44 | $5.46 | $5.36 | $5.39 | $5.39 | 155,643,750 |
| 2023-01-16 | $5.44 | $5.50 | $5.36 | $5.46 | $5.46 | 227,455,010 |
| 2023-01-13 | $5.40 | $5.46 | $5.38 | $5.45 | $5.45 | 139,742,680 |
| 2023-01-12 | $5.42 | $5.44 | $5.35 | $5.39 | $5.39 | 123,246,340 |
| 2023-01-11 | $5.43 | $5.50 | $5.42 | $5.43 | $5.43 | 174,121,050 |
| 2023-01-10 | $5.51 | $5.52 | $5.41 | $5.43 | $5.43 | 135,921,250 |
| 2023-01-09 | $5.54 | $5.56 | $5.47 | $5.53 | $5.53 | 149,959,170 |
| 2023-01-06 | $5.59 | $5.62 | $5.51 | $5.52 | $5.52 | 162,716,060 |
| 2023-01-05 | $5.62 | $5.63 | $5.54 | $5.59 | $5.59 | 198,902,090 |
| 2023-01-04 | $5.49 | $5.65 | $5.45 | $5.60 | $5.60 | 219,935,350 |
| 2023-01-03 | $5.44 | $5.52 | $5.37 | $5.49 | $5.49 | 184,636,680 |
| 2023-01-02 | $5.43 | $5.43 | $5.43 | $5.43 | $5.43 | 0 |
| 2022-12-30 | $5.34 | $5.46 | $5.32 | $5.43 | $5.43 | 178,223,890 |
| 2022-12-29 | $5.40 | $5.40 | $5.29 | $5.32 | $5.32 | 169,470,310 |
| 2022-12-28 | $5.40 | $5.44 | $5.36 | $5.39 | $5.39 | 121,464,400 |
| 2022-12-27 | $5.42 | $5.50 | $5.40 | $5.41 | $5.41 | 154,124,030 |
| 2022-12-26 | $5.42 | $5.43 | $5.30 | $5.37 | $5.37 | 175,474,710 |
| 2022-12-23 | $5.42 | $5.45 | $5.37 | $5.42 | $5.42 | 99,512,930 |
| 2022-12-22 | $5.50 | $5.56 | $5.38 | $5.43 | $5.43 | 227,726,250 |
| 2022-12-21 | $5.50 | $5.50 | $5.43 | $5.46 | $5.46 | 99,088,040 |
| 2022-12-20 | $5.54 | $5.60 | $5.46 | $5.49 | $5.49 | 141,349,420 |
| 2022-12-19 | $5.67 | $5.74 | $5.51 | $5.53 | $5.53 | 187,097,920 |
| 2022-12-16 | $5.62 | $5.76 | $5.61 | $5.69 | $5.69 | 184,631,720 |
| 2022-12-15 | $5.70 | $5.72 | $5.58 | $5.61 | $5.61 | 214,266,800 |
| 2022-12-14 | $5.77 | $5.79 | $5.68 | $5.71 | $5.71 | 185,485,190 |
| 2022-12-13 | $5.75 | $5.84 | $5.71 | $5.77 | $5.77 | 165,077,530 |
| 2022-12-12 | $5.90 | $5.95 | $5.74 | $5.77 | $5.77 | 251,397,320 |
| 2022-12-09 | $5.98 | $5.99 | $5.81 | $5.94 | $5.94 | 258,677,150 |
| 2022-12-08 | $5.87 | $5.99 | $5.84 | $5.90 | $5.90 | 185,782,350 |
| 2022-12-07 | $5.94 | $6.01 | $5.82 | $5.88 | $5.88 | 281,822,550 |
| 2022-12-06 | $6.02 | $6.14 | $5.93 | $5.97 | $5.97 | 327,477,560 |
| 2022-12-05 | $5.82 | $6.17 | $5.73 | $6.11 | $6.11 | 649,013,200 |
| 2022-12-01 | $5.89 | $5.92 | $5.70 | $5.74 | $5.74 | 396,136,490 |
| 2022-11-30 | $5.85 | $5.93 | $5.79 | $5.88 | $5.88 | 309,704,220 |
| 2022-11-29 | $5.78 | $5.98 | $5.75 | $5.88 | $5.88 | 626,453,880 |
| 2022-11-28 | $5.61 | $5.76 | $5.58 | $5.64 | $5.64 | 379,536,110 |
| 2022-11-25 | $5.43 | $5.78 | $5.42 | $5.74 | $5.74 | 569,927,470 |
| 2022-11-24 | $5.53 | $5.57 | $5.36 | $5.42 | $5.42 | 265,056,650 |
| 2022-11-23 | $5.44 | $5.78 | $5.40 | $5.52 | $5.52 | 619,973,210 |
| 2022-11-22 | $5.20 | $5.58 | $5.16 | $5.46 | $5.46 | 532,245,800 |
| 2022-11-21 | $5.19 | $5.21 | $5.11 | $5.17 | $5.17 | 108,604,760 |
| 2022-11-18 | $5.28 | $5.31 | $5.20 | $5.23 | $5.23 | 143,703,520 |
| 2022-11-17 | $5.27 | $5.30 | $5.22 | $5.27 | $5.27 | 138,547,580 |
| 2022-11-16 | $5.31 | $5.32 | $5.22 | $5.26 | $5.26 | 157,711,210 |
| 2022-11-15 | $5.29 | $5.34 | $5.25 | $5.32 | $5.32 | 194,083,040 |
| 2022-11-14 | $5.28 | $5.38 | $5.25 | $5.29 | $5.29 | 434,126,020 |
| 2022-11-11 | $4.99 | $5.23 | $4.98 | $5.18 | $5.18 | 408,426,060 |
| 2022-11-10 | $4.89 | $4.96 | $4.84 | $4.93 | $4.93 | 123,688,520 |
| 2022-11-09 | $4.90 | $4.99 | $4.90 | $4.91 | $4.91 | 116,441,460 |
| 2022-11-08 | $4.87 | $4.92 | $4.86 | $4.89 | $4.89 | 107,233,850 |
| 2022-11-07 | $4.80 | $4.90 | $4.80 | $4.88 | $4.88 | 155,898,580 |
| 2022-11-04 | $4.74 | $4.84 | $4.73 | $4.82 | $4.82 | 190,873,620 |
| 2022-11-03 | $4.78 | $4.79 | $4.68 | $4.74 | $4.74 | 198,889,290 |
| 2022-11-02 | $4.81 | $4.82 | $4.77 | $4.80 | $4.80 | 239,851,600 |
| 2022-11-01 | $4.77 | $4.84 | $4.73 | $4.83 | $4.83 | 220,665,630 |
| 2022-10-31 | $4.91 | $4.95 | $4.72 | $4.75 | $4.75 | 275,396,710 |
| 2022-10-28 | $4.91 | $4.97 | $4.86 | $4.90 | $4.90 | 179,664,940 |
| 2022-10-27 | $4.89 | $4.96 | $4.88 | $4.92 | $4.92 | 152,639,310 |
| 2022-10-26 | $5.00 | $5.04 | $4.83 | $4.89 | $4.89 | 275,970,810 |
| 2022-10-25 | $5.01 | $5.05 | $4.99 | $5.00 | $5.00 | 144,177,230 |
| 2022-10-24 | $5.15 | $5.16 | $4.98 | $4.99 | $4.99 | 255,437,300 |
| 2022-10-21 | $5.12 | $5.23 | $5.11 | $5.16 | $5.16 | 186,049,290 |
| 2022-10-20 | $5.12 | $5.15 | $5.08 | $5.10 | $5.10 | 124,938,900 |
| 2022-10-19 | $5.19 | $5.23 | $5.12 | $5.13 | $5.13 | 132,014,310 |
| 2022-10-18 | $5.21 | $5.25 | $5.16 | $5.18 | $5.18 | 109,553,180 |
| 2022-10-17 | $5.22 | $5.23 | $5.12 | $5.20 | $5.20 | 139,771,340 |
| 2022-10-14 | $5.17 | $5.35 | $5.17 | $5.22 | $5.22 | 198,292,730 |
| 2022-10-13 | $5.23 | $5.26 | $5.12 | $5.15 | $5.15 | 154,019,540 |
| 2022-10-12 | $5.13 | $5.27 | $5.11 | $5.25 | $5.25 | 149,549,650 |
| 2022-10-11 | $5.23 | $5.26 | $5.12 | $5.13 | $5.13 | 125,720,180 |
| 2022-10-10 | $5.16 | $5.29 | $5.13 | $5.22 | $5.22 | 215,456,690 |
| 2022-09-30 | $5.03 | $5.19 | $5.03 | $5.15 | $5.15 | 218,691,340 |
| 2022-09-29 | $5.13 | $5.14 | $4.98 | $5.01 | $5.01 | 158,373,310 |
| 2022-09-28 | $5.13 | $5.18 | $5.10 | $5.10 | $5.10 | 109,945,970 |
| 2022-09-27 | $5.12 | $5.17 | $5.07 | $5.15 | $5.15 | 130,694,000 |
| 2022-09-26 | $5.21 | $5.26 | $5.13 | $5.15 | $5.15 | 177,500,300 |
| 2022-09-23 | $5.11 | $5.29 | $5.11 | $5.22 | $5.22 | 195,229,800 |
| 2022-09-22 | $5.13 | $5.15 | $5.05 | $5.12 | $5.12 | 143,810,760 |
| 2022-09-21 | $5.10 | $5.18 | $5.08 | $5.15 | $5.15 | 151,437,250 |
| 2022-09-20 | $5.26 | $5.26 | $5.08 | $5.11 | $5.11 | 209,570,680 |
| 2022-09-19 | $5.17 | $5.28 | $5.12 | $5.24 | $5.24 | 165,145,590 |
| 2022-09-16 | $5.35 | $5.39 | $5.15 | $5.15 | $5.15 | 254,287,160 |
| 2022-09-15 | $5.28 | $5.41 | $5.27 | $5.37 | $5.37 | 284,683,220 |
| 2022-09-14 | $5.28 | $5.32 | $5.24 | $5.26 | $5.26 | 154,131,510 |
| 2022-09-13 | $5.34 | $5.41 | $5.30 | $5.32 | $5.32 | 183,629,140 |
| 2022-09-12 | $5.36 | $5.36 | $5.36 | $5.36 | $5.36 | 0 |
| 2022-09-09 | $5.24 | $5.38 | $5.22 | $5.36 | $5.36 | 260,517,720 |
| 2022-09-08 | $5.24 | $5.26 | $5.17 | $5.23 | $5.23 | 116,052,380 |
| 2022-09-07 | $5.22 | $5.25 | $5.18 | $5.23 | $5.23 | 114,529,330 |
| 2022-09-06 | $5.17 | $5.25 | $5.16 | $5.24 | $5.24 | 224,660,520 |
| 2022-09-05 | $5.10 | $5.17 | $5.08 | $5.17 | $5.17 | 138,243,400 |
| 2022-09-02 | $5.15 | $5.16 | $5.06 | $5.11 | $5.11 | 162,118,840 |
| 2022-09-01 | $5.11 | $5.20 | $5.09 | $5.15 | $5.15 | 187,067,780 |
| 2022-08-31 | $5.08 | $5.15 | $5.05 | $5.14 | $5.14 | 228,282,710 |
| 2022-08-30 | $5.04 | $5.12 | $5.02 | $5.07 | $5.07 | 149,291,380 |
| 2022-08-29 | $4.96 | $5.05 | $4.93 | $5.04 | $5.04 | 142,555,140 |
| 2022-08-26 | $5.03 | $5.03 | $4.96 | $5.01 | $5.01 | 113,863,180 |
| 2022-08-25 | $4.94 | $5.03 | $4.93 | $5.02 | $5.02 | 166,618,690 |
| 2022-08-24 | $4.98 | $5.02 | $4.91 | $4.92 | $4.92 | 127,984,900 |
| 2022-08-23 | $5.00 | $5.01 | $4.93 | $4.98 | $4.98 | 97,565,450 |
| 2022-08-22 | $4.95 | $5.03 | $4.94 | $5.02 | $5.02 | 152,710,350 |
| 2022-08-19 | $4.90 | $4.99 | $4.90 | $4.95 | $4.95 | 131,645,260 |
| 2022-08-18 | $4.98 | $4.98 | $4.90 | $4.91 | $4.91 | 102,830,910 |
| 2022-08-17 | $4.92 | $4.98 | $4.89 | $4.98 | $4.98 | 151,500,290 |
| 2022-08-16 | $4.89 | $4.95 | $4.88 | $4.92 | $4.92 | 114,655,180 |
| 2022-08-15 | $4.91 | $4.96 | $4.87 | $4.88 | $4.88 | 134,846,240 |
| 2022-08-12 | $4.88 | $4.93 | $4.86 | $4.92 | $4.92 | 104,849,650 |
| 2022-08-11 | $4.83 | $4.90 | $4.83 | $4.88 | $4.88 | 131,247,890 |
| 2022-08-10 | $4.85 | $4.85 | $4.80 | $4.82 | $4.82 | 109,039,270 |
| 2022-08-09 | $4.89 | $4.89 | $4.84 | $4.85 | $4.85 | 111,680,480 |
| 2022-08-08 | $4.90 | $4.96 | $4.87 | $4.89 | $4.89 | 116,423,380 |
| 2022-08-05 | $4.87 | $4.92 | $4.83 | $4.91 | $4.91 | 118,242,170 |
| 2022-08-04 | $4.86 | $4.88 | $4.82 | $4.86 | $4.86 | 112,045,910 |
| 2022-08-03 | $4.95 | $4.96 | $4.84 | $4.84 | $4.84 | 143,884,380 |
| 2022-08-02 | $4.99 | $5.00 | $4.85 | $4.92 | $4.92 | 230,287,610 |
| 2022-08-01 | $5.03 | $5.04 | $4.98 | $5.01 | $5.01 | 163,705,840 |
| 2022-07-29 | $5.12 | $5.14 | $5.03 | $5.04 | $5.04 | 197,535,420 |
| 2022-07-28 | $5.16 | $5.17 | $5.10 | $5.12 | $5.12 | 162,523,370 |
| 2022-07-27 | $5.24 | $5.24 | $5.12 | $5.14 | $5.14 | 153,295,300 |
| 2022-07-26 | $5.13 | $5.27 | $5.11 | $5.24 | $5.24 | 176,268,290 |
| 2022-07-25 | $5.11 | $5.18 | $5.07 | $5.13 | $5.13 | 132,995,220 |
| 2022-07-22 | $5.16 | $5.19 | $5.07 | $5.11 | $5.11 | 191,333,050 |
| 2022-07-21 | $5.32 | $5.32 | $5.14 | $5.15 | $5.15 | 315,660,620 |
| 2022-07-20 | $5.39 | $5.39 | $5.31 | $5.33 | $5.33 | 117,206,240 |
| 2022-07-19 | $5.36 | $5.39 | $5.30 | $5.36 | $5.36 | 129,288,970 |
| 2022-07-18 | $5.30 | $5.38 | $5.28 | $5.35 | $5.35 | 146,179,320 |
| 2022-07-15 | $5.46 | $5.50 | $5.28 | $5.28 | $5.28 | 306,672,020 |
| 2022-07-14 | $5.61 | $5.61 | $5.39 | $5.44 | $5.44 | 269,238,960 |
| 2022-07-13 | $5.62 | $5.75 | $5.55 | $5.56 | $5.56 | 342,763,130 |
| 2022-07-12 | $5.46 | $5.63 | $5.45 | $5.57 | $5.57 | 274,143,000 |
| 2022-07-11 | $5.38 | $5.49 | $5.36 | $5.45 | $5.45 | 185,746,960 |
| 2022-07-08 | $5.34 | $5.43 | $5.31 | $5.39 | $5.39 | 160,080,330 |
| 2022-07-07 | $5.32 | $5.35 | $5.30 | $5.31 | $5.31 | 136,103,380 |
| 2022-07-06 | $5.41 | $5.41 | $5.29 | $5.35 | $5.35 | 202,208,690 |
| 2022-07-05 | $5.43 | $5.47 | $5.38 | $5.43 | $5.43 | 175,746,810 |
| 2022-07-04 | $5.45 | $5.47 | $5.37 | $5.41 | $5.41 | 189,419,120 |
| 2022-07-01 | $5.36 | $5.55 | $5.36 | $5.47 | $5.47 | 303,179,540 |
| 2022-06-30 | $5.30 | $5.37 | $5.26 | $5.32 | $5.32 | 235,205,920 |
| 2022-06-29 | $5.41 | $5.59 | $5.39 | $5.53 | $5.28 | 428,706,800 |
| 2022-06-28 | $5.42 | $5.46 | $5.37 | $5.41 | $5.17 | 261,704,760 |
| 2022-06-27 | $5.43 | $5.47 | $5.40 | $5.42 | $5.18 | 233,388,260 |
| 2022-06-24 | $5.53 | $5.54 | $5.38 | $5.43 | $5.19 | 243,392,140 |
| 2022-06-23 | $5.45 | $5.52 | $5.41 | $5.52 | $5.27 | 207,461,170 |
| 2022-06-22 | $5.54 | $5.55 | $5.42 | $5.43 | $5.19 | 182,276,620 |
| 2022-06-21 | $5.49 | $5.63 | $5.46 | $5.54 | $5.29 | 292,651,420 |
| 2022-06-20 | $5.44 | $5.51 | $5.41 | $5.48 | $5.23 | 240,280,210 |
| 2022-06-17 | $5.41 | $5.46 | $5.38 | $5.43 | $5.19 | 170,297,890 |
| 2022-06-16 | $5.56 | $5.60 | $5.44 | $5.45 | $5.21 | 229,130,130 |
| 2022-06-15 | $5.37 | $5.61 | $5.33 | $5.53 | $5.28 | 452,873,740 |
| 2022-06-14 | $5.26 | $5.38 | $5.25 | $5.38 | $5.14 | 217,801,570 |
| 2022-06-13 | $5.49 | $5.49 | $5.27 | $5.32 | $5.08 | 332,341,050 |
| 2022-06-10 | $5.43 | $5.49 | $5.37 | $5.48 | $5.23 | 306,519,690 |
| 2022-06-09 | $5.36 | $5.49 | $5.34 | $5.46 | $5.21 | 342,646,630 |
| 2022-06-08 | $5.41 | $5.42 | $5.31 | $5.36 | $5.12 | 228,643,180 |
| 2022-06-07 | $5.28 | $5.43 | $5.27 | $5.38 | $5.14 | 429,356,150 |
| 2022-06-06 | $5.45 | $5.45 | $5.27 | $5.31 | $5.07 | 510,226,750 |
| 2022-06-02 | $5.52 | $5.55 | $5.42 | $5.45 | $5.21 | 207,487,630 |
| 2022-06-01 | $5.50 | $5.54 | $5.45 | $5.52 | $5.27 | 219,105,050 |
| 2022-05-31 | $5.51 | $5.55 | $5.45 | $5.51 | $5.26 | 272,305,260 |
| 2022-05-30 | $5.65 | $5.70 | $5.48 | $5.52 | $5.27 | 283,022,350 |
| 2022-05-27 | $5.71 | $5.73 | $5.59 | $5.64 | $5.39 | 259,744,990 |
| 2022-05-26 | $5.67 | $5.76 | $5.66 | $5.69 | $5.43 | 216,771,960 |
| 2022-05-25 | $5.63 | $5.66 | $5.60 | $5.65 | $5.40 | 189,278,880 |
| 2022-05-24 | $5.73 | $5.74 | $5.57 | $5.60 | $5.35 | 258,578,000 |
| 2022-05-23 | $5.88 | $5.90 | $5.71 | $5.72 | $5.46 | 288,759,810 |
| 2022-05-20 | $5.88 | $5.96 | $5.83 | $5.91 | $5.64 | 231,934,800 |
| 2022-05-19 | $5.73 | $5.92 | $5.71 | $5.89 | $5.63 | 211,074,670 |
| 2022-05-18 | $5.86 | $5.87 | $5.73 | $5.80 | $5.54 | 191,453,070 |
| 2022-05-17 | $5.95 | $5.98 | $5.84 | $5.88 | $5.62 | 211,060,770 |
| 2022-05-16 | $5.95 | $6.01 | $5.81 | $5.98 | $5.71 | 277,534,720 |
| 2022-05-13 | $5.78 | $5.90 | $5.74 | $5.87 | $5.61 | 255,452,670 |
| 2022-05-12 | $5.82 | $5.89 | $5.70 | $5.77 | $5.51 | 259,942,530 |
| 2022-05-11 | $6.03 | $6.04 | $5.83 | $5.85 | $5.59 | 396,487,610 |
| 2022-05-10 | $5.86 | $6.06 | $5.77 | $6.04 | $5.77 | 340,544,640 |
| 2022-05-09 | $5.96 | $6.05 | $5.83 | $5.91 | $5.64 | 223,413,250 |
| 2022-05-06 | $6.05 | $6.09 | $5.87 | $5.97 | $5.70 | 311,291,740 |
| 2022-05-05 | $6.29 | $6.40 | $6.15 | $6.19 | $5.91 | 395,022,580 |
| 2022-05-04 | $6.28 | $6.28 | $6.28 | $6.28 | $6.00 | 0 |
| 2022-05-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.00 | 0 |
| 2022-04-29 | $6.16 | $6.30 | $6.02 | $6.28 | $6.00 | 522,392,220 |
| 2022-04-28 | $5.88 | $6.19 | $5.86 | $6.18 | $5.90 | 514,801,300 |
| 2022-04-27 | $6.00 | $6.08 | $5.74 | $5.93 | $5.66 | 515,451,240 |
| 2022-04-26 | $5.65 | $5.98 | $5.65 | $5.85 | $5.59 | 414,709,690 |
| 2022-04-25 | $5.80 | $5.97 | $5.67 | $5.67 | $5.42 | 351,801,330 |
| 2022-04-22 | $5.74 | $5.95 | $5.72 | $5.89 | $5.63 | 283,638,620 |
| 2022-04-21 | $5.80 | $5.92 | $5.74 | $5.78 | $5.52 | 254,595,780 |
| 2022-04-20 | $6.11 | $6.11 | $5.80 | $5.86 | $5.60 | 415,845,130 |
| 2022-04-19 | $5.93 | $6.10 | $5.87 | $6.09 | $5.82 | 333,847,180 |
| 2022-04-18 | $6.05 | $6.23 | $5.90 | $5.94 | $5.67 | 414,107,180 |
| 2022-04-15 | $6.01 | $6.24 | $5.98 | $6.04 | $5.77 | 383,325,020 |
| 2022-04-14 | $5.95 | $6.10 | $5.85 | $6.01 | $5.74 | 324,171,640 |
| 2022-04-13 | $5.93 | $6.08 | $5.84 | $5.93 | $5.66 | 343,943,540 |
| 2022-04-12 | $6.01 | $6.11 | $5.91 | $5.93 | $5.66 | 437,022,200 |
| 2022-04-11 | $6.11 | $6.23 | $6.00 | $6.07 | $5.80 | 555,509,780 |
| 2022-04-08 | $5.98 | $6.22 | $5.91 | $6.12 | $5.85 | 732,791,030 |
| 2022-04-07 | $5.96 | $6.05 | $5.83 | $5.90 | $5.64 | 548,849,360 |
| 2022-04-06 | $5.56 | $6.03 | $5.54 | $5.97 | $5.70 | 945,506,690 |
| 2022-04-05 | $5.51 | $5.51 | $5.51 | $5.51 | $5.26 | 0 |
| 2022-04-04 | $5.51 | $5.51 | $5.51 | $5.51 | $5.26 | 0 |
| 2022-04-01 | $5.40 | $5.54 | $5.39 | $5.51 | $5.26 | 339,023,760 |
| 2022-03-31 | $5.45 | $5.55 | $5.42 | $5.44 | $5.20 | 342,267,700 |
| 2022-03-30 | $5.32 | $5.48 | $5.27 | $5.44 | $5.20 | 360,919,540 |
| 2022-03-29 | $5.34 | $5.35 | $5.24 | $5.30 | $5.06 | 215,127,730 |
| 2022-03-28 | $5.22 | $5.39 | $5.20 | $5.34 | $5.10 | 300,644,650 |
| 2022-03-25 | $5.25 | $5.32 | $5.16 | $5.26 | $5.02 | 285,302,210 |
| 2022-03-24 | $5.21 | $5.38 | $5.20 | $5.27 | $5.03 | 265,663,490 |
| 2022-03-23 | $5.10 | $5.34 | $5.06 | $5.26 | $5.02 | 476,802,980 |
| 2022-03-22 | $4.94 | $5.09 | $4.90 | $5.06 | $4.83 | 284,024,700 |
| 2022-03-21 | $5.03 | $5.03 | $4.90 | $4.93 | $4.71 | 229,664,350 |
| 2022-03-18 | $4.90 | $5.07 | $4.89 | $4.98 | $4.76 | 392,579,120 |
| 2022-03-17 | $4.93 | $5.00 | $4.89 | $4.93 | $4.71 | 279,440,630 |
| 2022-03-16 | $4.81 | $4.87 | $4.67 | $4.87 | $4.65 | 374,512,250 |
| 2022-03-15 | $5.11 | $5.14 | $4.75 | $4.75 | $4.54 | 504,265,110 |
| 2022-03-14 | $5.13 | $5.32 | $5.10 | $5.15 | $4.92 | 220,056,550 |
| 2022-03-11 | $5.20 | $5.21 | $5.04 | $5.19 | $4.96 | 327,889,490 |
| 2022-03-10 | $5.43 | $5.45 | $5.27 | $5.28 | $5.04 | 253,441,690 |
| 2022-03-09 | $5.40 | $5.49 | $5.13 | $5.35 | $5.11 | 342,156,730 |
| 2022-03-08 | $5.44 | $5.52 | $5.33 | $5.37 | $5.13 | 333,021,150 |
| 2022-03-07 | $5.44 | $5.57 | $5.41 | $5.47 | $5.22 | 370,485,650 |
| 2022-03-04 | $5.46 | $5.49 | $5.38 | $5.45 | $5.21 | 262,228,450 |
| 2022-03-03 | $5.25 | $5.50 | $5.22 | $5.49 | $5.24 | 600,630,790 |
| 2022-03-02 | $5.14 | $5.25 | $5.13 | $5.20 | $4.97 | 202,818,920 |
| 2022-03-01 | $5.08 | $5.20 | $5.08 | $5.16 | $4.93 | 189,075,980 |
| 2022-02-28 | $5.06 | $5.09 | $5.03 | $5.09 | $4.86 | 142,322,930 |
| 2022-02-25 | $5.21 | $5.23 | $5.04 | $5.07 | $4.84 | 298,404,580 |
| 2022-02-24 | $5.29 | $5.30 | $5.10 | $5.15 | $4.92 | 326,056,910 |
| 2022-02-23 | $5.41 | $5.42 | $5.30 | $5.30 | $5.06 | 257,707,660 |
| 2022-02-22 | $5.39 | $5.43 | $5.34 | $5.39 | $5.15 | 243,790,140 |
| 2022-02-21 | $5.45 | $5.50 | $5.36 | $5.46 | $5.21 | 261,186,340 |
| 2022-02-18 | $5.32 | $5.51 | $5.30 | $5.50 | $5.25 | 273,273,630 |
| 2022-02-17 | $5.41 | $5.43 | $5.32 | $5.36 | $5.12 | 178,205,340 |
| 2022-02-16 | $5.33 | $5.46 | $5.33 | $5.41 | $5.17 | 266,275,960 |
| 2022-02-15 | $5.35 | $5.38 | $5.26 | $5.31 | $5.07 | 261,214,420 |
| 2022-02-14 | $5.60 | $5.63 | $5.32 | $5.35 | $5.11 | 461,125,000 |
| 2022-02-11 | $5.45 | $5.77 | $5.44 | $5.60 | $5.35 | 535,819,030 |
| 2022-02-10 | $5.39 | $5.51 | $5.35 | $5.46 | $5.21 | 288,548,230 |
| 2022-02-09 | $5.52 | $5.53 | $5.38 | $5.41 | $5.17 | 313,087,580 |
| 2022-02-08 | $5.50 | $5.51 | $5.40 | $5.49 | $5.24 | 310,269,030 |
