Power Construction Corp of China Ltd (601669) Exchange: SHG
Data as of Aug. 28, 2025
$4.71 ($-0.06) -1.26%
Power Construction Corp of China Ltd - Daily Information
Click for more stock information on Power Construction Corp of China Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 28, 2025 |
| Open | $4.77 |
| Previous Close | $4.71 |
| High | $4.79 |
| Low | $4.71 |
| Adjusted Open | $4.77 |
| Previous Adjusted Close | $4.71 |
| Adjusted High | $4.79 |
| Adjusted Low | $4.71 |
About Power Construction Corp of China Ltd (601669)
Power Construction Corporation of China, Ltd. is principally engaged in construction work contracting, electricity Investment and operations, equipment manufacturing and leasing, and real estate development operations. The Company’s construction work contracting business include the undertaking of water and hydropower projects and other projects, such as thermal power station, railway and municipal works; electricity investment and operations include the operation of thermal power, hydropower and wind power station; the real estate business include the residential properties development projects in Beijing, Chengdu, Changsha and other large and medium cities; the equipment manufacturing and leasing business include the manufacturing of transmission lines and equipment, transmission and distribution equipment, power plant auxiliaries and accessories. It also involves in the merchandise trade, material sales, and highway build - operate - transfer (BOT) concession business.
Invest in Power Construction Corp of China Ltd (601669)
Historical Stock Data for Power Construction Corp of China Ltd (601669)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | $4.77 | $4.79 | $4.71 | $4.71 | $4.71 | 59,257,500 |
| 2025-05-22 | $4.82 | $4.83 | $4.76 | $4.77 | $4.77 | 54,124,610 |
| 2025-05-21 | $4.83 | $4.84 | $4.81 | $4.82 | $4.82 | 37,025,430 |
| 2025-05-20 | $4.83 | $4.84 | $4.81 | $4.82 | $4.82 | 41,816,220 |
| 2025-05-19 | $4.82 | $4.85 | $4.81 | $4.82 | $4.82 | 37,935,000 |
| 2025-05-16 | $4.86 | $4.87 | $4.81 | $4.82 | $4.82 | 55,892,600 |
| 2025-05-15 | $4.88 | $4.92 | $4.84 | $4.85 | $4.85 | 67,662,180 |
| 2025-05-14 | $4.87 | $4.90 | $4.81 | $4.89 | $4.89 | 84,128,360 |
| 2025-05-13 | $4.85 | $4.88 | $4.82 | $4.87 | $4.87 | 79,262,030 |
| 2025-05-12 | $4.80 | $4.84 | $4.78 | $4.83 | $4.83 | 55,992,860 |
| 2025-05-09 | $4.81 | $4.82 | $4.78 | $4.78 | $4.78 | 37,004,730 |
| 2025-05-08 | $4.79 | $4.85 | $4.77 | $4.82 | $4.82 | 56,726,990 |
| 2025-05-07 | $4.80 | $4.81 | $4.75 | $4.81 | $4.81 | 95,323,860 |
| 2025-05-06 | $4.73 | $4.75 | $4.72 | $4.74 | $4.74 | 66,320,940 |
| 2025-04-30 | $4.82 | $4.82 | $4.72 | $4.72 | $4.72 | 95,444,730 |
| 2025-04-29 | $4.82 | $4.86 | $4.81 | $4.85 | $4.85 | 65,119,290 |
| 2025-04-28 | $4.82 | $4.84 | $4.78 | $4.81 | $4.81 | 51,399,070 |
| 2025-04-25 | $4.76 | $4.84 | $4.74 | $4.82 | $4.82 | 88,538,740 |
| 2025-04-24 | $4.75 | $4.77 | $4.72 | $4.75 | $4.75 | 46,557,810 |
| 2025-04-23 | $4.75 | $4.77 | $4.73 | $4.74 | $4.74 | 45,135,960 |
| 2025-04-22 | $4.74 | $4.76 | $4.73 | $4.74 | $4.74 | 39,147,360 |
| 2025-04-21 | $4.77 | $4.79 | $4.74 | $4.75 | $4.75 | 39,063,810 |
| 2025-04-18 | $4.76 | $4.78 | $4.74 | $4.77 | $4.77 | 35,254,000 |
| 2025-04-17 | $4.76 | $4.79 | $4.73 | $4.77 | $4.77 | 72,446,930 |
| 2025-04-16 | $4.72 | $4.78 | $4.68 | $4.78 | $4.78 | 78,708,470 |
| 2025-04-15 | $4.75 | $4.75 | $4.70 | $4.73 | $4.73 | 49,853,300 |
| 2025-04-14 | $4.78 | $4.79 | $4.74 | $4.75 | $4.75 | 64,124,890 |
| 2025-04-11 | $4.79 | $4.79 | $4.73 | $4.76 | $4.76 | 67,797,520 |
| 2025-04-10 | $4.85 | $4.85 | $4.76 | $4.80 | $4.80 | 97,922,080 |
| 2025-04-09 | $4.73 | $4.81 | $4.63 | $4.80 | $4.80 | 136,208,750 |
| 2025-04-08 | $4.54 | $4.76 | $4.54 | $4.76 | $4.76 | 193,584,970 |
| 2025-04-07 | $4.75 | $4.75 | $4.38 | $4.54 | $4.54 | 212,421,440 |
| 2025-04-03 | $4.81 | $4.89 | $4.79 | $4.86 | $4.86 | 77,816,360 |
| 2025-04-02 | $4.81 | $4.84 | $4.80 | $4.83 | $4.83 | 44,876,910 |
| 2025-04-01 | $4.80 | $4.83 | $4.79 | $4.81 | $4.81 | 58,425,380 |
| 2025-03-31 | $4.88 | $4.91 | $4.78 | $4.79 | $4.79 | 101,873,970 |
| 2025-03-28 | $4.93 | $4.93 | $4.86 | $4.88 | $4.88 | 69,880,200 |
| 2025-03-27 | $4.97 | $4.97 | $4.91 | $4.93 | $4.93 | 63,659,690 |
| 2025-03-26 | $4.96 | $4.98 | $4.93 | $4.96 | $4.96 | 60,589,210 |
| 2025-03-25 | $4.89 | $4.98 | $4.87 | $4.97 | $4.97 | 108,804,790 |
| 2025-03-24 | $4.90 | $4.92 | $4.85 | $4.89 | $4.89 | 75,602,700 |
| 2025-03-21 | $4.91 | $4.98 | $4.89 | $4.89 | $4.89 | 116,722,150 |
| 2025-03-20 | $4.90 | $4.95 | $4.90 | $4.92 | $4.92 | 70,404,670 |
| 2025-03-19 | $4.92 | $4.94 | $4.90 | $4.91 | $4.91 | 58,386,590 |
| 2025-03-18 | $4.97 | $4.98 | $4.91 | $4.93 | $4.93 | 72,720,060 |
| 2025-03-17 | $4.96 | $5.00 | $4.94 | $4.95 | $4.95 | 100,690,480 |
| 2025-03-14 | $4.85 | $4.98 | $4.84 | $4.95 | $4.95 | 164,504,990 |
| 2025-03-13 | $4.86 | $4.88 | $4.82 | $4.84 | $4.84 | 80,634,590 |
| 2025-03-12 | $4.84 | $4.88 | $4.84 | $4.86 | $4.86 | 81,419,820 |
| 2025-03-11 | $4.79 | $4.84 | $4.77 | $4.84 | $4.84 | 78,587,460 |
| 2025-03-10 | $4.85 | $4.86 | $4.77 | $4.81 | $4.81 | 128,605,940 |
| 2025-03-07 | $4.91 | $4.91 | $4.85 | $4.85 | $4.85 | 123,350,490 |
| 2025-03-06 | $4.92 | $4.94 | $4.86 | $4.92 | $4.92 | 117,937,480 |
| 2025-03-05 | $4.91 | $4.92 | $4.86 | $4.91 | $4.91 | 86,739,470 |
| 2025-03-04 | $4.95 | $4.95 | $4.89 | $4.91 | $4.91 | 124,245,530 |
| 2025-03-03 | $5.00 | $5.03 | $4.93 | $4.95 | $4.95 | 132,274,240 |
| 2025-02-28 | $5.05 | $5.09 | $4.99 | $5.00 | $5.00 | 114,210,750 |
| 2025-02-27 | $5.09 | $5.11 | $5.03 | $5.06 | $5.06 | 80,985,480 |
| 2025-02-26 | $5.05 | $5.14 | $5.04 | $5.08 | $5.08 | 130,526,350 |
| 2025-02-25 | $5.08 | $5.09 | $5.03 | $5.03 | $5.03 | 84,938,370 |
| 2025-02-24 | $5.01 | $5.17 | $5.00 | $5.09 | $5.09 | 184,724,330 |
| 2025-02-20 | $5.10 | $5.11 | $5.01 | $5.02 | $5.02 | 105,665,550 |
| 2025-02-19 | $5.09 | $5.15 | $5.08 | $5.11 | $5.11 | 85,194,110 |
| 2025-02-18 | $5.16 | $5.17 | $5.09 | $5.10 | $5.10 | 72,452,120 |
| 2025-02-17 | $5.15 | $5.17 | $5.09 | $5.16 | $5.16 | 76,658,290 |
| 2025-02-14 | $5.13 | $5.16 | $5.10 | $5.14 | $5.14 | 58,191,160 |
| 2025-02-13 | $5.10 | $5.17 | $5.09 | $5.13 | $5.13 | 94,823,930 |
| 2025-02-12 | $5.08 | $5.10 | $5.05 | $5.10 | $5.10 | 59,046,040 |
| 2025-02-11 | $5.13 | $5.15 | $5.07 | $5.09 | $5.09 | 51,493,110 |
| 2025-02-10 | $5.11 | $5.17 | $5.10 | $5.14 | $5.14 | 65,158,220 |
| 2025-02-07 | $5.05 | $5.15 | $5.03 | $5.12 | $5.12 | 88,482,240 |
| 2025-02-06 | $5.02 | $5.06 | $4.99 | $5.06 | $5.06 | 57,220,830 |
| 2025-02-05 | $5.09 | $5.10 | $5.00 | $5.01 | $5.01 | 70,238,960 |
| 2025-01-27 | $5.06 | $5.12 | $5.05 | $5.08 | $5.08 | 71,773,550 |
| 2025-01-24 | $5.00 | $5.06 | $4.99 | $5.04 | $5.04 | 58,878,670 |
| 2025-01-23 | $4.99 | $5.09 | $4.99 | $5.00 | $5.00 | 69,245,560 |
| 2025-01-22 | $5.00 | $5.01 | $4.94 | $4.96 | $4.96 | 46,296,210 |
| 2025-01-21 | $5.06 | $5.07 | $5.00 | $5.01 | $5.01 | 51,837,700 |
| 2025-01-20 | $5.08 | $5.10 | $5.03 | $5.04 | $5.04 | 62,502,590 |
| 2025-01-17 | $5.01 | $5.06 | $4.97 | $5.04 | $5.04 | 60,355,320 |
| 2025-01-16 | $5.05 | $5.08 | $4.99 | $5.02 | $5.02 | 64,906,040 |
| 2025-01-15 | $5.06 | $5.06 | $5.01 | $5.03 | $5.03 | 52,356,800 |
| 2025-01-14 | $4.96 | $5.05 | $4.96 | $5.05 | $5.05 | 86,618,140 |
| 2025-01-13 | $4.93 | $4.99 | $4.90 | $4.95 | $4.95 | 57,978,010 |
| 2025-01-09 | $5.08 | $5.11 | $5.02 | $5.08 | $5.08 | 71,375,170 |
| 2025-01-08 | $5.11 | $5.12 | $4.94 | $5.09 | $5.09 | 113,830,480 |
| 2025-01-07 | $5.12 | $5.14 | $5.05 | $5.13 | $5.13 | 83,420,060 |
| 2025-01-06 | $5.15 | $5.16 | $5.05 | $5.14 | $5.14 | 81,904,800 |
| 2025-01-03 | $5.20 | $5.24 | $5.12 | $5.14 | $5.14 | 90,229,560 |
| 2025-01-02 | $5.47 | $5.48 | $5.16 | $5.19 | $5.19 | 170,632,140 |
| 2024-12-31 | $5.56 | $5.58 | $5.46 | $5.46 | $5.46 | 87,631,000 |
| 2024-12-30 | $5.56 | $5.62 | $5.54 | $5.56 | $5.56 | 73,035,600 |
| 2024-12-27 | $5.51 | $5.56 | $5.48 | $5.55 | $5.55 | 87,680,640 |
| 2024-12-26 | $5.57 | $5.58 | $5.47 | $5.49 | $5.49 | 102,738,030 |
| 2024-12-25 | $5.69 | $5.72 | $5.55 | $5.57 | $5.57 | 133,237,030 |
| 2024-12-24 | $5.53 | $5.65 | $5.52 | $5.63 | $5.63 | 171,979,810 |
| 2024-12-23 | $5.42 | $5.59 | $5.41 | $5.53 | $5.53 | 178,692,320 |
| 2024-12-20 | $5.46 | $5.49 | $5.41 | $5.42 | $5.42 | 86,638,070 |
| 2024-12-19 | $5.38 | $5.47 | $5.33 | $5.45 | $5.45 | 93,016,850 |
| 2024-12-18 | $5.46 | $5.53 | $5.42 | $5.42 | $5.42 | 123,185,590 |
| 2024-12-17 | $5.43 | $5.47 | $5.38 | $5.38 | $5.38 | 103,675,490 |
| 2024-12-16 | $5.48 | $5.50 | $5.39 | $5.43 | $5.43 | 142,156,360 |
| 2024-12-13 | $5.56 | $5.56 | $5.47 | $5.48 | $5.48 | 196,673,640 |
| 2024-12-12 | $5.54 | $5.57 | $5.51 | $5.57 | $5.57 | 106,368,040 |
| 2024-12-11 | $5.53 | $5.56 | $5.51 | $5.54 | $5.54 | 96,398,290 |
| 2024-12-10 | $5.65 | $5.68 | $5.53 | $5.54 | $5.54 | 145,473,850 |
| 2024-12-09 | $5.57 | $5.60 | $5.50 | $5.53 | $5.53 | 107,309,670 |
| 2024-12-06 | $5.51 | $5.58 | $5.50 | $5.56 | $5.56 | 103,928,560 |
| 2024-12-05 | $5.50 | $5.52 | $5.46 | $5.51 | $5.51 | 92,319,870 |
| 2024-12-04 | $5.57 | $5.58 | $5.49 | $5.50 | $5.50 | 108,845,290 |
| 2024-12-03 | $5.57 | $5.62 | $5.51 | $5.60 | $5.60 | 134,611,100 |
| 2024-12-02 | $5.51 | $5.59 | $5.46 | $5.56 | $5.56 | 151,626,220 |
| 2024-11-29 | $5.57 | $5.63 | $5.55 | $5.56 | $5.56 | 107,536,740 |
| 2024-11-28 | $5.57 | $5.62 | $5.54 | $5.58 | $5.58 | 80,417,700 |
| 2024-11-27 | $5.51 | $5.57 | $5.45 | $5.56 | $5.56 | 82,629,540 |
| 2024-11-26 | $5.52 | $5.54 | $5.48 | $5.53 | $5.53 | 65,638,170 |
| 2024-11-25 | $5.60 | $5.63 | $5.48 | $5.52 | $5.52 | 93,512,280 |
| 2024-11-22 | $5.79 | $5.82 | $5.58 | $5.58 | $5.58 | 139,064,100 |
| 2024-11-21 | $5.79 | $5.83 | $5.75 | $5.77 | $5.77 | 99,057,650 |
| 2024-11-20 | $5.82 | $5.86 | $5.76 | $5.81 | $5.81 | 119,864,300 |
| 2024-11-19 | $5.95 | $5.96 | $5.73 | $5.85 | $5.85 | 243,376,980 |
| 2024-11-18 | $5.98 | $6.24 | $5.91 | $6.04 | $6.04 | 421,331,590 |
| 2024-11-15 | $5.83 | $5.94 | $5.81 | $5.82 | $5.82 | 152,150,910 |
| 2024-11-14 | $5.87 | $5.94 | $5.84 | $5.84 | $5.84 | 147,651,950 |
| 2024-11-13 | $5.80 | $5.96 | $5.77 | $5.86 | $5.86 | 140,042,280 |
| 2024-11-12 | $5.86 | $5.94 | $5.80 | $5.83 | $5.83 | 153,810,800 |
| 2024-11-11 | $5.85 | $5.92 | $5.80 | $5.89 | $5.89 | 140,678,910 |
| 2024-11-08 | $6.01 | $6.04 | $5.82 | $5.91 | $5.91 | 232,340,280 |
| 2024-11-07 | $5.77 | $5.96 | $5.74 | $5.96 | $5.96 | 232,655,670 |
| 2024-11-06 | $5.71 | $5.82 | $5.66 | $5.80 | $5.80 | 220,012,940 |
| 2024-11-05 | $5.63 | $5.72 | $5.61 | $5.72 | $5.72 | 187,773,050 |
| 2024-11-04 | $5.59 | $5.64 | $5.52 | $5.64 | $5.64 | 136,690,780 |
| 2024-11-01 | $5.50 | $5.75 | $5.47 | $5.58 | $5.58 | 250,374,630 |
| 2024-10-31 | $5.47 | $5.56 | $5.44 | $5.50 | $5.50 | 132,064,960 |
| 2024-10-30 | $5.49 | $5.55 | $5.43 | $5.45 | $5.45 | 102,416,300 |
| 2024-10-29 | $5.59 | $5.62 | $5.50 | $5.51 | $5.51 | 110,591,660 |
| 2024-10-28 | $5.56 | $5.60 | $5.46 | $5.59 | $5.59 | 115,128,700 |
| 2024-10-25 | $5.58 | $5.62 | $5.56 | $5.59 | $5.59 | 91,801,460 |
| 2024-10-24 | $5.66 | $5.67 | $5.54 | $5.57 | $5.57 | 117,125,660 |
| 2024-10-23 | $5.58 | $5.75 | $5.57 | $5.69 | $5.69 | 184,343,200 |
| 2024-10-22 | $5.54 | $5.60 | $5.52 | $5.58 | $5.58 | 120,145,890 |
| 2024-10-21 | $5.55 | $5.60 | $5.50 | $5.56 | $5.56 | 175,037,160 |
| 2024-10-18 | $5.43 | $5.60 | $5.31 | $5.51 | $5.51 | 204,520,850 |
| 2024-10-17 | $5.56 | $5.61 | $5.42 | $5.43 | $5.43 | 148,063,140 |
| 2024-10-16 | $5.48 | $5.61 | $5.45 | $5.54 | $5.54 | 144,761,580 |
| 2024-10-15 | $5.59 | $5.72 | $5.51 | $5.53 | $5.53 | 195,329,160 |
| 2024-10-14 | $5.65 | $5.75 | $5.57 | $5.63 | $5.63 | 229,612,350 |
| 2024-10-11 | $5.81 | $5.82 | $5.46 | $5.54 | $5.54 | 329,144,120 |
| 2024-10-10 | $5.42 | $5.95 | $5.42 | $5.86 | $5.86 | 506,122,680 |
| 2024-10-09 | $5.80 | $5.80 | $5.40 | $5.41 | $5.41 | 353,716,640 |
| 2024-10-08 | $6.20 | $6.20 | $5.74 | $5.99 | $5.99 | 445,931,400 |
| 2024-09-30 | $5.37 | $5.66 | $5.26 | $5.64 | $5.64 | 408,450,450 |
| 2024-09-27 | $5.18 | $5.24 | $5.04 | $5.18 | $5.18 | 186,667,100 |
| 2024-09-26 | $4.82 | $5.10 | $4.82 | $5.10 | $5.10 | 229,062,450 |
| 2024-09-25 | $4.74 | $4.97 | $4.73 | $4.86 | $4.86 | 269,751,860 |
| 2024-09-24 | $4.55 | $4.68 | $4.51 | $4.67 | $4.67 | 168,203,390 |
| 2024-09-23 | $4.46 | $4.53 | $4.45 | $4.50 | $4.50 | 70,169,040 |
| 2024-09-20 | $4.47 | $4.48 | $4.42 | $4.48 | $4.48 | 73,946,440 |
| 2024-09-19 | $4.42 | $4.49 | $4.39 | $4.48 | $4.48 | 79,147,420 |
| 2024-09-18 | $4.38 | $4.41 | $4.33 | $4.40 | $4.40 | 60,601,450 |
| 2024-09-13 | $4.41 | $4.44 | $4.38 | $4.39 | $4.39 | 53,095,310 |
| 2024-09-12 | $4.43 | $4.45 | $4.40 | $4.40 | $4.40 | 59,239,540 |
| 2024-09-11 | $4.44 | $4.45 | $4.38 | $4.41 | $4.41 | 65,546,000 |
| 2024-09-10 | $4.48 | $4.50 | $4.39 | $4.46 | $4.46 | 86,285,100 |
| 2024-09-09 | $4.55 | $4.56 | $4.44 | $4.48 | $4.48 | 99,327,350 |
| 2024-09-06 | $4.56 | $4.62 | $4.55 | $4.57 | $4.57 | 84,252,450 |
| 2024-09-05 | $4.53 | $4.58 | $4.53 | $4.57 | $4.57 | 73,363,890 |
| 2024-09-04 | $4.61 | $4.62 | $4.54 | $4.54 | $4.54 | 106,177,140 |
| 2024-09-03 | $4.63 | $4.65 | $4.57 | $4.64 | $4.64 | 109,550,360 |
| 2024-09-02 | $4.78 | $4.79 | $4.62 | $4.63 | $4.63 | 177,360,680 |
| 2024-08-30 | $4.76 | $4.84 | $4.76 | $4.80 | $4.80 | 198,118,520 |
| 2024-08-29 | $5.05 | $5.05 | $4.74 | $4.79 | $4.79 | 289,119,110 |
| 2024-08-28 | $5.20 | $5.22 | $5.08 | $5.09 | $5.09 | 132,439,720 |
| 2024-08-27 | $5.33 | $5.36 | $5.18 | $5.21 | $5.21 | 148,551,950 |
| 2024-08-26 | $5.42 | $5.45 | $5.34 | $5.36 | $5.36 | 92,773,930 |
| 2024-08-23 | $5.43 | $5.45 | $5.37 | $5.41 | $5.41 | 70,096,750 |
| 2024-08-22 | $5.43 | $5.47 | $5.39 | $5.43 | $5.43 | 87,620,800 |
| 2024-08-21 | $5.49 | $5.49 | $5.41 | $5.43 | $5.43 | 83,377,050 |
| 2024-08-20 | $5.56 | $5.58 | $5.47 | $5.50 | $5.50 | 81,825,200 |
| 2024-08-19 | $5.51 | $5.58 | $5.50 | $5.57 | $5.57 | 91,988,820 |