| 2022-02-07 | $5.27 | $5.49 | $5.27 | $5.48 | $5.23 | 366,055,610 |
| 2022-02-04 | $5.20 | $5.20 | $5.20 | $5.20 | $4.97 | 0 |
| 2022-02-03 | $5.20 | $5.20 | $5.20 | $5.20 | $4.97 | 0 |
| 2022-02-02 | $5.20 | $5.20 | $5.20 | $5.20 | $4.97 | 0 |
| 2022-02-01 | $5.20 | $5.20 | $5.20 | $5.20 | $4.97 | 0 |
| 2022-01-28 | $5.36 | $5.38 | $5.20 | $5.20 | $4.97 | 282,420,850 |
| 2022-01-27 | $5.38 | $5.44 | $5.30 | $5.37 | $5.13 | 229,377,480 |
| 2022-01-26 | $5.30 | $5.38 | $5.26 | $5.38 | $5.14 | 158,263,640 |
| 2022-01-25 | $5.38 | $5.40 | $5.30 | $5.30 | $5.06 | 231,554,310 |
| 2022-01-24 | $5.35 | $5.52 | $5.32 | $5.41 | $5.17 | 382,041,450 |
| 2022-01-21 | $5.40 | $5.42 | $5.30 | $5.33 | $5.09 | 218,471,320 |
| 2022-01-20 | $5.35 | $5.45 | $5.34 | $5.40 | $5.16 | 455,575,760 |
| 2022-01-19 | $5.27 | $5.44 | $5.26 | $5.37 | $5.13 | 453,317,490 |
| 2022-01-18 | $4.98 | $5.32 | $4.98 | $5.28 | $5.04 | 451,673,440 |
| 2022-01-17 | $5.01 | $5.04 | $4.96 | $4.99 | $4.77 | 179,624,140 |
| 2022-01-14 | $5.20 | $5.22 | $5.00 | $5.02 | $4.79 | 360,635,620 |
| 2022-01-13 | $5.25 | $5.37 | $5.18 | $5.20 | $4.97 | 286,420,100 |
| 2022-01-12 | $5.34 | $5.35 | $5.17 | $5.26 | $5.02 | 355,942,140 |
| 2022-01-11 | $5.37 | $5.44 | $5.32 | $5.38 | $5.14 | 415,603,770 |
| 2022-01-10 | $5.32 | $5.40 | $5.25 | $5.37 | $5.13 | 411,344,870 |
| 2022-01-07 | $5.12 | $5.28 | $5.11 | $5.24 | $5.00 | 416,666,520 |
| 2022-01-06 | $5.02 | $5.15 | $5.01 | $5.13 | $4.90 | 294,554,260 |
| 2022-01-05 | $5.03 | $5.08 | $5.01 | $5.02 | $4.79 | 151,503,150 |
| 2022-01-04 | $4.99 | $5.05 | $4.96 | $5.03 | $4.80 | 158,400,470 |
| 2022-01-03 | $5.00 | $5.00 | $5.00 | $5.00 | $4.78 | 0 |
| 2021-12-31 | $4.95 | $5.02 | $4.91 | $5.00 | $4.78 | 180,833,900 |
| 2021-12-30 | $4.96 | $4.97 | $4.93 | $4.94 | $4.72 | 85,823,760 |
| 2021-12-29 | $4.99 | $5.01 | $4.94 | $4.94 | $4.72 | 104,056,430 |
| 2021-12-28 | $5.02 | $5.02 | $4.93 | $4.99 | $4.77 | 156,797,450 |
| 2021-12-27 | $4.94 | $5.02 | $4.93 | $5.01 | $4.79 | 137,756,030 |
| 2021-12-24 | $4.96 | $4.98 | $4.92 | $4.96 | $4.74 | 122,949,030 |
| 2021-12-23 | $4.94 | $4.98 | $4.93 | $4.96 | $4.74 | 107,997,440 |
| 2021-12-22 | $5.03 | $5.04 | $4.93 | $4.95 | $4.73 | 152,702,220 |
| 2021-12-21 | $4.99 | $5.06 | $4.97 | $5.02 | $4.79 | 179,919,140 |
| 2021-12-20 | $4.92 | $5.01 | $4.91 | $4.99 | $4.77 | 212,965,950 |
| 2021-12-17 | $4.97 | $5.01 | $4.93 | $4.95 | $4.73 | 186,740,410 |
| 2021-12-16 | $4.90 | $4.97 | $4.90 | $4.95 | $4.73 | 164,421,680 |
| 2021-12-15 | $4.81 | $4.95 | $4.79 | $4.89 | $4.67 | 230,961,870 |
| 2021-12-14 | $4.90 | $4.95 | $4.79 | $4.81 | $4.59 | 192,934,790 |
| 2021-12-13 | $4.93 | $5.00 | $4.90 | $4.91 | $4.69 | 247,245,900 |
| 2021-12-07 | $4.86 | $4.95 | $4.84 | $4.90 | $4.68 | 307,073,010 |
| 2021-12-06 | $4.79 | $4.89 | $4.77 | $4.80 | $4.58 | 205,263,620 |
| 2021-12-03 | $4.78 | $4.78 | $4.78 | $4.78 | $4.57 | 150,420,670 |
| 2021-12-02 | $4.75 | $4.75 | $4.75 | $4.75 | $4.54 | 164,536,660 |
| 2021-12-01 | $4.64 | $4.70 | $4.63 | $4.69 | $4.48 | 90,529,920 |
| 2021-11-30 | $4.63 | $4.68 | $4.63 | $4.64 | $4.43 | 94,359,280 |
| 2021-11-29 | $4.65 | $4.68 | $4.63 | $4.64 | $4.43 | 87,146,140 |
| 2021-11-26 | $4.70 | $4.71 | $4.67 | $4.67 | $4.46 | 63,267,000 |
| 2021-11-25 | $4.70 | $4.72 | $4.69 | $4.71 | $4.50 | 63,093,740 |
| 2021-11-24 | $4.69 | $4.72 | $4.67 | $4.70 | $4.49 | 68,025,160 |
| 2021-11-23 | $4.67 | $4.73 | $4.66 | $4.69 | $4.48 | 90,846,070 |
| 2021-11-22 | $4.73 | $4.74 | $4.67 | $4.68 | $4.47 | 125,041,280 |
| 2021-11-19 | $4.67 | $4.76 | $4.65 | $4.75 | $4.54 | 163,260,990 |
| 2021-11-18 | $4.71 | $4.72 | $4.66 | $4.67 | $4.46 | 83,609,040 |
| 2021-11-17 | $4.71 | $4.74 | $4.70 | $4.70 | $4.49 | 74,612,280 |
| 2021-11-16 | $4.77 | $4.79 | $4.69 | $4.71 | $4.50 | 116,853,280 |
| 2021-11-15 | $4.80 | $4.83 | $4.73 | $4.76 | $4.55 | 113,041,530 |
| 2021-11-12 | $4.84 | $4.89 | $4.81 | $4.81 | $4.59 | 182,563,240 |
| 2021-11-11 | $4.63 | $4.90 | $4.61 | $4.88 | $4.66 | 434,211,710 |
| 2021-11-10 | $4.57 | $4.65 | $4.52 | $4.64 | $4.43 | 154,744,200 |
| 2021-11-09 | $4.59 | $4.60 | $4.56 | $4.57 | $4.36 | 97,222,750 |
| 2021-11-08 | $4.61 | $4.63 | $4.58 | $4.58 | $4.37 | 102,777,070 |
| 2021-11-05 | $4.66 | $4.66 | $4.66 | $4.66 | $4.45 | 159,922,300 |
| 2021-11-04 | $4.70 | $4.72 | $4.66 | $4.66 | $4.45 | 110,348,010 |
| 2021-11-03 | $4.66 | $4.72 | $4.65 | $4.70 | $4.49 | 93,389,400 |
| 2021-11-02 | $4.75 | $4.76 | $4.65 | $4.67 | $4.46 | 174,690,180 |
| 2021-11-01 | $4.66 | $4.77 | $4.65 | $4.77 | $4.56 | 238,982,330 |
| 2021-10-29 | $4.61 | $4.67 | $4.60 | $4.66 | $4.45 | 129,600,680 |
| 2021-10-28 | $4.61 | $4.63 | $4.58 | $4.61 | $4.40 | 113,284,910 |
| 2021-10-27 | $4.68 | $4.69 | $4.60 | $4.62 | $4.41 | 156,033,440 |
| 2021-10-26 | $4.68 | $4.72 | $4.66 | $4.66 | $4.45 | 128,879,100 |
| 2021-10-25 | $4.67 | $4.71 | $4.66 | $4.69 | $4.48 | 138,416,300 |
| 2021-10-22 | $4.74 | $4.79 | $4.72 | $4.73 | $4.52 | 159,878,030 |
| 2021-10-21 | $4.67 | $4.75 | $4.66 | $4.73 | $4.52 | 138,847,480 |
| 2021-10-20 | $4.72 | $4.72 | $4.65 | $4.67 | $4.46 | 120,292,000 |
| 2021-10-19 | $4.70 | $4.73 | $4.67 | $4.71 | $4.50 | 97,548,530 |
| 2021-10-18 | $4.65 | $4.73 | $4.65 | $4.71 | $4.50 | 151,006,500 |
| 2021-10-15 | $4.72 | $4.73 | $4.64 | $4.66 | $4.45 | 243,401,050 |
| 2021-10-14 | $4.73 | $4.74 | $4.68 | $4.72 | $4.51 | 114,904,950 |
| 2021-10-13 | $4.76 | $4.78 | $4.71 | $4.72 | $4.51 | 174,251,590 |
| 2021-10-12 | $4.82 | $4.83 | $4.74 | $4.77 | $4.56 | 206,501,170 |
| 2021-10-11 | $4.85 | $4.87 | $4.80 | $4.83 | $4.61 | 149,783,490 |
| 2021-09-30 | $4.82 | $4.84 | $4.76 | $4.80 | $4.58 | 193,766,010 |
| 2021-09-29 | $4.85 | $4.88 | $4.79 | $4.82 | $4.60 | 207,123,400 |
| 2021-09-28 | $4.85 | $4.92 | $4.83 | $4.87 | $4.65 | 229,083,310 |
| 2021-09-27 | $4.93 | $4.95 | $4.81 | $4.84 | $4.62 | 235,265,980 |
| 2021-09-24 | $5.04 | $5.09 | $4.91 | $4.92 | $4.70 | 235,879,870 |
| 2021-09-23 | $5.00 | $5.12 | $4.99 | $5.05 | $4.82 | 299,516,070 |
| 2021-09-22 | $4.85 | $5.01 | $4.84 | $4.97 | $4.75 | 303,662,160 |
| 2021-09-21 | $4.92 | $4.92 | $4.92 | $4.92 | $4.70 | 0 |
| 2021-09-20 | $4.92 | $4.92 | $4.92 | $4.92 | $4.70 | 0 |
| 2021-09-17 | $4.95 | $4.97 | $4.85 | $4.92 | $4.70 | 299,663,470 |
| 2021-09-16 | $5.07 | $5.10 | $4.95 | $4.95 | $4.73 | 329,221,970 |
| 2021-09-15 | $5.08 | $5.12 | $5.03 | $5.05 | $4.82 | 292,070,320 |
| 2021-09-14 | $5.27 | $5.33 | $5.08 | $5.09 | $4.86 | 467,600,250 |
| 2021-09-13 | $5.25 | $5.38 | $5.22 | $5.29 | $5.05 | 394,389,990 |
| 2021-09-09 | $5.24 | $5.45 | $5.18 | $5.35 | $5.11 | 587,357,870 |
| 2021-09-08 | $5.20 | $5.28 | $5.17 | $5.23 | $5.00 | 356,443,380 |
| 2021-09-07 | $5.14 | $5.23 | $5.11 | $5.20 | $4.97 | 407,283,530 |
| 2021-09-06 | $5.09 | $5.27 | $5.09 | $5.15 | $4.92 | 542,982,130 |
| 2021-09-03 | $5.16 | $5.23 | $5.06 | $5.07 | $4.84 | 487,596,780 |
| 2021-09-02 | $5.10 | $5.24 | $5.06 | $5.19 | $4.96 | 793,355,910 |
| 2021-09-01 | $4.83 | $5.18 | $4.82 | $5.12 | $4.89 | 1,045,357,180 |
| 2021-08-31 | $4.69 | $4.80 | $4.69 | $4.80 | $4.58 | 307,580,810 |
| 2021-08-30 | $4.75 | $4.77 | $4.68 | $4.69 | $4.48 | 206,480,580 |
| 2021-08-27 | $4.63 | $4.74 | $4.62 | $4.73 | $4.52 | 262,408,010 |
| 2021-08-26 | $4.63 | $4.66 | $4.61 | $4.63 | $4.42 | 145,801,110 |
| 2021-08-25 | $4.62 | $4.66 | $4.58 | $4.64 | $4.43 | 160,803,210 |
| 2021-08-24 | $4.63 | $4.65 | $4.59 | $4.61 | $4.40 | 135,792,060 |
| 2021-08-23 | $4.68 | $4.69 | $4.63 | $4.63 | $4.42 | 125,342,940 |
| 2021-08-20 | $4.71 | $4.72 | $4.63 | $4.67 | $4.46 | 139,725,160 |
| 2021-08-19 | $4.78 | $4.78 | $4.68 | $4.70 | $4.49 | 191,527,540 |
| 2021-08-18 | $4.65 | $4.76 | $4.63 | $4.76 | $4.55 | 278,905,060 |
| 2021-08-17 | $4.70 | $4.78 | $4.61 | $4.65 | $4.44 | 284,552,780 |
| 2021-08-16 | $4.62 | $4.75 | $4.61 | $4.70 | $4.49 | 164,548,420 |
| 2021-08-13 | $4.68 | $4.69 | $4.61 | $4.63 | $4.42 | 122,495,140 |
| 2021-08-12 | $4.69 | $4.71 | $4.67 | $4.69 | $4.48 | 106,599,780 |
| 2021-08-11 | $4.65 | $4.82 | $4.65 | $4.71 | $4.50 | 360,313,250 |
| 2021-08-10 | $4.63 | $4.65 | $4.60 | $4.65 | $4.44 | 119,670,050 |
| 2021-08-09 | $4.54 | $4.68 | $4.52 | $4.65 | $4.44 | 220,239,810 |
| 2021-08-06 | $4.58 | $4.58 | $4.53 | $4.55 | $4.35 | 104,286,700 |
| 2021-08-05 | $4.53 | $4.62 | $4.53 | $4.59 | $4.38 | 169,645,080 |
| 2021-08-04 | $4.58 | $4.58 | $4.53 | $4.55 | $4.35 | 130,589,740 |
| 2021-08-03 | $4.51 | $4.60 | $4.50 | $4.60 | $4.39 | 216,283,510 |
| 2021-08-02 | $4.45 | $4.56 | $4.39 | $4.53 | $4.33 | 208,304,190 |
| 2021-07-30 | $4.41 | $4.49 | $4.38 | $4.46 | $4.26 | 144,996,680 |
| 2021-07-29 | $4.50 | $4.52 | $4.42 | $4.43 | $4.23 | 182,553,540 |
| 2021-07-28 | $4.50 | $4.52 | $4.46 | $4.49 | $4.29 | 184,253,340 |
| 2021-07-27 | $4.58 | $4.60 | $4.48 | $4.52 | $4.32 | 255,272,650 |
| 2021-07-26 | $4.67 | $4.69 | $4.57 | $4.58 | $4.37 | 209,467,060 |
| 2021-07-23 | $4.63 | $4.71 | $4.62 | $4.68 | $4.47 | 194,897,230 |
| 2021-07-22 | $4.60 | $4.65 | $4.59 | $4.63 | $4.42 | 115,174,510 |
| 2021-07-21 | $4.65 | $4.66 | $4.59 | $4.60 | $4.39 | 158,371,920 |
| 2021-07-20 | $4.65 | $4.68 | $4.61 | $4.65 | $4.44 | 118,279,440 |
| 2021-07-19 | $4.66 | $4.67 | $4.60 | $4.67 | $4.46 | 135,851,760 |
| 2021-07-16 | $4.69 | $4.70 | $4.66 | $4.67 | $4.46 | 91,344,590 |
| 2021-07-15 | $4.66 | $4.71 | $4.64 | $4.70 | $4.49 | 134,856,970 |
| 2021-07-14 | $4.69 | $4.71 | $4.64 | $4.67 | $4.46 | 199,648,730 |
| 2021-07-13 | $4.62 | $4.77 | $4.61 | $4.69 | $4.48 | 328,842,730 |
| 2021-07-12 | $4.61 | $4.63 | $4.57 | $4.58 | $4.37 | 128,058,950 |
| 2021-07-09 | $4.60 | $4.63 | $4.58 | $4.60 | $4.39 | 74,254,910 |
| 2021-07-08 | $4.65 | $4.66 | $4.58 | $4.60 | $4.39 | 111,821,930 |
| 2021-07-07 | $4.65 | $4.68 | $4.61 | $4.66 | $4.45 | 97,621,790 |
| 2021-07-06 | $4.60 | $4.67 | $4.59 | $4.66 | $4.45 | 115,255,420 |
| 2021-07-05 | $4.63 | $4.64 | $4.58 | $4.60 | $4.39 | 119,021,160 |
| 2021-07-02 | $4.66 | $4.69 | $4.62 | $4.63 | $4.42 | 99,084,290 |
| 2021-07-01 | $4.65 | $4.71 | $4.63 | $4.67 | $4.46 | 126,662,170 |
| 2021-06-30 | $4.71 | $4.71 | $4.62 | $4.65 | $4.44 | 173,907,070 |
| 2021-06-29 | $4.91 | $4.92 | $4.87 | $4.89 | $4.47 | 97,976,150 |
| 2021-06-28 | $4.92 | $4.93 | $4.88 | $4.91 | $4.49 | 91,362,040 |
| 2021-06-25 | $4.87 | $4.94 | $4.86 | $4.92 | $4.50 | 142,235,930 |
| 2021-06-24 | $4.81 | $4.90 | $4.80 | $4.87 | $4.45 | 209,252,510 |
| 2021-06-23 | $4.80 | $4.82 | $4.79 | $4.81 | $4.40 | 102,778,550 |
| 2021-06-22 | $4.82 | $4.84 | $4.78 | $4.79 | $4.38 | 125,708,700 |
| 2021-06-21 | $4.82 | $4.84 | $4.80 | $4.81 | $4.40 | 119,131,260 |
| 2021-06-18 | $4.83 | $4.84 | $4.80 | $4.83 | $4.41 | 130,106,500 |
| 2021-06-17 | $4.88 | $4.89 | $4.83 | $4.83 | $4.41 | 147,168,840 |
| 2021-06-16 | $4.86 | $4.93 | $4.85 | $4.88 | $4.46 | 127,456,970 |
| 2021-06-15 | $4.90 | $4.92 | $4.85 | $4.86 | $4.44 | 140,410,040 |
| 2021-06-14 | $4.92 | $4.92 | $4.92 | $4.92 | $4.50 | 0 |
| 2021-06-11 | $4.86 | $4.92 | $4.85 | $4.92 | $4.50 | 219,064,380 |
| 2021-06-10 | $4.89 | $4.89 | $4.85 | $4.86 | $4.44 | 138,810,360 |
| 2021-06-09 | $4.87 | $4.91 | $4.86 | $4.89 | $4.47 | 106,699,680 |
| 2021-06-08 | $4.87 | $4.88 | $4.85 | $4.86 | $4.44 | 96,460,500 |
| 2021-06-07 | $4.89 | $4.89 | $4.85 | $4.87 | $4.45 | 107,607,600 |
| 2021-06-04 | $4.88 | $4.92 | $4.86 | $4.89 | $4.47 | 104,610,180 |
| 2021-06-03 | $4.90 | $4.91 | $4.88 | $4.88 | $4.46 | 94,203,020 |
| 2021-06-02 | $4.91 | $4.92 | $4.88 | $4.90 | $4.48 | 87,952,950 |
| 2021-06-01 | $4.90 | $4.92 | $4.89 | $4.91 | $4.49 | 106,447,920 |
| 2021-05-31 | $4.90 | $4.91 | $4.88 | $4.89 | $4.47 | 96,349,340 |
| 2021-05-28 | $4.97 | $4.97 | $4.89 | $4.90 | $4.48 | 174,111,750 |
| 2021-05-27 | $4.97 | $4.98 | $4.94 | $4.96 | $4.53 | 101,294,870 |
| 2021-05-26 | $4.96 | $4.98 | $4.94 | $4.97 | $4.54 | 151,740,820 |
| 2021-05-25 | $4.87 | $4.97 | $4.85 | $4.97 | $4.54 | 290,862,690 |
| 2021-05-24 | $4.93 | $4.93 | $4.85 | $4.86 | $4.44 | 245,956,050 |
| 2021-05-21 | $4.95 | $4.96 | $4.92 | $4.92 | $4.50 | 102,159,440 |
| 2021-05-20 | $4.93 | $4.95 | $4.90 | $4.95 | $4.52 | 144,535,280 |
| 2021-05-19 | $4.99 | $4.99 | $4.93 | $4.94 | $4.51 | 161,281,030 |
| 2021-05-18 | $5.00 | $5.00 | $4.97 | $4.99 | $4.56 | 99,892,640 |
| 2021-05-17 | $5.01 | $5.03 | $4.98 | $5.00 | $4.57 | 139,271,480 |
| 2021-05-14 | $5.02 | $5.02 | $4.97 | $5.02 | $4.59 | 136,010,160 |
| 2021-05-13 | $5.01 | $5.04 | $4.98 | $5.00 | $4.57 | 109,925,620 |
| 2021-05-12 | $5.00 | $5.04 | $4.97 | $5.03 | $4.60 | 102,002,660 |
| 2021-05-11 | $5.00 | $5.03 | $4.96 | $5.02 | $4.59 | 121,447,600 |
| 2021-05-10 | $4.99 | $5.02 | $4.98 | $5.00 | $4.57 | 116,367,520 |
| 2021-05-07 | $4.96 | $5.02 | $4.95 | $4.99 | $4.56 | 147,041,340 |
| 2021-05-06 | $4.95 | $5.00 | $4.93 | $4.97 | $4.54 | 173,618,680 |
| 2021-05-05 | $4.94 | $4.94 | $4.94 | $4.94 | $4.51 | 0 |
| 2021-05-04 | $4.94 | $4.94 | $4.94 | $4.94 | $4.51 | 0 |
| 2021-04-30 | $5.06 | $5.07 | $4.93 | $4.94 | $4.51 | 222,562,040 |
| 2021-04-29 | $4.96 | $5.03 | $4.95 | $5.00 | $4.57 | 153,785,910 |
| 2021-04-28 | $4.98 | $4.99 | $4.94 | $4.97 | $4.54 | 150,419,030 |
| 2021-04-27 | $5.01 | $5.02 | $4.97 | $4.98 | $4.55 | 142,051,090 |
| 2021-04-26 | $5.10 | $5.11 | $5.01 | $5.02 | $4.59 | 191,566,940 |
| 2021-04-23 | $5.14 | $5.14 | $5.08 | $5.09 | $4.65 | 139,172,770 |
| 2021-04-22 | $5.17 | $5.19 | $5.12 | $5.14 | $4.70 | 117,663,950 |
| 2021-04-21 | $5.23 | $5.24 | $5.17 | $5.17 | $4.72 | 126,486,610 |
| 2021-04-20 | $5.26 | $5.29 | $5.23 | $5.24 | $4.79 | 114,958,730 |
| 2021-04-19 | $5.25 | $5.33 | $5.24 | $5.25 | $4.80 | 264,804,960 |
| 2021-04-16 | $5.19 | $5.24 | $5.18 | $5.22 | $4.77 | 141,189,340 |
| 2021-04-15 | $5.20 | $5.20 | $5.16 | $5.19 | $4.74 | 86,251,270 |
| 2021-04-14 | $5.18 | $5.20 | $5.15 | $5.20 | $4.75 | 108,058,030 |
| 2021-04-13 | $5.23 | $5.24 | $5.15 | $5.18 | $4.73 | 159,003,200 |
| 2021-04-12 | $5.13 | $5.24 | $5.13 | $5.21 | $4.76 | 233,311,980 |
| 2021-04-09 | $5.15 | $5.17 | $5.11 | $5.14 | $4.70 | 122,144,010 |
| 2021-04-08 | $5.18 | $5.21 | $5.13 | $5.14 | $4.70 | 145,901,850 |
| 2021-04-07 | $5.16 | $5.22 | $5.15 | $5.20 | $4.75 | 134,368,500 |
| 2021-04-06 | $5.20 | $5.22 | $5.15 | $5.17 | $4.72 | 100,273,250 |
| 2021-04-05 | $5.20 | $5.20 | $5.20 | $5.20 | $4.75 | 0 |
| 2021-04-02 | $5.23 | $5.24 | $5.17 | $5.20 | $4.75 | 123,106,620 |
| 2021-04-01 | $5.22 | $5.27 | $5.18 | $5.22 | $4.77 | 241,560,770 |
| 2021-03-31 | $5.12 | $5.20 | $5.09 | $5.19 | $4.74 | 227,820,360 |
| 2021-03-30 | $5.16 | $5.17 | $5.10 | $5.11 | $4.67 | 157,323,010 |
| 2021-03-29 | $5.13 | $5.18 | $5.11 | $5.16 | $4.72 | 192,862,930 |
| 2021-03-26 | $5.19 | $5.20 | $5.13 | $5.14 | $4.70 | 163,441,350 |
| 2021-03-25 | $5.14 | $5.23 | $5.12 | $5.17 | $4.72 | 217,706,550 |
| 2021-03-24 | $5.14 | $5.18 | $5.12 | $5.15 | $4.71 | 173,119,540 |
| 2021-03-23 | $5.22 | $5.24 | $5.10 | $5.15 | $4.71 | 254,629,080 |
| 2021-03-22 | $5.06 | $5.21 | $5.05 | $5.21 | $4.76 | 287,929,310 |
| 2021-03-19 | $5.15 | $5.18 | $5.05 | $5.05 | $4.61 | 290,582,790 |
| 2021-03-18 | $5.15 | $5.20 | $5.14 | $5.16 | $4.72 | 182,042,710 |
| 2021-03-17 | $5.19 | $5.21 | $5.13 | $5.16 | $4.72 | 208,514,970 |
| 2021-03-16 | $5.16 | $5.22 | $5.14 | $5.19 | $4.74 | 264,017,060 |
| 2021-03-15 | $5.10 | $5.28 | $5.10 | $5.18 | $4.73 | 466,856,890 |
| 2021-03-12 | $5.02 | $5.20 | $4.99 | $5.12 | $4.68 | 543,474,220 |
| 2021-03-11 | $4.96 | $5.01 | $4.95 | $4.99 | $4.56 | 155,828,520 |
| 2021-03-10 | $5.01 | $5.02 | $4.95 | $4.95 | $4.52 | 169,519,540 |
| 2021-03-09 | $5.00 | $5.03 | $4.92 | $5.01 | $4.58 | 279,522,380 |
| 2021-03-08 | $5.03 | $5.05 | $4.98 | $4.99 | $4.56 | 190,945,070 |
| 2021-03-05 | $5.01 | $5.05 | $4.98 | $5.03 | $4.60 | 166,634,980 |
| 2021-03-04 | $4.98 | $5.05 | $4.97 | $5.03 | $4.60 | 179,781,830 |
| 2021-03-03 | $4.96 | $5.04 | $4.96 | $5.02 | $4.59 | 156,078,630 |
| 2021-03-02 | $5.06 | $5.09 | $4.96 | $4.99 | $4.56 | 244,037,510 |
| 2021-03-01 | $5.07 | $5.09 | $5.02 | $5.06 | $4.62 | 190,416,160 |
| 2021-02-26 | $5.05 | $5.12 | $5.03 | $5.05 | $4.61 | 286,748,380 |
| 2021-02-25 | $4.96 | $5.18 | $4.95 | $5.13 | $4.69 | 540,488,260 |
| 2021-02-24 | $4.93 | $4.98 | $4.91 | $4.94 | $4.51 | 163,188,520 |
| 2021-02-23 | $5.00 | $5.05 | $4.94 | $4.95 | $4.52 | 204,520,170 |
| 2021-02-22 | $5.00 | $5.09 | $4.96 | $5.00 | $4.57 | 356,999,530 |
| 2021-02-19 | $4.85 | $5.00 | $4.84 | $4.98 | $4.55 | 287,664,410 |
| 2021-02-18 | $4.86 | $4.87 | $4.83 | $4.85 | $4.43 | 178,970,890 |
| 2021-02-17 | $4.80 | $4.80 | $4.80 | $4.80 | $4.39 | 0 |
| 2021-02-16 | $4.80 | $4.80 | $4.80 | $4.80 | $4.39 | 0 |
| 2021-02-15 | $4.80 | $4.80 | $4.80 | $4.80 | $4.39 | 0 |
| 2021-02-12 | $4.80 | $4.80 | $4.80 | $4.80 | $4.39 | 0 |
| 2021-02-11 | $4.80 | $4.80 | $4.80 | $4.80 | $4.39 | 0 |
| 2021-02-10 | $4.81 | $4.83 | $4.79 | $4.80 | $4.39 | 113,828,270 |
| 2021-02-09 | $4.78 | $4.82 | $4.76 | $4.80 | $4.39 | 117,564,280 |
| 2021-02-08 | $4.73 | $4.79 | $4.73 | $4.77 | $4.36 | 95,588,190 |
| 2021-02-05 | $4.69 | $4.75 | $4.69 | $4.74 | $4.33 | 121,964,060 |
| 2021-02-04 | $4.76 | $4.76 | $4.68 | $4.69 | $4.29 | 183,122,830 |
| 2021-02-03 | $4.81 | $4.82 | $4.76 | $4.77 | $4.36 | 153,083,210 |
| 2021-02-02 | $4.82 | $4.86 | $4.80 | $4.82 | $4.40 | 124,497,160 |
| 2021-02-01 | $4.81 | $4.84 | $4.79 | $4.83 | $4.41 | 101,473,890 |
| 2021-01-29 | $4.84 | $4.86 | $4.79 | $4.81 | $4.40 | 141,198,910 |
| 2021-01-28 | $4.88 | $4.88 | $4.83 | $4.83 | $4.41 | 161,405,270 |
| 2021-01-27 | $4.88 | $4.94 | $4.88 | $4.89 | $4.47 | 123,308,670 |
| 2021-01-26 | $4.91 | $4.95 | $4.88 | $4.88 | $4.46 | 139,179,620 |
| 2021-01-25 | $4.93 | $4.94 | $4.89 | $4.90 | $4.48 | 189,809,800 |
| 2021-01-22 | $5.02 | $5.03 | $4.93 | $4.94 | $4.51 | 203,359,040 |
| 2021-01-21 | $5.04 | $5.05 | $5.01 | $5.02 | $4.59 | 191,536,620 |
| 2021-01-20 | $5.06 | $5.10 | $5.02 | $5.04 | $4.61 | 216,187,660 |
| 2021-01-19 | $5.04 | $5.11 | $5.01 | $5.06 | $4.62 | 251,390,670 |
| 2021-01-18 | $5.01 | $5.06 | $5.00 | $5.04 | $4.61 | 219,677,530 |
| 2021-01-15 | $5.13 | $5.13 | $5.02 | $5.03 | $4.60 | 349,644,580 |
| 2021-01-14 | $5.06 | $5.29 | $5.03 | $5.14 | $4.70 | 622,399,440 |
| 2021-01-13 | $4.92 | $5.15 | $4.89 | $5.09 | $4.65 | 604,513,400 |
| 2021-01-12 | $4.88 | $4.96 | $4.85 | $4.94 | $4.51 | 244,672,780 |
| 2021-01-11 | $4.94 | $4.95 | $4.85 | $4.87 | $4.45 | 309,543,150 |
| 2021-01-08 | $4.93 | $4.98 | $4.89 | $4.96 | $4.53 | 270,632,670 |
| 2021-01-07 | $4.96 | $5.02 | $4.87 | $4.92 | $4.50 | 300,355,640 |
| 2021-01-06 | $4.86 | $5.00 | $4.85 | $4.95 | $4.52 | 405,250,110 |
| 2021-01-05 | $4.90 | $4.94 | $4.82 | $4.88 | $4.46 | 346,162,040 |
| 2021-01-04 | $4.94 | $4.95 | $4.89 | $4.91 | $4.49 | 299,413,060 |
| 2021-01-01 | $4.97 | $4.97 | $4.97 | $4.97 | $4.54 | 0 |
| 2020-12-31 | $4.94 | $4.98 | $4.93 | $4.97 | $4.54 | 211,125,610 |
| 2020-12-30 | $4.95 | $4.97 | $4.92 | $4.94 | $4.51 | 145,109,050 |
| 2020-12-29 | $4.96 | $4.98 | $4.94 | $4.95 | $4.52 | 106,505,690 |
| 2020-12-28 | $5.00 | $5.00 | $4.90 | $4.95 | $4.52 | 183,114,600 |
| 2020-12-25 | $4.98 | $5.01 | $4.94 | $5.00 | $4.57 | 160,659,200 |
| 2020-12-24 | $5.00 | $5.03 | $4.96 | $4.97 | $4.54 | 148,169,760 |
| 2020-12-23 | $5.02 | $5.04 | $4.99 | $5.00 | $4.57 | 181,010,770 |
| 2020-12-22 | $5.07 | $5.08 | $5.00 | $5.02 | $4.59 | 262,296,120 |
| 2020-12-21 | $5.11 | $5.12 | $5.06 | $5.07 | $4.63 | 222,646,980 |
| 2020-12-18 | $5.11 | $5.20 | $5.09 | $5.14 | $4.70 | 180,607,780 |
| 2020-12-17 | $5.10 | $5.13 | $5.05 | $5.12 | $4.68 | 127,223,170 |
| 2020-12-16 | $5.07 | $5.12 | $5.06 | $5.10 | $4.66 | 136,540,230 |
| 2020-12-15 | $5.08 | $5.09 | $5.05 | $5.08 | $4.64 | 213,044,880 |
| 2020-12-14 | $5.11 | $5.13 | $5.08 | $5.09 | $4.65 | 170,999,150 |
| 2020-12-11 | $5.14 | $5.15 | $5.09 | $5.10 | $4.66 | 208,687,850 |
| 2020-12-10 | $5.14 | $5.17 | $5.12 | $5.14 | $4.70 | 145,691,740 |
| 2020-12-09 | $5.18 | $5.20 | $5.14 | $5.15 | $4.71 | 153,074,120 |
| 2020-12-08 | $5.21 | $5.23 | $5.16 | $5.17 | $4.72 | 234,703,090 |
| 2020-12-07 | $5.30 | $5.30 | $5.20 | $5.21 | $4.76 | 291,695,870 |
| 2020-12-04 | $5.39 | $5.40 | $5.29 | $5.30 | $4.84 | 214,674,320 |
| 2020-12-03 | $5.50 | $5.50 | $5.37 | $5.38 | $4.92 | 321,647,650 |
| 2020-12-02 | $5.50 | $5.55 | $5.46 | $5.50 | $5.03 | 221,438,830 |
| 2020-12-01 | $5.44 | $5.52 | $5.41 | $5.51 | $5.04 | 254,199,390 |
| 2020-11-30 | $5.54 | $5.61 | $5.43 | $5.43 | $4.96 | 483,821,060 |
| 2020-11-27 | $5.40 | $5.50 | $5.38 | $5.50 | $5.03 | 287,212,780 |
| 2020-11-26 | $5.38 | $5.41 | $5.33 | $5.40 | $4.93 | 233,471,220 |
| 2020-11-25 | $5.46 | $5.53 | $5.37 | $5.37 | $4.91 | 363,851,460 |
| 2020-11-24 | $5.42 | $5.46 | $5.39 | $5.44 | $4.97 | 241,394,950 |
| 2020-11-23 | $5.33 | $5.44 | $5.32 | $5.42 | $4.95 | 371,638,900 |
| 2020-11-20 | $5.30 | $5.36 | $5.26 | $5.33 | $4.87 | 279,885,230 |
| 2020-11-19 | $5.30 | $5.36 | $5.29 | $5.31 | $4.85 | 199,041,950 |
| 2020-11-18 | $5.31 | $5.38 | $5.28 | $5.31 | $4.85 | 289,959,610 |
| 2020-11-17 | $5.29 | $5.35 | $5.27 | $5.32 | $4.86 | 252,920,370 |
| 2020-11-16 | $5.28 | $5.32 | $5.23 | $5.29 | $4.83 | 223,481,790 |
| 2020-11-13 | $5.29 | $5.29 | $5.22 | $5.25 | $4.80 | 238,334,960 |
| 2020-11-12 | $5.35 | $5.40 | $5.28 | $5.31 | $4.85 | 232,935,880 |
| 2020-11-11 | $5.25 | $5.43 | $5.24 | $5.37 | $4.91 | 417,551,170 |
| 2020-11-10 | $5.31 | $5.37 | $5.26 | $5.27 | $4.82 | 289,972,400 |
| 2020-11-09 | $5.40 | $5.45 | $5.27 | $5.31 | $4.85 | 533,441,610 |
| 2020-11-06 | $5.27 | $5.39 | $5.26 | $5.37 | $4.91 | 464,654,240 |
| 2020-11-05 | $5.24 | $5.27 | $5.21 | $5.27 | $4.82 | 321,731,850 |
| 2020-11-04 | $5.16 | $5.24 | $5.14 | $5.23 | $4.78 | 323,490,730 |
| 2020-11-03 | $5.11 | $5.17 | $5.10 | $5.16 | $4.72 | 447,738,040 |
| 2020-11-02 | $5.12 | $5.14 | $5.09 | $5.10 | $4.66 | 311,844,080 |
| 2020-10-30 | $5.12 | $5.18 | $5.10 | $5.11 | $4.67 | 405,230,400 |
| 2020-10-29 | $5.13 | $5.19 | $5.11 | $5.12 | $4.68 | 319,503,500 |
| 2020-10-28 | $5.17 | $5.18 | $5.11 | $5.15 | $4.71 | 370,443,920 |
| 2020-10-27 | $5.21 | $5.30 | $5.16 | $5.18 | $4.73 | 445,627,340 |
| 2020-10-26 | $5.29 | $5.36 | $5.18 | $5.22 | $4.77 | 722,199,050 |
| 2020-10-23 | $5.08 | $5.13 | $5.06 | $5.11 | $4.67 | 284,560,510 |
| 2020-10-22 | $5.07 | $5.09 | $5.04 | $5.05 | $4.61 | 116,624,440 |
| 2020-10-21 | $5.07 | $5.10 | $5.02 | $5.09 | $4.65 | 195,316,110 |
| 2020-10-20 | $5.10 | $5.10 | $5.05 | $5.07 | $4.63 | 181,891,180 |
| 2020-10-19 | $5.12 | $5.20 | $5.09 | $5.11 | $4.67 | 282,001,760 |
| 2020-10-16 | $5.11 | $5.14 | $5.10 | $5.12 | $4.68 | 168,557,840 |
| 2020-10-15 | $5.11 | $5.13 | $5.09 | $5.12 | $4.68 | 183,879,780 |
| 2020-10-14 | $5.11 | $5.13 | $5.08 | $5.11 | $4.67 | 165,226,530 |
| 2020-10-13 | $5.13 | $5.14 | $5.09 | $5.11 | $4.67 | 147,540,270 |
| 2020-10-12 | $5.10 | $5.17 | $5.08 | $5.15 | $4.71 | 317,784,730 |
| 2020-10-09 | $5.11 | $5.14 | $5.08 | $5.10 | $4.66 | 139,792,600 |
| 2020-10-08 | $5.08 | $5.08 | $5.08 | $5.08 | $4.64 | 0 |
| 2020-10-07 | $5.08 | $5.08 | $5.08 | $5.08 | $4.64 | 0 |
| 2020-10-06 | $5.08 | $5.08 | $5.08 | $5.08 | $4.64 | 0 |
| 2020-10-05 | $5.08 | $5.08 | $5.08 | $5.08 | $4.64 | 0 |
| 2020-10-02 | $5.08 | $5.08 | $5.08 | $5.08 | $4.64 | 0 |
| 2020-10-01 | $5.08 | $5.08 | $5.08 | $5.08 | $4.64 | 0 |
| 2020-09-30 | $5.06 | $5.10 | $5.04 | $5.08 | $4.64 | 150,056,220 |
| 2020-09-29 | $5.08 | $5.09 | $5.05 | $5.05 | $4.61 | 118,408,530 |
| 2020-09-28 | $5.08 | $5.10 | $5.06 | $5.08 | $4.64 | 107,279,060 |
| 2020-09-25 | $5.08 | $5.09 | $5.06 | $5.09 | $4.65 | 114,961,320 |
| 2020-09-24 | $5.12 | $5.12 | $5.06 | $5.07 | $4.63 | 162,491,830 |
| 2020-09-23 | $5.19 | $5.21 | $5.11 | $5.14 | $4.70 | 167,202,810 |
| 2020-09-22 | $5.22 | $5.25 | $5.16 | $5.18 | $4.73 | 217,482,070 |
| 2020-09-21 | $5.24 | $5.28 | $5.20 | $5.24 | $4.79 | 359,625,330 |
| 2020-09-18 | $5.10 | $5.24 | $5.10 | $5.24 | $4.79 | 596,058,780 |
| 2020-09-17 | $5.07 | $5.09 | $5.05 | $5.05 | $4.61 | 97,527,950 |
| 2020-09-16 | $5.06 | $5.10 | $5.03 | $5.08 | $4.64 | 116,371,860 |
| 2020-09-15 | $5.03 | $5.07 | $5.03 | $5.06 | $4.62 | 120,449,980 |
| 2020-09-14 | $5.04 | $5.04 | $5.01 | $5.03 | $4.60 | 97,152,040 |
| 2020-09-11 | $5.03 | $5.04 | $5.00 | $5.02 | $4.59 | 113,191,510 |
| 2020-09-10 | $5.07 | $5.11 | $5.00 | $5.03 | $4.60 | 208,656,000 |
| 2020-09-09 | $5.08 | $5.12 | $5.03 | $5.04 | $4.61 | 183,429,630 |
| 2020-09-08 | $5.03 | $5.12 | $5.01 | $5.11 | $4.67 | 192,411,380 |
| 2020-09-07 | $5.06 | $5.10 | $5.01 | $5.01 | $4.58 | 241,967,570 |
| 2020-09-04 | $5.05 | $5.07 | $5.03 | $5.05 | $4.61 | 158,077,660 |
| 2020-09-03 | $5.12 | $5.14 | $5.05 | $5.07 | $4.63 | 214,277,360 |
| 2020-09-02 | $5.16 | $5.17 | $5.08 | $5.10 | $4.66 | 209,964,970 |
| 2020-09-01 | $5.14 | $5.18 | $5.12 | $5.16 | $4.72 | 122,114,160 |
| 2020-08-31 | $5.22 | $5.25 | $5.13 | $5.14 | $4.70 | 193,133,200 |
| 2020-08-28 | $5.12 | $5.21 | $5.11 | $5.20 | $4.75 | 201,510,480 |
| 2020-08-27 | $5.10 | $5.12 | $5.06 | $5.10 | $4.66 | 103,253,080 |
| 2020-08-26 | $5.15 | $5.16 | $5.09 | $5.10 | $4.66 | 121,741,220 |
| 2020-08-25 | $5.19 | $5.19 | $5.14 | $5.15 | $4.71 | 103,489,200 |
| 2020-08-24 | $5.20 | $5.23 | $5.16 | $5.17 | $4.72 | 164,673,450 |
| 2020-08-21 | $5.20 | $5.21 | $5.16 | $5.18 | $4.73 | 105,563,500 |
| 2020-08-20 | $5.23 | $5.24 | $5.16 | $5.17 | $4.72 | 159,832,470 |
| 2020-08-19 | $5.27 | $5.29 | $5.21 | $5.23 | $4.78 | 224,808,180 |
| 2020-08-18 | $5.35 | $5.36 | $5.25 | $5.27 | $4.82 | 196,164,130 |
| 2020-08-17 | $5.33 | $5.38 | $5.27 | $5.35 | $4.89 | 299,133,550 |
| 2020-08-14 | $5.30 | $5.31 | $5.22 | $5.30 | $4.84 | 202,213,600 |
| 2020-08-13 | $5.33 | $5.35 | $5.25 | $5.29 | $4.83 | 194,851,480 |
| 2020-08-12 | $5.11 | $5.33 | $5.11 | $5.32 | $4.86 | 548,569,330 |
| 2020-08-11 | $5.22 | $5.25 | $5.12 | $5.14 | $4.70 | 250,826,680 |
| 2020-08-10 | $5.10 | $5.25 | $5.10 | $5.22 | $4.77 | 411,930,340 |
| 2020-08-07 | $5.06 | $5.12 | $5.03 | $5.11 | $4.67 | 253,407,170 |
| 2020-08-06 | $5.07 | $5.10 | $5.01 | $5.06 | $4.62 | 170,629,460 |
| 2020-08-05 | $5.12 | $5.13 | $5.05 | $5.07 | $4.63 | 166,657,710 |
| 2020-08-04 | $5.08 | $5.17 | $5.06 | $5.14 | $4.70 | 261,761,500 |
| 2020-08-03 | $5.04 | $5.08 | $5.03 | $5.08 | $4.64 | 184,096,240 |
| 2020-07-31 | $5.05 | $5.09 | $5.00 | $5.03 | $4.60 | 161,131,450 |
| 2020-07-30 | $5.08 | $5.11 | $5.04 | $5.04 | $4.61 | 120,725,790 |
| 2020-07-29 | $5.03 | $5.08 | $5.00 | $5.08 | $4.64 | 171,758,680 |
| 2020-07-28 | $5.05 | $5.07 | $5.01 | $5.03 | $4.60 | 144,493,360 |
| 2020-07-27 | $5.07 | $5.10 | $5.01 | $5.03 | $4.60 | 134,543,130 |
| 2020-07-24 | $5.16 | $5.20 | $5.05 | $5.06 | $4.62 | 225,897,900 |
| 2020-07-23 | $5.14 | $5.21 | $5.06 | $5.19 | $4.74 | 281,254,580 |
| 2020-07-22 | $5.22 | $5.28 | $5.15 | $5.18 | $4.73 | 206,594,500 |
| 2020-07-21 | $5.25 | $5.30 | $5.22 | $5.22 | $4.77 | 223,539,080 |
| 2020-07-20 | $5.07 | $5.24 | $5.06 | $5.22 | $4.77 | 283,589,690 |
| 2020-07-17 | $5.07 | $5.10 | $5.03 | $5.05 | $4.61 | 222,159,660 |
| 2020-07-16 | $5.18 | $5.24 | $5.04 | $5.05 | $4.61 | 348,798,740 |
| 2020-07-15 | $5.31 | $5.34 | $5.16 | $5.17 | $4.72 | 289,247,580 |
| 2020-07-14 | $5.33 | $5.41 | $5.25 | $5.28 | $4.83 | 308,049,480 |
| 2020-07-13 | $5.28 | $5.40 | $5.23 | $5.34 | $4.88 | 370,181,690 |
| 2020-07-10 | $5.45 | $5.48 | $5.26 | $5.27 | $4.82 | 381,682,050 |
| 2020-07-09 | $5.48 | $5.49 | $5.39 | $5.48 | $5.01 | 388,020,720 |
| 2020-07-08 | $5.38 | $5.49 | $5.34 | $5.46 | $4.99 | 471,102,510 |
| 2020-07-07 | $5.61 | $5.70 | $5.39 | $5.40 | $4.93 | 638,196,310 |
| 2020-07-06 | $5.20 | $5.50 | $5.18 | $5.48 | $5.01 | 901,373,200 |
| 2020-07-03 | $5.03 | $5.12 | $5.01 | $5.08 | $4.64 | 414,207,650 |
| 2020-07-02 | $4.87 | $5.00 | $4.86 | $4.98 | $4.55 | 376,021,000 |
| 2020-07-01 | $4.78 | $4.93 | $4.76 | $4.89 | $4.47 | 319,618,170 |
| 2020-06-30 | $4.79 | $4.80 | $4.76 | $4.77 | $4.36 | 132,504,460 |
| 2020-06-29 | $4.83 | $4.83 | $4.76 | $4.77 | $4.36 | 171,740,410 |
| 2020-06-26 | $4.84 | $4.84 | $4.84 | $4.84 | $4.42 | 0 |
| 2020-06-25 | $4.84 | $4.84 | $4.84 | $4.84 | $4.42 | 0 |
| 2020-06-24 | $4.85 | $4.88 | $4.82 | $4.84 | $4.42 | 147,848,650 |
| 2020-06-23 | $5.01 | $5.03 | $4.99 | $5.00 | $4.40 | 143,608,080 |
| 2020-06-22 | $5.08 | $5.09 | $5.00 | $5.00 | $4.40 | 311,402,230 |
| 2020-06-19 | $5.09 | $5.12 | $5.08 | $5.11 | $4.49 | 156,916,540 |
| 2020-06-18 | $5.05 | $5.12 | $5.03 | $5.08 | $4.47 | 171,493,800 |
| 2020-06-17 | $5.04 | $5.07 | $5.01 | $5.04 | $4.43 | 93,213,240 |
| 2020-06-16 | $5.00 | $5.05 | $4.99 | $5.03 | $4.42 | 121,179,740 |
| 2020-06-15 | $5.00 | $5.01 | $4.97 | $4.97 | $4.37 | 107,756,320 |
| 2020-06-12 | $4.98 | $5.02 | $4.96 | $5.01 | $4.41 | 118,205,270 |
| 2020-06-11 | $5.04 | $5.05 | $5.00 | $5.01 | $4.41 | 115,698,650 |
| 2020-06-10 | $5.08 | $5.09 | $5.03 | $5.04 | $4.43 | 88,043,520 |
| 2020-06-09 | $5.07 | $5.11 | $5.05 | $5.09 | $4.48 | 94,905,750 |
| 2020-06-08 | $5.05 | $5.10 | $5.04 | $5.06 | $4.45 | 110,261,450 |
| 2020-06-05 | $5.05 | $5.06 | $5.02 | $5.04 | $4.43 | 58,001,250 |
| 2020-06-04 | $5.09 | $5.09 | $5.03 | $5.04 | $4.43 | 95,360,740 |
| 2020-06-03 | $5.14 | $5.15 | $5.06 | $5.07 | $4.46 | 155,713,560 |
| 2020-06-02 | $5.05 | $5.14 | $5.04 | $5.12 | $4.50 | 161,752,290 |
| 2020-06-01 | $5.00 | $5.06 | $4.99 | $5.06 | $4.45 | 144,466,040 |
| 2020-05-29 | $5.00 | $5.01 | $4.97 | $5.00 | $4.40 | 102,972,060 |
| 2020-05-28 | $5.00 | $5.06 | $4.99 | $5.01 | $4.41 | 91,993,030 |
| 2020-05-27 | $5.00 | $5.03 | $4.98 | $5.01 | $4.41 | 94,636,740 |
| 2020-05-26 | $5.02 | $5.03 | $4.98 | $5.01 | $4.41 | 99,483,430 |
| 2020-05-25 | $5.03 | $5.03 | $5.00 | $5.01 | $4.41 | 80,797,900 |
| 2020-05-22 | $5.06 | $5.07 | $5.01 | $5.01 | $4.41 | 117,334,450 |
| 2020-05-21 | $5.12 | $5.12 | $5.05 | $5.05 | $4.44 | 95,051,320 |
| 2020-05-20 | $5.12 | $5.13 | $5.08 | $5.10 | $4.48 | 97,243,330 |
| 2020-05-19 | $5.16 | $5.16 | $5.11 | $5.12 | $4.50 | 117,146,900 |
| 2020-05-18 | $5.14 | $5.16 | $5.11 | $5.11 | $4.49 | 98,571,020 |
| 2020-05-15 | $5.11 | $5.13 | $5.09 | $5.10 | $4.48 | 83,583,330 |
| 2020-05-14 | $5.15 | $5.16 | $5.08 | $5.09 | $4.48 | 148,055,740 |
| 2020-05-13 | $5.15 | $5.17 | $5.14 | $5.17 | $4.55 | 102,284,830 |
| 2020-05-12 | $5.23 | $5.23 | $5.15 | $5.17 | $4.55 | 138,748,640 |
| 2020-05-11 | $5.21 | $5.27 | $5.20 | $5.23 | $4.60 | 196,178,260 |
| 2020-05-08 | $5.19 | $5.22 | $5.17 | $5.19 | $4.56 | 149,558,760 |
| 2020-05-07 | $5.21 | $5.23 | $5.17 | $5.18 | $4.55 | 145,757,920 |
| 2020-05-06 | $5.19 | $5.33 | $5.19 | $5.24 | $4.61 | 216,087,040 |
| 2020-05-05 | $5.24 | $5.24 | $5.24 | $5.24 | $4.61 | 0 |
| 2020-05-04 | $5.24 | $5.24 | $5.24 | $5.24 | $4.61 | 0 |
| 2020-05-01 | $5.24 | $5.24 | $5.24 | $5.24 | $4.61 | 0 |
| 2020-04-30 | $5.18 | $5.25 | $5.18 | $5.24 | $4.61 | 157,068,930 |
| 2020-04-29 | $5.14 | $5.23 | $5.12 | $5.18 | $4.55 | 142,890,200 |
| 2020-04-28 | $5.13 | $5.17 | $5.04 | $5.15 | $4.53 | 162,701,320 |
| 2020-04-27 | $5.13 | $5.18 | $5.13 | $5.14 | $4.52 | 110,634,860 |
| 2020-04-24 | $5.14 | $5.15 | $5.09 | $5.11 | $4.49 | 90,174,920 |
| 2020-04-23 | $5.21 | $5.22 | $5.13 | $5.14 | $4.52 | 117,419,590 |
| 2020-04-22 | $5.18 | $5.20 | $5.15 | $5.20 | $4.57 | 86,647,810 |
| 2020-04-21 | $5.23 | $5.27 | $5.17 | $5.20 | $4.57 | 125,636,670 |
| 2020-04-20 | $5.30 | $5.34 | $5.23 | $5.25 | $4.62 | 155,712,430 |
| 2020-04-17 | $5.24 | $5.32 | $5.22 | $5.27 | $4.63 | 179,325,320 |
| 2020-04-16 | $5.22 | $5.25 | $5.20 | $5.20 | $4.57 | 70,389,890 |
| 2020-04-15 | $5.29 | $5.29 | $5.23 | $5.23 | $4.60 | 67,701,730 |
| 2020-04-14 | $5.22 | $5.28 | $5.21 | $5.28 | $4.64 | 101,959,060 |
| 2020-04-13 | $5.22 | $5.25 | $5.21 | $5.22 | $4.59 | 62,385,270 |
| 2020-04-10 | $5.30 | $5.32 | $5.24 | $5.25 | $4.62 | 92,350,180 |
| 2020-04-09 | $5.33 | $5.34 | $5.28 | $5.29 | $4.65 | 80,753,720 |
| 2020-04-08 | $5.32 | $5.35 | $5.29 | $5.31 | $4.67 | 95,660,520 |
| 2020-04-07 | $5.31 | $5.37 | $5.28 | $5.35 | $4.70 | 159,832,500 |
| 2020-04-06 | $5.24 | $5.24 | $5.24 | $5.24 | $4.61 | 0 |
| 2020-04-03 | $5.26 | $5.28 | $5.22 | $5.24 | $4.61 | 75,928,160 |
| 2020-04-02 | $5.20 | $5.28 | $5.18 | $5.28 | $4.64 | 83,688,980 |
| 2020-04-01 | $5.24 | $5.33 | $5.20 | $5.21 | $4.58 | 103,834,030 |
| 2020-03-31 | $5.39 | $5.40 | $5.24 | $5.27 | $4.63 | 152,334,850 |
| 2020-03-30 | $5.28 | $5.38 | $5.27 | $5.36 | $4.71 | 166,019,840 |
| 2020-03-27 | $5.26 | $5.42 | $5.21 | $5.33 | $4.69 | 273,511,450 |
| 2020-03-26 | $5.23 | $5.24 | $5.17 | $5.19 | $4.56 | 110,846,210 |
| 2020-03-25 | $5.27 | $5.32 | $5.20 | $5.27 | $4.63 | 192,585,570 |
| 2020-03-24 | $5.20 | $5.23 | $5.08 | $5.17 | $4.55 | 177,233,540 |
| 2020-03-23 | $5.08 | $5.19 | $5.07 | $5.11 | $4.49 | 129,137,250 |
| 2020-03-20 | $5.11 | $5.25 | $5.11 | $5.22 | $4.59 | 196,758,080 |