| 2024-08-16 | $5.55 | $5.58 | $5.48 | $5.51 | $5.51 | 87,108,040 |
| 2024-08-15 | $5.46 | $5.55 | $5.43 | $5.55 | $5.55 | 117,280,300 |
| 2024-08-14 | $5.49 | $5.61 | $5.46 | $5.49 | $5.49 | 117,876,390 |
| 2024-08-13 | $5.38 | $5.53 | $5.35 | $5.49 | $5.49 | 99,198,700 |
| 2024-08-12 | $5.48 | $5.57 | $5.39 | $5.40 | $5.40 | 87,491,160 |
| 2024-08-09 | $5.47 | $5.50 | $5.42 | $5.43 | $5.43 | 56,904,880 |
| 2024-08-08 | $5.47 | $5.51 | $5.44 | $5.46 | $5.46 | 56,538,340 |
| 2024-08-07 | $5.48 | $5.52 | $5.43 | $5.49 | $5.49 | 87,357,980 |
| 2024-08-06 | $5.54 | $5.57 | $5.40 | $5.46 | $5.46 | 116,303,910 |
| 2024-08-05 | $5.57 | $5.66 | $5.52 | $5.52 | $5.52 | 141,456,250 |
| 2024-08-02 | $5.55 | $5.63 | $5.53 | $5.56 | $5.56 | 106,453,070 |
| 2024-08-01 | $5.50 | $5.64 | $5.49 | $5.57 | $5.57 | 141,496,710 |
| 2024-07-31 | $5.56 | $5.57 | $5.47 | $5.50 | $5.50 | 160,950,950 |
| 2024-07-30 | $5.45 | $5.55 | $5.44 | $5.55 | $5.55 | 141,246,160 |
| 2024-07-29 | $5.34 | $5.51 | $5.30 | $5.47 | $5.47 | 132,557,800 |
| 2024-07-26 | $5.29 | $5.38 | $5.28 | $5.32 | $5.32 | 109,608,940 |
| 2024-07-25 | $5.29 | $5.34 | $5.23 | $5.27 | $5.27 | 95,694,910 |
| 2024-07-24 | $5.24 | $5.33 | $5.23 | $5.29 | $5.29 | 86,201,280 |
| 2024-07-23 | $5.29 | $5.37 | $5.25 | $5.26 | $5.26 | 94,336,050 |
| 2024-07-22 | $5.36 | $5.38 | $5.25 | $5.32 | $5.32 | 120,292,210 |
| 2024-07-19 | $5.35 | $5.38 | $5.32 | $5.37 | $5.37 | 107,110,930 |
| 2024-07-18 | $5.45 | $5.49 | $5.37 | $5.49 | $5.49 | 108,174,770 |
| 2024-07-17 | $5.47 | $5.54 | $5.45 | $5.47 | $5.47 | 129,832,950 |
| 2024-07-16 | $5.48 | $5.50 | $5.43 | $5.47 | $5.47 | 94,792,940 |
| 2024-07-15 | $5.43 | $5.49 | $5.37 | $5.48 | $5.48 | 91,085,420 |
| 2024-07-12 | $5.45 | $5.55 | $5.43 | $5.44 | $5.44 | 116,174,800 |
| 2024-07-11 | $5.43 | $5.47 | $5.38 | $5.45 | $5.45 | 108,153,840 |
| 2024-07-10 | $5.51 | $5.52 | $5.36 | $5.38 | $5.38 | 144,752,950 |
| 2024-07-09 | $5.49 | $5.54 | $5.38 | $5.53 | $5.53 | 140,408,320 |
| 2024-07-08 | $5.58 | $5.58 | $5.47 | $5.49 | $5.49 | 115,210,720 |
| 2024-07-05 | $5.61 | $5.65 | $5.51 | $5.58 | $5.58 | 123,756,230 |
| 2024-07-04 | $5.68 | $5.73 | $5.61 | $5.62 | $5.62 | 118,251,980 |
| 2024-07-03 | $5.66 | $5.78 | $5.66 | $5.69 | $5.69 | 129,425,300 |
| 2024-07-02 | $5.65 | $5.70 | $5.62 | $5.68 | $5.68 | 122,948,980 |
| 2024-07-01 | $5.58 | $5.75 | $5.58 | $5.68 | $5.68 | 196,357,100 |
| 2024-06-28 | $5.50 | $5.68 | $5.47 | $5.59 | $5.59 | 219,884,460 |
| 2024-06-27 | $5.42 | $5.57 | $5.40 | $5.50 | $5.50 | 168,550,550 |
| 2024-06-26 | $5.45 | $5.47 | $5.37 | $5.44 | $5.44 | 121,847,110 |
| 2024-06-25 | $5.47 | $5.56 | $5.44 | $5.48 | $5.48 | 125,444,820 |
| 2024-06-24 | $5.50 | $5.56 | $5.44 | $5.48 | $5.48 | 135,995,580 |
| 2024-06-21 | $5.45 | $5.55 | $5.44 | $5.52 | $5.52 | 133,380,760 |
| 2024-06-20 | $5.57 | $5.60 | $5.43 | $5.45 | $5.45 | 142,605,350 |
| 2024-06-19 | $5.55 | $5.59 | $5.48 | $5.56 | $5.56 | 220,177,240 |
| 2024-06-18 | $5.20 | $5.65 | $5.19 | $5.54 | $5.54 | 364,618,680 |
| 2024-06-17 | $5.13 | $5.34 | $5.11 | $5.22 | $5.22 | 164,508,870 |
| 2024-06-14 | $5.12 | $5.18 | $5.11 | $5.15 | $5.15 | 84,261,010 |
| 2024-06-13 | $5.21 | $5.22 | $5.12 | $5.14 | $5.14 | 89,651,850 |
| 2024-06-12 | $5.21 | $5.24 | $5.16 | $5.21 | $5.21 | 95,612,590 |
| 2024-06-11 | $5.34 | $5.34 | $5.19 | $5.23 | $5.23 | 125,602,830 |
| 2024-06-07 | $5.34 | $5.37 | $5.27 | $5.34 | $5.34 | 97,004,310 |
| 2024-06-06 | $5.35 | $5.41 | $5.33 | $5.34 | $5.34 | 104,089,120 |
| 2024-06-05 | $5.39 | $5.43 | $5.34 | $5.35 | $5.35 | 109,013,160 |
| 2024-06-04 | $5.28 | $5.40 | $5.26 | $5.39 | $5.39 | 123,275,100 |
| 2024-06-03 | $5.33 | $5.34 | $5.23 | $5.31 | $5.31 | 147,202,270 |
| 2024-05-31 | $5.40 | $5.42 | $5.34 | $5.35 | $5.35 | 126,022,000 |
| 2024-05-30 | $5.40 | $5.52 | $5.38 | $5.40 | $5.40 | 211,621,220 |
| 2024-05-29 | $5.39 | $5.45 | $5.34 | $5.39 | $5.39 | 108,019,310 |
| 2024-05-28 | $5.35 | $5.44 | $5.34 | $5.38 | $5.38 | 157,366,910 |
| 2024-05-27 | $5.38 | $5.39 | $5.27 | $5.35 | $5.35 | 127,295,300 |
| 2024-05-24 | $5.34 | $5.45 | $5.34 | $5.36 | $5.36 | 144,651,470 |
| 2024-05-23 | $5.41 | $5.43 | $5.34 | $5.36 | $5.36 | 135,174,950 |
| 2024-05-22 | $5.32 | $5.46 | $5.31 | $5.43 | $5.43 | 175,573,450 |
| 2024-05-21 | $5.36 | $5.47 | $5.32 | $5.34 | $5.34 | 167,956,260 |
| 2024-05-20 | $5.36 | $5.39 | $5.30 | $5.37 | $5.37 | 145,226,040 |
| 2024-05-17 | $5.30 | $5.34 | $5.26 | $5.34 | $5.34 | 118,430,340 |
| 2024-05-16 | $5.24 | $5.33 | $5.22 | $5.29 | $5.29 | 145,897,660 |
| 2024-05-15 | $5.26 | $5.29 | $5.21 | $5.23 | $5.23 | 95,398,390 |
| 2024-05-14 | $5.29 | $5.33 | $5.24 | $5.28 | $5.28 | 119,883,760 |
| 2024-05-13 | $5.19 | $5.33 | $5.17 | $5.29 | $5.29 | 205,340,650 |
| 2024-05-10 | $5.18 | $5.23 | $5.14 | $5.21 | $5.21 | 125,354,950 |
| 2024-05-09 | $5.09 | $5.19 | $5.09 | $5.17 | $5.17 | 127,802,210 |
| 2024-05-08 | $5.14 | $5.15 | $5.09 | $5.09 | $5.09 | 85,638,230 |
| 2024-05-07 | $5.19 | $5.19 | $5.13 | $5.14 | $5.14 | 102,540,510 |
| 2024-05-06 | $5.12 | $5.22 | $5.12 | $5.19 | $5.19 | 193,179,330 |
| 2024-04-30 | $5.18 | $5.18 | $5.06 | $5.08 | $5.08 | 182,895,650 |
| 2024-04-29 | $5.16 | $5.21 | $5.11 | $5.20 | $5.20 | 146,998,030 |
| 2024-04-26 | $5.13 | $5.19 | $5.11 | $5.16 | $5.16 | 124,934,430 |
| 2024-04-25 | $5.11 | $5.15 | $5.07 | $5.12 | $5.12 | 77,769,940 |
| 2024-04-24 | $5.07 | $5.12 | $5.05 | $5.11 | $5.11 | 85,321,080 |
| 2024-04-23 | $5.17 | $5.18 | $5.04 | $5.06 | $5.06 | 131,550,470 |
| 2024-04-22 | $5.24 | $5.28 | $5.16 | $5.17 | $5.17 | 120,341,540 |
| 2024-04-19 | $5.21 | $5.30 | $5.20 | $5.24 | $5.24 | 144,637,500 |
| 2024-04-18 | $5.22 | $5.31 | $5.20 | $5.23 | $5.23 | 178,730,890 |
| 2024-04-17 | $5.07 | $5.24 | $5.02 | $5.24 | $5.24 | 239,076,090 |
| 2024-04-16 | $5.12 | $5.21 | $5.07 | $5.10 | $5.10 | 201,734,950 |
| 2024-04-15 | $4.91 | $5.18 | $4.90 | $5.16 | $5.16 | 264,408,620 |
| 2024-04-12 | $4.96 | $4.98 | $4.89 | $4.90 | $4.90 | 63,786,490 |
| 2024-04-11 | $4.91 | $5.00 | $4.87 | $4.97 | $4.97 | 79,957,030 |
| 2024-04-10 | $5.01 | $5.02 | $4.91 | $4.92 | $4.92 | 86,426,210 |
| 2024-04-09 | $5.03 | $5.06 | $5.00 | $5.01 | $5.01 | 68,106,240 |
| 2024-04-08 | $5.05 | $5.09 | $5.01 | $5.03 | $5.03 | 79,354,500 |
| 2024-04-03 | $5.10 | $5.10 | $5.03 | $5.06 | $5.06 | 70,848,000 |
| 2024-04-02 | $5.11 | $5.17 | $5.07 | $5.10 | $5.10 | 92,055,740 |
| 2024-04-01 | $4.99 | $5.10 | $4.98 | $5.10 | $5.10 | 140,620,820 |
| 2024-03-29 | $4.93 | $4.99 | $4.92 | $4.97 | $4.97 | 73,388,930 |
| 2024-03-28 | $4.92 | $4.96 | $4.89 | $4.94 | $4.94 | 81,576,410 |
| 2024-03-27 | $4.97 | $5.01 | $4.92 | $4.92 | $4.92 | 76,556,640 |
| 2024-03-26 | $4.95 | $4.98 | $4.93 | $4.98 | $4.98 | 69,208,740 |
| 2024-03-25 | $4.96 | $5.02 | $4.94 | $4.95 | $4.95 | 69,834,120 |
| 2024-03-22 | $5.08 | $5.09 | $4.96 | $4.97 | $4.97 | 144,048,520 |
| 2024-03-21 | $5.11 | $5.13 | $5.08 | $5.09 | $5.09 | 65,138,070 |
| 2024-03-20 | $5.11 | $5.13 | $5.09 | $5.11 | $5.11 | 72,994,860 |
| 2024-03-19 | $5.17 | $5.21 | $5.11 | $5.11 | $5.11 | 90,362,330 |
| 2024-03-18 | $5.10 | $5.21 | $5.10 | $5.18 | $5.18 | 128,926,110 |
| 2024-03-15 | $5.09 | $5.12 | $5.04 | $5.12 | $5.12 | 116,290,870 |
| 2024-03-14 | $5.11 | $5.18 | $5.09 | $5.11 | $5.11 | 127,117,840 |
| 2024-03-13 | $5.15 | $5.17 | $5.08 | $5.12 | $5.12 | 101,318,850 |
| 2024-03-12 | $5.23 | $5.24 | $5.16 | $5.17 | $5.17 | 122,407,720 |
| 2024-03-11 | $5.26 | $5.34 | $5.20 | $5.25 | $5.25 | 141,217,920 |
| 2024-03-08 | $5.07 | $5.26 | $5.07 | $5.26 | $5.26 | 235,447,790 |
| 2024-03-07 | $5.11 | $5.17 | $5.07 | $5.07 | $5.07 | 130,157,170 |
| 2024-03-06 | $5.06 | $5.23 | $5.03 | $5.12 | $5.12 | 166,401,620 |
| 2024-03-05 | $5.03 | $5.10 | $5.02 | $5.06 | $5.06 | 101,069,860 |
| 2024-03-04 | $5.07 | $5.09 | $5.02 | $5.04 | $5.04 | 93,984,290 |
| 2024-03-01 | $5.10 | $5.11 | $5.06 | $5.09 | $5.09 | 86,573,760 |
| 2024-02-29 | $5.03 | $5.11 | $5.02 | $5.11 | $5.11 | 112,794,640 |
| 2024-02-28 | $5.07 | $5.15 | $5.06 | $5.06 | $5.06 | 157,133,130 |
| 2024-02-27 | $5.02 | $5.06 | $5.01 | $5.06 | $5.06 | 94,616,710 |
| 2024-02-26 | $5.12 | $5.14 | $5.02 | $5.04 | $5.04 | 115,397,280 |
| 2024-02-23 | $5.10 | $5.14 | $5.08 | $5.12 | $5.12 | 86,022,360 |
| 2024-02-22 | $5.08 | $5.12 | $5.05 | $5.11 | $5.11 | 107,225,000 |
| 2024-02-21 | $4.99 | $5.18 | $4.98 | $5.10 | $5.10 | 173,057,060 |
| 2024-02-20 | $4.98 | $5.03 | $4.94 | $5.02 | $5.02 | 111,939,820 |
| 2024-02-19 | $4.99 | $5.00 | $4.93 | $4.99 | $4.99 | 133,790,690 |
| 2024-02-08 | $4.96 | $5.03 | $4.91 | $4.96 | $4.96 | 159,980,540 |
| 2024-02-07 | $4.89 | $4.95 | $4.85 | $4.94 | $4.94 | 155,009,850 |
| 2024-02-06 | $4.73 | $4.93 | $4.71 | $4.88 | $4.88 | 173,651,510 |
| 2024-02-05 | $4.89 | $4.93 | $4.73 | $4.77 | $4.77 | 158,856,930 |
| 2024-02-02 | $4.92 | $5.04 | $4.75 | $4.94 | $4.94 | 173,319,730 |
| 2024-02-01 | $4.98 | $5.02 | $4.90 | $4.91 | $4.91 | 133,657,550 |
| 2024-01-31 | $5.05 | $5.13 | $5.01 | $5.03 | $5.03 | 147,365,760 |
| 2024-01-30 | $5.07 | $5.21 | $5.04 | $5.07 | $5.07 | 189,342,740 |
| 2024-01-29 | $5.07 | $5.39 | $5.07 | $5.15 | $5.15 | 333,964,730 |
| 2024-01-26 | $5.01 | $5.12 | $4.99 | $5.07 | $5.07 | 231,402,110 |
| 2024-01-25 | $4.76 | $5.04 | $4.71 | $5.02 | $5.02 | 249,037,040 |
| 2024-01-24 | $4.53 | $4.74 | $4.51 | $4.73 | $4.73 | 136,430,540 |
| 2024-01-23 | $4.50 | $4.53 | $4.45 | $4.51 | $4.51 | 73,336,590 |
| 2024-01-22 | $4.60 | $4.65 | $4.46 | $4.50 | $4.50 | 89,607,020 |
| 2024-01-19 | $4.57 | $4.67 | $4.53 | $4.61 | $4.61 | 73,087,510 |
| 2024-01-18 | $4.63 | $4.63 | $4.45 | $4.60 | $4.60 | 121,777,780 |
| 2024-01-17 | $4.74 | $4.75 | $4.65 | $4.65 | $4.65 | 51,142,060 |
| 2024-01-16 | $4.74 | $4.78 | $4.68 | $4.75 | $4.75 | 57,102,700 |
| 2024-01-15 | $4.74 | $4.78 | $4.71 | $4.76 | $4.76 | 51,381,420 |
| 2024-01-12 | $4.73 | $4.82 | $4.73 | $4.75 | $4.75 | 51,999,640 |
| 2024-01-11 | $4.72 | $4.77 | $4.67 | $4.74 | $4.74 | 52,058,880 |
| 2024-01-10 | $4.76 | $4.79 | $4.72 | $4.72 | $4.72 | 44,163,050 |
| 2024-01-09 | $4.80 | $4.82 | $4.74 | $4.77 | $4.77 | 51,434,100 |
| 2024-01-08 | $4.88 | $4.90 | $4.79 | $4.80 | $4.80 | 55,004,700 |
| 2024-01-05 | $4.88 | $4.95 | $4.86 | $4.87 | $4.87 | 61,982,500 |
| 2024-01-04 | $4.93 | $4.94 | $4.83 | $4.89 | $4.89 | 53,972,050 |
| 2024-01-03 | $4.87 | $4.93 | $4.86 | $4.93 | $4.93 | 55,796,550 |
| 2024-01-02 | $4.89 | $4.90 | $4.84 | $4.87 | $4.87 | 43,451,600 |
| 2024-01-01 | $4.89 | $4.89 | $4.89 | $4.89 | $4.89 | 0 |
| 2023-12-29 | $4.86 | $4.89 | $4.84 | $4.89 | $4.89 | 58,969,210 |
| 2023-12-28 | $4.68 | $4.88 | $4.67 | $4.86 | $4.86 | 104,839,700 |
| 2023-12-27 | $4.71 | $4.72 | $4.64 | $4.69 | $4.69 | 47,863,750 |
| 2023-12-26 | $4.74 | $4.74 | $4.69 | $4.69 | $4.69 | 24,915,300 |
| 2023-12-25 | $4.77 | $4.79 | $4.72 | $4.74 | $4.74 | 27,600,000 |
| 2023-12-22 | $4.75 | $4.81 | $4.72 | $4.78 | $4.78 | 48,753,200 |
| 2023-12-21 | $4.69 | $4.76 | $4.68 | $4.75 | $4.75 | 51,898,960 |
| 2023-12-20 | $4.75 | $4.80 | $4.71 | $4.71 | $4.71 | 37,756,700 |
| 2023-12-19 | $4.77 | $4.78 | $4.71 | $4.75 | $4.75 | 43,498,950 |
| 2023-12-18 | $4.83 | $4.85 | $4.76 | $4.77 | $4.77 | 45,088,150 |
| 2023-12-15 | $4.88 | $4.91 | $4.81 | $4.83 | $4.83 | 54,137,740 |
| 2023-12-14 | $4.92 | $4.95 | $4.88 | $4.88 | $4.88 | 32,848,500 |
| 2023-12-13 | $4.97 | $4.98 | $4.90 | $4.91 | $4.91 | 38,895,260 |
| 2023-12-12 | $4.97 | $5.00 | $4.95 | $4.98 | $4.98 | 40,698,650 |
| 2023-12-11 | $4.95 | $4.99 | $4.89 | $4.99 | $4.99 | 73,890,680 |
| 2023-12-08 | $4.86 | $4.98 | $4.86 | $4.97 | $4.97 | 113,052,620 |
| 2023-12-07 | $4.85 | $4.88 | $4.80 | $4.86 | $4.86 | 64,162,200 |
| 2023-12-06 | $4.86 | $4.89 | $4.82 | $4.84 | $4.84 | 47,881,240 |
| 2023-12-05 | $4.97 | $4.97 | $4.86 | $4.86 | $4.86 | 69,622,510 |
| 2023-12-04 | $4.99 | $5.01 | $4.97 | $4.97 | $4.97 | 42,886,700 |
| 2023-12-01 | $4.98 | $5.00 | $4.94 | $4.99 | $4.99 | 54,084,520 |
| 2023-11-30 | $4.95 | $4.99 | $4.94 | $4.99 | $4.99 | 48,123,310 |
| 2023-11-29 | $5.04 | $5.04 | $4.94 | $4.95 | $4.95 | 72,279,820 |
| 2023-11-28 | $5.04 | $5.05 | $5.01 | $5.03 | $5.03 | 37,051,290 |
| 2023-11-27 | $5.05 | $5.06 | $5.01 | $5.04 | $5.04 | 46,115,630 |
| 2023-11-24 | $5.07 | $5.09 | $5.03 | $5.05 | $5.05 | 47,436,200 |
| 2023-11-23 | $5.07 | $5.10 | $5.06 | $5.08 | $5.08 | 38,740,480 |
| 2023-11-22 | $5.11 | $5.12 | $5.07 | $5.07 | $5.07 | 46,681,010 |
| 2023-11-21 | $5.12 | $5.16 | $5.11 | $5.12 | $5.12 | 54,226,220 |
| 2023-11-20 | $5.12 | $5.14 | $5.09 | $5.12 | $5.12 | 44,131,750 |
| 2023-11-17 | $5.12 | $5.13 | $5.09 | $5.12 | $5.12 | 47,077,460 |
| 2023-11-16 | $5.19 | $5.20 | $5.13 | $5.13 | $5.13 | 53,754,320 |
| 2023-11-15 | $5.19 | $5.22 | $5.17 | $5.19 | $5.19 | 66,255,000 |
| 2023-11-14 | $5.16 | $5.20 | $5.15 | $5.16 | $5.16 | 39,850,540 |
| 2023-11-13 | $5.13 | $5.17 | $5.11 | $5.16 | $5.16 | 41,865,760 |
| 2023-11-10 | $5.16 | $5.17 | $5.11 | $5.13 | $5.13 | 45,745,960 |
| 2023-11-09 | $5.16 | $5.22 | $5.15 | $5.18 | $5.18 | 48,766,240 |
| 2023-11-08 | $5.18 | $5.19 | $5.14 | $5.16 | $5.16 | 55,596,410 |
| 2023-11-07 | $5.22 | $5.22 | $5.17 | $5.19 | $5.19 | 51,421,950 |
| 2023-11-06 | $5.19 | $5.24 | $5.17 | $5.23 | $5.23 | 69,331,000 |
| 2023-11-03 | $5.17 | $5.20 | $5.16 | $5.18 | $5.18 | 52,901,610 |
| 2023-11-02 | $5.22 | $5.27 | $5.16 | $5.17 | $5.17 | 55,156,770 |
| 2023-11-01 | $5.29 | $5.30 | $5.22 | $5.22 | $5.22 | 55,812,060 |
| 2023-10-31 | $5.26 | $5.28 | $5.24 | $5.26 | $5.26 | 59,612,470 |
| 2023-10-30 | $5.25 | $5.28 | $5.24 | $5.26 | $5.26 | 74,297,230 |
| 2023-10-27 | $5.21 | $5.32 | $5.20 | $5.28 | $5.28 | 96,467,300 |
| 2023-10-26 | $5.23 | $5.28 | $5.18 | $5.26 | $5.26 | 109,768,540 |
| 2023-10-25 | $5.48 | $5.54 | $5.31 | $5.31 | $5.31 | 192,861,920 |
| 2023-10-24 | $5.07 | $5.24 | $5.03 | $5.22 | $5.22 | 114,482,050 |
| 2023-10-23 | $5.12 | $5.14 | $5.01 | $5.04 | $5.04 | 78,657,080 |
| 2023-10-20 | $5.14 | $5.20 | $5.11 | $5.15 | $5.15 | 62,085,590 |
| 2023-10-19 | $5.24 | $5.28 | $5.16 | $5.16 | $5.16 | 91,022,300 |
| 2023-10-18 | $5.34 | $5.35 | $5.28 | $5.28 | $5.28 | 100,201,030 |