| 2020-03-19 | $5.15 | $5.20 | $4.98 | $5.07 | $4.46 | 245,923,700 |
| 2020-03-18 | $5.28 | $5.35 | $5.15 | $5.15 | $4.53 | 196,227,020 |
| 2020-03-17 | $5.31 | $5.38 | $5.15 | $5.25 | $4.62 | 197,494,400 |
| 2020-03-16 | $5.37 | $5.50 | $5.25 | $5.25 | $4.62 | 260,383,880 |
| 2020-03-13 | $5.16 | $5.42 | $5.12 | $5.35 | $4.70 | 303,345,130 |
| 2020-03-12 | $5.45 | $5.50 | $5.36 | $5.37 | $4.72 | 256,319,490 |
| 2020-03-11 | $5.62 | $5.62 | $5.50 | $5.50 | $4.84 | 196,637,210 |
| 2020-03-10 | $5.45 | $5.62 | $5.45 | $5.60 | $4.92 | 287,214,560 |
| 2020-03-09 | $5.58 | $5.60 | $5.46 | $5.48 | $4.82 | 333,559,050 |
| 2020-03-06 | $5.77 | $5.80 | $5.65 | $5.68 | $4.99 | 253,888,130 |
| 2020-03-05 | $5.84 | $5.86 | $5.75 | $5.82 | $5.12 | 327,057,670 |
| 2020-03-04 | $5.72 | $5.90 | $5.68 | $5.83 | $5.13 | 387,394,160 |
| 2020-03-03 | $5.98 | $6.02 | $5.66 | $5.76 | $5.06 | 602,239,450 |
| 2020-03-02 | $5.43 | $5.86 | $5.40 | $5.83 | $5.13 | 767,166,920 |
| 2020-02-28 | $5.30 | $5.49 | $5.28 | $5.37 | $4.72 | 464,876,980 |
| 2020-02-27 | $5.45 | $5.49 | $5.35 | $5.39 | $4.74 | 364,294,370 |
| 2020-02-26 | $5.17 | $5.52 | $5.15 | $5.45 | $4.79 | 662,725,340 |
| 2020-02-25 | $5.20 | $5.26 | $5.16 | $5.23 | $4.60 | 261,763,100 |
| 2020-02-24 | $5.38 | $5.39 | $5.28 | $5.29 | $4.65 | 267,135,020 |
| 2020-02-21 | $5.42 | $5.45 | $5.37 | $5.39 | $4.74 | 236,975,540 |
| 2020-02-20 | $5.40 | $5.44 | $5.31 | $5.43 | $4.77 | 264,955,420 |
| 2020-02-19 | $5.41 | $5.47 | $5.37 | $5.38 | $4.73 | 203,165,360 |
| 2020-02-18 | $5.52 | $5.52 | $5.41 | $5.43 | $4.77 | 222,431,520 |
| 2020-02-17 | $5.50 | $5.54 | $5.46 | $5.54 | $4.87 | 216,942,790 |
| 2020-02-14 | $5.37 | $5.50 | $5.37 | $5.50 | $4.84 | 191,952,050 |
| 2020-02-13 | $5.43 | $5.54 | $5.38 | $5.41 | $4.76 | 176,548,820 |
| 2020-02-12 | $5.39 | $5.43 | $5.36 | $5.40 | $4.75 | 101,779,520 |
| 2020-02-11 | $5.35 | $5.45 | $5.32 | $5.38 | $4.73 | 145,654,990 |
| 2020-02-10 | $5.23 | $5.37 | $5.20 | $5.34 | $4.70 | 148,512,110 |
| 2020-02-07 | $5.26 | $5.30 | $5.23 | $5.27 | $4.63 | 131,047,460 |
| 2020-02-06 | $5.22 | $5.37 | $5.16 | $5.32 | $4.68 | 205,407,510 |
| 2020-02-05 | $5.23 | $5.30 | $5.17 | $5.20 | $4.57 | 170,036,190 |
| 2020-02-04 | $5.00 | $5.22 | $5.00 | $5.21 | $4.58 | 292,723,190 |
| 2020-02-03 | $4.93 | $5.09 | $4.93 | $5.00 | $4.40 | 454,639,860 |
| 2020-01-31 | $5.47 | $5.47 | $5.47 | $5.47 | $4.81 | 0 |
| 2020-01-30 | $5.47 | $5.47 | $5.47 | $5.47 | $4.81 | 0 |
| 2020-01-29 | $5.47 | $5.47 | $5.47 | $5.47 | $4.81 | 0 |
| 2020-01-28 | $5.47 | $5.47 | $5.47 | $5.47 | $4.81 | 0 |
| 2020-01-27 | $5.47 | $5.47 | $5.47 | $5.47 | $4.81 | 0 |
| 2020-01-24 | $5.47 | $5.47 | $5.47 | $5.47 | $4.81 | 0 |
| 2020-01-23 | $5.60 | $5.63 | $5.41 | $5.47 | $4.81 | 241,172,600 |
| 2020-01-22 | $5.63 | $5.69 | $5.57 | $5.66 | $4.98 | 152,055,270 |
| 2020-01-21 | $5.78 | $5.79 | $5.65 | $5.65 | $4.97 | 188,922,010 |
| 2020-01-20 | $5.80 | $5.83 | $5.76 | $5.82 | $5.12 | 128,166,870 |
| 2020-01-17 | $5.80 | $5.85 | $5.76 | $5.80 | $5.10 | 94,310,260 |
| 2020-01-16 | $5.85 | $5.86 | $5.76 | $5.80 | $5.10 | 123,696,580 |
| 2020-01-15 | $5.95 | $5.96 | $5.81 | $5.83 | $5.13 | 151,367,500 |
| 2020-01-14 | $5.97 | $6.02 | $5.95 | $5.95 | $5.23 | 139,472,430 |
| 2020-01-13 | $5.91 | $5.98 | $5.85 | $5.95 | $5.23 | 154,882,070 |
| 2020-01-10 | $6.01 | $6.02 | $5.85 | $5.90 | $5.19 | 186,120,200 |
| 2020-01-09 | $6.00 | $6.03 | $5.92 | $5.99 | $5.27 | 166,935,730 |
| 2020-01-08 | $6.00 | $6.07 | $5.91 | $5.93 | $5.21 | 200,258,600 |
| 2020-01-07 | $6.11 | $6.15 | $5.99 | $6.02 | $5.29 | 205,106,670 |
| 2020-01-06 | $5.95 | $6.20 | $5.95 | $6.09 | $5.36 | 361,281,620 |
| 2020-01-03 | $5.96 | $6.04 | $5.91 | $5.98 | $5.26 | 346,599,870 |
| 2020-01-02 | $5.71 | $5.95 | $5.70 | $5.91 | $5.20 | 545,040,390 |
| 2020-01-01 | $5.62 | $5.62 | $5.62 | $5.62 | $4.94 | 0 |
| 2019-12-31 | $5.55 | $5.64 | $5.53 | $5.62 | $4.94 | 174,145,600 |
| 2019-12-30 | $5.49 | $5.57 | $5.48 | $5.56 | $4.89 | 184,368,180 |
| 2019-12-27 | $5.52 | $5.57 | $5.48 | $5.49 | $4.83 | 146,273,070 |
| 2019-12-26 | $5.38 | $5.50 | $5.37 | $5.50 | $4.84 | 183,527,590 |
| 2019-12-25 | $5.35 | $5.39 | $5.32 | $5.35 | $4.70 | 55,558,200 |
| 2019-12-24 | $5.33 | $5.36 | $5.32 | $5.34 | $4.70 | 72,550,570 |
| 2019-12-23 | $5.46 | $5.48 | $5.32 | $5.33 | $4.69 | 128,898,790 |
| 2019-12-20 | $5.46 | $5.48 | $5.42 | $5.45 | $4.79 | 109,915,430 |
| 2019-12-19 | $5.38 | $5.51 | $5.37 | $5.45 | $4.79 | 187,889,300 |
| 2019-12-18 | $5.39 | $5.42 | $5.33 | $5.36 | $4.71 | 135,041,630 |
| 2019-12-17 | $5.29 | $5.44 | $5.29 | $5.40 | $4.75 | 256,011,720 |
| 2019-12-16 | $5.25 | $5.30 | $5.24 | $5.29 | $4.65 | 124,432,350 |
| 2019-12-13 | $5.24 | $5.29 | $5.20 | $5.28 | $4.64 | 163,887,600 |
| 2019-12-12 | $5.21 | $5.23 | $5.18 | $5.20 | $4.57 | 79,569,280 |
| 2019-12-11 | $5.21 | $5.24 | $5.17 | $5.21 | $4.58 | 90,077,570 |
| 2019-12-10 | $5.22 | $5.25 | $5.17 | $5.20 | $4.57 | 97,106,730 |
| 2019-12-09 | $5.11 | $5.24 | $5.09 | $5.23 | $4.60 | 206,353,040 |
| 2019-12-06 | $5.09 | $5.12 | $5.06 | $5.10 | $4.48 | 94,228,100 |
| 2019-12-05 | $5.08 | $5.09 | $5.05 | $5.07 | $4.46 | 90,820,650 |
| 2019-12-04 | $5.10 | $5.10 | $5.03 | $5.06 | $4.45 | 106,761,520 |
| 2019-12-03 | $5.12 | $5.12 | $5.06 | $5.12 | $4.50 | 79,526,900 |
| 2019-12-02 | $5.13 | $5.16 | $5.11 | $5.12 | $4.50 | 95,318,470 |
| 2019-11-29 | $5.14 | $5.16 | $5.09 | $5.11 | $4.49 | 102,846,290 |
| 2019-11-28 | $5.16 | $5.22 | $5.12 | $5.15 | $4.53 | 114,761,680 |
| 2019-11-27 | $5.21 | $5.22 | $5.12 | $5.14 | $4.52 | 107,938,630 |
| 2019-11-26 | $5.25 | $5.25 | $5.18 | $5.22 | $4.59 | 167,996,430 |
| 2019-11-25 | $5.08 | $5.27 | $5.07 | $5.25 | $4.62 | 321,561,200 |
| 2019-11-22 | $5.02 | $5.13 | $4.98 | $5.07 | $4.46 | 196,668,150 |
| 2019-11-21 | $5.00 | $5.02 | $4.97 | $5.00 | $4.40 | 69,811,280 |
| 2019-11-20 | $5.03 | $5.06 | $5.00 | $5.01 | $4.41 | 103,198,060 |
| 2019-11-19 | $4.98 | $5.02 | $4.96 | $5.02 | $4.41 | 98,736,450 |
| 2019-11-18 | $4.96 | $5.02 | $4.93 | $4.99 | $4.39 | 113,755,780 |
| 2019-11-15 | $5.05 | $5.05 | $4.94 | $4.95 | $4.35 | 169,174,960 |
| 2019-11-14 | $5.06 | $5.10 | $5.04 | $5.04 | $4.43 | 122,130,620 |
| 2019-11-13 | $5.05 | $5.06 | $5.01 | $5.04 | $4.43 | 130,908,700 |
| 2019-11-12 | $5.03 | $5.07 | $5.01 | $5.06 | $4.45 | 118,569,610 |
| 2019-11-11 | $5.14 | $5.14 | $5.02 | $5.03 | $4.42 | 209,916,100 |
| 2019-11-08 | $5.24 | $5.25 | $5.15 | $5.16 | $4.54 | 207,535,030 |
| 2019-11-07 | $5.26 | $5.26 | $5.20 | $5.22 | $4.59 | 186,452,900 |
| 2019-11-06 | $5.33 | $5.34 | $5.23 | $5.26 | $4.63 | 191,480,610 |
| 2019-11-05 | $5.25 | $5.36 | $5.22 | $5.34 | $4.70 | 293,493,790 |
| 2019-11-04 | $5.29 | $5.30 | $5.23 | $5.25 | $4.62 | 200,581,090 |
| 2019-11-01 | $5.23 | $5.29 | $5.20 | $5.28 | $4.64 | 149,502,600 |
| 2019-10-31 | $5.30 | $5.31 | $5.21 | $5.24 | $4.61 | 126,681,110 |
| 2019-10-30 | $5.36 | $5.36 | $5.28 | $5.29 | $4.65 | 119,394,600 |
| 2019-10-29 | $5.44 | $5.45 | $5.36 | $5.36 | $4.71 | 109,338,930 |
| 2019-10-28 | $5.45 | $5.46 | $5.41 | $5.44 | $4.78 | 107,387,190 |
| 2019-10-25 | $5.41 | $5.45 | $5.37 | $5.43 | $4.77 | 105,463,900 |
| 2019-10-24 | $5.41 | $5.44 | $5.38 | $5.40 | $4.75 | 96,992,440 |
| 2019-10-23 | $5.47 | $5.47 | $5.40 | $5.41 | $4.76 | 126,407,950 |
| 2019-10-22 | $5.51 | $5.52 | $5.44 | $5.47 | $4.81 | 115,001,670 |
| 2019-10-21 | $5.50 | $5.51 | $5.46 | $5.50 | $4.84 | 93,414,070 |
| 2019-10-18 | $5.60 | $5.63 | $5.49 | $5.50 | $4.84 | 140,343,140 |
| 2019-10-17 | $5.50 | $5.62 | $5.49 | $5.57 | $4.90 | 169,708,480 |
| 2019-10-16 | $5.51 | $5.58 | $5.49 | $5.50 | $4.84 | 152,380,930 |
| 2019-10-15 | $5.55 | $5.55 | $5.48 | $5.49 | $4.83 | 106,100,540 |
| 2019-10-14 | $5.55 | $5.62 | $5.53 | $5.56 | $4.89 | 163,098,290 |
| 2019-10-11 | $5.49 | $5.53 | $5.45 | $5.51 | $4.85 | 116,514,740 |
| 2019-10-10 | $5.48 | $5.49 | $5.45 | $5.48 | $4.82 | 82,736,290 |
| 2019-10-09 | $5.43 | $5.51 | $5.41 | $5.48 | $4.82 | 81,481,440 |
| 2019-10-08 | $5.46 | $5.50 | $5.42 | $5.45 | $4.79 | 98,785,390 |
| 2019-10-07 | $5.43 | $5.43 | $5.43 | $5.43 | $4.77 | 0 |
| 2019-10-04 | $5.43 | $5.43 | $5.43 | $5.43 | $4.77 | 0 |
| 2019-10-03 | $5.43 | $5.43 | $5.43 | $5.43 | $4.77 | 0 |
| 2019-10-02 | $5.43 | $5.43 | $5.43 | $5.43 | $4.77 | 0 |
| 2019-10-01 | $5.43 | $5.43 | $5.43 | $5.43 | $4.77 | 0 |
| 2019-09-30 | $5.46 | $5.50 | $5.43 | $5.43 | $4.77 | 62,034,050 |
| 2019-09-27 | $5.47 | $5.50 | $5.44 | $5.47 | $4.81 | 67,548,700 |
| 2019-09-26 | $5.49 | $5.50 | $5.45 | $5.45 | $4.79 | 75,029,950 |
| 2019-09-25 | $5.49 | $5.50 | $5.46 | $5.47 | $4.81 | 61,931,970 |
| 2019-09-24 | $5.54 | $5.54 | $5.49 | $5.50 | $4.84 | 81,288,850 |
| 2019-09-23 | $5.55 | $5.56 | $5.50 | $5.51 | $4.85 | 90,977,800 |
| 2019-09-20 | $5.66 | $5.68 | $5.56 | $5.58 | $4.91 | 199,960,390 |
| 2019-09-19 | $5.69 | $5.71 | $5.64 | $5.67 | $4.99 | 69,419,890 |
| 2019-09-18 | $5.71 | $5.75 | $5.67 | $5.68 | $4.99 | 76,062,400 |
| 2019-09-17 | $5.76 | $5.78 | $5.67 | $5.68 | $4.99 | 76,046,370 |
| 2019-09-16 | $5.83 | $5.83 | $5.75 | $5.77 | $5.07 | 88,581,160 |
| 2019-09-13 | $5.83 | $5.83 | $5.83 | $5.83 | $5.13 | 0 |
| 2019-09-12 | $5.79 | $5.84 | $5.77 | $5.83 | $5.13 | 117,435,110 |
| 2019-09-11 | $5.76 | $5.80 | $5.72 | $5.76 | $5.06 | 83,376,920 |
| 2019-09-10 | $5.76 | $5.78 | $5.70 | $5.75 | $5.06 | 79,247,310 |
| 2019-09-09 | $5.82 | $5.82 | $5.73 | $5.77 | $5.07 | 104,189,490 |
| 2019-09-06 | $5.80 | $5.81 | $5.72 | $5.77 | $5.07 | 87,329,850 |
| 2019-09-05 | $5.82 | $5.86 | $5.74 | $5.76 | $5.06 | 159,645,840 |
| 2019-09-04 | $5.61 | $5.84 | $5.60 | $5.78 | $5.08 | 198,647,750 |
| 2019-09-03 | $5.57 | $5.63 | $5.54 | $5.62 | $4.94 | 91,543,270 |
| 2019-09-02 | $5.47 | $5.59 | $5.47 | $5.56 | $4.89 | 78,661,180 |
| 2019-08-30 | $5.55 | $5.56 | $5.45 | $5.47 | $4.81 | 61,505,660 |
| 2019-08-29 | $5.53 | $5.55 | $5.46 | $5.50 | $4.84 | 75,425,090 |
| 2019-08-28 | $5.53 | $5.59 | $5.51 | $5.57 | $4.90 | 72,268,860 |
| 2019-08-27 | $5.48 | $5.58 | $5.47 | $5.48 | $4.82 | 128,915,910 |
| 2019-08-26 | $5.46 | $5.50 | $5.42 | $5.45 | $4.79 | 105,051,410 |
| 2019-08-23 | $5.58 | $5.60 | $5.55 | $5.56 | $4.89 | 56,980,480 |
| 2019-08-22 | $5.62 | $5.63 | $5.54 | $5.57 | $4.90 | 48,103,270 |
| 2019-08-21 | $5.61 | $5.65 | $5.60 | $5.60 | $4.92 | 48,722,190 |
| 2019-08-20 | $5.57 | $5.65 | $5.57 | $5.62 | $4.94 | 66,967,460 |
| 2019-08-19 | $5.50 | $5.60 | $5.48 | $5.59 | $4.92 | 112,848,520 |
| 2019-08-16 | $5.48 | $5.49 | $5.42 | $5.45 | $4.79 | 63,220,050 |
| 2019-08-15 | $5.38 | $5.47 | $5.33 | $5.47 | $4.81 | 63,473,280 |
| 2019-08-14 | $5.53 | $5.55 | $5.44 | $5.44 | $4.78 | 75,269,350 |
| 2019-08-13 | $5.57 | $5.57 | $5.46 | $5.48 | $4.82 | 90,658,970 |
| 2019-08-12 | $5.57 | $5.62 | $5.53 | $5.60 | $4.92 | 58,541,350 |
| 2019-08-09 | $5.60 | $5.63 | $5.53 | $5.55 | $4.88 | 57,801,900 |
| 2019-08-08 | $5.58 | $5.60 | $5.56 | $5.59 | $4.92 | 60,071,250 |
| 2019-08-07 | $5.62 | $5.64 | $5.54 | $5.55 | $4.88 | 65,082,870 |
| 2019-08-06 | $5.56 | $5.62 | $5.50 | $5.59 | $4.92 | 95,342,030 |
| 2019-08-05 | $5.73 | $5.76 | $5.62 | $5.64 | $4.96 | 89,332,210 |
| 2019-08-02 | $5.71 | $5.79 | $5.70 | $5.78 | $5.08 | 91,181,310 |
| 2019-08-01 | $5.88 | $5.88 | $5.81 | $5.82 | $5.12 | 68,764,410 |
| 2019-07-31 | $6.00 | $6.03 | $5.87 | $5.89 | $5.18 | 116,136,390 |
| 2019-07-30 | $6.01 | $6.06 | $6.01 | $6.03 | $5.30 | 53,381,730 |
| 2019-07-29 | $6.03 | $6.05 | $6.00 | $6.01 | $5.28 | 48,926,980 |
| 2019-07-26 | $6.01 | $6.06 | $5.98 | $6.03 | $5.30 | 69,683,320 |
| 2019-07-25 | $6.05 | $6.07 | $6.02 | $6.04 | $5.31 | 54,307,460 |
| 2019-07-24 | $6.09 | $6.11 | $6.02 | $6.04 | $5.31 | 78,822,810 |
| 2019-07-23 | $5.93 | $6.07 | $5.92 | $6.05 | $5.32 | 107,724,350 |
| 2019-07-22 | $6.02 | $6.03 | $5.92 | $5.94 | $5.22 | 81,136,970 |
| 2019-07-19 | $5.97 | $6.03 | $5.94 | $6.00 | $5.28 | 80,981,040 |
| 2019-07-18 | $5.91 | $5.97 | $5.88 | $5.93 | $5.21 | 48,873,070 |
| 2019-07-17 | $5.96 | $6.01 | $5.91 | $5.94 | $5.22 | 61,951,530 |
| 2019-07-16 | $5.92 | $5.97 | $5.90 | $5.96 | $5.24 | 55,202,690 |
| 2019-07-15 | $5.82 | $5.94 | $5.75 | $5.93 | $5.21 | 79,342,920 |
| 2019-07-12 | $5.80 | $5.88 | $5.78 | $5.85 | $5.14 | 58,206,130 |
| 2019-07-11 | $5.80 | $5.85 | $5.78 | $5.78 | $5.08 | 50,696,360 |
| 2019-07-10 | $5.85 | $5.85 | $5.74 | $5.77 | $5.07 | 55,140,620 |
| 2019-07-09 | $5.86 | $5.89 | $5.80 | $5.81 | $5.11 | 66,374,580 |
| 2019-07-08 | $5.98 | $6.01 | $5.85 | $5.89 | $5.18 | 96,105,110 |
| 2019-07-05 | $6.04 | $6.05 | $5.97 | $6.02 | $5.29 | 85,289,280 |
| 2019-07-04 | $5.96 | $6.13 | $5.95 | $6.05 | $5.32 | 196,736,680 |
| 2019-07-03 | $5.90 | $5.94 | $5.87 | $5.94 | $5.22 | 86,341,340 |
| 2019-07-02 | $5.86 | $5.92 | $5.84 | $5.91 | $5.20 | 97,097,890 |
| 2019-07-01 | $5.83 | $5.88 | $5.81 | $5.87 | $5.16 | 115,338,370 |
| 2019-06-28 | $5.87 | $5.88 | $5.72 | $5.75 | $5.06 | 101,286,980 |
| 2019-06-27 | $5.84 | $5.91 | $5.84 | $5.86 | $5.15 | 67,428,930 |
| 2019-06-26 | $5.83 | $5.88 | $5.81 | $5.84 | $5.14 | 53,524,350 |
| 2019-06-25 | $5.90 | $5.91 | $5.81 | $5.83 | $5.13 | 77,880,550 |
| 2019-06-24 | $5.87 | $5.90 | $5.84 | $5.89 | $5.18 | 69,472,280 |
| 2019-06-21 | $5.87 | $5.91 | $5.85 | $5.86 | $5.15 | 102,628,910 |
| 2019-06-20 | $5.77 | $5.90 | $5.74 | $5.86 | $5.15 | 135,890,240 |
| 2019-06-19 | $5.78 | $5.81 | $5.75 | $5.76 | $5.06 | 92,507,680 |
| 2019-06-18 | $5.74 | $5.76 | $5.68 | $5.68 | $4.99 | 57,869,000 |
| 2019-06-17 | $5.74 | $5.77 | $5.71 | $5.72 | $5.03 | 67,938,980 |
| 2019-06-14 | $5.80 | $5.80 | $5.71 | $5.73 | $5.04 | 82,064,260 |
| 2019-06-13 | $5.92 | $5.96 | $5.85 | $5.92 | $5.06 | 104,115,770 |
| 2019-06-12 | $5.96 | $5.98 | $5.92 | $5.93 | $5.06 | 90,083,410 |
| 2019-06-11 | $5.92 | $6.04 | $5.91 | $5.97 | $5.10 | 238,446,120 |
| 2019-06-10 | $5.69 | $5.80 | $5.68 | $5.74 | $4.90 | 105,688,340 |
| 2019-06-07 | $5.67 | $5.67 | $5.67 | $5.67 | $4.84 | 0 |
| 2019-06-06 | $5.68 | $5.70 | $5.64 | $5.67 | $4.84 | 65,045,360 |
| 2019-06-05 | $5.64 | $5.70 | $5.63 | $5.66 | $4.83 | 91,148,590 |
| 2019-06-04 | $5.65 | $5.66 | $5.56 | $5.59 | $4.77 | 62,091,720 |
| 2019-06-03 | $5.61 | $5.69 | $5.58 | $5.63 | $4.81 | 91,836,280 |
| 2019-05-31 | $5.60 | $5.65 | $5.58 | $5.61 | $4.79 | 79,384,020 |
| 2019-05-30 | $5.57 | $5.61 | $5.55 | $5.60 | $4.78 | 83,221,000 |
| 2019-05-29 | $5.56 | $5.63 | $5.55 | $5.57 | $4.76 | 81,597,810 |
| 2019-05-28 | $5.57 | $5.63 | $5.53 | $5.60 | $4.78 | 123,649,550 |
| 2019-05-27 | $5.51 | $5.59 | $5.48 | $5.57 | $4.76 | 86,451,810 |
| 2019-05-24 | $5.48 | $5.55 | $5.47 | $5.51 | $4.71 | 86,428,370 |
| 2019-05-23 | $5.47 | $5.54 | $5.39 | $5.48 | $4.68 | 134,959,700 |
| 2019-05-22 | $5.56 | $5.57 | $5.45 | $5.48 | $4.68 | 131,091,980 |
| 2019-05-21 | $5.55 | $5.61 | $5.53 | $5.56 | $4.75 | 99,571,040 |
| 2019-05-20 | $5.62 | $5.67 | $5.51 | $5.54 | $4.73 | 112,577,880 |
| 2019-05-17 | $5.73 | $5.74 | $5.61 | $5.63 | $4.81 | 118,553,010 |
| 2019-05-16 | $5.70 | $5.75 | $5.67 | $5.73 | $4.89 | 117,330,830 |
| 2019-05-15 | $5.67 | $5.75 | $5.65 | $5.70 | $4.87 | 117,843,880 |
| 2019-05-14 | $5.64 | $5.74 | $5.62 | $5.63 | $4.81 | 99,198,850 |
| 2019-05-13 | $5.68 | $5.72 | $5.65 | $5.67 | $4.84 | 93,728,420 |
| 2019-05-10 | $5.72 | $5.76 | $5.58 | $5.73 | $4.89 | 153,025,390 |
| 2019-05-09 | $5.73 | $5.81 | $5.64 | $5.65 | $4.83 | 134,111,940 |
| 2019-05-08 | $5.79 | $5.86 | $5.71 | $5.76 | $4.92 | 127,284,860 |
| 2019-05-07 | $5.86 | $5.91 | $5.80 | $5.84 | $4.99 | 138,885,030 |
| 2019-05-06 | $6.00 | $6.05 | $5.76 | $5.79 | $4.94 | 292,528,370 |
| 2019-05-03 | $6.13 | $6.13 | $6.13 | $6.13 | $5.23 | 0 |
| 2019-05-02 | $6.13 | $6.13 | $6.13 | $6.13 | $5.23 | 0 |
| 2019-05-01 | $6.13 | $6.13 | $6.13 | $6.13 | $5.23 | 0 |
| 2019-04-30 | $6.11 | $6.16 | $6.09 | $6.13 | $5.23 | 115,295,460 |
| 2019-04-29 | $6.14 | $6.22 | $6.09 | $6.14 | $5.24 | 167,657,730 |
| 2019-04-26 | $6.20 | $6.24 | $6.09 | $6.10 | $5.21 | 197,521,210 |
| 2019-04-25 | $6.38 | $6.39 | $6.20 | $6.22 | $5.31 | 187,872,490 |
| 2019-04-24 | $6.40 | $6.43 | $6.32 | $6.40 | $5.47 | 142,702,900 |
| 2019-04-23 | $6.40 | $6.44 | $6.36 | $6.38 | $5.45 | 174,819,280 |
| 2019-04-22 | $6.63 | $6.65 | $6.37 | $6.40 | $5.47 | 295,832,230 |
| 2019-04-19 | $6.56 | $6.61 | $6.51 | $6.60 | $5.64 | 161,128,980 |
| 2019-04-18 | $6.61 | $6.63 | $6.53 | $6.55 | $5.59 | 182,355,220 |