| 2023-10-17 | $5.32 | $5.38 | $5.29 | $5.38 | $5.38 | 133,441,570 |
| 2023-10-16 | $5.28 | $5.35 | $5.23 | $5.35 | $5.35 | 109,619,690 |
| 2023-10-13 | $5.30 | $5.32 | $5.23 | $5.32 | $5.32 | 108,400,740 |
| 2023-10-12 | $5.31 | $5.37 | $5.28 | $5.35 | $5.35 | 117,011,560 |
| 2023-10-11 | $5.24 | $5.31 | $5.23 | $5.29 | $5.29 | 130,085,590 |
| 2023-10-10 | $5.38 | $5.39 | $5.18 | $5.21 | $5.21 | 196,124,560 |
| 2023-10-09 | $5.34 | $5.39 | $5.26 | $5.37 | $5.37 | 131,361,510 |
| 2023-09-28 | $5.23 | $5.39 | $5.19 | $5.35 | $5.35 | 211,706,830 |
| 2023-09-27 | $5.21 | $5.32 | $5.21 | $5.23 | $5.23 | 222,054,890 |
| 2023-09-26 | $5.08 | $5.10 | $5.05 | $5.05 | $5.05 | 51,384,430 |
| 2023-09-25 | $5.15 | $5.16 | $5.06 | $5.08 | $5.08 | 70,337,740 |
| 2023-09-22 | $5.04 | $5.16 | $5.02 | $5.16 | $5.16 | 92,388,510 |
| 2023-09-21 | $5.12 | $5.15 | $5.05 | $5.05 | $5.05 | 68,470,160 |
| 2023-09-20 | $5.14 | $5.17 | $5.13 | $5.13 | $5.13 | 41,319,500 |
| 2023-09-19 | $5.15 | $5.18 | $5.13 | $5.15 | $5.15 | 45,089,610 |
| 2023-09-18 | $5.12 | $5.17 | $5.09 | $5.16 | $5.16 | 51,336,220 |
| 2023-09-15 | $5.20 | $5.22 | $5.12 | $5.13 | $5.13 | 74,901,680 |
| 2023-09-14 | $5.16 | $5.21 | $5.15 | $5.20 | $5.20 | 67,846,540 |
| 2023-09-13 | $5.21 | $5.23 | $5.14 | $5.17 | $5.17 | 68,594,100 |
| 2023-09-12 | $5.12 | $5.27 | $5.11 | $5.22 | $5.22 | 134,293,070 |
| 2023-09-11 | $5.11 | $5.15 | $5.06 | $5.13 | $5.13 | 72,802,330 |
| 2023-09-08 | $5.11 | $5.13 | $5.05 | $5.08 | $5.08 | 60,237,350 |
| 2023-09-07 | $5.18 | $5.19 | $5.11 | $5.11 | $5.11 | 74,477,980 |
| 2023-09-06 | $5.21 | $5.22 | $5.16 | $5.18 | $5.18 | 81,716,130 |
| 2023-09-05 | $5.26 | $5.27 | $5.21 | $5.23 | $5.23 | 72,311,070 |
| 2023-09-04 | $5.21 | $5.29 | $5.20 | $5.28 | $5.28 | 110,501,510 |
| 2023-09-01 | $5.17 | $5.22 | $5.16 | $5.19 | $5.19 | 76,689,110 |
| 2023-08-31 | $5.21 | $5.25 | $5.14 | $5.15 | $5.15 | 90,496,080 |
| 2023-08-30 | $5.30 | $5.30 | $5.20 | $5.21 | $5.21 | 107,089,230 |
| 2023-08-29 | $5.24 | $5.33 | $5.23 | $5.30 | $5.30 | 98,960,470 |
| 2023-08-28 | $5.50 | $5.53 | $5.23 | $5.25 | $5.25 | 166,831,770 |
| 2023-08-25 | $5.20 | $5.29 | $5.16 | $5.23 | $5.23 | 97,584,430 |
| 2023-08-24 | $5.47 | $5.51 | $5.20 | $5.21 | $5.21 | 182,019,090 |
| 2023-08-23 | $5.61 | $5.61 | $5.47 | $5.48 | $5.48 | 78,656,640 |
| 2023-08-22 | $5.57 | $5.66 | $5.54 | $5.62 | $5.62 | 74,742,040 |
| 2023-08-21 | $5.61 | $5.67 | $5.56 | $5.56 | $5.56 | 76,918,770 |
| 2023-08-18 | $5.70 | $5.75 | $5.60 | $5.60 | $5.60 | 92,395,820 |
| 2023-08-17 | $5.67 | $5.73 | $5.64 | $5.72 | $5.72 | 58,447,000 |
| 2023-08-16 | $5.73 | $5.76 | $5.69 | $5.70 | $5.70 | 62,654,540 |
| 2023-08-15 | $5.77 | $5.82 | $5.71 | $5.78 | $5.78 | 50,603,410 |
| 2023-08-14 | $5.70 | $5.84 | $5.64 | $5.78 | $5.78 | 92,834,840 |
| 2023-08-11 | $5.90 | $5.92 | $5.75 | $5.75 | $5.75 | 93,976,210 |
| 2023-08-10 | $5.87 | $5.91 | $5.86 | $5.90 | $5.90 | 44,333,540 |
| 2023-08-09 | $5.92 | $5.94 | $5.87 | $5.87 | $5.87 | 60,947,520 |
| 2023-08-08 | $5.92 | $5.96 | $5.90 | $5.91 | $5.91 | 56,216,500 |
| 2023-08-07 | $6.00 | $6.00 | $5.92 | $5.94 | $5.94 | 78,899,500 |
| 2023-08-04 | $6.03 | $6.06 | $5.98 | $6.00 | $6.00 | 88,071,680 |
| 2023-08-03 | $5.91 | $6.01 | $5.88 | $5.99 | $5.99 | 90,233,760 |
| 2023-08-02 | $6.01 | $6.02 | $5.90 | $5.92 | $5.92 | 109,506,140 |
| 2023-08-01 | $6.01 | $6.06 | $5.96 | $6.00 | $6.00 | 112,653,220 |
| 2023-07-31 | $5.92 | $6.08 | $5.92 | $6.00 | $6.00 | 175,894,440 |
| 2023-07-28 | $5.76 | $5.91 | $5.75 | $5.91 | $5.91 | 156,005,010 |
| 2023-07-27 | $5.79 | $5.85 | $5.77 | $5.78 | $5.78 | 89,374,100 |
| 2023-07-26 | $5.77 | $5.81 | $5.75 | $5.79 | $5.79 | 92,024,230 |
| 2023-07-25 | $5.71 | $5.78 | $5.71 | $5.77 | $5.77 | 135,832,520 |
| 2023-07-24 | $5.68 | $5.72 | $5.65 | $5.67 | $5.67 | 59,156,940 |
| 2023-07-21 | $5.68 | $5.71 | $5.66 | $5.67 | $5.67 | 50,872,730 |
| 2023-07-20 | $5.73 | $5.77 | $5.67 | $5.68 | $5.68 | 66,234,480 |
| 2023-07-19 | $5.70 | $5.75 | $5.69 | $5.73 | $5.73 | 44,636,820 |
| 2023-07-18 | $5.74 | $5.75 | $5.67 | $5.70 | $5.70 | 72,554,550 |
| 2023-07-17 | $5.75 | $5.75 | $5.71 | $5.74 | $5.74 | 56,482,550 |
| 2023-07-14 | $5.78 | $5.78 | $5.70 | $5.75 | $5.75 | 112,578,530 |
| 2023-07-13 | $5.63 | $5.79 | $5.63 | $5.78 | $5.78 | 208,794,010 |
| 2023-07-12 | $5.71 | $5.73 | $5.63 | $5.63 | $5.63 | 83,866,860 |
| 2023-07-11 | $5.75 | $5.75 | $5.70 | $5.71 | $5.71 | 67,490,090 |
| 2023-07-10 | $5.80 | $5.86 | $5.76 | $5.84 | $5.72 | 109,564,650 |
| 2023-07-07 | $5.79 | $5.83 | $5.75 | $5.80 | $5.68 | 66,429,580 |
| 2023-07-06 | $5.85 | $5.86 | $5.78 | $5.79 | $5.67 | 82,079,390 |
| 2023-07-05 | $5.87 | $5.94 | $5.84 | $5.86 | $5.74 | 75,824,510 |
| 2023-07-04 | $5.86 | $5.90 | $5.82 | $5.86 | $5.74 | 77,240,460 |
| 2023-07-03 | $5.74 | $5.90 | $5.74 | $5.86 | $5.74 | 134,149,590 |
| 2023-06-30 | $5.71 | $5.77 | $5.71 | $5.74 | $5.62 | 62,132,870 |
| 2023-06-29 | $5.75 | $5.76 | $5.71 | $5.71 | $5.59 | 64,956,660 |
| 2023-06-28 | $5.78 | $5.79 | $5.70 | $5.75 | $5.63 | 59,736,180 |
| 2023-06-27 | $5.63 | $5.81 | $5.62 | $5.78 | $5.66 | 103,540,400 |
| 2023-06-26 | $5.68 | $5.69 | $5.62 | $5.64 | $5.52 | 77,426,290 |
| 2023-06-21 | $5.73 | $5.82 | $5.71 | $5.71 | $5.59 | 81,175,510 |
| 2023-06-20 | $5.77 | $5.84 | $5.73 | $5.75 | $5.63 | 78,919,280 |
| 2023-06-19 | $5.87 | $5.88 | $5.76 | $5.78 | $5.66 | 109,228,920 |
| 2023-06-16 | $5.72 | $5.88 | $5.72 | $5.86 | $5.74 | 187,541,000 |
| 2023-06-15 | $5.66 | $5.72 | $5.61 | $5.72 | $5.60 | 100,060,310 |
| 2023-06-14 | $5.73 | $5.73 | $5.64 | $5.65 | $5.53 | 103,146,090 |
| 2023-06-13 | $5.73 | $5.76 | $5.67 | $5.72 | $5.60 | 90,156,900 |
| 2023-06-12 | $5.76 | $5.78 | $5.67 | $5.75 | $5.63 | 95,405,870 |
| 2023-06-09 | $5.74 | $5.78 | $5.72 | $5.75 | $5.63 | 106,152,880 |
| 2023-06-08 | $5.71 | $5.79 | $5.68 | $5.77 | $5.65 | 145,935,490 |
| 2023-06-07 | $5.70 | $5.75 | $5.61 | $5.74 | $5.62 | 165,653,990 |
| 2023-06-06 | $5.89 | $5.93 | $5.68 | $5.71 | $5.59 | 288,327,570 |
| 2023-06-05 | $6.33 | $6.35 | $5.86 | $5.93 | $5.81 | 508,465,200 |
| 2023-06-02 | $6.41 | $6.44 | $6.30 | $6.32 | $6.32 | 198,831,010 |
| 2023-06-01 | $6.63 | $6.67 | $6.29 | $6.37 | $6.37 | 254,622,730 |
| 2023-05-31 | $6.75 | $6.76 | $6.63 | $6.63 | $6.63 | 115,736,530 |
| 2023-05-30 | $6.75 | $6.89 | $6.72 | $6.77 | $6.77 | 119,073,020 |
| 2023-05-29 | $6.82 | $6.86 | $6.73 | $6.77 | $6.77 | 84,057,330 |
| 2023-05-26 | $6.87 | $6.91 | $6.78 | $6.81 | $6.81 | 92,042,000 |
| 2023-05-25 | $6.72 | $6.83 | $6.71 | $6.77 | $6.77 | 82,974,540 |
| 2023-05-24 | $6.77 | $6.82 | $6.64 | $6.79 | $6.79 | 135,747,900 |
| 2023-05-23 | $6.91 | $6.93 | $6.78 | $6.78 | $6.78 | 117,871,390 |
| 2023-05-22 | $6.90 | $6.94 | $6.87 | $6.91 | $6.91 | 115,421,930 |
| 2023-05-19 | $7.06 | $7.06 | $6.88 | $6.90 | $6.90 | 199,457,220 |
| 2023-05-18 | $7.15 | $7.18 | $7.04 | $7.07 | $7.07 | 122,034,470 |
| 2023-05-17 | $7.09 | $7.15 | $7.02 | $7.13 | $7.13 | 85,773,690 |
| 2023-05-16 | $7.19 | $7.23 | $7.09 | $7.12 | $7.12 | 109,474,670 |
| 2023-05-15 | $7.18 | $7.21 | $7.05 | $7.18 | $7.18 | 146,210,110 |
| 2023-05-12 | $7.45 | $7.51 | $7.20 | $7.20 | $7.20 | 147,235,690 |
| 2023-05-11 | $7.47 | $7.57 | $7.38 | $7.46 | $7.46 | 103,940,570 |
| 2023-05-10 | $7.62 | $7.69 | $7.43 | $7.48 | $7.48 | 159,839,100 |
| 2023-05-09 | $7.84 | $7.99 | $7.60 | $7.61 | $7.61 | 234,235,640 |
| 2023-05-08 | $7.79 | $7.92 | $7.72 | $7.76 | $7.76 | 195,551,180 |
| 2023-05-05 | $7.82 | $7.88 | $7.65 | $7.74 | $7.74 | 102,827,400 |
| 2023-05-04 | $7.62 | $7.88 | $7.58 | $7.80 | $7.80 | 178,845,380 |
| 2023-05-03 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-05-02 | $7.69 | $7.69 | $7.69 | $7.69 | $7.69 | 0 |
| 2023-04-28 | $7.54 | $7.73 | $7.50 | $7.69 | $7.69 | 156,267,450 |
| 2023-04-27 | $7.46 | $7.70 | $7.45 | $7.53 | $7.53 | 130,357,260 |
| 2023-04-26 | $7.45 | $7.52 | $7.30 | $7.45 | $7.45 | 92,762,920 |
| 2023-04-25 | $7.49 | $7.57 | $7.39 | $7.49 | $7.49 | 86,369,410 |
| 2023-04-24 | $7.61 | $7.71 | $7.43 | $7.48 | $7.48 | 103,678,080 |
| 2023-04-21 | $7.81 | $7.93 | $7.60 | $7.60 | $7.60 | 135,631,610 |
| 2023-04-20 | $7.65 | $7.87 | $7.59 | $7.81 | $7.81 | 141,865,620 |
| 2023-04-19 | $7.72 | $7.84 | $7.65 | $7.67 | $7.67 | 110,087,980 |
| 2023-04-18 | $7.79 | $7.92 | $7.70 | $7.76 | $7.76 | 122,680,510 |
| 2023-04-17 | $7.80 | $7.96 | $7.70 | $7.84 | $7.84 | 198,250,060 |
| 2023-04-14 | $7.71 | $7.88 | $7.63 | $7.80 | $7.80 | 205,250,460 |
| 2023-04-13 | $7.32 | $7.88 | $7.28 | $7.78 | $7.78 | 320,167,660 |
| 2023-04-12 | $7.26 | $7.39 | $7.19 | $7.33 | $7.33 | 77,345,110 |
| 2023-04-11 | $7.28 | $7.28 | $7.12 | $7.25 | $7.25 | 78,972,930 |
| 2023-04-10 | $7.28 | $7.40 | $7.22 | $7.30 | $7.30 | 71,561,370 |
| 2023-04-07 | $7.30 | $7.35 | $7.24 | $7.28 | $7.28 | 59,629,770 |
| 2023-04-06 | $7.38 | $7.42 | $7.26 | $7.32 | $7.32 | 88,514,180 |
| 2023-04-05 | $7.43 | $7.43 | $7.43 | $7.43 | $7.43 | 0 |
| 2023-04-04 | $7.18 | $7.51 | $7.13 | $7.43 | $7.43 | 175,586,580 |
| 2023-04-03 | $7.15 | $7.22 | $7.10 | $7.18 | $7.18 | 65,562,950 |
| 2023-03-31 | $7.12 | $7.19 | $7.08 | $7.13 | $7.13 | 73,166,210 |
| 2023-03-30 | $7.18 | $7.21 | $7.04 | $7.12 | $7.12 | 88,012,130 |
| 2023-03-29 | $7.28 | $7.32 | $7.12 | $7.20 | $7.20 | 84,173,280 |
| 2023-03-28 | $7.32 | $7.39 | $7.25 | $7.26 | $7.26 | 73,387,160 |
| 2023-03-27 | $7.45 | $7.46 | $7.21 | $7.28 | $7.28 | 126,712,950 |
| 2023-03-24 | $7.65 | $7.66 | $7.42 | $7.47 | $7.47 | 160,989,150 |
| 2023-03-23 | $7.54 | $7.70 | $7.44 | $7.68 | $7.68 | 127,695,350 |
| 2023-03-22 | $7.58 | $7.66 | $7.41 | $7.56 | $7.56 | 98,717,420 |
| 2023-03-21 | $7.58 | $7.80 | $7.51 | $7.60 | $7.60 | 162,896,210 |
| 2023-03-20 | $7.77 | $8.15 | $7.66 | $7.68 | $7.68 | 259,935,910 |
| 2023-03-17 | $7.77 | $7.91 | $7.61 | $7.77 | $7.77 | 214,638,290 |
| 2023-03-16 | $7.79 | $7.89 | $7.69 | $7.72 | $7.72 | 151,670,620 |
| 2023-03-15 | $7.66 | $7.93 | $7.46 | $7.85 | $7.85 | 237,459,840 |
| 2023-03-14 | $7.65 | $7.82 | $7.60 | $7.64 | $7.64 | 142,024,020 |
| 2023-03-13 | $7.77 | $7.80 | $7.55 | $7.70 | $7.70 | 178,135,270 |
| 2023-03-10 | $7.52 | $7.61 | $7.50 | $7.51 | $7.51 | 98,451,500 |
| 2023-03-09 | $7.60 | $7.63 | $7.49 | $7.59 | $7.59 | 101,071,410 |
| 2023-03-08 | $7.60 | $7.65 | $7.50 | $7.61 | $7.61 | 173,504,360 |
| 2023-03-07 | $7.70 | $7.90 | $7.61 | $7.63 | $7.63 | 270,744,490 |
| 2023-03-06 | $7.78 | $7.81 | $7.60 | $7.68 | $7.68 | 228,784,550 |
| 2023-03-03 | $7.64 | $7.89 | $7.62 | $7.77 | $7.77 | 311,244,390 |
| 2023-03-02 | $7.56 | $7.74 | $7.50 | $7.61 | $7.61 | 307,975,930 |
| 2023-03-01 | $7.14 | $7.66 | $7.13 | $7.63 | $7.63 | 588,684,650 |
| 2023-02-28 | $6.91 | $7.19 | $6.88 | $7.18 | $7.18 | 224,389,660 |
| 2023-02-27 | $6.92 | $6.94 | $6.88 | $6.90 | $6.90 | 62,802,960 |
| 2023-02-24 | $6.98 | $6.98 | $6.92 | $6.92 | $6.92 | 62,748,650 |
| 2023-02-23 | $7.00 | $7.01 | $6.95 | $6.97 | $6.97 | 63,593,300 |
| 2023-02-22 | $7.01 | $7.05 | $6.99 | $7.00 | $7.00 | 60,359,140 |
| 2023-02-21 | $7.02 | $7.05 | $6.98 | $7.03 | $7.03 | 102,023,130 |
| 2023-02-20 | $6.94 | $7.05 | $6.90 | $7.03 | $7.03 | 134,883,880 |
| 2023-02-17 | $6.94 | $6.96 | $6.90 | $6.90 | $6.90 | 62,992,590 |
| 2023-02-16 | $6.98 | $7.04 | $6.91 | $6.95 | $6.95 | 106,370,600 |
| 2023-02-15 | $7.03 | $7.04 | $6.97 | $6.98 | $6.98 | 47,940,390 |
| 2023-02-14 | $7.06 | $7.07 | $7.00 | $7.03 | $7.03 | 60,614,090 |
| 2023-02-13 | $6.99 | $7.05 | $6.95 | $7.05 | $7.05 | 114,592,900 |
| 2023-02-10 | $6.94 | $6.98 | $6.94 | $6.97 | $6.97 | 62,444,080 |
| 2023-02-09 | $6.94 | $6.99 | $6.93 | $6.97 | $6.97 | 56,423,780 |
| 2023-02-08 | $6.99 | $7.00 | $6.94 | $6.95 | $6.95 | 52,452,740 |
| 2023-02-07 | $6.97 | $7.01 | $6.94 | $7.00 | $7.00 | 68,207,480 |
| 2023-02-06 | $6.93 | $7.02 | $6.91 | $6.97 | $6.97 | 56,725,710 |
| 2023-02-03 | $7.03 | $7.03 | $6.93 | $6.96 | $6.96 | 103,711,900 |
| 2023-02-02 | $7.09 | $7.09 | $7.02 | $7.06 | $7.06 | 81,404,270 |
| 2023-02-01 | $7.02 | $7.09 | $6.98 | $7.09 | $7.09 | 123,716,570 |
| 2023-01-31 | $7.04 | $7.04 | $6.98 | $7.02 | $7.02 | 64,837,120 |
| 2023-01-30 | $7.11 | $7.14 | $7.00 | $7.03 | $7.03 | 120,144,270 |
| 2023-01-20 | $6.94 | $7.04 | $6.92 | $7.04 | $7.04 | 121,331,610 |
| 2023-01-19 | $6.89 | $6.93 | $6.88 | $6.93 | $6.93 | 60,651,740 |
| 2023-01-18 | $6.87 | $6.93 | $6.87 | $6.89 | $6.89 | 56,186,000 |
| 2023-01-17 | $6.96 | $6.97 | $6.87 | $6.90 | $6.90 | 91,354,840 |
| 2023-01-16 | $6.94 | $7.05 | $6.89 | $6.98 | $6.98 | 116,247,280 |
| 2023-01-13 | $7.01 | $7.01 | $6.89 | $6.94 | $6.94 | 95,834,620 |
| 2023-01-12 | $6.99 | $7.01 | $6.95 | $7.00 | $7.00 | 48,901,300 |
| 2023-01-11 | $7.03 | $7.06 | $6.95 | $6.97 | $6.97 | 62,618,890 |
| 2023-01-10 | $7.13 | $7.13 | $7.02 | $7.03 | $7.03 | 81,128,200 |
| 2023-01-09 | $7.16 | $7.21 | $7.11 | $7.13 | $7.13 | 66,730,010 |
| 2023-01-06 | $7.08 | $7.25 | $7.06 | $7.15 | $7.15 | 121,900,430 |
| 2023-01-05 | $7.10 | $7.11 | $7.05 | $7.09 | $7.09 | 93,558,270 |
| 2023-01-04 | $7.07 | $7.14 | $7.03 | $7.07 | $7.07 | 70,136,280 |
| 2023-01-03 | $7.06 | $7.12 | $7.01 | $7.10 | $7.10 | 93,666,450 |
| 2023-01-02 | $7.08 | $7.08 | $7.08 | $7.08 | $7.08 | 0 |
| 2022-12-30 | $6.94 | $7.11 | $6.91 | $7.08 | $7.08 | 102,620,400 |
| 2022-12-29 | $6.87 | $6.95 | $6.83 | $6.92 | $6.92 | 64,612,900 |
| 2022-12-28 | $6.94 | $7.05 | $6.85 | $6.90 | $6.90 | 117,238,880 |
| 2022-12-27 | $6.93 | $6.96 | $6.89 | $6.94 | $6.94 | 84,058,030 |
| 2022-12-26 | $6.86 | $6.93 | $6.81 | $6.89 | $6.89 | 81,477,400 |
| 2022-12-23 | $6.87 | $6.94 | $6.85 | $6.85 | $6.85 | 65,174,500 |
| 2022-12-22 | $7.06 | $7.08 | $6.90 | $6.94 | $6.94 | 103,821,640 |
| 2022-12-21 | $7.11 | $7.13 | $7.01 | $7.05 | $7.05 | 83,913,670 |
| 2022-12-20 | $7.11 | $7.19 | $7.07 | $7.11 | $7.11 | 66,227,300 |
| 2022-12-19 | $7.28 | $7.29 | $7.06 | $7.14 | $7.14 | 94,726,710 |
| 2022-12-16 | $7.24 | $7.36 | $7.23 | $7.27 | $7.27 | 70,401,230 |
| 2022-12-15 | $7.35 | $7.36 | $7.24 | $7.27 | $7.27 | 67,425,730 |