| 2019-04-17 | $6.71 | $6.73 | $6.60 | $6.62 | $5.65 | 243,923,020 |
| 2019-04-16 | $6.51 | $6.69 | $6.48 | $6.68 | $5.70 | 404,396,950 |
| 2019-04-15 | $6.50 | $6.68 | $6.46 | $6.51 | $5.56 | 527,488,120 |
| 2019-04-12 | $6.37 | $6.48 | $6.33 | $6.40 | $5.47 | 241,908,120 |
| 2019-04-11 | $6.56 | $6.58 | $6.32 | $6.35 | $5.42 | 277,836,220 |
| 2019-04-10 | $6.43 | $6.58 | $6.39 | $6.53 | $5.58 | 398,911,700 |
| 2019-04-09 | $6.40 | $6.50 | $6.35 | $6.47 | $5.53 | 373,100,150 |
| 2019-04-08 | $6.37 | $6.45 | $6.30 | $6.39 | $5.46 | 420,458,690 |
| 2019-04-05 | $6.31 | $6.31 | $6.31 | $6.31 | $5.39 | 0 |
| 2019-04-04 | $6.35 | $6.40 | $6.24 | $6.31 | $5.39 | 423,938,170 |
| 2019-04-03 | $6.18 | $6.34 | $6.14 | $6.34 | $5.41 | 511,860,690 |
| 2019-04-02 | $6.28 | $6.29 | $6.15 | $6.19 | $5.29 | 245,787,570 |
| 2019-04-01 | $6.14 | $6.25 | $6.13 | $6.24 | $5.33 | 287,925,650 |
| 2019-03-29 | $5.96 | $6.13 | $5.93 | $6.12 | $5.23 | 233,725,980 |
| 2019-03-28 | $5.99 | $6.04 | $5.93 | $5.96 | $5.09 | 137,239,780 |
| 2019-03-27 | $6.01 | $6.03 | $5.98 | $6.00 | $5.12 | 109,429,830 |
| 2019-03-26 | $6.09 | $6.10 | $5.97 | $5.98 | $5.11 | 183,971,100 |
| 2019-03-25 | $6.13 | $6.15 | $6.04 | $6.06 | $5.18 | 279,043,820 |
| 2019-03-22 | $6.22 | $6.31 | $6.19 | $6.25 | $5.34 | 184,712,250 |
| 2019-03-21 | $6.25 | $6.28 | $6.21 | $6.23 | $5.32 | 191,129,530 |
| 2019-03-20 | $6.28 | $6.30 | $6.16 | $6.25 | $5.34 | 206,243,270 |
| 2019-03-19 | $6.38 | $6.40 | $6.24 | $6.28 | $5.36 | 254,777,180 |
| 2019-03-18 | $6.14 | $6.38 | $6.13 | $6.37 | $5.44 | 489,436,990 |
| 2019-03-15 | $6.08 | $6.16 | $6.07 | $6.12 | $5.23 | 194,927,150 |
| 2019-03-14 | $6.07 | $6.14 | $6.03 | $6.07 | $5.18 | 156,952,700 |
| 2019-03-13 | $6.12 | $6.16 | $6.04 | $6.08 | $5.19 | 216,495,980 |
| 2019-03-12 | $6.13 | $6.24 | $6.08 | $6.13 | $5.23 | 312,428,160 |
| 2019-03-11 | $6.00 | $6.11 | $5.98 | $6.10 | $5.21 | 259,373,090 |
| 2019-03-08 | $6.21 | $6.22 | $6.01 | $6.03 | $5.15 | 432,124,530 |
| 2019-03-07 | $6.38 | $6.44 | $6.27 | $6.32 | $5.40 | 474,349,100 |
| 2019-03-06 | $6.37 | $6.43 | $6.33 | $6.41 | $5.47 | 489,493,540 |
| 2019-03-05 | $6.31 | $6.44 | $6.26 | $6.36 | $5.43 | 583,371,260 |
| 2019-03-04 | $6.28 | $6.47 | $6.22 | $6.31 | $5.39 | 723,369,770 |
| 2019-03-01 | $6.19 | $6.24 | $6.12 | $6.23 | $5.32 | 309,015,270 |
| 2019-02-28 | $6.28 | $6.30 | $6.13 | $6.15 | $5.25 | 356,075,980 |
| 2019-02-27 | $6.28 | $6.39 | $6.20 | $6.25 | $5.34 | 476,955,760 |
| 2019-02-26 | $6.30 | $6.57 | $6.23 | $6.30 | $5.38 | 738,186,990 |
| 2019-02-25 | $6.05 | $6.32 | $6.03 | $6.32 | $5.40 | 531,155,630 |
| 2019-02-22 | $6.00 | $6.03 | $5.92 | $6.03 | $5.15 | 174,222,230 |
| 2019-02-21 | $6.08 | $6.10 | $5.98 | $6.00 | $5.12 | 197,115,790 |
| 2019-02-20 | $6.07 | $6.11 | $6.05 | $6.09 | $5.20 | 125,697,210 |
| 2019-02-19 | $6.13 | $6.15 | $6.03 | $6.07 | $5.18 | 191,011,960 |
| 2019-02-18 | $6.07 | $6.13 | $6.06 | $6.13 | $5.23 | 170,253,840 |
| 2019-02-15 | $6.15 | $6.16 | $6.01 | $6.03 | $5.15 | 139,061,700 |
| 2019-02-14 | $6.16 | $6.25 | $6.16 | $6.17 | $5.27 | 103,158,760 |
| 2019-02-13 | $6.21 | $6.23 | $6.13 | $6.20 | $5.29 | 136,932,150 |
| 2019-02-12 | $6.12 | $6.18 | $6.08 | $6.17 | $5.27 | 92,339,630 |
| 2019-02-11 | $6.10 | $6.12 | $6.02 | $6.11 | $5.22 | 100,573,330 |
| 2019-02-08 | $6.13 | $6.13 | $6.13 | $6.13 | $5.23 | 0 |
| 2019-02-07 | $6.13 | $6.13 | $6.13 | $6.13 | $5.23 | 0 |
| 2019-02-06 | $6.13 | $6.13 | $6.13 | $6.13 | $5.23 | 0 |
| 2019-02-05 | $6.13 | $6.13 | $6.13 | $6.13 | $5.23 | 0 |
| 2019-02-04 | $6.13 | $6.13 | $6.13 | $6.13 | $5.23 | 0 |
| 2019-02-01 | $6.18 | $6.18 | $6.04 | $6.13 | $5.23 | 83,511,890 |
| 2019-01-31 | $6.12 | $6.16 | $6.08 | $6.12 | $5.23 | 76,924,070 |
| 2019-01-30 | $6.11 | $6.16 | $6.06 | $6.07 | $5.18 | 80,098,130 |
| 2019-01-29 | $6.02 | $6.15 | $6.01 | $6.14 | $5.24 | 104,328,330 |
| 2019-01-28 | $6.11 | $6.13 | $6.02 | $6.03 | $5.15 | 82,330,170 |
| 2019-01-25 | $5.93 | $6.10 | $5.90 | $6.05 | $5.17 | 145,691,780 |
| 2019-01-24 | $5.98 | $5.98 | $5.82 | $5.89 | $5.03 | 71,286,180 |
| 2019-01-23 | $5.92 | $6.00 | $5.91 | $5.93 | $5.06 | 61,993,740 |
| 2019-01-22 | $5.97 | $5.99 | $5.87 | $5.90 | $5.04 | 62,894,690 |
| 2019-01-21 | $5.97 | $6.01 | $5.93 | $5.97 | $5.10 | 85,308,450 |
| 2019-01-18 | $5.80 | $5.98 | $5.79 | $5.98 | $5.11 | 183,100,690 |
| 2019-01-17 | $5.79 | $5.79 | $5.69 | $5.70 | $4.87 | 56,543,040 |
| 2019-01-16 | $5.74 | $5.76 | $5.70 | $5.75 | $4.91 | 49,182,070 |
| 2019-01-15 | $5.67 | $5.76 | $5.64 | $5.74 | $4.90 | 80,888,900 |
| 2019-01-14 | $5.68 | $5.70 | $5.64 | $5.65 | $4.83 | 36,351,150 |
| 2019-01-11 | $5.72 | $5.73 | $5.64 | $5.69 | $4.86 | 44,999,790 |
| 2019-01-10 | $5.70 | $5.75 | $5.66 | $5.68 | $4.85 | 53,663,000 |
| 2019-01-09 | $5.75 | $5.83 | $5.71 | $5.71 | $4.88 | 91,308,450 |
| 2019-01-08 | $5.72 | $5.77 | $5.68 | $5.72 | $4.88 | 54,946,240 |
| 2019-01-07 | $5.79 | $5.83 | $5.72 | $5.74 | $4.90 | 99,080,250 |
| 2019-01-04 | $5.55 | $5.74 | $5.55 | $5.73 | $4.89 | 100,220,200 |
| 2019-01-03 | $5.57 | $5.64 | $5.52 | $5.60 | $4.78 | 60,104,720 |
| 2019-01-02 | $5.67 | $5.73 | $5.55 | $5.60 | $4.78 | 108,199,910 |
| 2019-01-01 | $5.70 | $5.70 | $5.70 | $5.70 | $4.87 | 0 |
| 2018-12-31 | $5.70 | $5.70 | $5.70 | $5.70 | $4.87 | 0 |
| 2018-12-28 | $5.54 | $5.70 | $5.53 | $5.70 | $4.87 | 114,279,560 |
| 2018-12-27 | $5.67 | $5.67 | $5.52 | $5.52 | $4.71 | 113,564,580 |
| 2018-12-26 | $5.59 | $5.66 | $5.57 | $5.58 | $4.77 | 75,877,460 |
| 2018-12-25 | $5.63 | $5.65 | $5.51 | $5.61 | $4.79 | 107,188,080 |
| 2018-12-24 | $5.74 | $5.83 | $5.65 | $5.70 | $4.87 | 104,169,180 |
| 2018-12-21 | $5.82 | $5.90 | $5.74 | $5.80 | $4.95 | 167,608,490 |
| 2018-12-20 | $6.10 | $6.16 | $5.85 | $5.86 | $5.00 | 334,701,330 |
| 2018-12-19 | $6.26 | $6.29 | $6.18 | $6.22 | $5.31 | 168,346,110 |
| 2018-12-18 | $6.28 | $6.33 | $6.12 | $6.23 | $5.32 | 256,527,760 |
| 2018-12-17 | $6.19 | $6.35 | $6.18 | $6.32 | $5.40 | 251,852,180 |
| 2018-12-14 | $6.14 | $6.25 | $6.08 | $6.17 | $5.27 | 246,339,460 |
| 2018-12-13 | $5.96 | $6.25 | $5.94 | $6.17 | $5.27 | 327,617,140 |
| 2018-12-12 | $5.95 | $5.98 | $5.89 | $5.94 | $5.07 | 87,866,880 |
| 2018-12-11 | $5.94 | $5.96 | $5.83 | $5.88 | $5.02 | 87,788,160 |
| 2018-12-10 | $5.91 | $6.00 | $5.87 | $5.93 | $5.06 | 120,965,530 |
| 2018-12-07 | $5.91 | $5.99 | $5.89 | $5.94 | $5.07 | 93,705,200 |
| 2018-12-06 | $5.93 | $5.99 | $5.86 | $5.88 | $5.02 | 138,142,640 |
| 2018-12-05 | $5.99 | $6.05 | $5.95 | $6.00 | $5.12 | 153,967,040 |
| 2018-12-04 | $5.88 | $6.05 | $5.85 | $6.05 | $5.17 | 285,430,290 |
| 2018-12-03 | $5.92 | $5.94 | $5.77 | $5.81 | $4.96 | 184,049,020 |
| 2018-11-30 | $5.63 | $5.79 | $5.63 | $5.77 | $4.93 | 167,305,660 |
| 2018-11-29 | $5.63 | $5.79 | $5.60 | $5.64 | $4.82 | 175,956,620 |
| 2018-11-28 | $5.56 | $5.62 | $5.53 | $5.58 | $4.77 | 79,781,830 |
| 2018-11-27 | $5.48 | $5.60 | $5.48 | $5.56 | $4.75 | 111,789,170 |
| 2018-11-26 | $5.48 | $5.52 | $5.44 | $5.46 | $4.66 | 56,710,340 |
| 2018-11-23 | $5.52 | $5.60 | $5.43 | $5.43 | $4.64 | 93,651,240 |
| 2018-11-22 | $5.55 | $5.56 | $5.47 | $5.52 | $4.71 | 61,456,240 |
| 2018-11-21 | $5.44 | $5.57 | $5.44 | $5.51 | $4.71 | 75,361,430 |
| 2018-11-20 | $5.53 | $5.65 | $5.47 | $5.49 | $4.69 | 117,257,730 |
| 2018-11-19 | $5.53 | $5.58 | $5.49 | $5.57 | $4.76 | 124,610,800 |
| 2018-11-16 | $5.40 | $5.54 | $5.36 | $5.51 | $4.71 | 174,510,190 |
| 2018-11-15 | $5.35 | $5.41 | $5.34 | $5.40 | $4.61 | 65,286,160 |
| 2018-11-14 | $5.39 | $5.40 | $5.34 | $5.35 | $4.57 | 66,965,560 |
| 2018-11-13 | $5.30 | $5.39 | $5.29 | $5.38 | $4.59 | 64,247,480 |
| 2018-11-12 | $5.29 | $5.37 | $5.28 | $5.36 | $4.58 | 53,525,820 |
| 2018-11-09 | $5.35 | $5.39 | $5.27 | $5.29 | $4.52 | 61,831,210 |
| 2018-11-08 | $5.43 | $5.43 | $5.37 | $5.37 | $4.59 | 57,177,440 |
| 2018-11-07 | $5.41 | $5.43 | $5.37 | $5.37 | $4.59 | 68,562,090 |
| 2018-11-06 | $5.42 | $5.42 | $5.34 | $5.39 | $4.60 | 55,343,030 |
| 2018-11-05 | $5.45 | $5.46 | $5.37 | $5.42 | $4.63 | 84,847,470 |
| 2018-11-02 | $5.46 | $5.49 | $5.36 | $5.44 | $4.65 | 157,240,720 |
| 2018-11-01 | $5.45 | $5.50 | $5.35 | $5.35 | $4.57 | 140,324,300 |
| 2018-10-31 | $5.27 | $5.49 | $5.27 | $5.38 | $4.59 | 169,754,530 |
| 2018-10-30 | $5.25 | $5.32 | $5.20 | $5.25 | $4.48 | 100,416,420 |
| 2018-10-29 | $5.37 | $5.37 | $5.15 | $5.19 | $4.43 | 112,528,790 |
| 2018-10-26 | $5.28 | $5.38 | $5.28 | $5.32 | $4.54 | 119,707,140 |
| 2018-10-25 | $5.18 | $5.30 | $5.14 | $5.28 | $4.51 | 97,208,900 |
| 2018-10-24 | $5.15 | $5.34 | $5.15 | $5.26 | $4.49 | 109,873,650 |
| 2018-10-23 | $5.26 | $5.33 | $5.16 | $5.17 | $4.42 | 133,948,600 |
| 2018-10-22 | $5.11 | $5.34 | $5.10 | $5.27 | $4.50 | 144,999,750 |
| 2018-10-19 | $4.96 | $5.10 | $4.91 | $5.07 | $4.33 | 103,813,470 |
| 2018-10-18 | $5.11 | $5.12 | $4.94 | $4.96 | $4.24 | 118,308,970 |
| 2018-10-17 | $5.12 | $5.16 | $5.06 | $5.11 | $4.36 | 81,931,010 |
| 2018-10-16 | $5.10 | $5.15 | $5.02 | $5.04 | $4.30 | 69,660,170 |
| 2018-10-15 | $5.16 | $5.18 | $5.06 | $5.09 | $4.35 | 67,019,710 |
| 2018-10-12 | $5.03 | $5.21 | $5.03 | $5.16 | $4.41 | 109,963,620 |
| 2018-10-11 | $5.26 | $5.30 | $5.04 | $5.10 | $4.36 | 162,516,820 |
| 2018-10-10 | $5.30 | $5.43 | $5.29 | $5.36 | $4.58 | 84,932,900 |
| 2018-10-09 | $5.31 | $5.33 | $5.26 | $5.29 | $4.52 | 67,184,090 |
| 2018-10-08 | $5.34 | $5.44 | $5.28 | $5.33 | $4.55 | 120,609,700 |
| 2018-10-05 | $5.49 | $5.49 | $5.49 | $5.49 | $4.69 | 0 |
| 2018-10-04 | $5.49 | $5.49 | $5.49 | $5.49 | $4.69 | 0 |
| 2018-10-03 | $5.49 | $5.49 | $5.49 | $5.49 | $4.69 | 0 |
| 2018-10-02 | $5.49 | $5.49 | $5.49 | $5.49 | $4.69 | 0 |
| 2018-10-01 | $5.49 | $5.49 | $5.49 | $5.49 | $4.69 | 0 |
| 2018-09-28 | $5.47 | $5.53 | $5.44 | $5.49 | $4.69 | 94,067,980 |
| 2018-09-27 | $5.46 | $5.50 | $5.42 | $5.45 | $4.65 | 85,953,460 |
| 2018-09-26 | $5.41 | $5.51 | $5.40 | $5.43 | $4.64 | 99,515,080 |
| 2018-09-25 | $5.41 | $5.47 | $5.37 | $5.41 | $4.62 | 88,844,160 |
| 2018-09-24 | $5.49 | $5.49 | $5.49 | $5.49 | $4.69 | 0 |
| 2018-09-21 | $5.35 | $5.50 | $5.32 | $5.49 | $4.69 | 168,390,720 |
| 2018-09-20 | $5.38 | $5.44 | $5.29 | $5.35 | $4.57 | 105,505,120 |
| 2018-09-19 | $5.34 | $5.43 | $5.32 | $5.38 | $4.59 | 159,580,360 |
| 2018-09-18 | $5.08 | $5.41 | $5.07 | $5.40 | $4.61 | 196,273,140 |
| 2018-09-17 | $5.15 | $5.16 | $5.07 | $5.08 | $4.34 | 46,509,710 |
| 2018-09-14 | $5.18 | $5.20 | $5.13 | $5.17 | $4.42 | 56,597,900 |
| 2018-09-13 | $5.15 | $5.18 | $5.10 | $5.18 | $4.42 | 68,510,790 |
| 2018-09-12 | $5.11 | $5.14 | $5.07 | $5.10 | $4.36 | 47,744,930 |
| 2018-09-11 | $5.16 | $5.18 | $5.11 | $5.12 | $4.37 | 54,733,550 |
| 2018-09-10 | $5.13 | $5.19 | $5.12 | $5.16 | $4.41 | 59,710,810 |
| 2018-09-07 | $5.20 | $5.24 | $5.11 | $5.16 | $4.41 | 89,483,170 |
| 2018-09-06 | $5.26 | $5.31 | $5.16 | $5.18 | $4.42 | 85,111,650 |
| 2018-09-05 | $5.35 | $5.40 | $5.26 | $5.27 | $4.50 | 62,700,320 |
| 2018-09-04 | $5.37 | $5.42 | $5.32 | $5.39 | $4.60 | 62,389,140 |
| 2018-09-03 | $5.38 | $5.38 | $5.27 | $5.33 | $4.55 | 75,145,470 |
| 2018-08-31 | $5.38 | $5.45 | $5.34 | $5.40 | $4.61 | 100,337,860 |
| 2018-08-30 | $5.46 | $5.49 | $5.37 | $5.37 | $4.59 | 52,702,300 |
| 2018-08-29 | $5.50 | $5.52 | $5.44 | $5.46 | $4.66 | 67,894,840 |
| 2018-08-28 | $5.52 | $5.57 | $5.50 | $5.54 | $4.73 | 85,012,420 |
| 2018-08-27 | $5.44 | $5.54 | $5.42 | $5.52 | $4.71 | 102,377,450 |
| 2018-08-24 | $5.42 | $5.48 | $5.37 | $5.41 | $4.62 | 66,065,450 |
| 2018-08-23 | $5.46 | $5.49 | $5.36 | $5.44 | $4.65 | 86,612,490 |
| 2018-08-22 | $5.50 | $5.55 | $5.42 | $5.45 | $4.65 | 80,141,380 |
| 2018-08-21 | $5.49 | $5.61 | $5.48 | $5.53 | $4.72 | 103,815,220 |
| 2018-08-20 | $5.40 | $5.54 | $5.39 | $5.48 | $4.68 | 86,776,590 |
| 2018-08-17 | $5.60 | $5.63 | $5.39 | $5.40 | $4.61 | 79,709,870 |
| 2018-08-16 | $5.51 | $5.63 | $5.48 | $5.54 | $4.73 | 78,403,420 |
| 2018-08-15 | $5.72 | $5.79 | $5.60 | $5.60 | $4.78 | 99,052,760 |
| 2018-08-14 | $5.74 | $5.75 | $5.65 | $5.70 | $4.87 | 66,437,100 |
| 2018-08-13 | $5.73 | $5.78 | $5.64 | $5.75 | $4.91 | 88,958,710 |
| 2018-08-10 | $5.78 | $5.90 | $5.75 | $5.80 | $4.95 | 113,831,740 |
| 2018-08-09 | $5.73 | $5.82 | $5.72 | $5.78 | $4.94 | 112,404,860 |
| 2018-08-08 | $5.79 | $5.82 | $5.72 | $5.73 | $4.89 | 129,823,300 |
| 2018-08-07 | $5.50 | $5.85 | $5.48 | $5.84 | $4.99 | 229,912,820 |
| 2018-08-06 | $5.47 | $5.59 | $5.43 | $5.48 | $4.68 | 103,606,330 |
| 2018-08-03 | $5.52 | $5.60 | $5.43 | $5.44 | $4.65 | 86,429,500 |
| 2018-08-02 | $5.67 | $5.67 | $5.39 | $5.60 | $4.78 | 185,197,350 |
| 2018-08-01 | $5.92 | $6.00 | $5.67 | $5.68 | $4.85 | 166,359,650 |
| 2018-07-31 | $5.80 | $5.84 | $5.70 | $5.80 | $4.95 | 77,212,850 |
| 2018-07-30 | $5.75 | $5.95 | $5.75 | $5.85 | $5.00 | 147,302,920 |
| 2018-07-27 | $5.72 | $5.85 | $5.71 | $5.74 | $4.90 | 97,792,060 |
| 2018-07-26 | $5.87 | $5.87 | $5.71 | $5.73 | $4.89 | 138,792,220 |
| 2018-07-25 | $5.90 | $5.90 | $5.78 | $5.84 | $4.99 | 190,835,030 |
| 2018-07-24 | $5.72 | $5.97 | $5.72 | $5.94 | $5.07 | 453,782,630 |
| 2018-07-23 | $5.15 | $5.65 | $5.15 | $5.56 | $4.75 | 305,102,260 |
| 2018-07-20 | $5.10 | $5.23 | $5.05 | $5.19 | $4.43 | 107,003,890 |
| 2018-07-19 | $5.05 | $5.17 | $5.04 | $5.10 | $4.36 | 85,674,300 |
| 2018-07-18 | $5.08 | $5.10 | $5.02 | $5.02 | $4.29 | 39,042,410 |
| 2018-07-17 | $5.07 | $5.09 | $5.02 | $5.06 | $4.32 | 36,690,760 |
| 2018-07-16 | $5.12 | $5.14 | $5.06 | $5.09 | $4.35 | 41,465,690 |
| 2018-07-13 | $5.15 | $5.19 | $5.13 | $5.13 | $4.38 | 61,458,130 |
| 2018-07-12 | $4.98 | $5.19 | $4.98 | $5.16 | $4.41 | 77,619,860 |
| 2018-07-11 | $5.08 | $5.09 | $5.01 | $5.03 | $4.30 | 46,653,230 |
| 2018-07-10 | $5.16 | $5.19 | $5.13 | $5.15 | $4.40 | 51,494,500 |
| 2018-07-09 | $5.08 | $5.16 | $5.08 | $5.15 | $4.40 | 71,172,160 |
| 2018-07-06 | $5.06 | $5.12 | $5.01 | $5.07 | $4.33 | 62,932,400 |
| 2018-07-05 | $5.01 | $5.09 | $4.96 | $5.09 | $4.35 | 95,286,640 |
| 2018-07-04 | $5.01 | $5.08 | $4.99 | $5.01 | $4.28 | 84,446,890 |
| 2018-07-03 | $5.17 | $5.20 | $4.93 | $5.09 | $4.35 | 135,890,830 |
| 2018-07-02 | $5.43 | $5.43 | $5.16 | $5.17 | $4.42 | 118,687,760 |
| 2018-06-29 | $5.40 | $5.49 | $5.37 | $5.46 | $4.66 | 52,516,740 |
| 2018-06-28 | $7.73 | $7.82 | $7.70 | $7.73 | $4.59 | 58,284,070 |
| 2018-06-27 | $7.80 | $7.85 | $7.68 | $7.81 | $4.63 | 74,453,780 |
| 2018-06-26 | $7.97 | $7.99 | $7.72 | $7.81 | $4.63 | 97,712,310 |
| 2018-06-25 | $8.20 | $8.22 | $8.02 | $8.03 | $4.76 | 59,294,290 |
| 2018-06-22 | $8.17 | $8.19 | $8.05 | $8.12 | $4.82 | 88,095,800 |
| 2018-06-21 | $8.31 | $8.42 | $8.25 | $8.26 | $4.90 | 84,416,120 |
| 2018-06-20 | $8.28 | $8.35 | $8.23 | $8.33 | $4.94 | 78,892,540 |
| 2018-06-19 | $8.20 | $8.40 | $8.18 | $8.35 | $4.95 | 284,306,740 |
| 2018-06-18 | $8.27 | $8.27 | $8.27 | $8.27 | $4.91 | 0 |
| 2018-06-15 | $8.12 | $8.37 | $8.12 | $8.27 | $4.91 | 106,659,060 |
| 2018-06-14 | $8.13 | $8.16 | $8.10 | $8.13 | $4.82 | 46,005,390 |
| 2018-06-13 | $8.15 | $8.16 | $8.08 | $8.15 | $4.83 | 51,610,740 |
| 2018-06-12 | $8.15 | $8.17 | $8.09 | $8.16 | $4.84 | 44,392,170 |
| 2018-06-11 | $8.09 | $8.17 | $8.06 | $8.14 | $4.83 | 41,082,260 |
| 2018-06-08 | $8.26 | $8.26 | $8.11 | $8.13 | $4.82 | 76,937,160 |
| 2018-06-07 | $8.30 | $8.35 | $8.26 | $8.27 | $4.91 | 48,865,750 |
| 2018-06-06 | $8.28 | $8.32 | $8.26 | $8.28 | $4.91 | 36,253,760 |
| 2018-06-05 | $8.31 | $8.33 | $8.23 | $8.30 | $4.92 | 51,780,570 |
| 2018-06-04 | $8.19 | $8.35 | $8.19 | $8.31 | $4.93 | 64,155,990 |
| 2018-06-01 | $8.21 | $8.28 | $8.17 | $8.18 | $4.85 | 45,143,830 |
| 2018-05-31 | $8.21 | $8.28 | $8.17 | $8.23 | $4.88 | 75,234,890 |
| 2018-05-30 | $8.20 | $8.26 | $8.12 | $8.13 | $4.82 | 59,993,620 |
| 2018-05-29 | $8.27 | $8.32 | $8.17 | $8.31 | $4.93 | 55,686,450 |
| 2018-05-28 | $8.29 | $8.36 | $8.25 | $8.27 | $4.91 | 34,064,680 |
| 2018-05-25 | $8.28 | $8.32 | $8.18 | $8.31 | $4.93 | 69,432,100 |
| 2018-05-24 | $8.35 | $8.37 | $8.29 | $8.29 | $4.92 | 36,120,590 |
| 2018-05-23 | $8.47 | $8.48 | $8.35 | $8.35 | $4.95 | 48,844,920 |
| 2018-05-22 | $8.55 | $8.56 | $8.45 | $8.48 | $5.03 | 37,610,980 |
| 2018-05-21 | $8.53 | $8.56 | $8.51 | $8.54 | $5.07 | 53,567,860 |
| 2018-05-18 | $8.39 | $8.50 | $8.38 | $8.49 | $5.04 | 43,579,240 |
| 2018-05-17 | $8.39 | $8.44 | $8.38 | $8.40 | $4.98 | 31,616,900 |
| 2018-05-16 | $8.50 | $8.50 | $8.39 | $8.39 | $4.98 | 62,912,480 |