| 2022-12-14 | $7.38 | $7.39 | $7.31 | $7.35 | $7.35 | 49,675,230 |
| 2022-12-13 | $7.35 | $7.41 | $7.33 | $7.34 | $7.34 | 66,233,130 |
| 2022-12-12 | $7.55 | $7.57 | $7.37 | $7.38 | $7.38 | 141,402,380 |
| 2022-12-09 | $7.59 | $7.68 | $7.45 | $7.63 | $7.63 | 194,665,670 |
| 2022-12-08 | $7.57 | $7.65 | $7.54 | $7.61 | $7.61 | 86,328,350 |
| 2022-12-07 | $7.75 | $7.77 | $7.55 | $7.63 | $7.63 | 149,681,920 |
| 2022-12-06 | $7.96 | $7.96 | $7.70 | $7.74 | $7.74 | 192,935,540 |
| 2022-12-05 | $7.62 | $8.06 | $7.58 | $8.03 | $8.03 | 294,366,170 |
| 2022-12-01 | $7.65 | $7.67 | $7.52 | $7.58 | $7.58 | 107,575,740 |
| 2022-11-30 | $7.68 | $7.72 | $7.56 | $7.64 | $7.64 | 131,984,130 |
| 2022-11-29 | $7.75 | $7.85 | $7.63 | $7.73 | $7.73 | 171,254,190 |
| 2022-11-28 | $7.50 | $7.88 | $7.49 | $7.74 | $7.74 | 169,456,180 |
| 2022-11-25 | $7.48 | $7.73 | $7.44 | $7.69 | $7.69 | 151,879,890 |
| 2022-11-24 | $7.50 | $7.63 | $7.39 | $7.50 | $7.50 | 178,104,260 |
| 2022-11-23 | $7.47 | $7.95 | $7.42 | $7.68 | $7.68 | 363,311,240 |
| 2022-11-22 | $7.08 | $7.77 | $7.04 | $7.44 | $7.44 | 331,823,440 |
| 2022-11-21 | $7.08 | $7.11 | $7.01 | $7.07 | $7.07 | 60,990,030 |
| 2022-11-18 | $7.15 | $7.19 | $7.08 | $7.13 | $7.13 | 67,798,310 |
| 2022-11-17 | $7.16 | $7.19 | $7.10 | $7.15 | $7.15 | 71,274,770 |
| 2022-11-16 | $7.28 | $7.33 | $7.17 | $7.19 | $7.19 | 71,555,690 |
| 2022-11-15 | $7.19 | $7.30 | $7.12 | $7.26 | $7.26 | 88,676,930 |
| 2022-11-14 | $7.38 | $7.46 | $7.16 | $7.19 | $7.19 | 106,731,060 |
| 2022-11-11 | $7.32 | $7.43 | $7.22 | $7.37 | $7.37 | 103,585,670 |
| 2022-11-10 | $7.15 | $7.27 | $7.09 | $7.20 | $7.20 | 75,385,540 |
| 2022-11-09 | $7.30 | $7.50 | $7.24 | $7.27 | $7.27 | 103,002,970 |
| 2022-11-08 | $7.29 | $7.36 | $7.17 | $7.23 | $7.23 | 79,255,500 |
| 2022-11-07 | $7.28 | $7.41 | $7.25 | $7.35 | $7.35 | 69,447,940 |
| 2022-11-04 | $7.11 | $7.38 | $7.10 | $7.30 | $7.30 | 101,449,430 |
| 2022-11-03 | $7.18 | $7.19 | $7.07 | $7.12 | $7.12 | 70,812,580 |
| 2022-11-02 | $7.24 | $7.28 | $7.15 | $7.23 | $7.23 | 67,686,940 |
| 2022-11-01 | $7.08 | $7.34 | $7.07 | $7.24 | $7.24 | 96,495,210 |
| 2022-10-31 | $7.47 | $7.47 | $6.96 | $7.04 | $7.04 | 152,927,640 |
| 2022-10-28 | $7.69 | $7.70 | $7.49 | $7.53 | $7.53 | 82,698,820 |
| 2022-10-27 | $7.67 | $7.80 | $7.67 | $7.70 | $7.70 | 56,947,260 |
| 2022-10-26 | $7.69 | $7.72 | $7.65 | $7.67 | $7.67 | 59,746,520 |
| 2022-10-25 | $7.58 | $7.70 | $7.57 | $7.67 | $7.67 | 71,627,170 |
| 2022-10-24 | $7.59 | $7.77 | $7.55 | $7.61 | $7.61 | 114,378,810 |
| 2022-10-21 | $7.45 | $7.75 | $7.45 | $7.62 | $7.62 | 111,213,980 |
| 2022-10-20 | $7.50 | $7.56 | $7.40 | $7.42 | $7.42 | 66,463,520 |
| 2022-10-19 | $7.46 | $7.69 | $7.45 | $7.51 | $7.51 | 79,018,590 |
| 2022-10-18 | $7.45 | $7.55 | $7.42 | $7.49 | $7.49 | 74,542,340 |
| 2022-10-17 | $7.27 | $7.50 | $7.13 | $7.46 | $7.46 | 102,201,220 |
| 2022-10-14 | $7.39 | $7.39 | $7.25 | $7.27 | $7.27 | 68,689,930 |
| 2022-10-13 | $7.26 | $7.39 | $7.20 | $7.29 | $7.29 | 83,850,190 |
| 2022-10-12 | $7.13 | $7.30 | $7.08 | $7.29 | $7.29 | 88,698,260 |
| 2022-10-11 | $7.09 | $7.18 | $6.98 | $7.14 | $7.14 | 81,772,150 |
| 2022-10-10 | $7.00 | $7.20 | $6.98 | $7.05 | $7.05 | 90,303,960 |
| 2022-09-30 | $6.89 | $7.08 | $6.89 | $6.97 | $6.97 | 80,862,360 |
| 2022-09-29 | $6.92 | $6.98 | $6.83 | $6.89 | $6.89 | 85,195,600 |
| 2022-09-28 | $7.01 | $7.04 | $6.83 | $6.85 | $6.85 | 74,329,500 |
| 2022-09-27 | $7.01 | $7.07 | $6.90 | $7.05 | $7.05 | 75,207,620 |
| 2022-09-26 | $7.15 | $7.24 | $6.99 | $7.00 | $7.00 | 76,490,410 |
| 2022-09-23 | $7.27 | $7.38 | $7.10 | $7.19 | $7.19 | 80,971,520 |
| 2022-09-22 | $7.30 | $7.42 | $7.23 | $7.27 | $7.27 | 67,007,010 |
| 2022-09-21 | $7.24 | $7.42 | $7.11 | $7.38 | $7.38 | 73,375,400 |
| 2022-09-20 | $7.44 | $7.52 | $7.20 | $7.23 | $7.23 | 93,428,710 |
| 2022-09-19 | $7.49 | $7.54 | $7.32 | $7.40 | $7.40 | 85,598,950 |
| 2022-09-16 | $7.88 | $7.90 | $7.45 | $7.47 | $7.47 | 128,133,430 |
| 2022-09-15 | $8.05 | $8.11 | $7.75 | $7.88 | $7.88 | 105,104,340 |
| 2022-09-14 | $7.96 | $8.14 | $7.93 | $8.01 | $8.01 | 78,538,200 |
| 2022-09-13 | $8.19 | $8.28 | $8.03 | $8.09 | $8.09 | 103,169,220 |
| 2022-09-12 | $8.18 | $8.18 | $8.18 | $8.18 | $8.18 | 0 |
| 2022-09-09 | $8.06 | $8.30 | $8.05 | $8.18 | $8.18 | 127,955,690 |
| 2022-09-08 | $8.18 | $8.21 | $8.03 | $8.10 | $8.10 | 114,396,570 |
| 2022-09-07 | $7.99 | $8.38 | $7.91 | $8.24 | $8.24 | 232,071,980 |
| 2022-09-06 | $7.92 | $8.04 | $7.79 | $7.99 | $7.99 | 123,527,460 |
| 2022-09-05 | $7.66 | $7.93 | $7.66 | $7.90 | $7.90 | 104,890,790 |
| 2022-09-02 | $7.70 | $7.72 | $7.61 | $7.65 | $7.65 | 48,480,790 |
| 2022-09-01 | $7.73 | $7.83 | $7.64 | $7.65 | $7.65 | 70,124,520 |
| 2022-08-31 | $7.80 | $7.85 | $7.65 | $7.72 | $7.72 | 97,026,370 |
| 2022-08-30 | $7.98 | $8.00 | $7.76 | $7.83 | $7.83 | 87,063,420 |
| 2022-08-29 | $7.66 | $8.02 | $7.60 | $7.96 | $7.96 | 158,683,270 |
| 2022-08-26 | $7.92 | $7.95 | $7.70 | $7.73 | $7.73 | 142,285,190 |
| 2022-08-25 | $7.74 | $7.87 | $7.67 | $7.83 | $7.83 | 132,092,510 |
| 2022-08-24 | $7.82 | $7.93 | $7.65 | $7.70 | $7.70 | 161,213,900 |
| 2022-08-23 | $7.72 | $7.86 | $7.64 | $7.81 | $7.81 | 143,338,120 |
| 2022-08-22 | $7.36 | $7.79 | $7.35 | $7.77 | $7.77 | 278,001,420 |
| 2022-08-19 | $7.31 | $7.45 | $7.23 | $7.36 | $7.36 | 119,444,550 |
| 2022-08-18 | $7.43 | $7.48 | $7.25 | $7.27 | $7.27 | 103,355,120 |
| 2022-08-17 | $7.34 | $7.50 | $7.31 | $7.47 | $7.47 | 109,744,680 |
| 2022-08-16 | $7.34 | $7.49 | $7.30 | $7.34 | $7.34 | 93,842,080 |
| 2022-08-15 | $7.14 | $7.38 | $7.12 | $7.32 | $7.32 | 107,031,780 |
| 2022-08-12 | $7.03 | $7.20 | $7.01 | $7.17 | $7.17 | 84,847,480 |
| 2022-08-11 | $7.00 | $7.08 | $6.97 | $7.06 | $7.06 | 80,025,350 |
| 2022-08-10 | $6.94 | $7.08 | $6.91 | $6.96 | $6.96 | 60,038,250 |
| 2022-08-09 | $6.98 | $7.03 | $6.92 | $6.97 | $6.97 | 52,626,620 |
| 2022-08-08 | $6.93 | $7.07 | $6.91 | $6.98 | $6.98 | 73,825,580 |
| 2022-08-05 | $6.85 | $6.97 | $6.81 | $6.94 | $6.94 | 66,235,770 |
| 2022-08-04 | $6.85 | $6.88 | $6.76 | $6.87 | $6.87 | 56,757,900 |
| 2022-08-03 | $6.89 | $7.00 | $6.76 | $6.79 | $6.79 | 112,834,490 |
| 2022-08-02 | $7.12 | $7.13 | $6.89 | $6.89 | $6.89 | 126,526,050 |
| 2022-08-01 | $7.22 | $7.30 | $7.05 | $7.26 | $7.26 | 102,574,440 |
| 2022-07-29 | $7.32 | $7.37 | $7.22 | $7.25 | $7.25 | 84,725,350 |
| 2022-07-28 | $7.32 | $7.39 | $7.22 | $7.32 | $7.32 | 75,792,980 |
| 2022-07-27 | $7.45 | $7.45 | $7.30 | $7.32 | $7.32 | 81,688,980 |
| 2022-07-26 | $7.38 | $7.48 | $7.35 | $7.42 | $7.42 | 49,300,190 |
| 2022-07-25 | $7.57 | $7.60 | $7.37 | $7.38 | $7.38 | 70,471,850 |
| 2022-07-22 | $7.56 | $7.65 | $7.52 | $7.61 | $7.61 | 98,453,360 |
| 2022-07-21 | $7.52 | $7.67 | $7.48 | $7.54 | $7.54 | 144,120,790 |
| 2022-07-20 | $7.58 | $7.60 | $7.49 | $7.53 | $7.53 | 85,047,190 |
| 2022-07-19 | $7.58 | $7.59 | $7.49 | $7.58 | $7.58 | 87,210,400 |
| 2022-07-18 | $7.40 | $7.61 | $7.40 | $7.59 | $7.59 | 105,331,280 |
| 2022-07-15 | $7.72 | $7.74 | $7.48 | $7.48 | $7.48 | 173,942,170 |
| 2022-07-14 | $7.86 | $7.91 | $7.67 | $7.77 | $7.77 | 160,272,660 |
| 2022-07-13 | $8.02 | $8.06 | $7.86 | $7.92 | $7.92 | 206,291,140 |
| 2022-07-12 | $7.55 | $7.98 | $7.53 | $7.87 | $7.87 | 303,448,630 |
| 2022-07-11 | $7.52 | $7.67 | $7.45 | $7.60 | $7.60 | 103,340,850 |
| 2022-07-08 | $7.64 | $7.67 | $7.51 | $7.57 | $7.57 | 119,573,450 |
| 2022-07-07 | $7.56 | $7.57 | $7.47 | $7.48 | $7.48 | 121,926,000 |
| 2022-07-06 | $7.69 | $7.73 | $7.46 | $7.52 | $7.52 | 155,646,390 |
| 2022-07-05 | $7.67 | $7.82 | $7.63 | $7.73 | $7.73 | 148,026,550 |
| 2022-07-04 | $7.78 | $7.79 | $7.66 | $7.71 | $7.71 | 204,484,250 |
| 2022-07-01 | $7.88 | $8.09 | $7.81 | $7.86 | $7.86 | 229,819,220 |
| 2022-06-30 | $7.97 | $7.99 | $7.68 | $7.87 | $7.87 | 225,352,170 |
| 2022-06-29 | $7.93 | $8.15 | $7.85 | $7.99 | $7.99 | 231,990,580 |
| 2022-06-28 | $7.97 | $8.03 | $7.81 | $7.96 | $7.96 | 165,044,030 |
| 2022-06-27 | $7.92 | $8.11 | $7.85 | $7.96 | $7.96 | 212,216,120 |
| 2022-06-24 | $7.98 | $8.01 | $7.78 | $7.83 | $7.83 | 158,709,290 |
| 2022-06-23 | $7.92 | $7.99 | $7.75 | $7.99 | $7.99 | 150,629,560 |
| 2022-06-22 | $8.02 | $8.08 | $7.90 | $7.92 | $7.92 | 126,051,000 |
| 2022-06-21 | $8.06 | $8.18 | $7.86 | $7.96 | $7.96 | 178,816,100 |
| 2022-06-20 | $8.10 | $8.28 | $8.00 | $8.09 | $8.09 | 199,412,250 |
| 2022-06-17 | $8.00 | $8.14 | $7.90 | $8.09 | $8.09 | 192,520,030 |
| 2022-06-16 | $8.36 | $8.40 | $8.06 | $8.09 | $8.09 | 223,316,280 |
| 2022-06-15 | $7.87 | $8.45 | $7.84 | $8.33 | $8.33 | 422,196,420 |
| 2022-06-14 | $7.70 | $7.94 | $7.66 | $7.91 | $7.91 | 187,583,780 |
| 2022-06-13 | $7.82 | $7.87 | $7.65 | $7.77 | $7.77 | 206,782,140 |
| 2022-06-10 | $7.86 | $7.97 | $7.74 | $7.90 | $7.90 | 241,849,760 |
| 2022-06-09 | $7.70 | $8.21 | $7.69 | $7.97 | $7.97 | 354,683,040 |
| 2022-06-08 | $7.72 | $7.78 | $7.54 | $7.69 | $7.69 | 141,162,940 |
| 2022-06-07 | $7.87 | $8.08 | $7.67 | $7.71 | $7.71 | 181,174,130 |
| 2022-06-06 | $7.70 | $7.90 | $7.55 | $7.85 | $7.85 | 230,945,660 |
| 2022-06-02 | $7.67 | $7.79 | $7.63 | $7.72 | $7.72 | 123,217,570 |
| 2022-06-01 | $7.76 | $7.78 | $7.54 | $7.67 | $7.67 | 140,313,240 |
| 2022-05-31 | $7.94 | $7.94 | $7.64 | $7.81 | $7.81 | 151,506,820 |
| 2022-05-30 | $7.90 | $8.05 | $7.82 | $7.88 | $7.88 | 192,117,080 |
| 2022-05-27 | $7.75 | $7.95 | $7.67 | $7.86 | $7.86 | 214,830,620 |
| 2022-05-26 | $7.90 | $7.98 | $7.72 | $7.74 | $7.74 | 266,073,750 |
| 2022-05-25 | $7.19 | $7.88 | $7.15 | $7.75 | $7.75 | 261,118,480 |
| 2022-05-24 | $7.55 | $7.62 | $7.22 | $7.22 | $7.22 | 163,942,580 |
| 2022-05-23 | $7.73 | $7.74 | $7.42 | $7.53 | $7.53 | 193,014,850 |
| 2022-05-20 | $7.60 | $7.85 | $7.52 | $7.72 | $7.72 | 294,807,490 |
| 2022-05-19 | $7.01 | $7.61 | $6.97 | $7.60 | $7.60 | 300,372,990 |
| 2022-05-18 | $7.09 | $7.17 | $7.03 | $7.08 | $7.08 | 107,704,740 |
| 2022-05-17 | $7.10 | $7.12 | $7.00 | $7.08 | $7.08 | 100,838,460 |
| 2022-05-16 | $7.12 | $7.17 | $7.00 | $7.17 | $7.17 | 142,248,020 |
| 2022-05-13 | $7.08 | $7.17 | $7.00 | $7.07 | $7.07 | 140,933,030 |
| 2022-05-12 | $7.22 | $7.34 | $7.04 | $7.12 | $7.12 | 188,800,890 |
| 2022-05-11 | $7.47 | $7.59 | $7.28 | $7.31 | $7.31 | 181,786,170 |
| 2022-05-10 | $7.21 | $7.57 | $7.12 | $7.48 | $7.48 | 153,942,620 |
| 2022-05-09 | $7.31 | $7.50 | $7.25 | $7.33 | $7.33 | 82,867,470 |
| 2022-05-06 | $7.36 | $7.41 | $7.20 | $7.35 | $7.35 | 140,885,340 |
| 2022-05-05 | $7.76 | $7.92 | $7.60 | $7.61 | $7.61 | 167,699,740 |
| 2022-05-04 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-05-03 | $7.76 | $7.76 | $7.76 | $7.76 | $7.76 | 0 |
| 2022-04-29 | $7.51 | $7.88 | $7.45 | $7.76 | $7.76 | 232,478,620 |
| 2022-04-28 | $7.35 | $7.63 | $7.26 | $7.61 | $7.61 | 231,673,840 |
| 2022-04-27 | $7.15 | $7.48 | $7.10 | $7.48 | $7.48 | 314,968,680 |
| 2022-04-26 | $6.78 | $7.14 | $6.78 | $6.93 | $6.93 | 185,059,860 |
| 2022-04-25 | $6.86 | $7.14 | $6.81 | $6.81 | $6.81 | 184,865,310 |
| 2022-04-22 | $6.75 | $7.09 | $6.71 | $7.00 | $7.00 | 145,292,120 |
| 2022-04-21 | $7.11 | $7.16 | $6.76 | $6.80 | $6.80 | 158,538,670 |
| 2022-04-20 | $7.59 | $7.62 | $7.08 | $7.11 | $7.11 | 188,354,300 |
| 2022-04-19 | $7.50 | $7.70 | $7.50 | $7.59 | $7.59 | 102,191,880 |
| 2022-04-18 | $7.68 | $7.80 | $7.48 | $7.57 | $7.57 | 130,095,000 |
| 2022-04-15 | $7.89 | $7.96 | $7.70 | $7.74 | $7.74 | 124,301,060 |
| 2022-04-14 | $7.65 | $8.05 | $7.56 | $7.95 | $7.95 | 219,273,900 |
| 2022-04-13 | $7.77 | $7.83 | $7.60 | $7.61 | $7.61 | 158,146,280 |
| 2022-04-12 | $7.95 | $8.00 | $7.72 | $7.85 | $7.85 | 268,445,780 |
| 2022-04-11 | $8.11 | $8.35 | $7.95 | $8.09 | $8.09 | 337,990,950 |
| 2022-04-08 | $7.54 | $8.12 | $7.54 | $8.05 | $8.05 | 382,778,650 |
| 2022-04-07 | $7.39 | $7.67 | $7.36 | $7.47 | $7.47 | 241,548,100 |
| 2022-04-06 | $7.30 | $7.53 | $7.09 | $7.48 | $7.48 | 247,599,190 |
| 2022-04-05 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-04-04 | $7.22 | $7.22 | $7.22 | $7.22 | $7.22 | 0 |
| 2022-04-01 | $7.14 | $7.33 | $7.10 | $7.22 | $7.22 | 140,335,910 |
| 2022-03-31 | $7.42 | $7.54 | $7.23 | $7.29 | $7.29 | 211,517,810 |
| 2022-03-30 | $7.03 | $7.33 | $7.02 | $7.28 | $7.28 | 223,182,640 |
| 2022-03-29 | $7.06 | $7.12 | $6.87 | $6.93 | $6.93 | 113,014,200 |
| 2022-03-28 | $6.87 | $7.08 | $6.75 | $7.06 | $7.06 | 170,112,140 |
| 2022-03-25 | $7.13 | $7.15 | $6.92 | $6.92 | $6.92 | 149,699,260 |
| 2022-03-24 | $7.18 | $7.25 | $7.08 | $7.10 | $7.10 | 145,690,830 |
| 2022-03-23 | $7.31 | $7.45 | $7.23 | $7.28 | $7.28 | 157,040,590 |
| 2022-03-22 | $7.32 | $7.45 | $7.24 | $7.29 | $7.29 | 124,283,450 |
| 2022-03-21 | $7.34 | $7.41 | $7.25 | $7.36 | $7.36 | 145,001,250 |
| 2022-03-18 | $7.09 | $7.48 | $7.03 | $7.41 | $7.41 | 229,067,090 |
| 2022-03-17 | $7.25 | $7.34 | $7.10 | $7.12 | $7.12 | 201,818,160 |
| 2022-03-16 | $7.02 | $7.18 | $6.65 | $7.09 | $7.09 | 276,723,550 |
| 2022-03-15 | $7.51 | $7.53 | $6.84 | $6.87 | $6.87 | 282,317,030 |
| 2022-03-14 | $7.66 | $7.90 | $7.60 | $7.60 | $7.60 | 120,498,640 |
| 2022-03-11 | $7.90 | $7.94 | $7.63 | $7.85 | $7.85 | 208,936,960 |
| 2022-03-10 | $8.05 | $8.18 | $7.90 | $8.08 | $8.08 | 259,744,690 |
| 2022-03-09 | $7.88 | $8.09 | $7.43 | $7.93 | $7.93 | 260,527,170 |
| 2022-03-08 | $7.83 | $8.09 | $7.82 | $7.90 | $7.90 | 249,267,630 |
| 2022-03-07 | $7.75 | $8.10 | $7.68 | $7.93 | $7.93 | 298,865,140 |
| 2022-03-04 | $8.05 | $8.06 | $7.75 | $7.78 | $7.78 | 182,830,300 |
| 2022-03-03 | $8.02 | $8.15 | $7.99 | $8.00 | $8.00 | 183,069,190 |
| 2022-03-02 | $7.90 | $8.08 | $7.85 | $7.97 | $7.97 | 166,856,990 |
| 2022-03-01 | $7.75 | $8.03 | $7.72 | $8.02 | $8.02 | 350,455,530 |
| 2022-02-28 | $7.71 | $7.75 | $7.50 | $7.65 | $7.65 | 228,086,190 |
| 2022-02-25 | $7.82 | $8.02 | $7.75 | $7.78 | $7.78 | 289,121,500 |
| 2022-02-24 | $8.22 | $8.29 | $7.61 | $7.78 | $7.78 | 414,052,420 |
| 2022-02-23 | $8.25 | $8.44 | $7.95 | $8.38 | $8.38 | 327,167,240 |
| 2022-02-22 | $8.80 | $8.82 | $8.25 | $8.29 | $8.29 | 389,579,270 |
| 2022-02-21 | $9.02 | $9.07 | $8.80 | $8.92 | $8.92 | 217,772,160 |
| 2022-02-18 | $8.83 | $9.14 | $8.80 | $9.08 | $9.08 | 204,167,160 |
| 2022-02-17 | $9.01 | $9.13 | $8.84 | $8.95 | $8.95 | 244,254,320 |
| 2022-02-16 | $9.10 | $9.33 | $9.06 | $9.15 | $9.15 | 228,734,090 |
| 2022-02-15 | $9.14 | $9.15 | $8.80 | $9.05 | $9.05 | 213,555,510 |
| 2022-02-14 | $8.90 | $9.22 | $8.88 | $9.12 | $9.12 | 202,298,640 |
| 2022-02-11 | $9.27 | $9.44 | $9.00 | $9.06 | $9.06 | 289,730,300 |
| 2022-02-10 | $9.48 | $9.81 | $9.15 | $9.41 | $9.41 | 390,484,870 |
| 2022-02-09 | $9.51 | $9.61 | $9.30 | $9.53 | $9.53 | 317,397,660 |
| 2022-02-08 | $9.76 | $9.77 | $9.20 | $9.68 | $9.68 | 404,720,130 |
| 2022-02-07 | $8.87 | $9.53 | $8.79 | $9.53 | $9.53 | 334,404,830 |
| 2022-02-04 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-02-03 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-02-02 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-02-01 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 0 |
| 2022-01-28 | $9.06 | $9.14 | $8.36 | $8.66 | $8.66 | 290,221,350 |
| 2022-01-27 | $8.85 | $9.44 | $8.75 | $9.10 | $9.10 | 330,706,660 |
| 2022-01-26 | $8.66 | $9.02 | $8.62 | $8.89 | $8.89 | 236,130,650 |
| 2022-01-25 | $8.87 | $9.21 | $8.70 | $8.70 | $8.70 | 280,097,360 |
| 2022-01-24 | $8.83 | $9.25 | $8.78 | $8.96 | $8.96 | 240,151,190 |
| 2022-01-21 | $9.28 | $9.46 | $8.83 | $8.96 | $8.96 | 361,386,430 |
| 2022-01-20 | $8.70 | $9.55 | $8.53 | $9.40 | $9.40 | 472,681,800 |
| 2022-01-19 | $8.65 | $8.97 | $8.54 | $8.73 | $8.73 | 423,485,430 |
| 2022-01-18 | $7.94 | $8.75 | $7.87 | $8.68 | $8.68 | 528,881,720 |
| 2022-01-17 | $7.81 | $8.03 | $7.79 | $7.95 | $7.95 | 145,241,190 |
| 2022-01-14 | $8.12 | $8.21 | $7.87 | $7.89 | $7.89 | 238,185,190 |
| 2022-01-13 | $8.35 | $8.38 | $8.01 | $8.21 | $8.21 | 250,028,860 |
| 2022-01-12 | $8.52 | $8.58 | $8.27 | $8.41 | $8.41 | 219,243,200 |
| 2022-01-11 | $8.58 | $8.87 | $8.41 | $8.44 | $8.44 | 288,531,680 |
| 2022-01-10 | $8.77 | $8.78 | $8.18 | $8.55 | $8.55 | 382,515,160 |
| 2022-01-07 | $8.50 | $9.06 | $8.42 | $8.71 | $8.71 | 602,806,080 |
| 2022-01-06 | $7.53 | $8.36 | $7.53 | $8.36 | $8.36 | 403,146,260 |
| 2022-01-05 | $7.81 | $7.86 | $7.57 | $7.60 | $7.60 | 221,246,370 |
| 2022-01-04 | $8.18 | $8.24 | $7.85 | $7.89 | $7.89 | 224,318,100 |
| 2022-01-03 | $8.08 | $8.08 | $8.08 | $8.08 | $8.08 | 0 |
| 2021-12-31 | $8.19 | $8.45 | $8.06 | $8.08 | $8.08 | 264,894,860 |
| 2021-12-30 | $7.85 | $8.21 | $7.81 | $8.07 | $8.07 | 244,616,830 |
| 2021-12-29 | $7.86 | $8.08 | $7.80 | $7.81 | $7.81 | 217,178,140 |
| 2021-12-28 | $8.12 | $8.16 | $7.58 | $7.89 | $7.89 | 372,851,000 |
| 2021-12-27 | $8.15 | $8.66 | $8.10 | $8.20 | $8.20 | 283,298,030 |
| 2021-12-24 | $8.41 | $8.70 | $8.18 | $8.19 | $8.19 | 260,642,600 |
| 2021-12-23 | $8.13 | $8.46 | $8.05 | $8.40 | $8.40 | 288,816,890 |
| 2021-12-22 | $8.35 | $8.36 | $8.04 | $8.10 | $8.10 | 237,626,830 |
| 2021-12-21 | $8.36 | $8.55 | $8.08 | $8.40 | $8.40 | 307,886,470 |
| 2021-12-20 | $8.28 | $8.98 | $7.84 | $8.47 | $8.47 | 523,673,150 |
| 2021-12-17 | $8.40 | $8.64 | $8.26 | $8.39 | $8.39 | 341,802,410 |
| 2021-12-16 | $8.01 | $8.60 | $7.87 | $8.40 | $8.40 | 455,556,300 |
| 2021-12-15 | $7.56 | $8.17 | $7.51 | $7.97 | $7.97 | 409,421,510 |
| 2021-12-14 | $7.82 | $7.85 | $7.42 | $7.59 | $7.59 | 320,024,590 |
| 2021-12-13 | $7.81 | $8.18 | $7.71 | $7.75 | $7.75 | 490,008,570 |
| 2021-12-10 | $7.49 | $7.72 | $7.33 | $7.44 | $7.44 | 250,247,490 |
| 2021-12-09 | $7.62 | $7.69 | $7.41 | $7.53 | $7.53 | 289,552,770 |
| 2021-12-08 | $7.82 | $7.95 | $7.61 | $7.72 | $7.72 | 319,227,710 |
| 2021-12-07 | $7.42 | $7.75 | $7.34 | $7.68 | $7.68 | 420,723,000 |
| 2021-12-06 | $7.69 | $7.90 | $7.36 | $7.39 | $7.39 | 419,086,310 |
| 2021-12-03 | $7.61 | $7.61 | $7.61 | $7.61 | $7.61 | 582,920,470 |
| 2021-12-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 394,277,860 |
| 2021-12-01 | $6.55 | $6.68 | $6.50 | $6.67 | $6.67 | 153,845,980 |
| 2021-11-30 | $6.75 | $6.83 | $6.56 | $6.57 | $6.57 | 242,947,820 |
| 2021-11-29 | $6.09 | $6.80 | $5.99 | $6.73 | $6.73 | 385,322,430 |
| 2021-11-26 | $6.61 | $6.62 | $6.26 | $6.28 | $6.28 | 307,651,590 |
| 2021-11-25 | $6.67 | $6.77 | $6.65 | $6.68 | $6.68 | 138,103,230 |
| 2021-11-24 | $6.84 | $6.88 | $6.59 | $6.67 | $6.67 | 205,974,100 |
| 2021-11-23 | $6.72 | $6.98 | $6.66 | $6.81 | $6.81 | 232,550,110 |
| 2021-11-22 | $6.66 | $6.80 | $6.62 | $6.75 | $6.75 | 194,072,670 |
| 2021-11-19 | $6.74 | $6.79 | $6.50 | $6.68 | $6.68 | 240,213,300 |
| 2021-11-18 | $6.67 | $6.87 | $6.62 | $6.79 | $6.79 | 230,347,720 |
| 2021-11-17 | $6.69 | $6.74 | $6.50 | $6.67 | $6.67 | 179,176,260 |
| 2021-11-16 | $6.67 | $6.75 | $6.53 | $6.64 | $6.64 | 139,249,470 |
| 2021-11-15 | $6.82 | $7.03 | $6.66 | $6.69 | $6.69 | 194,864,310 |
| 2021-11-12 | $6.85 | $6.97 | $6.73 | $6.79 | $6.79 | 194,187,630 |
| 2021-11-11 | $6.80 | $6.89 | $6.71 | $6.84 | $6.84 | 171,099,200 |
| 2021-11-10 | $7.02 | $7.05 | $6.66 | $6.83 | $6.83 | 256,086,430 |
| 2021-11-09 | $7.30 | $7.42 | $6.91 | $7.08 | $7.08 | 281,272,630 |
| 2021-11-08 | $7.25 | $7.32 | $7.08 | $7.13 | $7.13 | 202,557,230 |
| 2021-11-05 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 401,034,610 |
| 2021-11-04 | $7.80 | $8.06 | $7.65 | $7.90 | $7.90 | 219,253,030 |
| 2021-11-03 | $7.72 | $8.02 | $7.59 | $7.90 | $7.90 | 210,699,440 |
| 2021-11-02 | $8.14 | $8.35 | $7.65 | $7.81 | $7.81 | 392,162,070 |
| 2021-11-01 | $8.10 | $8.26 | $7.90 | $8.12 | $8.12 | 296,000,760 |
| 2021-10-29 | $8.00 | $8.30 | $7.69 | $8.21 | $8.21 | 404,095,450 |
| 2021-10-28 | $8.17 | $8.62 | $8.03 | $8.09 | $8.09 | 442,389,880 |
| 2021-10-27 | $8.25 | $8.55 | $8.06 | $8.16 | $8.16 | 494,974,230 |
| 2021-10-26 | $7.78 | $8.36 | $7.78 | $8.21 | $8.21 | 746,707,590 |
| 2021-10-25 | $6.99 | $7.60 | $6.99 | $7.60 | $7.60 | 413,622,290 |
| 2021-10-22 | $7.12 | $7.20 | $6.90 | $6.91 | $6.91 | 238,180,490 |
| 2021-10-21 | $7.18 | $7.32 | $7.07 | $7.11 | $7.11 | 197,180,710 |
| 2021-10-20 | $7.06 | $7.43 | $7.02 | $7.19 | $7.19 | 281,009,910 |
| 2021-10-19 | $7.07 | $7.38 | $6.86 | $7.18 | $7.18 | 356,654,460 |
| 2021-10-18 | $6.80 | $7.09 | $6.79 | $7.02 | $7.02 | 318,560,450 |
| 2021-10-15 | $6.58 | $6.87 | $6.53 | $6.78 | $6.78 | 311,346,080 |
| 2021-10-14 | $6.53 | $6.88 | $6.49 | $6.67 | $6.67 | 424,065,890 |
| 2021-10-13 | $6.58 | $6.65 | $6.38 | $6.58 | $6.58 | 324,352,860 |
| 2021-10-12 | $6.98 | $7.02 | $6.44 | $6.65 | $6.65 | 530,111,210 |
| 2021-10-11 | $7.41 | $7.49 | $6.86 | $6.98 | $6.98 | 538,756,820 |
| 2021-10-08 | $8.48 | $8.54 | $7.62 | $7.62 | $7.62 | 303,558,680 |
| 2021-10-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2021-10-06 | $8.47 | $8.47 | $8.47 | $8.47 | $8.47 | 0 |
| 2021-09-30 | $8.48 | $8.58 | $8.02 | $8.47 | $8.47 | 404,000,250 |
| 2021-09-29 | $8.69 | $9.15 | $8.38 | $8.51 | $8.51 | 521,655,190 |
| 2021-09-28 | $8.21 | $8.70 | $8.11 | $8.36 | $8.36 | 494,497,560 |
| 2021-09-27 | $9.81 | $9.95 | $8.51 | $8.51 | $8.51 | 448,699,720 |
| 2021-09-24 | $9.65 | $9.96 | $9.32 | $9.46 | $9.46 | 557,317,870 |
| 2021-09-23 | $9.20 | $9.83 | $9.05 | $9.65 | $9.65 | 795,955,730 |
| 2021-09-22 | $8.02 | $8.94 | $7.98 | $8.94 | $8.94 | 549,437,500 |
| 2021-09-21 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2021-09-20 | $8.13 | $8.13 | $8.13 | $8.13 | $8.13 | 0 |
| 2021-09-17 | $8.00 | $8.37 | $7.85 | $8.13 | $8.13 | 484,809,510 |
| 2021-09-16 | $8.18 | $8.29 | $7.89 | $7.98 | $7.98 | 421,171,200 |
| 2021-09-15 | $8.51 | $8.62 | $8.15 | $8.19 | $8.19 | 477,958,120 |
| 2021-09-14 | $8.71 | $8.75 | $8.18 | $8.51 | $8.51 | 514,010,390 |
| 2021-09-13 | $8.79 | $9.18 | $8.64 | $8.79 | $8.79 | 545,093,350 |
| 2021-09-10 | $8.65 | $9.48 | $8.63 | $8.85 | $8.85 | 793,932,730 |
| 2021-09-09 | $8.31 | $9.04 | $8.10 | $8.65 | $8.65 | 738,632,310 |
| 2021-09-08 | $8.26 | $8.84 | $8.02 | $8.63 | $8.63 | 897,674,420 |
| 2021-09-07 | $7.26 | $8.09 | $7.11 | $8.09 | $8.09 | 837,899,700 |
| 2021-09-06 | $7.12 | $7.61 | $7.12 | $7.35 | $7.35 | 762,550,410 |
| 2021-09-03 | $7.18 | $7.28 | $6.85 | $6.92 | $6.92 | 545,669,270 |
| 2021-09-02 | $6.22 | $6.97 | $6.15 | $6.97 | $6.97 | 572,139,140 |
| 2021-09-01 | $6.28 | $6.82 | $6.12 | $6.34 | $6.34 | 586,046,970 |
| 2021-08-31 | $5.85 | $6.30 | $5.77 | $6.21 | $6.21 | 379,664,190 |
| 2021-08-30 | $5.98 | $6.05 | $5.78 | $5.87 | $5.87 | 250,997,210 |
| 2021-08-27 | $5.74 | $5.98 | $5.71 | $5.95 | $5.95 | 249,383,880 |
| 2021-08-26 | $5.88 | $5.90 | $5.65 | $5.79 | $5.79 | 335,091,030 |
| 2021-08-25 | $5.87 | $6.04 | $5.82 | $5.97 | $5.97 | 260,985,840 |
| 2021-08-24 | $6.13 | $6.24 | $5.87 | $5.93 | $5.93 | 283,968,840 |
| 2021-08-23 | $5.93 | $6.13 | $5.79 | $6.09 | $6.09 | 360,203,870 |
| 2021-08-20 | $5.92 | $6.05 | $5.72 | $5.89 | $5.89 | 322,746,770 |
| 2021-08-19 | $6.11 | $6.27 | $5.77 | $6.05 | $6.05 | 498,656,770 |
| 2021-08-18 | $6.00 | $6.40 | $5.93 | $6.12 | $6.12 | 793,997,850 |
| 2021-08-17 | $5.65 | $5.85 | $5.59 | $5.85 | $5.85 | 375,567,270 |
| 2021-08-16 | $5.30 | $5.40 | $5.28 | $5.32 | $5.32 | 167,943,360 |
| 2021-08-13 | $5.33 | $5.48 | $5.22 | $5.33 | $5.33 | 264,390,930 |
| 2021-08-12 | $5.65 | $5.66 | $5.30 | $5.36 | $5.36 | 346,239,160 |
| 2021-08-11 | $5.31 | $5.85 | $5.30 | $5.55 | $5.55 | 547,242,640 |
| 2021-08-10 | $5.45 | $5.65 | $5.23 | $5.32 | $5.32 | 427,681,780 |
| 2021-08-09 | $5.63 | $5.65 | $5.36 | $5.43 | $5.43 | 300,220,450 |
| 2021-08-06 | $5.42 | $5.72 | $5.38 | $5.55 | $5.55 | 460,352,530 |
| 2021-08-05 | $5.68 | $5.69 | $5.35 | $5.43 | $5.43 | 496,836,020 |
| 2021-08-04 | $5.69 | $5.82 | $5.51 | $5.79 | $5.79 | 650,085,940 |
| 2021-08-03 | $5.58 | $5.90 | $5.50 | $5.76 | $5.76 | 936,220,120 |
| 2021-08-02 | $5.00 | $5.36 | $4.95 | $5.36 | $5.36 | 675,644,710 |
| 2021-07-30 | $4.40 | $4.87 | $4.39 | $4.87 | $4.87 | 518,611,570 |
| 2021-07-29 | $4.49 | $4.69 | $4.40 | $4.43 | $4.43 | 257,720,170 |
| 2021-07-28 | $4.43 | $4.57 | $4.27 | $4.42 | $4.42 | 271,266,840 |
| 2021-07-27 | $4.70 | $4.86 | $4.46 | $4.51 | $4.51 | 586,182,420 |
| 2021-07-26 | $4.50 | $4.65 | $4.36 | $4.56 | $4.56 | 486,793,880 |
| 2021-07-23 | $4.10 | $4.46 | $4.07 | $4.34 | $4.34 | 436,056,000 |
| 2021-07-22 | $3.97 | $4.14 | $3.96 | $4.06 | $4.06 | 167,041,260 |
| 2021-07-21 | $4.08 | $4.10 | $3.96 | $3.98 | $3.98 | 118,601,010 |
| 2021-07-20 | $3.95 | $4.13 | $3.92 | $4.07 | $4.07 | 142,484,680 |
| 2021-07-19 | $3.99 | $4.00 | $3.94 | $3.98 | $3.98 | 57,196,970 |
| 2021-07-16 | $3.99 | $4.05 | $3.96 | $3.99 | $3.99 | 77,372,150 |
| 2021-07-15 | $3.93 | $4.01 | $3.91 | $3.99 | $3.99 | 80,737,070 |
| 2021-07-14 | $3.94 | $4.01 | $3.93 | $3.94 | $3.94 | 66,712,830 |
| 2021-07-13 | $3.94 | $4.02 | $3.92 | $3.94 | $3.94 | 107,482,800 |
| 2021-07-12 | $3.88 | $4.00 | $3.87 | $3.95 | $3.95 | 127,372,740 |
| 2021-07-09 | $3.84 | $3.87 | $3.82 | $3.86 | $3.86 | 48,838,360 |
| 2021-07-08 | $3.85 | $3.88 | $3.83 | $3.85 | $3.85 | 48,927,010 |
| 2021-07-07 | $3.88 | $3.88 | $3.82 | $3.84 | $3.84 | 56,011,310 |
| 2021-07-06 | $3.90 | $3.97 | $3.89 | $3.94 | $3.85 | 78,741,890 |
| 2021-07-05 | $3.89 | $3.91 | $3.86 | $3.91 | $3.82 | 45,979,420 |
| 2021-07-02 | $3.90 | $3.95 | $3.86 | $3.89 | $3.80 | 66,012,830 |
| 2021-07-01 | $3.87 | $3.95 | $3.86 | $3.91 | $3.82 | 77,675,110 |
| 2021-06-30 | $3.87 | $3.89 | $3.85 | $3.87 | $3.78 | 42,416,910 |
| 2021-06-29 | $3.84 | $3.89 | $3.83 | $3.87 | $3.78 | 67,172,230 |
| 2021-06-28 | $3.85 | $3.87 | $3.82 | $3.83 | $3.74 | 35,930,810 |
| 2021-06-25 | $3.82 | $3.85 | $3.81 | $3.84 | $3.75 | 40,881,850 |
| 2021-06-24 | $3.80 | $3.84 | $3.78 | $3.82 | $3.73 | 33,673,350 |
| 2021-06-23 | $3.80 | $3.81 | $3.79 | $3.80 | $3.71 | 32,442,100 |
| 2021-06-22 | $3.78 | $3.85 | $3.77 | $3.80 | $3.71 | 40,356,510 |
| 2021-06-21 | $3.79 | $3.80 | $3.77 | $3.78 | $3.69 | 28,486,470 |
| 2021-06-18 | $3.81 | $3.81 | $3.78 | $3.79 | $3.70 | 29,743,900 |
| 2021-06-17 | $3.83 | $3.83 | $3.78 | $3.80 | $3.71 | 40,622,300 |
| 2021-06-16 | $3.81 | $3.86 | $3.80 | $3.83 | $3.74 | 42,527,000 |
| 2021-06-15 | $3.87 | $3.88 | $3.80 | $3.80 | $3.71 | 58,260,180 |
| 2021-06-14 | $3.87 | $3.87 | $3.87 | $3.87 | $3.78 | 0 |
| 2021-06-11 | $3.85 | $3.88 | $3.85 | $3.87 | $3.78 | 55,990,480 |
| 2021-06-10 | $3.87 | $3.88 | $3.85 | $3.85 | $3.76 | 33,443,660 |
| 2021-06-09 | $3.88 | $3.88 | $3.85 | $3.86 | $3.77 | 32,144,570 |
| 2021-06-08 | $3.89 | $3.90 | $3.86 | $3.87 | $3.78 | 35,049,200 |
| 2021-06-07 | $3.89 | $3.91 | $3.88 | $3.89 | $3.80 | 33,247,810 |
| 2021-06-04 | $3.90 | $3.91 | $3.88 | $3.89 | $3.80 | 45,001,040 |
| 2021-06-03 | $3.94 | $3.94 | $3.90 | $3.90 | $3.81 | 41,782,000 |
| 2021-06-02 | $3.90 | $3.96 | $3.89 | $3.94 | $3.85 | 61,558,640 |
| 2021-06-01 | $3.90 | $3.92 | $3.89 | $3.90 | $3.81 | 32,890,280 |
| 2021-05-31 | $3.91 | $3.92 | $3.89 | $3.90 | $3.81 | 35,806,410 |
| 2021-05-28 | $3.92 | $3.94 | $3.90 | $3.91 | $3.82 | 37,880,990 |
| 2021-05-27 | $3.92 | $3.93 | $3.90 | $3.93 | $3.84 | 48,135,310 |
| 2021-05-26 | $3.94 | $3.94 | $3.90 | $3.93 | $3.84 | 51,981,410 |
| 2021-05-25 | $3.87 | $3.93 | $3.85 | $3.91 | $3.82 | 69,507,690 |
| 2021-05-24 | $3.87 | $3.92 | $3.86 | $3.88 | $3.79 | 40,820,030 |
| 2021-05-21 | $3.87 | $3.89 | $3.85 | $3.86 | $3.77 | 38,642,290 |
| 2021-05-20 | $3.89 | $3.90 | $3.85 | $3.87 | $3.78 | 37,653,310 |
| 2021-05-19 | $3.93 | $3.93 | $3.89 | $3.90 | $3.81 | 30,418,940 |
| 2021-05-18 | $3.94 | $3.95 | $3.92 | $3.93 | $3.84 | 35,558,600 |
| 2021-05-17 | $3.92 | $3.97 | $3.91 | $3.94 | $3.85 | 53,657,800 |
| 2021-05-14 | $3.90 | $3.93 | $3.87 | $3.93 | $3.84 | 55,189,330 |
| 2021-05-13 | $3.87 | $3.90 | $3.86 | $3.89 | $3.80 | 39,528,900 |
| 2021-05-12 | $3.88 | $3.90 | $3.86 | $3.89 | $3.80 | 34,602,220 |
| 2021-05-11 | $3.89 | $3.91 | $3.85 | $3.90 | $3.81 | 41,906,450 |
| 2021-05-10 | $3.88 | $3.91 | $3.86 | $3.91 | $3.82 | 49,203,510 |
| 2021-05-07 | $3.83 | $3.91 | $3.82 | $3.89 | $3.80 | 57,132,680 |
| 2021-05-06 | $3.83 | $3.87 | $3.82 | $3.83 | $3.74 | 40,473,160 |
| 2021-05-05 | $3.82 | $3.82 | $3.82 | $3.82 | $3.73 | 0 |
| 2021-05-04 | $3.82 | $3.82 | $3.82 | $3.82 | $3.73 | 0 |
| 2021-04-30 | $3.89 | $3.90 | $3.80 | $3.82 | $3.73 | 49,452,290 |