| 2018-05-15 | $8.57 | $8.59 | $8.48 | $8.53 | $5.06 | 47,265,880 |
| 2018-05-14 | $8.56 | $8.59 | $8.49 | $8.56 | $5.08 | 72,184,480 |
| 2018-05-11 | $8.52 | $8.61 | $8.47 | $8.53 | $5.06 | 70,743,750 |
| 2018-05-10 | $8.50 | $8.55 | $8.43 | $8.47 | $5.02 | 51,482,020 |
| 2018-05-09 | $8.48 | $8.50 | $8.44 | $8.48 | $5.03 | 40,842,730 |
| 2018-05-08 | $8.37 | $8.56 | $8.34 | $8.49 | $5.04 | 102,556,970 |
| 2018-05-07 | $8.31 | $8.39 | $8.25 | $8.37 | $4.97 | 65,645,360 |
| 2018-05-04 | $8.31 | $8.33 | $8.27 | $8.28 | $4.91 | 40,741,990 |
| 2018-05-03 | $8.38 | $8.38 | $8.23 | $8.31 | $4.93 | 101,581,720 |
| 2018-05-02 | $8.48 | $8.55 | $8.34 | $8.39 | $4.98 | 93,815,600 |
| 2018-05-01 | $8.39 | $8.39 | $8.39 | $8.39 | $4.98 | 0 |
| 2018-04-30 | $8.39 | $8.39 | $8.39 | $8.39 | $4.98 | 0 |
| 2018-04-27 | $8.36 | $8.42 | $8.27 | $8.39 | $4.98 | 64,188,350 |
| 2018-04-26 | $8.43 | $8.45 | $8.20 | $8.36 | $4.96 | 77,665,780 |
| 2018-04-25 | $8.32 | $8.41 | $8.30 | $8.39 | $4.98 | 43,618,470 |
| 2018-04-24 | $8.19 | $8.43 | $8.19 | $8.39 | $4.98 | 89,177,360 |
| 2018-04-23 | $8.15 | $8.23 | $8.13 | $8.21 | $4.87 | 52,806,760 |
| 2018-04-20 | $8.21 | $8.21 | $8.02 | $8.19 | $4.86 | 106,601,460 |
| 2018-04-19 | $8.12 | $8.25 | $8.12 | $8.20 | $4.86 | 71,246,250 |
| 2018-04-18 | $8.30 | $8.31 | $8.05 | $8.11 | $4.81 | 120,408,870 |
| 2018-04-17 | $8.48 | $8.51 | $8.21 | $8.22 | $4.88 | 91,463,260 |
| 2018-04-16 | $8.56 | $8.60 | $8.43 | $8.47 | $5.02 | 82,568,930 |
| 2018-04-13 | $8.64 | $8.66 | $8.57 | $8.57 | $5.08 | 46,874,670 |
| 2018-04-12 | $8.76 | $8.78 | $8.58 | $8.59 | $5.10 | 106,207,910 |
| 2018-04-11 | $8.68 | $8.74 | $8.60 | $8.70 | $5.16 | 88,864,990 |
| 2018-04-10 | $8.51 | $8.66 | $8.45 | $8.65 | $5.13 | 88,229,700 |
| 2018-04-09 | $8.50 | $8.54 | $8.45 | $8.47 | $5.02 | 59,472,360 |
| 2018-04-06 | $8.51 | $8.51 | $8.51 | $8.51 | $5.05 | 0 |
| 2018-04-05 | $8.51 | $8.51 | $8.51 | $8.51 | $5.05 | 0 |
| 2018-04-04 | $8.59 | $8.63 | $8.50 | $8.51 | $5.05 | 62,894,000 |
| 2018-04-03 | $8.65 | $8.65 | $8.57 | $8.58 | $5.09 | 72,086,810 |
| 2018-04-02 | $8.67 | $8.74 | $8.63 | $8.64 | $5.13 | 70,642,090 |
| 2018-03-30 | $8.76 | $8.77 | $8.66 | $8.66 | $5.14 | 89,345,960 |
| 2018-03-29 | $8.70 | $8.81 | $8.59 | $8.77 | $5.20 | 115,000,460 |
| 2018-03-28 | $8.69 | $8.78 | $8.59 | $8.66 | $5.14 | 98,435,060 |
| 2018-03-27 | $8.82 | $8.84 | $8.71 | $8.76 | $5.20 | 71,507,250 |
| 2018-03-26 | $8.82 | $8.83 | $8.68 | $8.73 | $5.18 | 88,861,100 |
| 2018-03-23 | $8.73 | $8.90 | $8.61 | $8.88 | $5.27 | 315,115,230 |
| 2018-03-22 | $8.90 | $8.92 | $8.78 | $8.90 | $5.28 | 102,233,530 |
| 2018-03-21 | $8.92 | $8.98 | $8.87 | $8.91 | $5.29 | 87,666,130 |
| 2018-03-20 | $8.87 | $8.95 | $8.85 | $8.90 | $5.28 | 85,242,070 |
| 2018-03-19 | $8.86 | $8.88 | $8.80 | $8.84 | $5.24 | 74,468,690 |
| 2018-03-16 | $8.90 | $8.95 | $8.85 | $8.86 | $5.26 | 66,296,360 |
| 2018-03-15 | $8.85 | $8.92 | $8.84 | $8.90 | $5.28 | 65,283,940 |
| 2018-03-14 | $8.92 | $8.94 | $8.85 | $8.89 | $5.27 | 93,894,510 |
| 2018-03-13 | $9.03 | $9.03 | $8.91 | $8.94 | $5.30 | 153,249,670 |
| 2018-03-12 | $9.06 | $9.08 | $8.98 | $9.03 | $5.36 | 133,428,390 |
| 2018-03-09 | $9.05 | $9.06 | $8.98 | $9.02 | $5.35 | 108,138,670 |
| 2018-03-08 | $9.00 | $9.08 | $8.97 | $9.03 | $5.36 | 102,372,520 |
| 2018-03-07 | $9.10 | $9.16 | $9.00 | $9.02 | $5.35 | 114,858,770 |
| 2018-03-06 | $9.10 | $9.12 | $8.99 | $9.11 | $5.40 | 117,159,890 |
| 2018-03-05 | $9.00 | $9.12 | $9.00 | $9.04 | $5.36 | 79,907,250 |
| 2018-03-02 | $8.98 | $9.07 | $8.96 | $9.01 | $5.35 | 92,401,730 |
| 2018-03-01 | $9.07 | $9.15 | $9.02 | $9.10 | $5.40 | 104,776,440 |
| 2018-02-28 | $9.15 | $9.20 | $9.05 | $9.11 | $5.40 | 119,910,230 |
| 2018-02-27 | $9.35 | $9.36 | $9.17 | $9.24 | $5.48 | 156,149,360 |
| 2018-02-26 | $9.40 | $9.40 | $9.10 | $9.34 | $5.54 | 223,944,690 |
| 2018-02-23 | $9.13 | $9.36 | $9.13 | $9.32 | $5.53 | 224,432,880 |
| 2018-02-22 | $9.13 | $9.15 | $9.03 | $9.12 | $5.41 | 146,311,270 |
| 2018-02-21 | $8.98 | $8.98 | $8.98 | $8.98 | $5.33 | 0 |
| 2018-02-20 | $8.98 | $8.98 | $8.98 | $8.98 | $5.33 | 0 |
| 2018-02-19 | $8.98 | $8.98 | $8.98 | $8.98 | $5.33 | 0 |
| 2018-02-16 | $8.98 | $8.98 | $8.98 | $8.98 | $5.33 | 0 |
| 2018-02-15 | $8.98 | $8.98 | $8.98 | $8.98 | $5.33 | 0 |
| 2018-02-14 | $9.03 | $9.07 | $8.93 | $8.98 | $5.33 | 103,119,220 |
| 2018-02-13 | $9.01 | $9.12 | $8.95 | $9.00 | $5.34 | 221,725,620 |
| 2018-02-12 | $8.88 | $8.98 | $8.74 | $8.84 | $5.24 | 191,170,690 |
| 2018-02-09 | $9.05 | $9.15 | $8.51 | $8.85 | $5.25 | 540,269,480 |
| 2018-02-08 | $9.84 | $9.89 | $9.16 | $9.44 | $5.60 | 500,145,990 |
| 2018-02-07 | $10.30 | $10.44 | $9.94 | $9.97 | $5.91 | 532,135,700 |
| 2018-02-06 | $10.25 | $10.35 | $10.03 | $10.19 | $6.05 | 502,706,920 |
| 2018-02-05 | $9.98 | $10.41 | $9.96 | $10.39 | $6.16 | 357,447,780 |
| 2018-02-02 | $10.08 | $10.17 | $9.81 | $10.13 | $6.01 | 294,746,010 |
| 2018-02-01 | $10.18 | $10.23 | $10.01 | $10.18 | $6.04 | 430,825,340 |
| 2018-01-31 | $10.13 | $10.23 | $9.98 | $10.12 | $6.00 | 401,730,770 |
| 2018-01-30 | $10.43 | $10.56 | $10.15 | $10.16 | $6.03 | 332,729,100 |
| 2018-01-29 | $10.68 | $10.79 | $10.40 | $10.50 | $6.23 | 409,394,870 |
| 2018-01-26 | $10.33 | $10.73 | $10.26 | $10.67 | $6.33 | 568,826,780 |
| 2018-01-25 | $10.42 | $10.48 | $10.23 | $10.37 | $6.15 | 452,329,470 |
| 2018-01-24 | $10.60 | $10.85 | $10.33 | $10.46 | $6.21 | 572,404,370 |
| 2018-01-23 | $10.43 | $10.63 | $10.35 | $10.56 | $6.26 | 540,761,240 |
| 2018-01-22 | $10.31 | $10.52 | $10.28 | $10.46 | $6.21 | 518,547,040 |
| 2018-01-19 | $10.34 | $10.43 | $10.17 | $10.35 | $6.14 | 613,541,030 |
| 2018-01-18 | $9.65 | $10.53 | $9.65 | $10.35 | $6.14 | 1,070,147,250 |
| 2018-01-17 | $9.72 | $10.01 | $9.56 | $9.73 | $5.77 | 731,243,880 |
| 2018-01-16 | $9.51 | $9.61 | $9.38 | $9.52 | $5.65 | 347,611,830 |
| 2018-01-15 | $9.49 | $9.64 | $9.45 | $9.53 | $5.65 | 307,041,820 |
| 2018-01-12 | $9.54 | $9.64 | $9.47 | $9.49 | $5.63 | 143,651,410 |
| 2018-01-11 | $9.59 | $9.64 | $9.51 | $9.58 | $5.68 | 171,676,520 |
| 2018-01-10 | $9.48 | $9.75 | $9.46 | $9.61 | $5.70 | 315,690,180 |
| 2018-01-09 | $9.53 | $9.60 | $9.41 | $9.45 | $5.61 | 188,373,290 |
| 2018-01-08 | $9.47 | $9.68 | $9.45 | $9.52 | $5.65 | 333,478,550 |
| 2018-01-05 | $9.19 | $9.65 | $9.16 | $9.49 | $5.63 | 422,007,280 |
| 2018-01-04 | $9.23 | $9.24 | $9.16 | $9.18 | $5.45 | 79,694,090 |
| 2018-01-03 | $9.22 | $9.27 | $9.16 | $9.22 | $5.47 | 115,826,570 |
| 2018-01-02 | $9.01 | $9.27 | $9.00 | $9.21 | $5.46 | 130,680,750 |
| 2018-01-01 | $9.02 | $9.02 | $9.02 | $9.02 | $5.35 | 0 |
| 2017-12-29 | $8.90 | $9.06 | $8.88 | $9.02 | $5.35 | 111,035,520 |
| 2017-12-28 | $9.21 | $9.22 | $8.93 | $8.94 | $5.30 | 276,449,780 |
| 2017-12-27 | $9.31 | $9.32 | $9.22 | $9.23 | $5.48 | 113,301,250 |
| 2017-12-26 | $9.36 | $9.39 | $9.25 | $9.31 | $5.52 | 110,385,930 |
| 2017-12-25 | $9.35 | $9.46 | $9.33 | $9.35 | $5.55 | 78,360,750 |
| 2017-12-22 | $9.37 | $9.39 | $9.33 | $9.35 | $5.55 | 47,461,500 |
| 2017-12-21 | $9.36 | $9.42 | $9.32 | $9.37 | $5.56 | 80,480,850 |
| 2017-12-20 | $9.38 | $9.42 | $9.30 | $9.40 | $5.58 | 105,421,230 |
| 2017-12-19 | $9.31 | $9.39 | $9.30 | $9.38 | $5.56 | 55,463,830 |
| 2017-12-18 | $9.30 | $9.35 | $9.27 | $9.31 | $5.52 | 56,353,480 |
| 2017-12-15 | $9.35 | $9.36 | $9.28 | $9.30 | $5.52 | 103,307,110 |
| 2017-12-14 | $9.41 | $9.42 | $9.33 | $9.36 | $5.55 | 72,885,320 |
| 2017-12-13 | $9.37 | $9.42 | $9.34 | $9.41 | $5.58 | 81,503,850 |
| 2017-12-12 | $9.52 | $9.52 | $9.37 | $9.39 | $5.57 | 118,955,510 |
| 2017-12-11 | $9.52 | $9.56 | $9.45 | $9.51 | $5.64 | 120,078,760 |
| 2017-12-08 | $9.61 | $9.65 | $9.52 | $9.54 | $5.66 | 107,730,730 |
| 2017-12-07 | $9.64 | $9.78 | $9.59 | $9.64 | $5.72 | 130,152,910 |
| 2017-12-06 | $9.68 | $9.73 | $9.60 | $9.65 | $5.72 | 157,278,630 |
| 2017-12-05 | $9.56 | $9.81 | $9.53 | $9.73 | $5.77 | 370,484,530 |
| 2017-12-04 | $9.59 | $9.61 | $9.48 | $9.56 | $5.67 | 131,106,650 |
| 2017-12-01 | $9.62 | $9.67 | $9.50 | $9.64 | $5.72 | 145,485,440 |
| 2017-11-30 | $9.67 | $9.83 | $9.57 | $9.65 | $5.72 | 222,886,770 |
| 2017-11-29 | $9.59 | $9.74 | $9.44 | $9.71 | $5.76 | 237,654,680 |
| 2017-11-28 | $9.57 | $9.59 | $9.49 | $9.57 | $5.68 | 111,028,530 |
| 2017-11-27 | $9.60 | $9.72 | $9.45 | $9.61 | $5.70 | 278,457,640 |
| 2017-11-24 | $9.68 | $9.77 | $9.56 | $9.63 | $5.71 | 266,938,870 |
| 2017-11-23 | $9.99 | $10.05 | $9.65 | $9.73 | $5.77 | 440,994,150 |
| 2017-11-22 | $9.69 | $10.09 | $9.63 | $9.96 | $5.91 | 638,889,450 |
| 2017-11-21 | $9.39 | $9.75 | $9.38 | $9.64 | $5.72 | 357,759,790 |
| 2017-11-20 | $9.42 | $9.49 | $9.31 | $9.42 | $5.59 | 166,955,400 |
| 2017-11-17 | $9.25 | $9.52 | $9.23 | $9.48 | $5.62 | 348,289,540 |
| 2017-11-16 | $9.35 | $9.39 | $9.26 | $9.27 | $5.50 | 132,307,000 |
| 2017-11-15 | $9.32 | $9.38 | $9.26 | $9.35 | $5.55 | 125,204,600 |
| 2017-11-14 | $9.32 | $9.40 | $9.30 | $9.35 | $5.55 | 145,067,980 |
| 2017-11-13 | $9.40 | $9.46 | $9.30 | $9.33 | $5.53 | 249,995,980 |
| 2017-11-10 | $9.70 | $9.71 | $9.43 | $9.45 | $5.61 | 262,848,660 |
| 2017-11-09 | $9.65 | $9.70 | $9.59 | $9.69 | $5.75 | 158,585,610 |
| 2017-11-08 | $9.61 | $9.75 | $9.56 | $9.67 | $5.74 | 239,450,680 |
| 2017-11-07 | $9.65 | $9.86 | $9.54 | $9.62 | $5.71 | 290,650,210 |
| 2017-11-06 | $9.72 | $9.73 | $9.59 | $9.67 | $5.74 | 182,119,320 |
| 2017-11-03 | $9.89 | $9.90 | $9.57 | $9.79 | $5.81 | 295,427,050 |
| 2017-11-02 | $9.86 | $9.96 | $9.78 | $9.91 | $5.88 | 314,088,490 |
| 2017-11-01 | $9.50 | $9.93 | $9.47 | $9.88 | $5.86 | 461,923,430 |
| 2017-10-31 | $9.54 | $9.55 | $9.44 | $9.50 | $5.64 | 111,913,820 |
| 2017-10-30 | $9.65 | $9.66 | $9.37 | $9.59 | $5.69 | 253,160,910 |
| 2017-10-27 | $9.66 | $9.72 | $9.57 | $9.67 | $5.74 | 167,275,190 |
| 2017-10-26 | $9.48 | $9.78 | $9.45 | $9.68 | $5.74 | 327,941,440 |
| 2017-10-25 | $9.39 | $9.55 | $9.38 | $9.44 | $5.60 | 145,105,470 |
| 2017-10-24 | $9.26 | $9.41 | $9.24 | $9.39 | $5.57 | 172,910,740 |
| 2017-10-23 | $9.34 | $9.36 | $9.22 | $9.25 | $5.49 | 115,445,510 |
| 2017-10-20 | $9.29 | $9.38 | $9.28 | $9.35 | $5.55 | 80,451,050 |
| 2017-10-19 | $9.50 | $9.51 | $9.31 | $9.33 | $5.53 | 135,878,760 |
| 2017-10-18 | $9.40 | $9.55 | $9.39 | $9.49 | $5.63 | 158,169,910 |
| 2017-10-17 | $9.40 | $9.46 | $9.35 | $9.40 | $5.58 | 83,882,710 |
| 2017-10-16 | $9.40 | $9.46 | $9.36 | $9.40 | $5.58 | 93,833,960 |
| 2017-10-13 | $9.49 | $9.50 | $9.37 | $9.39 | $5.57 | 107,758,760 |
| 2017-10-12 | $9.50 | $9.56 | $9.46 | $9.48 | $5.62 | 60,940,580 |
| 2017-10-11 | $9.45 | $9.56 | $9.43 | $9.52 | $5.65 | 92,930,530 |
| 2017-10-10 | $9.48 | $9.49 | $9.41 | $9.45 | $5.61 | 70,444,800 |
| 2017-10-09 | $9.41 | $9.52 | $9.36 | $9.46 | $5.61 | 150,377,170 |
| 2017-10-06 | $9.28 | $9.28 | $9.28 | $9.28 | $5.51 | 0 |
| 2017-10-05 | $9.28 | $9.28 | $9.28 | $9.28 | $5.51 | 0 |
| 2017-10-04 | $9.28 | $9.28 | $9.28 | $9.28 | $5.51 | 0 |
| 2017-10-03 | $9.28 | $9.28 | $9.28 | $9.28 | $5.51 | 0 |
| 2017-10-02 | $9.28 | $9.28 | $9.28 | $9.28 | $5.51 | 0 |
| 2017-09-29 | $9.34 | $9.38 | $9.26 | $9.28 | $5.51 | 121,443,780 |
| 2017-09-28 | $9.49 | $9.50 | $9.30 | $9.31 | $5.52 | 162,115,070 |
| 2017-09-27 | $9.52 | $9.53 | $9.46 | $9.48 | $5.62 | 72,802,690 |
| 2017-09-26 | $9.45 | $9.56 | $9.42 | $9.48 | $5.62 | 97,310,370 |
| 2017-09-25 | $9.60 | $9.62 | $9.41 | $9.42 | $5.59 | 180,938,900 |
| 2017-09-22 | $9.70 | $9.72 | $9.61 | $9.62 | $5.71 | 128,407,270 |
| 2017-09-21 | $9.72 | $9.79 | $9.70 | $9.71 | $5.76 | 107,794,570 |
| 2017-09-20 | $9.83 | $9.84 | $9.69 | $9.73 | $5.77 | 202,822,630 |
| 2017-09-19 | $9.95 | $9.99 | $9.82 | $9.83 | $5.83 | 165,572,990 |
| 2017-09-18 | $9.94 | $10.06 | $9.91 | $9.92 | $5.88 | 211,215,210 |
| 2017-09-15 | $9.73 | $10.02 | $9.70 | $9.87 | $5.86 | 467,149,310 |
| 2017-09-14 | $9.68 | $9.77 | $9.66 | $9.73 | $5.77 | 141,757,160 |
| 2017-09-13 | $9.71 | $9.72 | $9.66 | $9.66 | $5.73 | 104,830,930 |
| 2017-09-12 | $9.71 | $9.74 | $9.67 | $9.71 | $5.76 | 117,438,870 |
| 2017-09-11 | $9.70 | $9.79 | $9.66 | $9.71 | $5.76 | 114,886,990 |
| 2017-09-08 | $9.79 | $9.81 | $9.66 | $9.68 | $5.74 | 162,828,160 |
| 2017-09-07 | $9.85 | $9.95 | $9.76 | $9.77 | $5.80 | 205,979,220 |
| 2017-09-06 | $9.78 | $10.02 | $9.70 | $9.90 | $5.87 | 396,861,100 |
| 2017-09-05 | $9.82 | $9.86 | $9.76 | $9.79 | $5.81 | 120,306,670 |
| 2017-09-04 | $9.76 | $9.84 | $9.70 | $9.80 | $5.81 | 158,034,830 |
| 2017-09-01 | $9.96 | $10.02 | $9.70 | $9.80 | $5.81 | 448,269,810 |
| 2017-08-31 | $10.20 | $10.22 | $9.98 | $9.99 | $5.93 | 275,642,090 |
| 2017-08-30 | $10.22 | $10.25 | $10.08 | $10.23 | $6.07 | 241,994,560 |
| 2017-08-29 | $10.26 | $10.28 | $10.16 | $10.20 | $6.05 | 149,847,180 |
| 2017-08-28 | $10.28 | $10.45 | $10.15 | $10.24 | $6.07 | 419,328,420 |
| 2017-08-25 | $10.00 | $10.35 | $9.99 | $10.28 | $6.10 | 347,921,380 |
| 2017-08-24 | $10.03 | $10.12 | $9.99 | $10.03 | $5.95 | 156,441,090 |
| 2017-08-23 | $10.03 | $10.10 | $9.96 | $10.03 | $5.95 | 205,612,170 |
| 2017-08-22 | $9.98 | $10.05 | $9.93 | $10.02 | $5.94 | 167,388,930 |
| 2017-08-21 | $10.01 | $10.02 | $9.92 | $9.95 | $5.90 | 103,429,230 |
| 2017-08-18 | $9.91 | $10.04 | $9.88 | $9.94 | $5.90 | 132,397,630 |
| 2017-08-17 | $9.84 | $10.06 | $9.83 | $9.98 | $5.92 | 175,033,830 |
| 2017-08-16 | $9.98 | $10.00 | $9.80 | $9.85 | $5.84 | 139,614,580 |
| 2017-08-15 | $9.97 | $10.04 | $9.94 | $9.97 | $5.91 | 94,311,050 |
| 2017-08-14 | $9.84 | $10.02 | $9.75 | $9.97 | $5.91 | 195,461,020 |
| 2017-08-11 | $9.91 | $10.03 | $9.74 | $9.78 | $5.80 | 161,718,330 |
| 2017-08-10 | $9.90 | $10.05 | $9.87 | $9.98 | $5.92 | 147,764,430 |
| 2017-08-09 | $10.05 | $10.05 | $9.93 | $9.95 | $5.90 | 128,187,850 |
| 2017-08-08 | $9.97 | $10.12 | $9.95 | $10.08 | $5.98 | 173,106,680 |
| 2017-08-07 | $9.94 | $10.04 | $9.89 | $9.94 | $5.90 | 180,715,250 |
| 2017-08-04 | $10.01 | $10.11 | $9.96 | $9.98 | $5.92 | 172,622,060 |
| 2017-08-03 | $10.16 | $10.24 | $9.98 | $10.01 | $5.94 | 266,959,680 |
| 2017-08-02 | $10.42 | $10.53 | $10.16 | $10.19 | $6.05 | 271,521,850 |
| 2017-08-01 | $10.26 | $10.54 | $10.22 | $10.49 | $6.22 | 253,703,730 |
| 2017-07-31 | $10.27 | $10.37 | $10.17 | $10.29 | $6.10 | 171,702,360 |
| 2017-07-28 | $10.12 | $10.40 | $10.09 | $10.28 | $6.10 | 179,238,450 |
| 2017-07-27 | $10.32 | $10.35 | $10.03 | $10.16 | $6.03 | 256,306,860 |
| 2017-07-26 | $10.34 | $10.47 | $10.25 | $10.38 | $6.16 | 225,839,270 |
| 2017-07-25 | $10.60 | $10.69 | $10.30 | $10.38 | $6.16 | 302,431,990 |
| 2017-07-24 | $10.71 | $10.96 | $10.52 | $10.54 | $6.25 | 326,729,040 |
| 2017-07-21 | $10.65 | $10.91 | $10.51 | $10.70 | $6.35 | 422,439,720 |
| 2017-07-20 | $10.43 | $10.68 | $10.39 | $10.45 | $6.20 | 311,009,690 |
| 2017-07-19 | $10.40 | $10.52 | $10.31 | $10.42 | $6.18 | 443,424,990 |
| 2017-07-18 | $9.88 | $10.45 | $9.84 | $10.43 | $6.19 | 479,816,140 |
| 2017-07-17 | $10.11 | $10.20 | $9.90 | $9.94 | $5.90 | 354,897,160 |
| 2017-07-14 | $10.08 | $10.22 | $9.98 | $10.15 | $6.02 | 324,223,010 |
| 2017-07-13 | $9.83 | $10.31 | $9.80 | $10.02 | $5.94 | 652,013,190 |
| 2017-07-12 | $9.62 | $9.93 | $9.62 | $9.78 | $5.80 | 315,466,020 |
| 2017-07-11 | $9.70 | $9.76 | $9.59 | $9.64 | $5.72 | 150,817,470 |
| 2017-07-10 | $9.39 | $9.71 | $9.35 | $9.70 | $5.75 | 263,588,660 |
| 2017-07-07 | $9.44 | $9.44 | $9.36 | $9.40 | $5.58 | 94,520,500 |
| 2017-07-06 | $9.49 | $9.53 | $9.40 | $9.45 | $5.61 | 100,644,810 |
| 2017-07-05 | $9.40 | $9.50 | $9.35 | $9.49 | $5.63 | 125,119,230 |
| 2017-07-04 | $9.58 | $9.60 | $9.40 | $9.41 | $5.58 | 141,697,930 |
| 2017-07-03 | $9.68 | $9.71 | $9.52 | $9.58 | $5.68 | 117,694,440 |
| 2017-06-30 | $9.61 | $9.74 | $9.60 | $9.68 | $5.74 | 95,731,620 |
| 2017-06-29 | $9.70 | $9.71 | $9.60 | $9.65 | $5.72 | 115,791,860 |
| 2017-06-28 | $9.80 | $9.82 | $9.67 | $9.70 | $5.75 | 104,638,270 |
| 2017-06-27 | $9.75 | $9.87 | $9.66 | $9.75 | $5.78 | 157,781,200 |
| 2017-06-26 | $9.64 | $9.85 | $9.63 | $9.77 | $5.80 | 246,486,080 |
| 2017-06-23 | $9.40 | $9.64 | $9.37 | $9.61 | $5.70 | 220,269,820 |
| 2017-06-22 | $9.28 | $9.62 | $9.25 | $9.44 | $5.60 | 318,254,230 |
| 2017-06-21 | $9.36 | $9.38 | $9.21 | $9.32 | $5.53 | 120,365,440 |
| 2017-06-20 | $9.33 | $9.38 | $9.26 | $9.29 | $5.51 | 89,992,830 |
| 2017-06-19 | $9.23 | $9.35 | $9.20 | $9.31 | $5.52 | 102,421,430 |
| 2017-06-16 | $9.38 | $9.39 | $9.19 | $9.20 | $5.46 | 109,397,440 |