| 2021-04-29 | $3.85 | $3.89 | $3.84 | $3.88 | $3.79 | 35,181,590 |
| 2021-04-28 | $3.82 | $3.85 | $3.80 | $3.84 | $3.75 | 31,983,650 |
| 2021-04-27 | $3.84 | $3.85 | $3.80 | $3.82 | $3.73 | 32,467,180 |
| 2021-04-26 | $3.86 | $3.88 | $3.83 | $3.84 | $3.75 | 32,126,770 |
| 2021-04-23 | $3.88 | $3.89 | $3.83 | $3.87 | $3.78 | 40,560,220 |
| 2021-04-22 | $3.89 | $3.91 | $3.87 | $3.89 | $3.80 | 36,766,290 |
| 2021-04-21 | $3.90 | $3.92 | $3.88 | $3.89 | $3.80 | 39,889,870 |
| 2021-04-20 | $3.96 | $3.97 | $3.91 | $3.92 | $3.83 | 51,684,600 |
| 2021-04-19 | $3.93 | $3.97 | $3.92 | $3.96 | $3.87 | 48,657,700 |
| 2021-04-16 | $3.91 | $3.95 | $3.90 | $3.94 | $3.85 | 33,243,530 |
| 2021-04-15 | $3.92 | $3.92 | $3.88 | $3.91 | $3.82 | 34,132,030 |
| 2021-04-14 | $3.91 | $3.94 | $3.89 | $3.92 | $3.83 | 49,587,140 |
| 2021-04-13 | $3.98 | $3.99 | $3.90 | $3.92 | $3.83 | 74,603,970 |
| 2021-04-12 | $3.98 | $4.03 | $3.97 | $3.99 | $3.90 | 57,759,400 |
| 2021-04-09 | $4.01 | $4.04 | $3.97 | $3.99 | $3.90 | 60,077,450 |
| 2021-04-08 | $4.05 | $4.07 | $4.01 | $4.02 | $3.93 | 77,178,910 |
| 2021-04-07 | $4.04 | $4.11 | $4.01 | $4.07 | $3.98 | 76,338,190 |
| 2021-04-06 | $4.07 | $4.07 | $4.03 | $4.05 | $3.96 | 52,423,310 |
| 2021-04-05 | $4.07 | $4.07 | $4.07 | $4.07 | $3.98 | 0 |
| 2021-04-02 | $4.10 | $4.11 | $4.03 | $4.07 | $3.98 | 81,865,490 |
| 2021-04-01 | $4.10 | $4.14 | $4.06 | $4.12 | $4.03 | 111,925,410 |
| 2021-03-31 | $4.01 | $4.14 | $3.99 | $4.12 | $4.03 | 192,174,290 |
| 2021-03-30 | $4.01 | $4.03 | $3.96 | $4.00 | $3.91 | 80,482,170 |
| 2021-03-29 | $4.04 | $4.09 | $4.00 | $4.03 | $3.94 | 87,631,780 |
| 2021-03-26 | $4.00 | $4.08 | $3.96 | $4.04 | $3.95 | 106,390,370 |
| 2021-03-25 | $4.07 | $4.09 | $3.98 | $4.00 | $3.91 | 127,905,210 |
| 2021-03-24 | $4.08 | $4.14 | $4.05 | $4.09 | $4.00 | 127,541,180 |
| 2021-03-23 | $4.15 | $4.18 | $4.06 | $4.09 | $4.00 | 173,733,740 |
| 2021-03-22 | $3.96 | $4.30 | $3.95 | $4.16 | $4.06 | 288,990,220 |
| 2021-03-19 | $3.95 | $3.98 | $3.90 | $3.92 | $3.83 | 108,933,500 |
| 2021-03-18 | $4.00 | $4.02 | $3.96 | $3.98 | $3.89 | 91,008,480 |
| 2021-03-17 | $4.07 | $4.08 | $3.98 | $4.00 | $3.91 | 126,632,450 |
| 2021-03-16 | $4.07 | $4.10 | $4.04 | $4.09 | $4.00 | 130,565,500 |
| 2021-03-15 | $4.05 | $4.13 | $4.02 | $4.07 | $3.98 | 196,141,380 |
| 2021-03-12 | $3.93 | $4.09 | $3.89 | $4.03 | $3.94 | 213,327,600 |
| 2021-03-11 | $3.88 | $3.95 | $3.87 | $3.94 | $3.85 | 76,711,510 |
| 2021-03-10 | $4.02 | $4.02 | $3.86 | $3.89 | $3.80 | 111,011,450 |
| 2021-03-09 | $3.91 | $4.02 | $3.85 | $3.99 | $3.90 | 134,546,220 |
| 2021-03-08 | $3.97 | $4.02 | $3.89 | $3.92 | $3.83 | 91,596,310 |
| 2021-03-05 | $3.88 | $4.02 | $3.87 | $3.96 | $3.87 | 103,716,810 |
| 2021-03-04 | $3.92 | $3.98 | $3.87 | $3.90 | $3.81 | 63,996,010 |
| 2021-03-03 | $3.85 | $3.92 | $3.85 | $3.92 | $3.83 | 47,225,650 |
| 2021-03-02 | $3.93 | $3.94 | $3.85 | $3.86 | $3.77 | 49,007,940 |
| 2021-03-01 | $3.88 | $3.94 | $3.86 | $3.93 | $3.84 | 48,941,520 |
| 2021-02-26 | $3.92 | $3.94 | $3.85 | $3.87 | $3.78 | 64,364,950 |
| 2021-02-25 | $3.92 | $4.01 | $3.90 | $3.96 | $3.87 | 76,056,030 |
| 2021-02-24 | $3.92 | $3.96 | $3.85 | $3.89 | $3.80 | 55,361,910 |
| 2021-02-23 | $3.95 | $4.01 | $3.88 | $3.90 | $3.81 | 70,285,200 |
| 2021-02-22 | $3.92 | $4.05 | $3.91 | $3.97 | $3.88 | 109,004,880 |
| 2021-02-19 | $3.77 | $3.93 | $3.77 | $3.91 | $3.82 | 80,004,030 |
| 2021-02-18 | $3.79 | $3.80 | $3.74 | $3.77 | $3.68 | 44,878,080 |
| 2021-02-17 | $3.71 | $3.71 | $3.71 | $3.71 | $3.63 | 0 |
| 2021-02-16 | $3.71 | $3.71 | $3.71 | $3.71 | $3.63 | 0 |
| 2021-02-15 | $3.71 | $3.71 | $3.71 | $3.71 | $3.63 | 0 |
| 2021-02-12 | $3.71 | $3.71 | $3.71 | $3.71 | $3.63 | 0 |
| 2021-02-11 | $3.71 | $3.71 | $3.71 | $3.71 | $3.63 | 0 |
| 2021-02-10 | $3.69 | $3.72 | $3.67 | $3.71 | $3.63 | 30,214,510 |
| 2021-02-09 | $3.65 | $3.71 | $3.63 | $3.69 | $3.61 | 33,263,130 |
| 2021-02-08 | $3.62 | $3.67 | $3.61 | $3.64 | $3.56 | 24,243,890 |
| 2021-02-05 | $3.62 | $3.68 | $3.60 | $3.63 | $3.55 | 31,121,240 |
| 2021-02-04 | $3.71 | $3.71 | $3.57 | $3.62 | $3.54 | 61,820,400 |
| 2021-02-03 | $3.81 | $3.82 | $3.71 | $3.72 | $3.63 | 51,640,680 |
| 2021-02-02 | $3.80 | $3.84 | $3.80 | $3.82 | $3.73 | 31,825,900 |
| 2021-02-01 | $3.79 | $3.82 | $3.76 | $3.80 | $3.71 | 26,513,770 |
| 2021-01-29 | $3.82 | $3.83 | $3.75 | $3.78 | $3.69 | 44,429,120 |
| 2021-01-28 | $3.85 | $3.85 | $3.80 | $3.81 | $3.72 | 47,772,970 |
| 2021-01-27 | $3.88 | $3.93 | $3.86 | $3.87 | $3.78 | 42,758,020 |
| 2021-01-26 | $3.85 | $3.90 | $3.84 | $3.87 | $3.78 | 44,862,550 |
| 2021-01-25 | $3.89 | $3.90 | $3.83 | $3.86 | $3.77 | 60,218,890 |
| 2021-01-22 | $3.97 | $3.98 | $3.88 | $3.89 | $3.80 | 75,249,530 |
| 2021-01-21 | $3.97 | $4.01 | $3.94 | $3.99 | $3.90 | 67,431,410 |
| 2021-01-20 | $4.02 | $4.04 | $3.96 | $3.98 | $3.89 | 81,338,810 |
| 2021-01-19 | $4.04 | $4.06 | $4.00 | $4.03 | $3.94 | 74,174,810 |
| 2021-01-18 | $4.03 | $4.09 | $4.01 | $4.03 | $3.94 | 91,450,620 |
| 2021-01-15 | $4.13 | $4.18 | $4.03 | $4.05 | $3.96 | 141,290,910 |
| 2021-01-14 | $4.07 | $4.30 | $4.05 | $4.14 | $4.05 | 241,389,380 |
| 2021-01-13 | $3.92 | $4.17 | $3.90 | $4.09 | $4.00 | 216,276,780 |
| 2021-01-12 | $3.84 | $3.99 | $3.82 | $3.95 | $3.86 | 78,791,660 |
| 2021-01-11 | $3.95 | $3.98 | $3.84 | $3.85 | $3.76 | 67,398,540 |
| 2021-01-08 | $3.96 | $4.00 | $3.91 | $3.94 | $3.85 | 62,383,530 |
| 2021-01-07 | $4.00 | $4.03 | $3.90 | $3.97 | $3.88 | 101,245,740 |
| 2021-01-06 | $3.90 | $4.03 | $3.88 | $3.99 | $3.90 | 112,854,940 |
| 2021-01-05 | $3.90 | $3.96 | $3.83 | $3.92 | $3.83 | 81,745,210 |
| 2021-01-04 | $3.86 | $3.95 | $3.83 | $3.92 | $3.83 | 73,282,200 |
| 2021-01-01 | $3.88 | $3.88 | $3.88 | $3.88 | $3.79 | 0 |
| 2020-12-31 | $3.84 | $3.90 | $3.82 | $3.88 | $3.79 | 53,930,540 |
| 2020-12-30 | $3.82 | $3.85 | $3.81 | $3.82 | $3.73 | 35,050,810 |
| 2020-12-29 | $3.82 | $3.85 | $3.81 | $3.82 | $3.73 | 33,542,250 |
| 2020-12-28 | $3.88 | $3.88 | $3.80 | $3.82 | $3.73 | 47,053,570 |
| 2020-12-25 | $3.80 | $3.90 | $3.78 | $3.87 | $3.78 | 46,763,980 |
| 2020-12-24 | $3.88 | $3.90 | $3.80 | $3.81 | $3.72 | 59,458,540 |
| 2020-12-23 | $3.85 | $3.89 | $3.84 | $3.86 | $3.77 | 42,425,030 |
| 2020-12-22 | $3.97 | $3.97 | $3.84 | $3.85 | $3.76 | 65,905,180 |
| 2020-12-21 | $3.99 | $4.00 | $3.96 | $3.99 | $3.90 | 49,639,440 |
| 2020-12-18 | $3.93 | $4.05 | $3.92 | $4.00 | $3.91 | 79,651,410 |
| 2020-12-17 | $3.90 | $3.95 | $3.85 | $3.95 | $3.86 | 46,406,300 |
| 2020-12-16 | $3.91 | $3.96 | $3.89 | $3.90 | $3.81 | 38,195,640 |
| 2020-12-15 | $3.90 | $3.91 | $3.86 | $3.91 | $3.82 | 36,687,630 |
| 2020-12-14 | $3.91 | $3.92 | $3.87 | $3.90 | $3.81 | 39,901,920 |
| 2020-12-11 | $3.97 | $3.99 | $3.88 | $3.91 | $3.82 | 58,055,330 |
| 2020-12-10 | $3.99 | $4.01 | $3.95 | $3.97 | $3.88 | 46,100,420 |
| 2020-12-09 | $4.02 | $4.04 | $3.97 | $3.98 | $3.89 | 55,463,210 |
| 2020-12-08 | $4.05 | $4.07 | $4.02 | $4.02 | $3.93 | 48,242,320 |
| 2020-12-07 | $4.13 | $4.14 | $4.04 | $4.05 | $3.96 | 70,622,190 |
| 2020-12-04 | $4.19 | $4.19 | $4.10 | $4.13 | $4.04 | 73,242,950 |
| 2020-12-03 | $4.22 | $4.26 | $4.15 | $4.20 | $4.10 | 93,799,330 |
| 2020-12-02 | $4.24 | $4.32 | $4.18 | $4.25 | $4.15 | 120,177,490 |
| 2020-12-01 | $4.23 | $4.26 | $4.14 | $4.23 | $4.13 | 134,570,860 |
| 2020-11-30 | $4.12 | $4.38 | $4.11 | $4.22 | $4.12 | 280,323,680 |
| 2020-11-27 | $4.03 | $4.07 | $3.98 | $4.07 | $3.98 | 77,776,750 |
| 2020-11-26 | $4.04 | $4.05 | $4.00 | $4.02 | $3.93 | 71,487,270 |
| 2020-11-25 | $4.17 | $4.19 | $4.04 | $4.05 | $3.96 | 105,539,000 |
| 2020-11-24 | $4.09 | $4.16 | $4.07 | $4.14 | $4.05 | 112,771,990 |
| 2020-11-23 | $4.05 | $4.16 | $4.03 | $4.11 | $4.02 | 138,425,370 |
| 2020-11-20 | $4.05 | $4.07 | $4.00 | $4.05 | $3.96 | 45,857,240 |
| 2020-11-19 | $4.07 | $4.12 | $4.04 | $4.06 | $3.97 | 59,165,010 |
| 2020-11-18 | $4.06 | $4.13 | $4.03 | $4.07 | $3.98 | 66,435,930 |
| 2020-11-17 | $4.10 | $4.11 | $4.03 | $4.07 | $3.98 | 70,121,450 |
| 2020-11-16 | $3.88 | $4.11 | $3.88 | $4.11 | $4.02 | 146,195,930 |
| 2020-11-13 | $3.99 | $3.99 | $3.85 | $3.87 | $3.78 | 71,636,240 |
| 2020-11-12 | $4.05 | $4.06 | $3.95 | $3.98 | $3.89 | 59,839,780 |
| 2020-11-11 | $3.96 | $4.13 | $3.95 | $4.07 | $3.98 | 108,958,310 |
| 2020-11-10 | $4.01 | $4.04 | $3.95 | $3.96 | $3.87 | 46,387,000 |
| 2020-11-09 | $3.92 | $4.00 | $3.91 | $3.98 | $3.89 | 58,775,700 |
| 2020-11-06 | $3.89 | $3.92 | $3.84 | $3.90 | $3.81 | 47,224,600 |
| 2020-11-05 | $3.86 | $3.90 | $3.84 | $3.88 | $3.79 | 35,942,640 |
| 2020-11-04 | $3.87 | $3.87 | $3.81 | $3.83 | $3.74 | 26,453,240 |
| 2020-11-03 | $3.83 | $3.89 | $3.81 | $3.87 | $3.78 | 28,106,300 |
| 2020-11-02 | $3.84 | $3.85 | $3.78 | $3.81 | $3.72 | 32,969,020 |
| 2020-10-30 | $3.99 | $4.00 | $3.80 | $3.84 | $3.75 | 67,940,110 |
| 2020-10-29 | $3.97 | $4.00 | $3.93 | $3.99 | $3.90 | 37,366,970 |
| 2020-10-28 | $4.01 | $4.05 | $3.96 | $4.02 | $3.93 | 58,734,320 |
| 2020-10-27 | $4.05 | $4.06 | $3.98 | $3.99 | $3.90 | 62,436,810 |
| 2020-10-26 | $4.15 | $4.16 | $4.05 | $4.07 | $3.98 | 72,914,650 |
| 2020-10-23 | $3.90 | $4.17 | $3.90 | $4.11 | $4.02 | 156,970,360 |
| 2020-10-22 | $3.93 | $3.93 | $3.88 | $3.90 | $3.81 | 15,537,340 |
| 2020-10-21 | $3.95 | $3.96 | $3.90 | $3.94 | $3.85 | 22,368,080 |
| 2020-10-20 | $3.93 | $3.97 | $3.91 | $3.97 | $3.88 | 24,059,320 |
| 2020-10-19 | $3.96 | $4.04 | $3.93 | $3.95 | $3.86 | 32,028,800 |
| 2020-10-16 | $3.94 | $4.02 | $3.93 | $3.95 | $3.86 | 33,478,360 |
| 2020-10-15 | $3.95 | $3.96 | $3.91 | $3.93 | $3.84 | 22,370,590 |
| 2020-10-14 | $3.93 | $3.96 | $3.89 | $3.96 | $3.87 | 29,706,220 |
| 2020-10-13 | $3.97 | $3.97 | $3.92 | $3.93 | $3.84 | 19,390,680 |
| 2020-10-12 | $3.86 | $3.98 | $3.86 | $3.97 | $3.88 | 42,259,020 |
| 2020-10-09 | $3.83 | $3.86 | $3.81 | $3.85 | $3.76 | 24,443,530 |
| 2020-10-08 | $3.77 | $3.77 | $3.77 | $3.77 | $3.68 | 0 |
| 2020-10-07 | $3.77 | $3.77 | $3.77 | $3.77 | $3.68 | 0 |
| 2020-10-06 | $3.77 | $3.77 | $3.77 | $3.77 | $3.68 | 0 |
| 2020-10-05 | $3.77 | $3.77 | $3.77 | $3.77 | $3.68 | 0 |
| 2020-10-02 | $3.77 | $3.77 | $3.77 | $3.77 | $3.68 | 0 |
| 2020-10-01 | $3.77 | $3.77 | $3.77 | $3.77 | $3.68 | 0 |
| 2020-09-30 | $3.83 | $3.84 | $3.75 | $3.77 | $3.68 | 21,937,470 |
| 2020-09-29 | $3.84 | $3.86 | $3.82 | $3.82 | $3.73 | 14,419,430 |
| 2020-09-28 | $3.83 | $3.86 | $3.81 | $3.82 | $3.73 | 17,719,950 |
| 2020-09-25 | $3.85 | $3.86 | $3.80 | $3.83 | $3.74 | 18,223,900 |
| 2020-09-24 | $3.91 | $3.91 | $3.82 | $3.83 | $3.74 | 38,781,740 |
| 2020-09-23 | $3.93 | $3.97 | $3.92 | $3.93 | $3.84 | 19,528,680 |
| 2020-09-22 | $4.00 | $4.01 | $3.93 | $3.94 | $3.85 | 28,954,410 |
| 2020-09-21 | $4.05 | $4.06 | $4.00 | $4.01 | $3.92 | 29,392,350 |
| 2020-09-18 | $3.94 | $4.04 | $3.93 | $4.03 | $3.94 | 56,026,260 |
| 2020-09-17 | $3.91 | $3.95 | $3.90 | $3.93 | $3.84 | 23,611,150 |
| 2020-09-16 | $3.92 | $3.99 | $3.89 | $3.93 | $3.84 | 33,548,670 |
| 2020-09-15 | $3.91 | $3.93 | $3.88 | $3.93 | $3.84 | 22,419,260 |
| 2020-09-14 | $3.92 | $3.94 | $3.88 | $3.90 | $3.81 | 23,932,090 |
| 2020-09-11 | $3.90 | $3.93 | $3.88 | $3.92 | $3.83 | 27,143,280 |
| 2020-09-10 | $4.03 | $4.03 | $3.90 | $3.91 | $3.82 | 45,709,200 |
| 2020-09-09 | $3.98 | $4.06 | $3.97 | $4.01 | $3.92 | 46,897,760 |
| 2020-09-08 | $3.97 | $4.03 | $3.96 | $4.01 | $3.92 | 31,573,440 |
| 2020-09-07 | $4.04 | $4.05 | $3.95 | $3.96 | $3.87 | 44,047,600 |
| 2020-09-04 | $4.02 | $4.05 | $4.00 | $4.03 | $3.94 | 39,179,150 |
| 2020-09-03 | $4.07 | $4.10 | $4.05 | $4.06 | $3.97 | 29,835,340 |
| 2020-09-02 | $4.09 | $4.10 | $4.05 | $4.07 | $3.98 | 33,205,750 |
| 2020-09-01 | $4.09 | $4.10 | $4.05 | $4.08 | $3.99 | 32,106,450 |
| 2020-08-31 | $4.16 | $4.18 | $4.07 | $4.07 | $3.98 | 51,544,480 |
| 2020-08-28 | $4.10 | $4.13 | $4.07 | $4.13 | $4.04 | 45,784,230 |
| 2020-08-27 | $4.01 | $4.11 | $4.01 | $4.09 | $4.00 | 35,424,330 |
| 2020-08-26 | $4.10 | $4.11 | $4.02 | $4.04 | $3.95 | 50,382,800 |
| 2020-08-25 | $4.15 | $4.16 | $4.10 | $4.11 | $4.02 | 37,777,600 |
| 2020-08-24 | $4.16 | $4.16 | $4.11 | $4.14 | $4.05 | 38,451,330 |
| 2020-08-21 | $4.18 | $4.21 | $4.12 | $4.14 | $4.05 | 47,905,330 |
| 2020-08-20 | $4.23 | $4.25 | $4.15 | $4.17 | $4.07 | 78,768,280 |
| 2020-08-19 | $4.23 | $4.35 | $4.18 | $4.28 | $4.18 | 127,419,580 |
| 2020-08-18 | $4.25 | $4.28 | $4.20 | $4.24 | $4.14 | 70,386,070 |
| 2020-08-17 | $4.16 | $4.28 | $4.13 | $4.24 | $4.14 | 112,089,050 |
| 2020-08-14 | $4.15 | $4.15 | $4.08 | $4.15 | $4.05 | 48,433,120 |
| 2020-08-13 | $4.15 | $4.18 | $4.11 | $4.15 | $4.05 | 46,728,100 |
| 2020-08-12 | $4.09 | $4.20 | $4.05 | $4.13 | $4.04 | 81,027,490 |
| 2020-08-11 | $4.23 | $4.24 | $4.11 | $4.11 | $4.02 | 82,290,840 |
| 2020-08-10 | $4.11 | $4.29 | $4.10 | $4.23 | $4.13 | 142,985,440 |
| 2020-08-07 | $4.15 | $4.17 | $4.06 | $4.09 | $4.00 | 67,975,920 |
| 2020-08-06 | $4.19 | $4.21 | $4.11 | $4.16 | $4.06 | 71,262,460 |
| 2020-08-05 | $4.24 | $4.25 | $4.16 | $4.19 | $4.09 | 75,843,350 |
| 2020-08-04 | $4.25 | $4.33 | $4.18 | $4.27 | $4.17 | 113,319,750 |
| 2020-08-03 | $4.22 | $4.26 | $4.19 | $4.25 | $4.15 | 95,899,690 |
| 2020-07-31 | $4.18 | $4.26 | $4.13 | $4.21 | $4.11 | 74,410,180 |
| 2020-07-30 | $4.20 | $4.30 | $4.15 | $4.17 | $4.07 | 64,590,400 |
| 2020-07-29 | $4.12 | $4.25 | $4.07 | $4.21 | $4.11 | 82,876,980 |
| 2020-07-28 | $4.16 | $4.20 | $4.09 | $4.14 | $4.05 | 63,876,700 |
| 2020-07-27 | $4.26 | $4.29 | $4.11 | $4.15 | $4.05 | 86,982,290 |
| 2020-07-24 | $4.41 | $4.47 | $4.23 | $4.25 | $4.15 | 95,063,500 |
| 2020-07-23 | $4.43 | $4.48 | $4.27 | $4.45 | $4.35 | 121,882,840 |
| 2020-07-22 | $4.51 | $4.52 | $4.43 | $4.48 | $4.38 | 113,308,220 |
| 2020-07-21 | $4.56 | $4.64 | $4.45 | $4.52 | $4.42 | 134,944,690 |
| 2020-07-20 | $4.35 | $4.54 | $4.29 | $4.54 | $4.44 | 182,668,810 |
| 2020-07-17 | $4.23 | $4.31 | $4.17 | $4.25 | $4.15 | 108,982,430 |
| 2020-07-16 | $4.38 | $4.46 | $4.21 | $4.22 | $4.12 | 158,235,250 |
| 2020-07-15 | $4.61 | $4.64 | $4.35 | $4.37 | $4.27 | 175,105,340 |
| 2020-07-14 | $4.76 | $4.86 | $4.51 | $4.61 | $4.50 | 248,972,910 |
| 2020-07-13 | $4.65 | $4.88 | $4.50 | $4.74 | $4.63 | 313,070,500 |
| 2020-07-10 | $4.50 | $4.75 | $4.40 | $4.46 | $4.36 | 303,447,180 |
| 2020-07-09 | $4.50 | $4.53 | $4.35 | $4.50 | $4.40 | 269,232,180 |
| 2020-07-08 | $4.28 | $4.56 | $4.24 | $4.53 | $4.43 | 329,028,160 |
| 2020-07-07 | $4.35 | $4.52 | $4.25 | $4.32 | $4.22 | 402,008,610 |
| 2020-07-06 | $3.86 | $4.15 | $3.85 | $4.15 | $4.02 | 252,520,490 |
| 2020-07-03 | $3.74 | $3.81 | $3.70 | $3.77 | $3.65 | 170,934,750 |
| 2020-07-02 | $3.53 | $3.70 | $3.52 | $3.70 | $3.58 | 130,109,760 |
| 2020-07-01 | $3.48 | $3.55 | $3.46 | $3.53 | $3.42 | 59,535,780 |
| 2020-06-30 | $3.45 | $3.48 | $3.45 | $3.46 | $3.35 | 24,468,470 |
| 2020-06-29 | $3.50 | $3.51 | $3.44 | $3.44 | $3.33 | 36,356,930 |
| 2020-06-26 | $3.51 | $3.51 | $3.51 | $3.51 | $3.40 | 0 |
| 2020-06-25 | $3.51 | $3.51 | $3.51 | $3.51 | $3.40 | 0 |
| 2020-06-24 | $3.52 | $3.54 | $3.50 | $3.51 | $3.40 | 22,529,700 |
| 2020-06-23 | $3.54 | $3.55 | $3.51 | $3.52 | $3.41 | 28,749,850 |
| 2020-06-22 | $3.55 | $3.58 | $3.53 | $3.53 | $3.42 | 37,735,990 |
| 2020-06-19 | $3.54 | $3.56 | $3.51 | $3.53 | $3.42 | 45,234,090 |
| 2020-06-18 | $3.47 | $3.64 | $3.46 | $3.54 | $3.43 | 87,487,400 |
| 2020-06-17 | $3.46 | $3.48 | $3.45 | $3.47 | $3.36 | 34,774,780 |
| 2020-06-16 | $3.45 | $3.48 | $3.43 | $3.47 | $3.36 | 39,243,580 |
| 2020-06-15 | $3.45 | $3.47 | $3.43 | $3.43 | $3.32 | 33,674,960 |
| 2020-06-12 | $3.41 | $3.47 | $3.40 | $3.47 | $3.36 | 49,997,980 |
| 2020-06-11 | $3.48 | $3.49 | $3.44 | $3.45 | $3.34 | 31,710,020 |
| 2020-06-10 | $3.49 | $3.49 | $3.45 | $3.46 | $3.35 | 23,015,470 |
| 2020-06-09 | $3.48 | $3.50 | $3.46 | $3.49 | $3.38 | 18,624,960 |
| 2020-06-08 | $3.48 | $3.50 | $3.45 | $3.48 | $3.37 | 31,936,150 |
| 2020-06-05 | $3.46 | $3.46 | $3.43 | $3.45 | $3.34 | 21,274,810 |
| 2020-06-04 | $3.49 | $3.50 | $3.45 | $3.46 | $3.35 | 24,566,460 |
| 2020-06-03 | $3.52 | $3.54 | $3.47 | $3.48 | $3.37 | 44,875,030 |
| 2020-06-02 | $3.48 | $3.53 | $3.46 | $3.52 | $3.41 | 36,687,760 |
| 2020-06-01 | $3.43 | $3.49 | $3.42 | $3.48 | $3.37 | 40,871,740 |
| 2020-05-29 | $3.44 | $3.44 | $3.41 | $3.41 | $3.30 | 36,358,310 |
| 2020-05-28 | $3.42 | $3.46 | $3.41 | $3.44 | $3.33 | 27,400,180 |
| 2020-05-27 | $3.44 | $3.45 | $3.41 | $3.42 | $3.31 | 22,612,200 |
| 2020-05-26 | $3.43 | $3.45 | $3.42 | $3.44 | $3.33 | 23,252,130 |
| 2020-05-25 | $3.43 | $3.45 | $3.40 | $3.42 | $3.31 | 21,909,010 |
| 2020-05-22 | $3.51 | $3.51 | $3.42 | $3.43 | $3.32 | 51,105,690 |
| 2020-05-21 | $3.59 | $3.60 | $3.50 | $3.51 | $3.40 | 44,084,750 |
| 2020-05-20 | $3.60 | $3.61 | $3.57 | $3.58 | $3.47 | 23,882,320 |
| 2020-05-19 | $3.64 | $3.64 | $3.60 | $3.61 | $3.49 | 26,606,270 |
| 2020-05-18 | $3.62 | $3.65 | $3.60 | $3.61 | $3.49 | 35,981,640 |
| 2020-05-15 | $3.62 | $3.64 | $3.58 | $3.58 | $3.47 | 28,172,690 |
| 2020-05-14 | $3.66 | $3.69 | $3.61 | $3.61 | $3.49 | 36,754,610 |
| 2020-05-13 | $3.62 | $3.65 | $3.61 | $3.64 | $3.52 | 16,175,950 |
| 2020-05-12 | $3.67 | $3.68 | $3.62 | $3.63 | $3.51 | 36,735,040 |
| 2020-05-11 | $3.66 | $3.72 | $3.66 | $3.67 | $3.55 | 45,704,100 |
| 2020-05-08 | $3.66 | $3.68 | $3.65 | $3.66 | $3.54 | 36,273,870 |
| 2020-05-07 | $3.68 | $3.68 | $3.63 | $3.65 | $3.53 | 37,855,290 |
| 2020-05-06 | $3.57 | $3.70 | $3.57 | $3.68 | $3.56 | 115,238,420 |
| 2020-05-05 | $3.57 | $3.57 | $3.57 | $3.57 | $3.46 | 0 |
| 2020-05-04 | $3.57 | $3.57 | $3.57 | $3.57 | $3.46 | 0 |
| 2020-05-01 | $3.57 | $3.57 | $3.57 | $3.57 | $3.46 | 0 |
| 2020-04-30 | $3.51 | $3.59 | $3.51 | $3.57 | $3.46 | 46,872,190 |
| 2020-04-29 | $3.50 | $3.52 | $3.48 | $3.50 | $3.39 | 33,690,510 |
| 2020-04-28 | $3.58 | $3.59 | $3.41 | $3.49 | $3.38 | 60,278,090 |
| 2020-04-27 | $3.61 | $3.64 | $3.59 | $3.59 | $3.48 | 36,141,100 |
| 2020-04-24 | $3.66 | $3.66 | $3.60 | $3.61 | $3.49 | 56,204,100 |
| 2020-04-23 | $3.69 | $3.70 | $3.66 | $3.67 | $3.55 | 41,759,890 |
| 2020-04-22 | $3.66 | $3.69 | $3.65 | $3.69 | $3.57 | 44,372,460 |
| 2020-04-21 | $3.69 | $3.71 | $3.66 | $3.69 | $3.57 | 69,256,170 |
| 2020-04-20 | $3.77 | $3.79 | $3.71 | $3.72 | $3.60 | 85,438,630 |
| 2020-04-17 | $3.73 | $3.82 | $3.70 | $3.76 | $3.64 | 118,466,600 |
| 2020-04-16 | $3.70 | $3.74 | $3.68 | $3.71 | $3.59 | 48,959,430 |
| 2020-04-15 | $3.74 | $3.74 | $3.69 | $3.71 | $3.59 | 48,233,830 |
| 2020-04-14 | $3.72 | $3.76 | $3.70 | $3.74 | $3.62 | 52,041,100 |
| 2020-04-13 | $3.73 | $3.74 | $3.68 | $3.71 | $3.59 | 37,888,010 |
| 2020-04-10 | $3.81 | $3.82 | $3.74 | $3.75 | $3.63 | 52,380,830 |
| 2020-04-09 | $3.81 | $3.86 | $3.79 | $3.80 | $3.68 | 56,842,650 |
| 2020-04-08 | $3.79 | $3.81 | $3.76 | $3.79 | $3.67 | 54,252,790 |
| 2020-04-07 | $3.80 | $3.84 | $3.77 | $3.83 | $3.71 | 80,681,860 |
| 2020-04-06 | $3.76 | $3.76 | $3.76 | $3.76 | $3.64 | 0 |
| 2020-04-03 | $3.82 | $3.82 | $3.76 | $3.76 | $3.64 | 53,396,770 |
| 2020-04-02 | $3.80 | $3.85 | $3.76 | $3.84 | $3.72 | 65,599,410 |
| 2020-04-01 | $3.92 | $3.92 | $3.84 | $3.85 | $3.73 | 72,581,070 |
| 2020-03-31 | $4.06 | $4.06 | $3.92 | $3.94 | $3.81 | 69,984,380 |
| 2020-03-30 | $4.00 | $4.09 | $3.96 | $4.03 | $3.90 | 78,449,370 |
| 2020-03-27 | $3.95 | $4.13 | $3.92 | $4.06 | $3.93 | 94,102,630 |
| 2020-03-26 | $3.99 | $3.99 | $3.89 | $3.90 | $3.78 | 35,317,230 |
| 2020-03-25 | $4.00 | $4.03 | $3.94 | $4.00 | $3.87 | 44,093,490 |
| 2020-03-24 | $3.96 | $3.98 | $3.90 | $3.95 | $3.82 | 28,704,040 |
| 2020-03-23 | $4.00 | $4.00 | $3.91 | $3.91 | $3.79 | 31,230,980 |
| 2020-03-20 | $4.06 | $4.09 | $4.00 | $4.05 | $3.92 | 41,863,040 |
| 2020-03-19 | $4.10 | $4.13 | $4.00 | $4.04 | $3.91 | 39,057,720 |
| 2020-03-18 | $4.17 | $4.24 | $4.10 | $4.11 | $3.98 | 47,664,440 |
| 2020-03-17 | $4.16 | $4.21 | $4.04 | $4.18 | $4.05 | 47,302,090 |
| 2020-03-16 | $4.20 | $4.28 | $4.11 | $4.12 | $3.99 | 48,651,980 |
| 2020-03-13 | $4.06 | $4.21 | $4.00 | $4.15 | $4.02 | 47,604,100 |
| 2020-03-12 | $4.20 | $4.24 | $4.14 | $4.18 | $4.05 | 39,140,360 |
| 2020-03-11 | $4.27 | $4.31 | $4.22 | $4.24 | $4.10 | 44,924,270 |
| 2020-03-10 | $4.15 | $4.28 | $4.15 | $4.27 | $4.13 | 66,529,980 |
| 2020-03-09 | $4.24 | $4.29 | $4.16 | $4.17 | $4.04 | 61,648,280 |
| 2020-03-06 | $4.40 | $4.45 | $4.29 | $4.30 | $4.16 | 81,605,060 |
| 2020-03-05 | $4.49 | $4.54 | $4.43 | $4.46 | $4.32 | 85,266,110 |
| 2020-03-04 | $4.43 | $4.56 | $4.40 | $4.45 | $4.31 | 81,039,060 |
| 2020-03-03 | $4.70 | $4.74 | $4.43 | $4.46 | $4.32 | 130,840,170 |
| 2020-03-02 | $4.28 | $4.62 | $4.28 | $4.55 | $4.41 | 196,753,100 |
| 2020-02-28 | $4.12 | $4.42 | $4.11 | $4.25 | $4.11 | 135,458,810 |
| 2020-02-27 | $4.25 | $4.27 | $4.15 | $4.21 | $4.08 | 79,800,430 |
| 2020-02-26 | $3.88 | $4.29 | $3.88 | $4.25 | $4.11 | 162,347,250 |
| 2020-02-25 | $3.90 | $3.93 | $3.85 | $3.90 | $3.78 | 41,980,700 |
| 2020-02-24 | $4.04 | $4.05 | $3.96 | $3.97 | $3.84 | 38,252,100 |
| 2020-02-21 | $4.02 | $4.08 | $4.00 | $4.05 | $3.92 | 36,981,250 |
| 2020-02-20 | $4.00 | $4.05 | $3.97 | $4.04 | $3.91 | 30,953,000 |
| 2020-02-19 | $3.97 | $4.05 | $3.96 | $3.99 | $3.86 | 30,305,000 |
| 2020-02-18 | $4.01 | $4.03 | $3.97 | $3.99 | $3.86 | 28,318,550 |
| 2020-02-17 | $3.95 | $4.03 | $3.93 | $4.01 | $3.88 | 35,244,210 |
| 2020-02-14 | $3.91 | $3.96 | $3.88 | $3.95 | $3.82 | 43,260,460 |
| 2020-02-13 | $3.90 | $3.96 | $3.86 | $3.87 | $3.75 | 30,075,340 |
| 2020-02-12 | $3.84 | $3.89 | $3.84 | $3.89 | $3.77 | 22,863,350 |
| 2020-02-11 | $3.87 | $3.93 | $3.85 | $3.86 | $3.74 | 29,996,940 |
| 2020-02-10 | $3.82 | $3.91 | $3.81 | $3.88 | $3.76 | 30,913,590 |
| 2020-02-07 | $3.79 | $3.90 | $3.76 | $3.85 | $3.73 | 34,065,640 |
| 2020-02-06 | $3.78 | $3.84 | $3.72 | $3.83 | $3.71 | 42,684,380 |
| 2020-02-05 | $3.71 | $3.81 | $3.70 | $3.75 | $3.63 | 35,216,370 |
| 2020-02-04 | $3.64 | $3.76 | $3.63 | $3.71 | $3.59 | 50,321,180 |
| 2020-02-03 | $3.66 | $3.78 | $3.66 | $3.66 | $3.54 | 68,354,700 |
| 2020-01-31 | $4.07 | $4.07 | $4.07 | $4.07 | $3.94 | 0 |
| 2020-01-30 | $4.07 | $4.07 | $4.07 | $4.07 | $3.94 | 0 |
| 2020-01-29 | $4.07 | $4.07 | $4.07 | $4.07 | $3.94 | 0 |
| 2020-01-28 | $4.07 | $4.07 | $4.07 | $4.07 | $3.94 | 0 |
| 2020-01-27 | $4.07 | $4.07 | $4.07 | $4.07 | $3.94 | 0 |
| 2020-01-24 | $4.07 | $4.07 | $4.07 | $4.07 | $3.94 | 0 |
| 2020-01-23 | $4.19 | $4.20 | $4.06 | $4.07 | $3.94 | 47,266,720 |
| 2020-01-22 | $4.22 | $4.23 | $4.16 | $4.20 | $4.07 | 25,490,420 |
| 2020-01-21 | $4.29 | $4.29 | $4.23 | $4.23 | $4.10 | 24,877,410 |
| 2020-01-20 | $4.28 | $4.30 | $4.24 | $4.30 | $4.16 | 24,106,460 |
| 2020-01-17 | $4.28 | $4.30 | $4.25 | $4.27 | $4.13 | 20,479,690 |
| 2020-01-16 | $4.26 | $4.29 | $4.25 | $4.27 | $4.13 | 21,390,390 |
| 2020-01-15 | $4.33 | $4.34 | $4.26 | $4.26 | $4.12 | 31,599,010 |
| 2020-01-14 | $4.33 | $4.38 | $4.31 | $4.34 | $4.20 | 33,897,170 |
| 2020-01-13 | $4.29 | $4.33 | $4.27 | $4.33 | $4.19 | 26,049,150 |
| 2020-01-10 | $4.30 | $4.30 | $4.26 | $4.29 | $4.15 | 28,989,840 |
| 2020-01-09 | $4.28 | $4.30 | $4.26 | $4.28 | $4.14 | 33,697,570 |
| 2020-01-08 | $4.32 | $4.33 | $4.23 | $4.24 | $4.10 | 55,740,290 |
| 2020-01-07 | $4.34 | $4.36 | $4.31 | $4.35 | $4.21 | 41,340,550 |
| 2020-01-06 | $4.31 | $4.38 | $4.29 | $4.34 | $4.20 | 55,318,140 |
| 2020-01-03 | $4.35 | $4.38 | $4.32 | $4.33 | $4.19 | 49,958,670 |
| 2020-01-02 | $4.34 | $4.45 | $4.31 | $4.36 | $4.22 | 120,031,930 |
| 2020-01-01 | $4.34 | $4.34 | $4.34 | $4.34 | $4.20 | 0 |
| 2019-12-31 | $4.19 | $4.37 | $4.16 | $4.34 | $4.20 | 101,416,750 |
| 2019-12-30 | $4.11 | $4.20 | $4.11 | $4.20 | $4.07 | 62,485,730 |
| 2019-12-27 | $4.13 | $4.19 | $4.12 | $4.13 | $4.00 | 53,427,710 |
| 2019-12-26 | $4.10 | $4.15 | $4.10 | $4.13 | $4.00 | 29,376,240 |
| 2019-12-25 | $4.12 | $4.13 | $4.09 | $4.10 | $3.97 | 21,973,500 |
| 2019-12-24 | $4.09 | $4.13 | $4.09 | $4.13 | $4.00 | 24,433,840 |
| 2019-12-23 | $4.16 | $4.17 | $4.08 | $4.10 | $3.97 | 49,282,900 |
| 2019-12-20 | $4.21 | $4.22 | $4.15 | $4.16 | $4.03 | 49,362,420 |
| 2019-12-19 | $4.21 | $4.23 | $4.19 | $4.21 | $4.08 | 34,035,210 |
| 2019-12-18 | $4.21 | $4.25 | $4.18 | $4.20 | $4.07 | 44,599,910 |
| 2019-12-17 | $4.15 | $4.25 | $4.13 | $4.22 | $4.09 | 66,122,790 |
| 2019-12-16 | $4.12 | $4.15 | $4.10 | $4.15 | $4.02 | 44,002,080 |
| 2019-12-13 | $4.08 | $4.13 | $4.07 | $4.11 | $3.98 | 53,087,700 |
| 2019-12-12 | $4.07 | $4.09 | $4.04 | $4.06 | $3.93 | 31,799,270 |
| 2019-12-11 | $4.05 | $4.09 | $4.04 | $4.08 | $3.95 | 41,599,220 |
| 2019-12-10 | $4.08 | $4.08 | $4.04 | $4.04 | $3.91 | 40,756,110 |
| 2019-12-09 | $4.06 | $4.11 | $4.05 | $4.09 | $3.96 | 51,046,270 |
| 2019-12-06 | $4.03 | $4.06 | $4.02 | $4.05 | $3.92 | 31,179,180 |
| 2019-12-05 | $4.03 | $4.05 | $4.01 | $4.04 | $3.91 | 38,073,210 |
| 2019-12-04 | $4.03 | $4.05 | $4.01 | $4.03 | $3.90 | 26,498,320 |
| 2019-12-03 | $4.03 | $4.05 | $4.00 | $4.05 | $3.92 | 41,216,450 |
| 2019-12-02 | $4.08 | $4.10 | $4.04 | $4.05 | $3.92 | 27,970,460 |
| 2019-11-29 | $4.07 | $4.11 | $4.06 | $4.08 | $3.95 | 27,095,990 |
| 2019-11-28 | $4.09 | $4.17 | $4.06 | $4.09 | $3.96 | 44,863,570 |
| 2019-11-27 | $4.16 | $4.17 | $4.08 | $4.09 | $3.96 | 43,386,930 |
| 2019-11-26 | $4.22 | $4.22 | $4.15 | $4.18 | $4.05 | 61,312,330 |
| 2019-11-25 | $4.08 | $4.27 | $4.08 | $4.22 | $4.09 | 104,973,000 |
| 2019-11-22 | $4.03 | $4.15 | $4.01 | $4.09 | $3.96 | 59,753,920 |
| 2019-11-21 | $4.05 | $4.05 | $4.00 | $4.03 | $3.90 | 26,160,850 |
| 2019-11-20 | $4.12 | $4.12 | $4.06 | $4.06 | $3.93 | 29,195,770 |
| 2019-11-19 | $4.12 | $4.14 | $4.09 | $4.14 | $4.01 | 32,549,820 |
| 2019-11-18 | $4.08 | $4.13 | $4.08 | $4.11 | $3.98 | 25,041,720 |
| 2019-11-15 | $4.21 | $4.21 | $4.12 | $4.12 | $3.99 | 22,688,100 |
| 2019-11-14 | $4.23 | $4.27 | $4.21 | $4.21 | $4.08 | 19,567,980 |
| 2019-11-13 | $4.30 | $4.30 | $4.21 | $4.22 | $4.09 | 17,731,290 |
| 2019-11-12 | $4.30 | $4.31 | $4.27 | $4.30 | $4.16 | 17,132,340 |
| 2019-11-11 | $4.39 | $4.40 | $4.29 | $4.31 | $4.17 | 16,911,500 |
| 2019-11-08 | $4.45 | $4.45 | $4.38 | $4.42 | $4.28 | 19,833,240 |
| 2019-11-07 | $4.42 | $4.46 | $4.41 | $4.43 | $4.29 | 14,684,640 |
| 2019-11-06 | $4.43 | $4.45 | $4.39 | $4.45 | $4.31 | 20,546,920 |
| 2019-11-05 | $4.42 | $4.47 | $4.38 | $4.44 | $4.30 | 23,946,650 |
| 2019-11-04 | $4.41 | $4.45 | $4.36 | $4.45 | $4.31 | 29,204,980 |
| 2019-11-01 | $4.38 | $4.43 | $4.35 | $4.40 | $4.26 | 17,960,500 |
| 2019-10-31 | $4.36 | $4.46 | $4.27 | $4.46 | $4.32 | 36,126,100 |
| 2019-10-30 | $4.46 | $4.47 | $4.36 | $4.37 | $4.23 | 22,580,700 |
| 2019-10-29 | $4.52 | $4.52 | $4.46 | $4.47 | $4.33 | 12,973,900 |
| 2019-10-28 | $4.49 | $4.53 | $4.47 | $4.52 | $4.38 | 20,877,090 |
| 2019-10-25 | $4.51 | $4.51 | $4.46 | $4.50 | $4.36 | 22,776,330 |
| 2019-10-24 | $4.55 | $4.56 | $4.51 | $4.52 | $4.38 | 12,972,200 |
| 2019-10-23 | $4.56 | $4.58 | $4.53 | $4.54 | $4.40 | 12,622,780 |
| 2019-10-22 | $4.57 | $4.58 | $4.54 | $4.57 | $4.42 | 14,917,800 |
| 2019-10-21 | $4.59 | $4.61 | $4.56 | $4.58 | $4.43 | 15,291,300 |
| 2019-10-18 | $4.66 | $4.68 | $4.58 | $4.61 | $4.46 | 15,225,790 |
| 2019-10-17 | $4.69 | $4.73 | $4.65 | $4.67 | $4.52 | 12,482,970 |
| 2019-10-16 | $4.69 | $4.75 | $4.68 | $4.69 | $4.54 | 11,794,800 |
| 2019-10-15 | $4.72 | $4.72 | $4.67 | $4.68 | $4.53 | 9,853,700 |
| 2019-10-14 | $4.70 | $4.76 | $4.69 | $4.72 | $4.57 | 18,094,560 |
| 2019-10-11 | $4.66 | $4.68 | $4.62 | $4.68 | $4.53 | 12,210,300 |
| 2019-10-10 | $4.66 | $4.67 | $4.64 | $4.66 | $4.51 | 11,305,490 |
| 2019-10-09 | $4.63 | $4.66 | $4.60 | $4.65 | $4.50 | 7,261,110 |
| 2019-10-08 | $4.65 | $4.66 | $4.62 | $4.63 | $4.48 | 10,994,990 |
| 2019-10-07 | $4.63 | $4.63 | $4.63 | $4.63 | $4.48 | 0 |
| 2019-10-04 | $4.63 | $4.63 | $4.63 | $4.63 | $4.48 | 0 |
| 2019-10-03 | $4.63 | $4.63 | $4.63 | $4.63 | $4.48 | 0 |
| 2019-10-02 | $4.63 | $4.63 | $4.63 | $4.63 | $4.48 | 0 |
| 2019-10-01 | $4.63 | $4.63 | $4.63 | $4.63 | $4.48 | 0 |
| 2019-09-30 | $4.67 | $4.68 | $4.63 | $4.63 | $4.48 | 7,692,350 |
| 2019-09-27 | $4.67 | $4.69 | $4.66 | $4.67 | $4.52 | 7,599,620 |
| 2019-09-26 | $4.68 | $4.70 | $4.65 | $4.67 | $4.52 | 9,685,000 |