| 2017-06-15 | $9.49 | $9.56 | $9.45 | $9.54 | $5.53 | 124,617,430 |
| 2017-06-14 | $9.76 | $9.78 | $9.51 | $9.52 | $5.52 | 261,108,500 |
| 2017-06-13 | $9.88 | $9.97 | $9.81 | $9.90 | $5.74 | 109,119,130 |
| 2017-06-12 | $9.82 | $9.97 | $9.78 | $9.88 | $5.73 | 206,110,080 |
| 2017-06-09 | $9.56 | $10.02 | $9.54 | $9.86 | $5.72 | 362,336,110 |
| 2017-06-08 | $9.67 | $9.68 | $9.53 | $9.59 | $5.56 | 126,542,890 |
| 2017-06-07 | $9.61 | $9.70 | $9.57 | $9.67 | $5.61 | 203,541,430 |
| 2017-06-06 | $9.50 | $9.64 | $9.49 | $9.60 | $5.57 | 112,088,290 |
| 2017-06-05 | $9.52 | $9.63 | $9.48 | $9.53 | $5.53 | 124,566,530 |
| 2017-06-02 | $9.63 | $9.68 | $9.52 | $9.57 | $5.55 | 190,212,530 |
| 2017-06-01 | $9.42 | $9.64 | $9.36 | $9.59 | $5.56 | 250,215,560 |
| 2017-05-31 | $9.41 | $9.47 | $9.34 | $9.45 | $5.48 | 186,665,260 |
| 2017-05-30 | $9.33 | $9.33 | $9.33 | $9.33 | $5.41 | 0 |
| 2017-05-29 | $9.33 | $9.33 | $9.33 | $9.33 | $5.41 | 0 |
| 2017-05-26 | $9.26 | $9.40 | $9.24 | $9.33 | $5.41 | 181,862,090 |
| 2017-05-25 | $9.03 | $9.34 | $9.01 | $9.28 | $5.38 | 267,669,630 |
| 2017-05-24 | $9.00 | $9.07 | $8.93 | $9.06 | $5.25 | 134,387,640 |
| 2017-05-23 | $8.92 | $9.08 | $8.78 | $9.07 | $5.26 | 292,614,420 |
| 2017-05-22 | $9.05 | $9.09 | $8.82 | $8.98 | $5.21 | 265,292,630 |
| 2017-05-19 | $9.13 | $9.14 | $9.06 | $9.09 | $5.27 | 111,861,320 |
| 2017-05-18 | $9.18 | $9.20 | $9.08 | $9.15 | $5.31 | 178,322,410 |
| 2017-05-17 | $9.21 | $9.23 | $9.14 | $9.20 | $5.34 | 152,377,720 |
| 2017-05-16 | $9.27 | $9.29 | $9.06 | $9.21 | $5.34 | 265,206,550 |
| 2017-05-15 | $9.45 | $9.48 | $9.26 | $9.34 | $5.42 | 213,838,290 |
| 2017-05-12 | $9.38 | $9.45 | $9.34 | $9.40 | $5.45 | 234,358,320 |
| 2017-05-11 | $9.17 | $9.42 | $9.12 | $9.37 | $5.43 | 310,890,670 |
| 2017-05-10 | $9.33 | $9.43 | $9.21 | $9.24 | $5.36 | 222,918,320 |
| 2017-05-09 | $9.28 | $9.42 | $9.12 | $9.33 | $5.41 | 207,726,550 |
| 2017-05-08 | $9.23 | $9.40 | $8.98 | $9.35 | $5.42 | 487,045,580 |
| 2017-05-05 | $9.24 | $9.45 | $9.20 | $9.32 | $5.41 | 328,926,400 |
| 2017-05-04 | $9.06 | $9.46 | $9.02 | $9.27 | $5.38 | 306,826,220 |
| 2017-05-03 | $9.30 | $9.38 | $9.07 | $9.11 | $5.28 | 267,399,400 |
| 2017-05-02 | $9.31 | $9.46 | $9.26 | $9.32 | $5.41 | 189,394,480 |
| 2017-05-01 | $9.36 | $9.36 | $9.36 | $9.36 | $5.43 | 0 |
| 2017-04-28 | $9.27 | $9.44 | $9.24 | $9.36 | $5.43 | 195,519,540 |
| 2017-04-27 | $9.29 | $9.44 | $9.04 | $9.33 | $5.41 | 441,813,470 |
| 2017-04-26 | $9.73 | $9.79 | $9.47 | $9.50 | $5.51 | 351,660,520 |
| 2017-04-25 | $9.70 | $9.83 | $9.52 | $9.74 | $5.65 | 214,546,470 |
| 2017-04-24 | $10.13 | $10.13 | $9.50 | $9.78 | $5.67 | 521,889,860 |
| 2017-04-21 | $10.25 | $10.40 | $10.05 | $10.22 | $5.93 | 362,445,000 |
| 2017-04-20 | $9.94 | $10.28 | $9.91 | $10.26 | $5.95 | 428,534,210 |
| 2017-04-19 | $10.03 | $10.07 | $9.73 | $9.98 | $5.79 | 347,567,880 |
| 2017-04-18 | $9.92 | $10.17 | $9.84 | $10.00 | $5.80 | 376,914,840 |
| 2017-04-17 | $9.86 | $9.98 | $9.78 | $9.94 | $5.77 | 287,469,620 |
| 2017-04-14 | $10.00 | $10.13 | $9.82 | $9.91 | $5.75 | 288,018,120 |
| 2017-04-13 | $10.00 | $10.14 | $9.90 | $9.98 | $5.79 | 397,000,150 |
| 2017-04-12 | $10.31 | $10.49 | $10.14 | $10.24 | $5.94 | 436,223,670 |
| 2017-04-11 | $9.96 | $10.65 | $9.94 | $10.43 | $6.05 | 694,289,740 |
| 2017-04-10 | $9.92 | $10.24 | $9.87 | $10.04 | $5.82 | 510,432,700 |
| 2017-04-07 | $10.00 | $10.04 | $9.77 | $9.93 | $5.76 | 529,440,700 |
| 2017-04-06 | $9.52 | $10.27 | $9.42 | $10.05 | $5.83 | 941,088,020 |
| 2017-04-05 | $9.68 | $9.78 | $9.43 | $9.49 | $5.50 | 644,695,380 |
| 2017-04-04 | $9.20 | $9.20 | $9.20 | $9.20 | $5.34 | 0 |
| 2017-04-03 | $9.20 | $9.20 | $9.20 | $9.20 | $5.34 | 0 |
| 2017-03-31 | $9.20 | $9.27 | $9.07 | $9.20 | $5.34 | 214,435,520 |
| 2017-03-30 | $9.40 | $9.46 | $9.11 | $9.19 | $5.33 | 440,050,610 |
| 2017-03-29 | $9.46 | $9.63 | $9.42 | $9.43 | $5.47 | 413,193,000 |
| 2017-03-28 | $9.34 | $9.65 | $9.32 | $9.49 | $5.50 | 477,704,070 |
| 2017-03-27 | $9.45 | $9.68 | $9.34 | $9.37 | $5.43 | 652,496,380 |
| 2017-03-24 | $8.91 | $9.77 | $8.86 | $9.55 | $5.54 | 1,043,907,720 |
| 2017-03-23 | $8.93 | $8.95 | $8.80 | $8.88 | $5.15 | 203,127,620 |
| 2017-03-22 | $8.87 | $9.11 | $8.85 | $8.96 | $5.20 | 361,516,620 |
| 2017-03-21 | $8.94 | $8.97 | $8.86 | $8.93 | $5.18 | 279,714,390 |
| 2017-03-20 | $8.86 | $8.93 | $8.81 | $8.89 | $5.16 | 256,325,310 |
| 2017-03-17 | $8.81 | $8.91 | $8.73 | $8.77 | $5.09 | 265,219,950 |
| 2017-03-16 | $8.77 | $8.84 | $8.71 | $8.76 | $5.08 | 179,269,550 |
| 2017-03-15 | $8.69 | $8.83 | $8.65 | $8.76 | $5.08 | 165,729,000 |
| 2017-03-14 | $8.68 | $8.79 | $8.65 | $8.72 | $5.06 | 148,120,160 |
| 2017-03-13 | $8.60 | $8.73 | $8.53 | $8.67 | $5.03 | 160,878,900 |
| 2017-03-10 | $8.66 | $8.70 | $8.60 | $8.62 | $5.00 | 135,984,090 |
| 2017-03-09 | $8.81 | $8.85 | $8.62 | $8.71 | $5.05 | 258,168,910 |
| 2017-03-08 | $8.65 | $8.94 | $8.63 | $8.86 | $5.14 | 397,032,910 |
| 2017-03-07 | $8.60 | $8.64 | $8.57 | $8.61 | $4.99 | 90,803,250 |
| 2017-03-06 | $8.67 | $8.67 | $8.59 | $8.63 | $5.01 | 116,054,470 |
| 2017-03-03 | $8.65 | $8.69 | $8.55 | $8.68 | $5.03 | 183,172,710 |
| 2017-03-02 | $8.87 | $8.88 | $8.67 | $8.68 | $5.03 | 235,609,910 |
| 2017-03-01 | $8.85 | $8.95 | $8.81 | $8.85 | $5.13 | 178,531,470 |
| 2017-02-28 | $8.84 | $8.89 | $8.81 | $8.85 | $5.13 | 111,156,420 |
| 2017-02-27 | $9.01 | $9.02 | $8.82 | $8.83 | $5.12 | 214,379,120 |
| 2017-02-24 | $8.95 | $9.04 | $8.92 | $9.03 | $5.24 | 170,193,170 |
| 2017-02-23 | $9.06 | $9.07 | $8.90 | $8.96 | $5.20 | 199,722,350 |
| 2017-02-22 | $9.05 | $9.08 | $9.00 | $9.05 | $5.25 | 169,570,610 |
| 2017-02-21 | $9.09 | $9.11 | $8.98 | $9.06 | $5.25 | 224,489,340 |
| 2017-02-20 | $8.88 | $9.09 | $8.86 | $9.07 | $5.26 | 254,501,490 |
| 2017-02-17 | $9.04 | $9.06 | $8.88 | $8.89 | $5.16 | 194,913,530 |
| 2017-02-16 | $9.04 | $9.08 | $8.97 | $9.07 | $5.26 | 193,496,470 |
| 2017-02-15 | $9.18 | $9.19 | $9.01 | $9.04 | $5.24 | 275,215,140 |
| 2017-02-14 | $9.22 | $9.25 | $9.12 | $9.20 | $5.34 | 290,221,260 |
| 2017-02-13 | $9.16 | $9.28 | $9.11 | $9.21 | $5.34 | 417,995,900 |
| 2017-02-10 | $8.87 | $9.31 | $8.86 | $9.18 | $5.32 | 774,991,110 |
| 2017-02-09 | $8.83 | $8.99 | $8.81 | $8.87 | $5.14 | 391,760,580 |
| 2017-02-08 | $8.78 | $8.85 | $8.72 | $8.84 | $5.13 | 146,922,410 |
| 2017-02-07 | $8.88 | $8.88 | $8.73 | $8.80 | $5.10 | 159,638,040 |
| 2017-02-06 | $8.83 | $8.97 | $8.81 | $8.87 | $5.14 | 171,876,440 |
| 2017-02-03 | $8.91 | $8.93 | $8.80 | $8.84 | $5.13 | 113,636,420 |
| 2017-02-02 | $8.94 | $8.94 | $8.94 | $8.94 | $5.19 | 0 |
| 2017-02-01 | $8.94 | $8.94 | $8.94 | $8.94 | $5.19 | 0 |
| 2017-01-31 | $8.94 | $8.94 | $8.94 | $8.94 | $5.19 | 0 |
| 2017-01-30 | $8.94 | $8.94 | $8.94 | $8.94 | $5.19 | 0 |
| 2017-01-27 | $8.94 | $8.94 | $8.94 | $8.94 | $5.19 | 0 |
| 2017-01-26 | $9.00 | $9.06 | $8.87 | $8.94 | $5.19 | 197,663,640 |
| 2017-01-25 | $8.81 | $9.07 | $8.78 | $8.98 | $5.21 | 279,320,600 |
| 2017-01-24 | $8.81 | $8.87 | $8.78 | $8.80 | $5.10 | 132,862,940 |
| 2017-01-23 | $8.70 | $8.84 | $8.70 | $8.83 | $5.12 | 159,641,950 |
| 2017-01-20 | $8.65 | $8.75 | $8.62 | $8.72 | $5.06 | 99,587,690 |
| 2017-01-19 | $8.68 | $8.79 | $8.60 | $8.67 | $5.03 | 149,478,820 |
| 2017-01-18 | $8.60 | $8.84 | $8.57 | $8.74 | $5.07 | 229,339,510 |
| 2017-01-17 | $8.58 | $8.65 | $8.52 | $8.60 | $4.99 | 113,078,740 |
| 2017-01-16 | $8.50 | $8.69 | $8.33 | $8.65 | $5.02 | 397,900,560 |
| 2017-01-13 | $8.59 | $8.64 | $8.39 | $8.54 | $4.95 | 321,367,810 |
| 2017-01-12 | $8.70 | $8.78 | $8.58 | $8.60 | $4.99 | 186,428,110 |
| 2017-01-11 | $8.85 | $8.88 | $8.66 | $8.74 | $5.07 | 284,839,810 |
| 2017-01-10 | $8.94 | $9.01 | $8.85 | $8.88 | $5.15 | 199,857,610 |
| 2017-01-09 | $8.88 | $9.03 | $8.80 | $8.95 | $5.19 | 252,163,220 |
| 2017-01-06 | $8.95 | $9.03 | $8.86 | $8.88 | $5.15 | 186,092,250 |
| 2017-01-05 | $8.95 | $8.99 | $8.83 | $8.93 | $5.18 | 218,051,150 |
| 2017-01-04 | $8.84 | $9.04 | $8.81 | $8.97 | $5.20 | 265,395,730 |
| 2017-01-03 | $8.83 | $8.93 | $8.75 | $8.87 | $5.14 | 219,172,940 |
| 2017-01-02 | $8.86 | $8.86 | $8.86 | $8.86 | $5.14 | 0 |
| 2016-12-30 | $9.11 | $9.18 | $8.73 | $8.86 | $5.14 | 449,005,360 |
| 2016-12-29 | $8.90 | $9.21 | $8.76 | $9.16 | $5.31 | 492,005,280 |
| 2016-12-28 | $9.26 | $9.28 | $8.91 | $8.94 | $5.19 | 410,461,620 |
| 2016-12-27 | $9.26 | $9.43 | $9.18 | $9.24 | $5.36 | 453,933,950 |
| 2016-12-26 | $8.80 | $9.34 | $8.76 | $9.24 | $5.36 | 601,103,800 |
| 2016-12-23 | $8.77 | $9.14 | $8.72 | $8.92 | $5.17 | 674,127,000 |
| 2016-12-22 | $8.82 | $8.84 | $8.68 | $8.78 | $5.09 | 288,065,740 |
| 2016-12-21 | $8.80 | $8.95 | $8.71 | $8.88 | $5.15 | 468,085,380 |
| 2016-12-20 | $8.69 | $8.85 | $8.59 | $8.75 | $5.07 | 383,871,410 |
| 2016-12-19 | $8.82 | $8.89 | $8.60 | $8.61 | $4.99 | 372,631,020 |
| 2016-12-16 | $8.79 | $8.98 | $8.66 | $8.85 | $5.13 | 415,340,040 |
| 2016-12-15 | $8.81 | $9.03 | $8.76 | $8.90 | $5.16 | 475,827,980 |
| 2016-12-14 | $9.19 | $9.20 | $8.71 | $8.81 | $5.11 | 869,415,300 |
| 2016-12-13 | $9.57 | $9.63 | $9.10 | $9.31 | $5.40 | 616,237,930 |
| 2016-12-12 | $9.82 | $9.89 | $9.34 | $9.61 | $5.57 | 918,627,030 |
| 2016-12-09 | $9.21 | $10.22 | $9.15 | $10.11 | $5.86 | 1,482,411,130 |
| 2016-12-08 | $9.46 | $9.50 | $9.28 | $9.30 | $5.39 | 519,332,910 |
| 2016-12-07 | $9.40 | $9.50 | $9.25 | $9.49 | $5.50 | 614,157,550 |
| 2016-12-06 | $9.49 | $9.56 | $9.27 | $9.44 | $5.48 | 792,383,700 |
| 2016-12-05 | $9.95 | $10.00 | $9.34 | $9.43 | $5.47 | 1,289,293,470 |
| 2016-12-02 | $10.55 | $10.75 | $10.27 | $10.38 | $6.02 | 804,601,980 |
| 2016-12-01 | $11.00 | $11.14 | $10.62 | $10.71 | $6.21 | 856,279,200 |
| 2016-11-30 | $11.11 | $11.45 | $10.68 | $11.01 | $6.39 | 967,373,840 |
| 2016-11-29 | $10.17 | $11.36 | $10.17 | $11.15 | $6.47 | 1,767,948,200 |
| 2016-11-28 | $9.80 | $10.33 | $9.65 | $10.33 | $5.99 | 1,462,664,720 |
| 2016-11-25 | $9.25 | $9.45 | $9.15 | $9.39 | $5.45 | 549,344,130 |
| 2016-11-24 | $9.10 | $9.22 | $9.00 | $9.06 | $5.25 | 449,691,190 |
| 2016-11-23 | $8.98 | $9.19 | $8.83 | $9.18 | $5.32 | 909,372,200 |
| 2016-11-22 | $8.54 | $9.16 | $8.49 | $9.05 | $5.25 | 1,785,070,610 |
| 2016-11-21 | $8.25 | $8.97 | $8.20 | $8.50 | $4.93 | 1,473,696,920 |
| 2016-11-18 | $8.57 | $8.67 | $8.14 | $8.20 | $4.76 | 530,774,120 |
| 2016-11-17 | $7.77 | $8.11 | $7.76 | $8.08 | $4.69 | 346,914,630 |
| 2016-11-16 | $7.88 | $7.90 | $7.73 | $7.81 | $4.53 | 264,162,500 |
| 2016-11-15 | $8.01 | $8.09 | $7.90 | $7.93 | $4.60 | 275,240,090 |
| 2016-11-14 | $8.08 | $8.26 | $7.88 | $8.08 | $4.69 | 629,061,000 |
| 2016-11-11 | $7.93 | $8.25 | $7.93 | $8.07 | $4.68 | 465,134,340 |
| 2016-11-10 | $8.03 | $8.28 | $7.97 | $8.02 | $4.65 | 436,486,580 |
| 2016-11-09 | $7.84 | $8.19 | $7.78 | $8.01 | $4.65 | 575,047,750 |
| 2016-11-08 | $8.22 | $8.28 | $7.84 | $7.86 | $4.56 | 651,390,390 |
| 2016-11-07 | $8.00 | $8.30 | $7.84 | $8.24 | $4.78 | 663,788,970 |
| 2016-11-04 | $7.93 | $8.23 | $7.85 | $8.04 | $4.66 | 888,208,160 |
| 2016-11-03 | $7.01 | $7.72 | $7.00 | $7.72 | $4.48 | 641,506,190 |
| 2016-11-02 | $7.19 | $7.21 | $7.01 | $7.02 | $4.07 | 256,907,560 |
| 2016-11-01 | $7.19 | $7.25 | $7.12 | $7.23 | $4.19 | 297,936,460 |
| 2016-10-31 | $7.24 | $7.28 | $7.17 | $7.18 | $4.16 | 0 |
| 2016-10-28 | $7.34 | $7.45 | $7.20 | $7.23 | $4.19 | 323,286,530 |
| 2016-10-27 | $7.53 | $7.58 | $7.28 | $7.33 | $4.25 | 416,936,730 |
| 2016-10-26 | $7.68 | $8.00 | $7.49 | $7.51 | $4.36 | 469,233,760 |
| 2016-10-25 | $7.48 | $7.74 | $7.40 | $7.72 | $4.48 | 456,219,600 |
| 2016-10-24 | $7.37 | $7.54 | $7.29 | $7.52 | $4.36 | 464,500,110 |
| 2016-10-21 | $6.98 | $7.44 | $6.96 | $7.38 | $4.28 | 527,601,850 |
| 2016-10-20 | $6.81 | $6.99 | $6.74 | $6.98 | $4.05 | 300,392,560 |
| 2016-10-19 | $6.69 | $6.86 | $6.69 | $6.83 | $3.96 | 282,926,360 |
| 2016-10-18 | $6.50 | $6.76 | $6.50 | $6.71 | $3.89 | 312,997,120 |
| 2016-10-17 | $6.48 | $6.61 | $6.46 | $6.53 | $3.79 | 234,203,160 |
| 2016-10-14 | $6.35 | $6.55 | $6.31 | $6.51 | $3.78 | 287,265,850 |
| 2016-10-13 | $6.17 | $6.38 | $6.14 | $6.37 | $3.69 | 160,257,160 |
| 2016-10-12 | $6.15 | $6.19 | $6.12 | $6.17 | $3.58 | 67,658,460 |
| 2016-10-11 | $6.17 | $6.22 | $6.14 | $6.17 | $3.58 | 79,311,040 |
| 2016-10-10 | $6.20 | $6.21 | $6.11 | $6.16 | $3.57 | 121,729,500 |
| 2016-10-07 | $6.17 | $6.17 | $6.17 | $6.17 | $3.58 | 0 |
| 2016-10-06 | $6.17 | $6.17 | $6.17 | $6.17 | $3.58 | 0 |
| 2016-10-05 | $6.17 | $6.17 | $6.17 | $6.17 | $3.58 | 0 |
| 2016-10-04 | $6.17 | $6.17 | $6.17 | $6.17 | $3.58 | 0 |
| 2016-10-03 | $6.17 | $6.17 | $6.17 | $6.17 | $3.58 | 0 |
| 2016-09-30 | $6.15 | $6.18 | $6.13 | $6.17 | $3.58 | 44,198,470 |
| 2016-09-29 | $6.10 | $6.16 | $6.09 | $6.14 | $3.56 | 56,600,200 |
| 2016-09-28 | $6.16 | $6.16 | $6.06 | $6.09 | $3.53 | 57,999,180 |
| 2016-09-27 | $6.10 | $6.17 | $6.09 | $6.15 | $3.57 | 64,719,900 |
| 2016-09-26 | $6.28 | $6.28 | $6.12 | $6.13 | $3.56 | 84,997,910 |
| 2016-09-23 | $6.33 | $6.33 | $6.28 | $6.29 | $3.65 | 55,233,580 |
| 2016-09-22 | $6.27 | $6.34 | $6.27 | $6.31 | $3.66 | 90,339,160 |
| 2016-09-21 | $6.23 | $6.25 | $6.21 | $6.24 | $3.62 | 42,357,890 |
| 2016-09-20 | $6.23 | $6.26 | $6.19 | $6.21 | $3.60 | 40,476,270 |
| 2016-09-19 | $6.18 | $6.24 | $6.18 | $6.23 | $3.61 | 51,792,710 |
| 2016-09-16 | $6.18 | $6.18 | $6.18 | $6.18 | $3.58 | 0 |
| 2016-09-15 | $6.18 | $6.18 | $6.18 | $6.18 | $3.58 | 0 |
| 2016-09-14 | $6.18 | $6.22 | $6.16 | $6.18 | $3.58 | 70,598,080 |
| 2016-09-13 | $6.28 | $6.29 | $6.17 | $6.23 | $3.61 | 84,280,750 |
| 2016-09-12 | $6.35 | $6.37 | $6.14 | $6.29 | $3.65 | 267,954,420 |
| 2016-09-09 | $6.51 | $6.55 | $6.44 | $6.45 | $3.74 | 99,336,610 |
| 2016-09-08 | $6.56 | $6.60 | $6.47 | $6.51 | $3.78 | 114,230,390 |
| 2016-09-07 | $6.41 | $6.62 | $6.40 | $6.56 | $3.80 | 253,714,540 |
| 2016-09-06 | $6.39 | $6.44 | $6.34 | $6.41 | $3.72 | 112,433,320 |
| 2016-09-05 | $6.38 | $6.47 | $6.38 | $6.38 | $3.70 | 96,359,190 |
| 2016-09-02 | $6.34 | $6.41 | $6.31 | $6.38 | $3.70 | 112,943,360 |
| 2016-09-01 | $6.41 | $6.43 | $6.33 | $6.34 | $3.68 | 73,025,260 |
| 2016-08-31 | $6.40 | $6.42 | $6.33 | $6.40 | $3.71 | 87,943,790 |
| 2016-08-30 | $6.37 | $6.44 | $6.33 | $6.38 | $3.70 | 102,381,240 |
| 2016-08-29 | $6.30 | $6.45 | $6.27 | $6.33 | $3.67 | 136,518,050 |
| 2016-08-26 | $6.26 | $6.34 | $6.23 | $6.28 | $3.64 | 111,543,260 |
| 2016-08-25 | $6.36 | $6.36 | $6.21 | $6.25 | $3.62 | 179,968,860 |
| 2016-08-24 | $6.48 | $6.49 | $6.35 | $6.39 | $3.71 | 123,276,150 |
| 2016-08-23 | $6.38 | $6.53 | $6.38 | $6.43 | $3.73 | 139,985,090 |
| 2016-08-22 | $6.44 | $6.50 | $6.35 | $6.38 | $3.70 | 107,567,220 |
| 2016-08-19 | $6.46 | $6.54 | $6.32 | $6.46 | $3.75 | 219,347,020 |
| 2016-08-18 | $6.63 | $6.71 | $6.42 | $6.46 | $3.75 | 255,029,400 |
| 2016-08-17 | $6.43 | $6.64 | $6.39 | $6.58 | $3.82 | 231,608,250 |
| 2016-08-16 | $6.46 | $6.76 | $6.38 | $6.43 | $3.73 | 470,447,280 |
| 2016-08-15 | $6.23 | $6.49 | $6.23 | $6.35 | $3.68 | 339,530,520 |
| 2016-08-12 | $6.03 | $6.23 | $6.00 | $6.19 | $3.59 | 174,411,420 |
| 2016-08-11 | $6.04 | $6.12 | $6.00 | $6.00 | $3.48 | 94,026,640 |
| 2016-08-10 | $6.13 | $6.15 | $6.03 | $6.04 | $3.50 | 131,662,940 |
| 2016-08-09 | $5.92 | $6.18 | $5.90 | $6.14 | $3.56 | 265,583,510 |
| 2016-08-08 | $5.82 | $5.92 | $5.80 | $5.91 | $3.43 | 103,294,660 |
| 2016-08-05 | $5.84 | $5.88 | $5.82 | $5.83 | $3.38 | 75,175,300 |
| 2016-08-04 | $5.89 | $5.89 | $5.79 | $5.84 | $3.39 | 107,596,840 |
| 2016-08-03 | $5.78 | $5.92 | $5.77 | $5.88 | $3.41 | 155,534,070 |
| 2016-08-02 | $5.75 | $5.81 | $5.73 | $5.78 | $3.35 | 87,831,720 |
| 2016-08-01 | $5.75 | $5.80 | $5.67 | $5.76 | $3.34 | 144,242,770 |
| 2016-07-29 | $5.77 | $5.84 | $5.69 | $5.70 | $3.31 | 164,090,840 |
| 2016-07-28 | $5.63 | $5.85 | $5.58 | $5.75 | $3.33 | 254,915,520 |
| 2016-07-27 | $5.57 | $5.72 | $5.51 | $5.63 | $3.27 | 250,594,630 |
| 2016-07-26 | $5.47 | $5.57 | $5.47 | $5.56 | $3.22 | 75,169,410 |
| 2016-07-25 | $5.46 | $5.50 | $5.45 | $5.48 | $3.18 | 47,460,300 |
| 2016-07-22 | $5.52 | $5.52 | $5.46 | $5.47 | $3.17 | 52,286,930 |
| 2016-07-21 | $5.50 | $5.55 | $5.50 | $5.53 | $3.21 | 59,966,950 |
| 2016-07-20 | $5.51 | $5.53 | $5.48 | $5.49 | $3.18 | 45,557,140 |
| 2016-07-19 | $5.53 | $5.56 | $5.47 | $5.50 | $3.19 | 72,991,600 |
| 2016-07-18 | $5.55 | $5.56 | $5.49 | $5.51 | $3.20 | 98,854,870 |
| 2016-07-15 | $5.56 | $5.64 | $5.54 | $5.56 | $3.22 | 106,907,560 |
| 2016-07-14 | $5.54 | $5.56 | $5.49 | $5.51 | $3.20 | 80,914,910 |
| 2016-07-13 | $5.53 | $5.65 | $5.53 | $5.57 | $3.23 | 164,072,840 |
| 2016-07-12 | $5.38 | $5.52 | $5.37 | $5.50 | $3.19 | 161,936,430 |
| 2016-07-11 | $5.37 | $5.42 | $5.35 | $5.37 | $3.11 | 61,237,900 |
| 2016-07-08 | $5.39 | $5.39 | $5.35 | $5.36 | $3.11 | 49,794,760 |
| 2016-07-07 | $5.42 | $5.43 | $5.36 | $5.39 | $3.13 | 75,573,580 |
| 2016-07-06 | $5.44 | $5.47 | $5.39 | $5.42 | $3.14 | 101,051,470 |
| 2016-07-05 | $5.38 | $5.50 | $5.38 | $5.46 | $3.17 | 136,383,380 |
| 2016-07-04 | $5.28 | $5.41 | $5.28 | $5.38 | $3.12 | 100,324,150 |
| 2016-07-01 | $5.34 | $5.35 | $5.29 | $5.30 | $3.07 | 45,072,180 |
| 2016-06-30 | $5.32 | $5.37 | $5.29 | $5.32 | $3.09 | 78,172,820 |
| 2016-06-29 | $5.21 | $5.42 | $5.21 | $5.33 | $3.09 | 165,942,880 |
| 2016-06-28 | $5.18 | $5.22 | $5.17 | $5.21 | $3.02 | 42,177,100 |
| 2016-06-27 | $5.13 | $5.22 | $5.12 | $5.20 | $3.02 | 50,122,930 |
| 2016-06-24 | $5.20 | $5.23 | $5.09 | $5.15 | $2.99 | 76,204,030 |
| 2016-06-23 | $5.22 | $5.23 | $5.19 | $5.20 | $3.02 | 39,890,280 |
| 2016-06-22 | $5.22 | $5.26 | $5.20 | $5.23 | $3.03 | 71,115,320 |
| 2016-06-21 | $5.20 | $5.24 | $5.19 | $5.20 | $3.02 | 55,389,930 |
| 2016-06-20 | $5.18 | $5.20 | $5.15 | $5.19 | $3.01 | 40,432,840 |
| 2016-06-17 | $5.17 | $5.21 | $5.15 | $5.17 | $3.00 | 52,791,690 |
| 2016-06-16 | $5.20 | $5.20 | $5.14 | $5.16 | $2.99 | 62,319,880 |
| 2016-06-15 | $5.28 | $5.40 | $5.27 | $5.38 | $3.00 | 66,919,800 |
| 2016-06-14 | $5.28 | $5.34 | $5.28 | $5.34 | $2.98 | 41,808,720 |
| 2016-06-13 | $5.39 | $5.39 | $5.29 | $5.29 | $2.95 | 74,869,120 |
| 2016-06-10 | $5.42 | $5.42 | $5.42 | $5.42 | $3.03 | 0 |
| 2016-06-09 | $5.42 | $5.42 | $5.42 | $5.42 | $3.03 | 0 |
| 2016-06-08 | $5.43 | $5.44 | $5.40 | $5.42 | $3.03 | 42,212,730 |
| 2016-06-07 | $5.44 | $5.44 | $5.41 | $5.42 | $3.03 | 39,623,240 |
| 2016-06-06 | $5.46 | $5.47 | $5.41 | $5.43 | $3.03 | 46,866,190 |
| 2016-06-03 | $5.45 | $5.47 | $5.42 | $5.44 | $3.04 | 62,768,460 |
| 2016-06-02 | $5.45 | $5.46 | $5.40 | $5.42 | $3.03 | 72,435,110 |
| 2016-06-01 | $5.49 | $5.49 | $5.49 | $5.49 | $3.07 | 0 |
| 2016-05-31 | $5.30 | $5.50 | $5.29 | $5.49 | $3.07 | 191,538,040 |
| 2016-05-30 | $5.27 | $5.33 | $5.25 | $5.30 | $2.96 | 65,740,910 |
| 2016-05-27 | $5.26 | $5.29 | $5.25 | $5.28 | $2.95 | 35,523,390 |
| 2016-05-26 | $5.28 | $5.31 | $5.22 | $5.27 | $2.94 | 43,528,420 |
| 2016-05-25 | $5.31 | $5.32 | $5.27 | $5.28 | $2.95 | 39,892,790 |
| 2016-05-24 | $5.32 | $5.32 | $5.26 | $5.28 | $2.95 | 34,761,820 |
| 2016-05-23 | $5.28 | $5.34 | $5.28 | $5.31 | $2.96 | 40,494,710 |
| 2016-05-20 | $5.26 | $5.30 | $5.25 | $5.30 | $2.96 | 45,288,160 |
| 2016-05-19 | $5.29 | $5.32 | $5.26 | $5.27 | $2.94 | 40,012,920 |
| 2016-05-18 | $5.31 | $5.33 | $5.22 | $5.30 | $2.96 | 84,221,750 |
| 2016-05-17 | $5.36 | $5.37 | $5.31 | $5.33 | $2.98 | 50,560,060 |
| 2016-05-16 | $5.31 | $5.38 | $5.29 | $5.35 | $2.99 | 69,127,730 |
| 2016-05-13 | $5.32 | $5.38 | $5.30 | $5.33 | $2.98 | 84,114,310 |
| 2016-05-12 | $5.31 | $5.35 | $5.26 | $5.32 | $2.97 | 83,502,430 |
| 2016-05-11 | $5.35 | $5.42 | $5.30 | $5.36 | $2.99 | 116,957,540 |
| 2016-05-10 | $5.30 | $5.39 | $5.29 | $5.33 | $2.98 | 96,055,610 |
| 2016-05-09 | $5.45 | $5.47 | $5.29 | $5.32 | $2.97 | 105,062,340 |
| 2016-05-06 | $5.59 | $5.61 | $5.44 | $5.45 | $3.04 | 93,513,820 |
| 2016-05-05 | $5.58 | $5.60 | $5.56 | $5.59 | $3.12 | 48,383,410 |
| 2016-05-04 | $5.59 | $5.62 | $5.56 | $5.59 | $3.12 | 64,433,430 |
| 2016-05-03 | $5.51 | $5.62 | $5.51 | $5.61 | $3.13 | 86,262,370 |
| 2016-05-02 | $5.51 | $5.51 | $5.51 | $5.51 | $3.08 | 0 |
| 2016-04-29 | $5.51 | $5.53 | $5.50 | $5.51 | $3.08 | 45,669,710 |
| 2016-04-28 | $5.55 | $5.56 | $5.49 | $5.53 | $3.09 | 49,299,680 |
| 2016-04-27 | $5.55 | $5.59 | $5.53 | $5.54 | $3.09 | 46,041,820 |
| 2016-04-26 | $5.52 | $5.57 | $5.51 | $5.56 | $3.10 | 64,431,650 |
| 2016-04-25 | $5.53 | $5.53 | $5.47 | $5.51 | $3.08 | 48,885,130 |
| 2016-04-22 | $5.50 | $5.54 | $5.48 | $5.53 | $3.09 | 53,915,820 |
| 2016-04-21 | $5.50 | $5.57 | $5.48 | $5.51 | $3.08 | 74,080,680 |
| 2016-04-20 | $5.66 | $5.67 | $5.38 | $5.54 | $3.09 | 187,898,260 |
| 2016-04-19 | $5.69 | $5.69 | $5.62 | $5.64 | $3.15 | 61,101,040 |
| 2016-04-18 | $5.70 | $5.71 | $5.63 | $5.65 | $3.15 | 79,926,950 |
| 2016-04-15 | $5.77 | $5.77 | $5.69 | $5.73 | $3.20 | 115,512,920 |
| 2016-04-14 | $5.77 | $5.78 | $5.69 | $5.74 | $3.20 | 95,855,890 |
| 2016-04-13 | $5.69 | $5.79 | $5.67 | $5.73 | $3.20 | 153,840,440 |
| 2016-04-12 | $5.67 | $5.69 | $5.62 | $5.65 | $3.15 | 59,655,150 |
| 2016-04-11 | $5.62 | $5.71 | $5.61 | $5.65 | $3.15 | 84,717,420 |
| 2016-04-08 | $5.61 | $5.64 | $5.55 | $5.59 | $3.12 | 77,599,000 |
| 2016-04-07 | $5.74 | $5.76 | $5.63 | $5.64 | $3.15 | 80,108,400 |
| 2016-04-06 | $5.73 | $5.77 | $5.69 | $5.72 | $3.19 | 103,860,870 |
| 2016-04-05 | $5.72 | $5.85 | $5.71 | $5.76 | $3.22 | 192,685,310 |
| 2016-04-04 | $5.76 | $5.76 | $5.76 | $5.76 | $3.22 | 0 |
| 2016-04-01 | $5.70 | $5.77 | $5.58 | $5.76 | $3.22 | 111,517,030 |
| 2016-03-31 | $5.75 | $5.77 | $5.68 | $5.70 | $3.18 | 91,296,780 |
| 2016-03-30 | $5.61 | $5.73 | $5.60 | $5.72 | $3.19 | 101,108,880 |
| 2016-03-29 | $5.67 | $5.67 | $5.54 | $5.57 | $3.11 | 84,081,430 |
| 2016-03-28 | $5.74 | $5.82 | $5.62 | $5.64 | $3.15 | 110,747,230 |
| 2016-03-25 | $5.75 | $5.79 | $5.71 | $5.74 | $3.20 | 61,404,360 |
| 2016-03-24 | $5.78 | $5.82 | $5.72 | $5.72 | $3.19 | 78,746,460 |
| 2016-03-23 | $5.82 | $5.86 | $5.77 | $5.81 | $3.24 | 110,856,620 |
| 2016-03-22 | $5.85 | $5.91 | $5.81 | $5.85 | $3.27 | 135,638,450 |
| 2016-03-21 | $5.82 | $6.05 | $5.79 | $5.85 | $3.27 | 287,060,910 |
| 2016-03-18 | $5.87 | $5.90 | $5.71 | $5.78 | $3.23 | 302,099,210 |
| 2016-03-17 | $5.88 | $5.92 | $5.79 | $5.83 | $3.26 | 166,325,780 |
| 2016-03-16 | $5.75 | $5.96 | $5.73 | $5.88 | $3.28 | 312,278,650 |
| 2016-03-15 | $5.60 | $5.88 | $5.53 | $5.82 | $3.25 | 309,096,440 |
| 2016-03-14 | $5.54 | $5.64 | $5.50 | $5.60 | $3.13 | 137,130,440 |
| 2016-03-11 | $5.41 | $5.49 | $5.41 | $5.48 | $3.06 | 64,442,720 |
| 2016-03-10 | $5.51 | $5.58 | $5.43 | $5.44 | $3.04 | 74,972,790 |
| 2016-03-09 | $5.47 | $5.58 | $5.42 | $5.57 | $3.11 | 147,888,440 |
| 2016-03-08 | $5.59 | $5.60 | $5.39 | $5.59 | $3.12 | 145,340,950 |
| 2016-03-07 | $5.63 | $5.69 | $5.55 | $5.60 | $3.13 | 166,696,600 |
| 2016-03-04 | $5.50 | $5.64 | $5.42 | $5.62 | $3.14 | 351,803,370 |
| 2016-03-03 | $5.56 | $5.63 | $5.44 | $5.52 | $3.08 | 260,360,450 |
| 2016-03-02 | $5.26 | $5.68 | $5.22 | $5.58 | $3.12 | 351,384,090 |
| 2016-03-01 | $5.16 | $5.29 | $5.12 | $5.24 | $2.93 | 160,501,670 |
| 2016-02-29 | $5.18 | $5.19 | $5.02 | $5.13 | $2.86 | 150,954,870 |
| 2016-02-26 | $5.18 | $5.22 | $5.10 | $5.15 | $2.88 | 107,353,950 |
| 2016-02-25 | $5.49 | $5.52 | $5.09 | $5.13 | $2.86 | 205,355,600 |
| 2016-02-24 | $5.39 | $5.48 | $5.33 | $5.45 | $3.04 | 103,760,940 |
| 2016-02-23 | $5.45 | $5.47 | $5.36 | $5.42 | $3.03 | 105,439,230 |
| 2016-02-22 | $5.37 | $5.53 | $5.33 | $5.46 | $3.05 | 186,265,060 |
| 2016-02-19 | $5.31 | $5.36 | $5.26 | $5.29 | $2.95 | 87,147,170 |
| 2016-02-18 | $5.37 | $5.40 | $5.32 | $5.33 | $2.98 | 127,692,890 |
| 2016-02-17 | $5.19 | $5.43 | $5.19 | $5.37 | $3.00 | 261,731,380 |
| 2016-02-16 | $5.10 | $5.24 | $5.09 | $5.22 | $2.91 | 151,171,360 |
| 2016-02-15 | $5.01 | $5.11 | $4.98 | $5.07 | $2.83 | 77,707,380 |
| 2016-02-12 | $5.13 | $5.13 | $5.13 | $5.13 | $2.86 | 0 |
| 2016-02-11 | $5.13 | $5.13 | $5.13 | $5.13 | $2.86 | 0 |
| 2016-02-10 | $5.13 | $5.13 | $5.13 | $5.13 | $2.86 | 0 |
| 2016-02-09 | $5.13 | $5.13 | $5.13 | $5.13 | $2.86 | 0 |
| 2016-02-08 | $5.13 | $5.13 | $5.13 | $5.13 | $2.86 | 0 |
| 2016-02-05 | $5.16 | $5.19 | $5.12 | $5.13 | $2.86 | 76,939,190 |
| 2016-02-04 | $5.12 | $5.20 | $5.11 | $5.17 | $2.89 | 102,565,510 |
| 2016-02-03 | $5.13 | $5.14 | $5.03 | $5.11 | $2.85 | 89,672,790 |
| 2016-02-02 | $5.02 | $5.18 | $5.01 | $5.13 | $2.86 | 124,184,080 |
| 2016-02-01 | $5.13 | $5.16 | $4.97 | $5.02 | $2.80 | 125,089,760 |
| 2016-01-29 | $5.00 | $5.21 | $4.98 | $5.13 | $2.86 | 172,064,220 |
| 2016-01-28 | $5.08 | $5.13 | $4.93 | $4.96 | $2.77 | 98,617,370 |
| 2016-01-27 | $5.15 | $5.18 | $4.94 | $5.12 | $2.86 | 172,441,330 |
| 2016-01-26 | $5.38 | $5.53 | $5.04 | $5.09 | $2.84 | 190,894,510 |
| 2016-01-25 | $5.48 | $5.50 | $5.39 | $5.42 | $3.03 | 90,250,840 |
| 2016-01-22 | $5.42 | $5.56 | $5.33 | $5.46 | $3.05 | 135,372,790 |
| 2016-01-21 | $5.45 | $5.58 | $5.33 | $5.35 | $2.99 | 148,658,250 |
| 2016-01-20 | $5.67 | $5.75 | $5.51 | $5.53 | $3.09 | 234,758,710 |
| 2016-01-19 | $5.34 | $5.82 | $5.31 | $5.73 | $3.20 | 273,368,590 |
| 2016-01-18 | $5.29 | $5.43 | $5.26 | $5.33 | $2.98 | 112,851,800 |
| 2016-01-15 | $5.63 | $5.64 | $5.35 | $5.38 | $3.00 | 160,407,330 |
| 2016-01-14 | $5.47 | $5.67 | $5.41 | $5.65 | $3.15 | 147,714,540 |
| 2016-01-13 | $5.80 | $5.80 | $5.58 | $5.59 | $3.12 | 108,652,790 |
| 2016-01-12 | $5.73 | $5.82 | $5.60 | $5.74 | $3.20 | 154,314,270 |
| 2016-01-11 | $5.83 | $6.06 | $5.65 | $5.67 | $3.17 | 211,464,440 |
| 2016-01-08 | $5.91 | $6.06 | $5.75 | $5.90 | $3.29 | 194,112,940 |
| 2016-01-07 | $6.13 | $6.13 | $5.73 | $5.79 | $3.23 | 40,788,100 |
| 2016-01-06 | $6.04 | $6.25 | $6.04 | $6.21 | $3.47 | 156,250,610 |
| 2016-01-05 | $5.93 | $6.11 | $5.87 | $6.03 | $3.37 | 172,705,150 |
| 2016-01-04 | $6.33 | $6.36 | $5.98 | $6.01 | $3.36 | 167,586,460 |
| 2016-01-01 | $6.34 | $6.34 | $6.34 | $6.34 | $3.54 | 0 |
| 2015-12-31 | $6.43 | $6.46 | $6.33 | $6.34 | $3.54 | 115,713,600 |
| 2015-12-30 | $6.46 | $6.48 | $6.37 | $6.43 | $3.59 | 104,491,860 |
| 2015-12-29 | $6.40 | $6.47 | $6.38 | $6.46 | $3.61 | 91,025,700 |
| 2015-12-28 | $6.73 | $6.75 | $6.39 | $6.40 | $3.57 | 242,863,800 |
| 2015-12-25 | $6.61 | $6.75 | $6.60 | $6.68 | $3.73 | 136,798,600 |
| 2015-12-24 | $6.70 | $6.72 | $6.53 | $6.58 | $3.67 | 148,111,160 |
| 2015-12-23 | $6.70 | $6.83 | $6.65 | $6.68 | $3.73 | 241,769,570 |
| 2015-12-22 | $6.73 | $6.77 | $6.58 | $6.65 | $3.71 | 215,451,070 |
| 2015-12-21 | $6.46 | $6.85 | $6.45 | $6.72 | $3.75 | 348,219,270 |
| 2015-12-18 | $6.47 | $6.63 | $6.46 | $6.50 | $3.63 | 187,859,690 |
| 2015-12-17 | $6.36 | $6.73 | $6.36 | $6.52 | $3.64 | 319,290,530 |
| 2015-12-16 | $6.39 | $6.42 | $6.28 | $6.32 | $3.53 | 122,119,410 |
| 2015-12-15 | $6.47 | $6.53 | $6.34 | $6.36 | $3.55 | 145,148,740 |
| 2015-12-14 | $6.17 | $6.48 | $6.15 | $6.46 | $3.61 | 193,008,320 |
| 2015-12-11 | $6.29 | $6.29 | $6.19 | $6.22 | $3.47 | 100,021,030 |
| 2015-12-10 | $6.37 | $6.45 | $6.28 | $6.29 | $3.51 | 143,499,010 |
| 2015-12-09 | $6.36 | $6.46 | $6.29 | $6.39 | $3.57 | 146,493,670 |
| 2015-12-08 | $6.40 | $6.48 | $6.31 | $6.33 | $3.53 | 145,439,790 |
| 2015-12-07 | $6.53 | $6.55 | $6.39 | $6.45 | $3.60 | 138,523,800 |
| 2015-12-04 | $6.62 | $6.68 | $6.49 | $6.51 | $3.63 | 239,189,370 |
| 2015-12-03 | $6.78 | $6.83 | $6.61 | $6.71 | $3.75 | 353,651,880 |
| 2015-12-02 | $6.41 | $7.00 | $6.31 | $6.83 | $3.81 | 556,597,470 |
| 2015-12-01 | $6.21 | $6.62 | $6.14 | $6.42 | $3.58 | 285,911,140 |
| 2015-11-30 | $6.24 | $6.29 | $6.04 | $6.20 | $3.46 | 168,472,510 |
| 2015-11-27 | $6.60 | $6.60 | $6.18 | $6.22 | $3.47 | 298,610,870 |
| 2015-11-26 | $6.70 | $6.74 | $6.61 | $6.62 | $3.70 | 168,907,030 |
| 2015-11-25 | $6.64 | $6.69 | $6.60 | $6.67 | $3.72 | 147,938,820 |
| 2015-11-24 | $6.72 | $6.74 | $6.58 | $6.66 | $3.72 | 185,741,040 |
| 2015-11-23 | $6.78 | $6.87 | $6.70 | $6.74 | $3.76 | 208,241,090 |
| 2015-11-20 | $6.85 | $6.92 | $6.71 | $6.77 | $3.78 | 253,976,230 |
| 2015-11-19 | $6.73 | $6.82 | $6.71 | $6.81 | $3.80 | 186,232,290 |
| 2015-11-18 | $6.76 | $6.98 | $6.67 | $6.75 | $3.77 | 349,691,110 |
| 2015-11-17 | $6.89 | $7.04 | $6.76 | $6.78 | $3.79 | 366,133,470 |
| 2015-11-16 | $6.71 | $6.87 | $6.68 | $6.85 | $3.82 | 271,559,260 |
| 2015-11-13 | $6.83 | $7.03 | $6.79 | $6.84 | $3.82 | 342,041,900 |
| 2015-11-12 | $7.08 | $7.09 | $6.84 | $6.89 | $3.85 | 323,358,520 |
| 2015-11-11 | $7.15 | $7.18 | $6.97 | $7.06 | $3.94 | 338,312,290 |
| 2015-11-10 | $7.01 | $7.27 | $6.96 | $7.12 | $3.98 | 521,965,710 |
| 2015-11-09 | $7.06 | $7.44 | $7.03 | $7.11 | $3.97 | 849,387,150 |
| 2015-11-06 | $6.84 | $7.15 | $6.82 | $7.10 | $3.96 | 1,033,461,800 |
| 2015-11-05 | $6.30 | $6.94 | $6.28 | $6.94 | $3.87 | 1,237,662,870 |
| 2015-11-04 | $6.12 | $6.32 | $6.09 | $6.31 | $3.52 | 233,938,200 |
| 2015-11-03 | $6.18 | $6.21 | $6.07 | $6.09 | $3.40 | 110,438,410 |
| 2015-11-02 | $6.21 | $6.26 | $6.17 | $6.17 | $3.45 | 111,186,110 |
| 2015-10-30 | $6.20 | $6.27 | $6.19 | $6.21 | $3.47 | 115,684,820 |
| 2015-10-29 | $6.24 | $6.26 | $6.16 | $6.20 | $3.46 | 117,652,560 |
| 2015-10-28 | $6.31 | $6.35 | $6.20 | $6.22 | $3.47 | 126,051,320 |
| 2015-10-27 | $6.39 | $6.41 | $6.20 | $6.36 | $3.55 | 163,907,310 |
| 2015-10-26 | $6.48 | $6.57 | $6.37 | $6.42 | $3.58 | 210,962,160 |
| 2015-10-23 | $6.41 | $6.47 | $6.33 | $6.41 | $3.58 | 200,637,650 |
| 2015-10-22 | $6.39 | $6.50 | $6.27 | $6.44 | $3.60 | 270,591,720 |
| 2015-10-21 | $6.44 | $6.75 | $6.21 | $6.59 | $3.68 | 690,635,860 |
| 2015-10-20 | $6.22 | $6.47 | $6.17 | $6.43 | $3.59 | 303,105,160 |
| 2015-10-19 | $6.30 | $6.34 | $6.20 | $6.22 | $3.47 | 192,882,070 |
| 2015-10-16 | $6.26 | $6.34 | $6.23 | $6.28 | $3.51 | 243,794,170 |
| 2015-10-15 | $6.14 | $6.24 | $6.11 | $6.23 | $3.48 | 167,404,540 |
| 2015-10-14 | $6.17 | $6.23 | $6.13 | $6.14 | $3.43 | 144,568,430 |
| 2015-10-13 | $6.17 | $6.22 | $6.15 | $6.17 | $3.45 | 129,010,810 |
| 2015-10-12 | $6.03 | $6.27 | $6.01 | $6.21 | $3.47 | 259,672,830 |
| 2015-10-09 | $6.00 | $6.01 | $5.93 | $5.99 | $3.34 | 84,935,120 |
| 2015-10-08 | $6.02 | $6.07 | $5.94 | $5.95 | $3.32 | 116,730,770 |
| 2015-10-07 | $5.78 | $5.78 | $5.78 | $5.78 | $3.23 | 0 |
| 2015-10-06 | $5.78 | $5.78 | $5.78 | $5.78 | $3.23 | 0 |
| 2015-10-05 | $5.78 | $5.78 | $5.78 | $5.78 | $3.23 | 0 |
| 2015-10-02 | $5.78 | $5.78 | $5.78 | $5.78 | $3.23 | 0 |
| 2015-10-01 | $5.78 | $5.78 | $5.78 | $5.78 | $3.23 | 0 |
| 2015-09-30 | $5.82 | $5.87 | $5.77 | $5.78 | $3.23 | 66,057,830 |
| 2015-09-29 | $5.89 | $5.95 | $5.76 | $5.77 | $3.22 | 106,714,990 |
| 2015-09-28 | $6.02 | $6.03 | $5.91 | $5.97 | $3.33 | 74,238,340 |
| 2015-09-25 | $6.08 | $6.10 | $5.88 | $6.06 | $3.38 | 153,762,160 |
| 2015-09-24 | $6.19 | $6.20 | $6.05 | $6.11 | $3.41 | 116,488,510 |
| 2015-09-23 | $6.23 | $6.27 | $6.09 | $6.10 | $3.41 | 167,259,190 |
| 2015-09-22 | $6.30 | $6.37 | $6.27 | $6.28 | $3.51 | 195,059,950 |
| 2015-09-21 | $6.23 | $6.34 | $6.18 | $6.30 | $3.52 | 170,629,440 |
| 2015-09-18 | $6.16 | $6.33 | $6.16 | $6.23 | $3.48 | 231,715,320 |
| 2015-09-17 | $6.16 | $6.38 | $6.07 | $6.13 | $3.42 | 387,889,390 |
| 2015-09-16 | $5.86 | $6.34 | $5.84 | $6.22 | $3.47 | 279,527,860 |
| 2015-09-15 | $6.02 | $6.03 | $5.77 | $5.93 | $3.31 | 260,605,280 |
| 2015-09-14 | $6.08 | $6.19 | $5.80 | $6.13 | $3.42 | 465,525,130 |
| 2015-09-11 | $6.04 | $6.10 | $5.91 | $5.98 | $3.34 | 120,350,570 |
| 2015-09-10 | $6.04 | $6.11 | $5.98 | $6.06 | $3.38 | 185,410,360 |
| 2015-09-09 | $6.08 | $6.19 | $5.99 | $6.12 | $3.42 | 285,700,780 |
| 2015-09-08 | $5.83 | $6.03 | $5.68 | $5.99 | $3.34 | 187,262,310 |
| 2015-09-07 | $6.24 | $6.44 | $5.82 | $5.87 | $3.28 | 343,306,910 |
| 2015-09-04 | $6.25 | $6.25 | $6.25 | $6.25 | $3.49 | 0 |
| 2015-09-03 | $6.25 | $6.25 | $6.25 | $6.25 | $3.49 | 0 |
| 2015-09-02 | $5.95 | $6.35 | $5.88 | $6.25 | $3.49 | 624,576,890 |
| 2015-09-01 | $5.86 | $6.30 | $5.72 | $6.24 | $3.48 | 687,284,550 |
| 2015-08-31 | $5.79 | $6.15 | $5.51 | $6.13 | $3.42 | 548,623,400 |
| 2015-08-28 | $5.56 | $5.92 | $5.45 | $5.87 | $3.28 | 538,014,770 |
| 2015-08-27 | $5.15 | $5.42 | $5.10 | $5.40 | $3.02 | 452,707,810 |
| 2015-08-26 | $5.27 | $5.49 | $4.88 | $5.02 | $2.80 | 523,881,080 |
| 2015-08-25 | $5.36 | $5.59 | $5.30 | $5.30 | $2.96 | 512,302,170 |
| 2015-08-24 | $6.29 | $6.30 | $5.89 | $5.89 | $3.29 | 442,001,430 |
| 2015-08-21 | $6.77 | $6.83 | $6.50 | $6.54 | $3.65 | 293,137,420 |
| 2015-08-20 | $6.96 | $6.98 | $6.80 | $6.81 | $3.80 | 214,681,420 |
| 2015-08-19 | $6.80 | $7.05 | $6.65 | $7.00 | $3.91 | 343,834,420 |
China State Const Eng Corp Ltd (601668) News Headlines
.jpg)
Recent China State Const Eng Corp Ltd (601668) News
Similar Companies to China State Const Eng Corp Ltd (601668) 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 | -- | -- | -- |