| 2019-09-25 | $4.73 | $4.73 | $4.66 | $4.67 | $4.52 | 10,646,100 |
| 2019-09-24 | $4.71 | $4.77 | $4.71 | $4.72 | $4.57 | 8,325,750 |
| 2019-09-23 | $4.83 | $4.84 | $4.71 | $4.74 | $4.59 | 16,249,530 |
| 2019-09-20 | $4.84 | $4.87 | $4.82 | $4.82 | $4.67 | 21,994,960 |
| 2019-09-19 | $4.85 | $4.85 | $4.81 | $4.82 | $4.67 | 10,736,680 |
| 2019-09-18 | $4.81 | $4.86 | $4.76 | $4.83 | $4.68 | 18,052,040 |
| 2019-09-17 | $4.92 | $4.92 | $4.79 | $4.80 | $4.65 | 16,468,790 |
| 2019-09-16 | $4.94 | $4.94 | $4.89 | $4.93 | $4.77 | 15,342,590 |
| 2019-09-13 | $4.94 | $4.94 | $4.94 | $4.94 | $4.78 | 0 |
| 2019-09-12 | $4.90 | $4.94 | $4.88 | $4.94 | $4.78 | 19,905,120 |
| 2019-09-11 | $4.92 | $4.92 | $4.87 | $4.90 | $4.74 | 14,957,800 |
| 2019-09-10 | $4.94 | $4.94 | $4.87 | $4.90 | $4.74 | 14,963,520 |
| 2019-09-09 | $4.92 | $4.95 | $4.88 | $4.93 | $4.77 | 18,583,090 |
| 2019-09-06 | $4.88 | $4.91 | $4.87 | $4.90 | $4.74 | 16,651,510 |
| 2019-09-05 | $4.93 | $4.98 | $4.89 | $4.90 | $4.74 | 33,104,360 |
| 2019-09-04 | $4.77 | $4.98 | $4.76 | $4.91 | $4.75 | 34,060,170 |
| 2019-09-03 | $4.74 | $4.86 | $4.71 | $4.81 | $4.66 | 22,716,590 |
| 2019-09-02 | $4.68 | $4.76 | $4.66 | $4.75 | $4.60 | 13,565,350 |
| 2019-08-30 | $4.76 | $4.77 | $4.68 | $4.68 | $4.53 | 11,368,670 |
| 2019-08-29 | $4.75 | $4.76 | $4.70 | $4.72 | $4.57 | 9,122,710 |
| 2019-08-28 | $4.78 | $4.81 | $4.73 | $4.74 | $4.59 | 11,255,610 |
| 2019-08-27 | $4.65 | $4.80 | $4.63 | $4.80 | $4.65 | 27,739,840 |
| 2019-08-26 | $4.61 | $4.64 | $4.58 | $4.63 | $4.48 | 8,889,400 |
| 2019-08-23 | $4.68 | $4.71 | $4.65 | $4.67 | $4.52 | 9,405,130 |
| 2019-08-22 | $4.71 | $4.73 | $4.66 | $4.69 | $4.54 | 8,487,900 |
| 2019-08-21 | $4.73 | $4.75 | $4.69 | $4.70 | $4.55 | 10,752,800 |
| 2019-08-20 | $4.75 | $4.77 | $4.73 | $4.73 | $4.58 | 9,938,940 |
| 2019-08-19 | $4.65 | $4.75 | $4.64 | $4.75 | $4.60 | 15,706,710 |
| 2019-08-16 | $4.66 | $4.67 | $4.63 | $4.63 | $4.48 | 8,763,990 |
| 2019-08-15 | $4.60 | $4.66 | $4.57 | $4.65 | $4.50 | 8,748,220 |
| 2019-08-14 | $4.68 | $4.70 | $4.65 | $4.66 | $4.51 | 9,886,980 |
| 2019-08-13 | $4.67 | $4.68 | $4.63 | $4.65 | $4.50 | 8,984,650 |
| 2019-08-12 | $4.66 | $4.70 | $4.64 | $4.70 | $4.55 | 8,492,130 |
| 2019-08-09 | $4.72 | $4.72 | $4.65 | $4.67 | $4.52 | 7,648,290 |
| 2019-08-08 | $4.69 | $4.70 | $4.66 | $4.68 | $4.53 | 9,016,400 |
| 2019-08-07 | $4.67 | $4.71 | $4.65 | $4.66 | $4.51 | 9,098,840 |
| 2019-08-06 | $4.71 | $4.73 | $4.62 | $4.67 | $4.52 | 18,066,910 |
| 2019-08-05 | $4.81 | $4.82 | $4.76 | $4.77 | $4.62 | 11,920,580 |
| 2019-08-02 | $4.91 | $4.91 | $4.80 | $4.82 | $4.67 | 19,732,600 |
| 2019-08-01 | $4.95 | $4.97 | $4.91 | $4.91 | $4.75 | 12,350,400 |
| 2019-07-31 | $5.02 | $5.02 | $4.95 | $4.96 | $4.80 | 12,836,010 |
| 2019-07-30 | $5.03 | $5.05 | $4.99 | $5.03 | $4.87 | 15,195,610 |
| 2019-07-29 | $5.03 | $5.05 | $5.00 | $5.01 | $4.85 | 10,029,710 |
| 2019-07-26 | $5.00 | $5.02 | $4.98 | $5.02 | $4.86 | 9,441,600 |
| 2019-07-25 | $4.99 | $5.03 | $4.98 | $5.00 | $4.84 | 8,771,300 |
| 2019-07-24 | $5.00 | $5.04 | $4.97 | $4.99 | $4.83 | 13,122,090 |
| 2019-07-23 | $5.03 | $5.08 | $5.03 | $5.08 | $4.82 | 13,749,230 |
| 2019-07-22 | $5.10 | $5.11 | $5.01 | $5.03 | $4.77 | 13,113,770 |
| 2019-07-19 | $5.08 | $5.15 | $5.07 | $5.09 | $4.83 | 13,580,620 |
| 2019-07-18 | $5.11 | $5.12 | $5.04 | $5.07 | $4.81 | 9,005,000 |
| 2019-07-17 | $5.13 | $5.16 | $5.10 | $5.12 | $4.86 | 10,870,980 |
| 2019-07-16 | $5.07 | $5.12 | $5.07 | $5.10 | $4.84 | 8,121,770 |
| 2019-07-15 | $5.06 | $5.14 | $4.96 | $5.09 | $4.83 | 14,891,690 |
| 2019-07-12 | $5.02 | $5.07 | $5.00 | $5.06 | $4.80 | 10,081,510 |
| 2019-07-11 | $5.07 | $5.10 | $4.99 | $5.01 | $4.76 | 12,609,400 |
| 2019-07-10 | $5.12 | $5.13 | $5.03 | $5.05 | $4.79 | 8,107,510 |
| 2019-07-09 | $5.09 | $5.15 | $5.08 | $5.09 | $4.83 | 9,576,810 |
| 2019-07-08 | $5.30 | $5.30 | $5.10 | $5.12 | $4.86 | 20,802,630 |
| 2019-07-05 | $5.38 | $5.39 | $5.29 | $5.31 | $5.04 | 14,434,650 |
| 2019-07-04 | $5.36 | $5.44 | $5.33 | $5.36 | $5.09 | 18,928,640 |
| 2019-07-03 | $5.39 | $5.39 | $5.32 | $5.35 | $5.08 | 17,306,110 |
| 2019-07-02 | $5.45 | $5.45 | $5.38 | $5.39 | $5.12 | 16,898,880 |
| 2019-07-01 | $5.36 | $5.47 | $5.35 | $5.43 | $5.15 | 21,903,720 |
| 2019-06-28 | $5.37 | $5.37 | $5.25 | $5.29 | $5.02 | 17,048,450 |
| 2019-06-27 | $5.32 | $5.37 | $5.30 | $5.34 | $5.07 | 16,482,990 |
| 2019-06-26 | $5.30 | $5.32 | $5.27 | $5.30 | $5.03 | 10,693,100 |
| 2019-06-25 | $5.32 | $5.33 | $5.23 | $5.28 | $5.01 | 19,103,230 |
| 2019-06-24 | $5.32 | $5.33 | $5.29 | $5.31 | $5.04 | 15,999,600 |
| 2019-06-21 | $5.33 | $5.38 | $5.29 | $5.32 | $5.05 | 25,495,300 |
| 2019-06-20 | $5.26 | $5.37 | $5.24 | $5.35 | $5.08 | 26,065,900 |
| 2019-06-19 | $5.28 | $5.33 | $5.24 | $5.26 | $4.99 | 25,970,620 |
| 2019-06-18 | $5.17 | $5.24 | $5.17 | $5.22 | $4.95 | 22,204,930 |
| 2019-06-17 | $5.18 | $5.21 | $5.13 | $5.13 | $4.87 | 28,268,870 |
| 2019-06-14 | $5.23 | $5.28 | $5.19 | $5.22 | $4.95 | 38,334,200 |
| 2019-06-13 | $5.18 | $5.21 | $5.15 | $5.18 | $4.92 | 26,677,180 |
| 2019-06-12 | $5.14 | $5.22 | $5.11 | $5.18 | $4.92 | 33,568,490 |
| 2019-06-11 | $5.03 | $5.16 | $5.03 | $5.13 | $4.87 | 52,695,660 |
| 2019-06-10 | $4.87 | $4.94 | $4.86 | $4.90 | $4.65 | 19,010,730 |
| 2019-06-07 | $4.83 | $4.83 | $4.83 | $4.83 | $4.58 | 0 |
| 2019-06-06 | $4.89 | $4.90 | $4.83 | $4.83 | $4.58 | 11,719,420 |
| 2019-06-05 | $4.89 | $4.91 | $4.87 | $4.87 | $4.62 | 13,286,790 |
| 2019-06-04 | $4.89 | $4.90 | $4.83 | $4.86 | $4.61 | 17,170,970 |
| 2019-06-03 | $4.90 | $4.95 | $4.88 | $4.90 | $4.65 | 17,553,560 |
| 2019-05-31 | $4.95 | $4.97 | $4.92 | $4.92 | $4.67 | 9,494,490 |
| 2019-05-30 | $4.97 | $4.97 | $4.90 | $4.93 | $4.68 | 12,925,970 |
| 2019-05-29 | $4.97 | $5.01 | $4.96 | $4.99 | $4.74 | 13,458,780 |
| 2019-05-28 | $4.96 | $5.04 | $4.92 | $5.03 | $4.77 | 39,230,810 |
| 2019-05-27 | $4.95 | $4.97 | $4.91 | $4.96 | $4.71 | 23,342,010 |
| 2019-05-24 | $4.86 | $4.92 | $4.86 | $4.89 | $4.64 | 14,046,340 |
| 2019-05-23 | $4.92 | $4.94 | $4.86 | $4.88 | $4.63 | 18,241,100 |
| 2019-05-22 | $4.96 | $4.96 | $4.90 | $4.93 | $4.68 | 21,321,590 |
| 2019-05-21 | $4.91 | $4.98 | $4.90 | $4.97 | $4.72 | 22,696,440 |
| 2019-05-20 | $4.97 | $5.00 | $4.90 | $4.91 | $4.66 | 21,275,440 |
| 2019-05-17 | $5.11 | $5.12 | $4.95 | $4.97 | $4.72 | 27,123,730 |
| 2019-05-16 | $5.06 | $5.12 | $5.05 | $5.11 | $4.85 | 26,070,350 |
| 2019-05-15 | $5.04 | $5.08 | $5.01 | $5.06 | $4.80 | 26,583,920 |
| 2019-05-14 | $5.01 | $5.07 | $5.00 | $5.01 | $4.76 | 24,656,000 |
| 2019-05-13 | $5.08 | $5.10 | $5.06 | $5.07 | $4.81 | 16,328,200 |
| 2019-05-10 | $5.15 | $5.17 | $4.99 | $5.14 | $4.88 | 28,333,690 |
| 2019-05-09 | $5.01 | $5.08 | $5.01 | $5.04 | $4.78 | 21,702,640 |
| 2019-05-08 | $5.01 | $5.11 | $4.98 | $5.06 | $4.80 | 27,374,670 |
| 2019-05-07 | $5.06 | $5.11 | $4.99 | $5.08 | $4.82 | 32,123,910 |
| 2019-05-06 | $5.21 | $5.24 | $4.94 | $5.04 | $4.78 | 56,493,020 |
| 2019-05-03 | $5.34 | $5.34 | $5.34 | $5.34 | $5.07 | 0 |
| 2019-05-02 | $5.34 | $5.34 | $5.34 | $5.34 | $5.07 | 0 |
| 2019-05-01 | $5.34 | $5.34 | $5.34 | $5.34 | $5.07 | 0 |
| 2019-04-30 | $5.33 | $5.38 | $5.27 | $5.34 | $5.07 | 42,468,760 |
| 2019-04-29 | $5.45 | $5.47 | $5.30 | $5.33 | $5.06 | 41,247,490 |
| 2019-04-26 | $5.55 | $5.61 | $5.42 | $5.43 | $5.15 | 42,505,600 |
| 2019-04-25 | $5.76 | $5.76 | $5.55 | $5.59 | $5.31 | 48,470,290 |
| 2019-04-24 | $5.80 | $5.84 | $5.66 | $5.76 | $5.47 | 47,304,640 |
| 2019-04-23 | $5.94 | $5.94 | $5.73 | $5.78 | $5.49 | 43,709,440 |
| 2019-04-22 | $6.12 | $6.14 | $5.92 | $5.92 | $5.62 | 49,142,870 |
| 2019-04-19 | $6.05 | $6.10 | $5.97 | $6.07 | $5.76 | 32,399,900 |
| 2019-04-18 | $6.07 | $6.11 | $6.02 | $6.04 | $5.73 | 29,416,030 |
| 2019-04-17 | $6.12 | $6.14 | $6.04 | $6.06 | $5.75 | 36,640,840 |
| 2019-04-16 | $6.00 | $6.13 | $5.96 | $6.12 | $5.81 | 43,154,350 |
| 2019-04-15 | $6.11 | $6.21 | $6.00 | $6.00 | $5.69 | 65,843,530 |
| 2019-04-12 | $5.94 | $6.08 | $5.91 | $6.03 | $5.72 | 44,519,340 |
| 2019-04-11 | $6.11 | $6.15 | $5.93 | $5.96 | $5.66 | 57,078,630 |
| 2019-04-10 | $6.16 | $6.20 | $6.08 | $6.12 | $5.81 | 50,408,200 |
| 2019-04-09 | $6.08 | $6.25 | $6.06 | $6.18 | $5.87 | 90,234,240 |
| 2019-04-08 | $6.10 | $6.23 | $6.02 | $6.09 | $5.78 | 100,780,110 |
| 2019-04-05 | $6.03 | $6.03 | $6.03 | $6.03 | $5.72 | 0 |
| 2019-04-04 | $6.06 | $6.13 | $5.96 | $6.03 | $5.72 | 92,114,940 |
| 2019-04-03 | $5.83 | $6.06 | $5.79 | $6.01 | $5.70 | 101,754,490 |
| 2019-04-02 | $5.92 | $5.92 | $5.82 | $5.82 | $5.52 | 48,511,270 |
| 2019-04-01 | $5.78 | $5.94 | $5.78 | $5.89 | $5.59 | 61,253,090 |
| 2019-03-29 | $5.62 | $5.79 | $5.61 | $5.77 | $5.48 | 41,214,340 |
| 2019-03-28 | $5.65 | $5.74 | $5.59 | $5.62 | $5.33 | 27,577,910 |
| 2019-03-27 | $5.67 | $5.70 | $5.63 | $5.68 | $5.39 | 21,572,710 |
| 2019-03-26 | $5.81 | $5.82 | $5.63 | $5.65 | $5.36 | 35,985,750 |
| 2019-03-25 | $5.80 | $5.86 | $5.77 | $5.78 | $5.49 | 42,663,760 |
| 2019-03-22 | $5.92 | $5.92 | $5.80 | $5.89 | $5.59 | 42,645,770 |
| 2019-03-21 | $5.95 | $5.98 | $5.89 | $5.89 | $5.59 | 55,468,870 |
| 2019-03-20 | $5.97 | $5.98 | $5.82 | $5.94 | $5.64 | 49,840,040 |
| 2019-03-19 | $6.02 | $6.15 | $5.91 | $5.95 | $5.65 | 77,088,410 |
| 2019-03-18 | $5.83 | $6.05 | $5.82 | $6.00 | $5.69 | 100,253,650 |
| 2019-03-15 | $5.73 | $5.85 | $5.69 | $5.78 | $5.49 | 51,205,590 |
| 2019-03-14 | $5.71 | $5.84 | $5.61 | $5.68 | $5.39 | 44,808,700 |
| 2019-03-13 | $5.81 | $5.88 | $5.70 | $5.76 | $5.47 | 58,256,050 |
| 2019-03-12 | $5.80 | $5.99 | $5.77 | $5.81 | $5.51 | 85,444,790 |
| 2019-03-11 | $5.65 | $5.80 | $5.63 | $5.77 | $5.48 | 49,813,640 |
| 2019-03-08 | $5.81 | $5.89 | $5.57 | $5.60 | $5.32 | 77,129,610 |
| 2019-03-07 | $5.95 | $6.09 | $5.88 | $5.95 | $5.65 | 99,963,100 |
| 2019-03-06 | $5.80 | $6.07 | $5.80 | $6.00 | $5.69 | 100,911,490 |
| 2019-03-05 | $5.69 | $6.16 | $5.63 | $5.87 | $5.57 | 107,207,140 |
| 2019-03-04 | $5.82 | $5.85 | $5.72 | $5.73 | $5.44 | 98,333,850 |
| 2019-03-01 | $5.65 | $5.70 | $5.60 | $5.70 | $5.41 | 49,448,800 |
| 2019-02-28 | $5.72 | $5.76 | $5.59 | $5.63 | $5.34 | 50,378,430 |
| 2019-02-27 | $5.78 | $5.83 | $5.64 | $5.70 | $5.41 | 110,535,090 |
| 2019-02-26 | $5.45 | $5.98 | $5.36 | $5.88 | $5.58 | 195,337,530 |
| 2019-02-25 | $5.16 | $5.47 | $5.16 | $5.44 | $5.16 | 85,318,120 |
| 2019-02-22 | $5.11 | $5.15 | $5.06 | $5.14 | $4.88 | 29,834,370 |
| 2019-02-21 | $5.14 | $5.20 | $5.10 | $5.11 | $4.85 | 46,185,820 |
| 2019-02-20 | $5.19 | $5.20 | $5.15 | $5.17 | $4.91 | 19,429,890 |
| 2019-02-19 | $5.21 | $5.25 | $5.15 | $5.18 | $4.92 | 34,078,520 |
| 2019-02-18 | $5.12 | $5.21 | $5.12 | $5.21 | $4.94 | 27,231,500 |
| 2019-02-15 | $5.16 | $5.16 | $5.09 | $5.10 | $4.84 | 25,152,240 |
| 2019-02-14 | $5.19 | $5.21 | $5.15 | $5.16 | $4.90 | 24,748,970 |
| 2019-02-13 | $5.13 | $5.24 | $5.10 | $5.20 | $4.94 | 38,149,680 |
| 2019-02-12 | $5.11 | $5.14 | $5.08 | $5.13 | $4.87 | 24,213,380 |
| 2019-02-11 | $5.05 | $5.11 | $5.04 | $5.11 | $4.85 | 18,456,210 |
| 2019-02-08 | $5.05 | $5.05 | $5.05 | $5.05 | $4.79 | 0 |
| 2019-02-07 | $5.05 | $5.05 | $5.05 | $5.05 | $4.79 | 0 |
| 2019-02-06 | $5.05 | $5.05 | $5.05 | $5.05 | $4.79 | 0 |
| 2019-02-05 | $5.05 | $5.05 | $5.05 | $5.05 | $4.79 | 0 |
| 2019-02-04 | $5.05 | $5.05 | $5.05 | $5.05 | $4.79 | 0 |
| 2019-02-01 | $5.02 | $5.05 | $4.98 | $5.05 | $4.79 | 12,099,200 |
| 2019-01-31 | $5.02 | $5.05 | $4.97 | $5.00 | $4.75 | 12,456,580 |
| 2019-01-30 | $5.02 | $5.03 | $4.95 | $5.00 | $4.75 | 9,695,730 |
| 2019-01-29 | $5.08 | $5.08 | $4.98 | $5.02 | $4.76 | 14,893,430 |
| 2019-01-28 | $5.09 | $5.14 | $5.05 | $5.08 | $4.82 | 12,052,770 |
| 2019-01-25 | $5.08 | $5.11 | $5.05 | $5.06 | $4.80 | 12,443,020 |
| 2019-01-24 | $5.15 | $5.16 | $5.03 | $5.08 | $4.82 | 14,925,520 |
| 2019-01-23 | $5.17 | $5.18 | $5.08 | $5.12 | $4.86 | 11,073,160 |
| 2019-01-22 | $5.20 | $5.22 | $5.15 | $5.18 | $4.92 | 13,391,540 |
| 2019-01-21 | $5.12 | $5.23 | $5.10 | $5.20 | $4.94 | 28,003,950 |
| 2019-01-18 | $4.98 | $5.12 | $4.96 | $5.11 | $4.85 | 33,888,540 |
| 2019-01-17 | $5.00 | $5.01 | $4.93 | $4.95 | $4.70 | 10,892,260 |
| 2019-01-16 | $5.05 | $5.05 | $4.96 | $4.97 | $4.72 | 16,921,330 |
| 2019-01-15 | $4.97 | $5.04 | $4.97 | $5.03 | $4.77 | 15,988,890 |
| 2019-01-14 | $5.01 | $5.05 | $4.98 | $4.99 | $4.74 | 11,939,920 |
| 2019-01-11 | $4.98 | $5.04 | $4.98 | $4.99 | $4.74 | 13,427,000 |
| 2019-01-10 | $5.03 | $5.08 | $5.00 | $5.00 | $4.75 | 17,712,420 |
| 2019-01-09 | $5.08 | $5.13 | $4.98 | $4.99 | $4.74 | 24,378,140 |
| 2019-01-08 | $5.10 | $5.11 | $5.05 | $5.08 | $4.82 | 16,151,540 |
| 2019-01-07 | $5.01 | $5.11 | $5.01 | $5.09 | $4.83 | 25,861,250 |
| 2019-01-04 | $4.85 | $5.02 | $4.85 | $5.00 | $4.75 | 21,296,580 |
| 2019-01-03 | $4.90 | $4.96 | $4.85 | $4.90 | $4.65 | 16,065,990 |
| 2019-01-02 | $4.86 | $4.93 | $4.83 | $4.92 | $4.67 | 16,840,700 |
| 2019-01-01 | $4.86 | $4.86 | $4.86 | $4.86 | $4.61 | 0 |
| 2018-12-31 | $4.86 | $4.86 | $4.86 | $4.86 | $4.61 | 0 |
| 2018-12-28 | $4.82 | $4.86 | $4.80 | $4.86 | $4.61 | 17,377,850 |
| 2018-12-27 | $4.80 | $4.84 | $4.73 | $4.77 | $4.53 | 14,083,590 |
| 2018-12-26 | $4.73 | $4.78 | $4.73 | $4.76 | $4.52 | 10,243,450 |
| 2018-12-25 | $4.85 | $4.85 | $4.68 | $4.75 | $4.51 | 18,670,630 |
| 2018-12-24 | $4.86 | $4.92 | $4.83 | $4.87 | $4.62 | 11,906,040 |
| 2018-12-21 | $4.88 | $4.90 | $4.83 | $4.86 | $4.61 | 13,773,680 |
| 2018-12-20 | $4.91 | $4.96 | $4.83 | $4.89 | $4.64 | 21,069,710 |
| 2018-12-19 | $5.01 | $5.02 | $4.91 | $4.93 | $4.68 | 21,295,860 |
| 2018-12-18 | $4.99 | $5.04 | $4.94 | $5.01 | $4.76 | 27,782,060 |
| 2018-12-17 | $4.94 | $5.04 | $4.94 | $5.02 | $4.76 | 33,576,730 |
| 2018-12-14 | $4.98 | $5.04 | $4.92 | $4.95 | $4.70 | 52,572,830 |
| 2018-12-13 | $4.86 | $5.06 | $4.84 | $4.99 | $4.74 | 61,048,300 |
| 2018-12-12 | $4.81 | $4.86 | $4.80 | $4.84 | $4.59 | 18,477,680 |
| 2018-12-11 | $4.82 | $4.84 | $4.77 | $4.80 | $4.56 | 15,414,230 |
| 2018-12-10 | $4.80 | $4.85 | $4.78 | $4.82 | $4.57 | 24,426,350 |
| 2018-12-07 | $4.71 | $4.86 | $4.70 | $4.83 | $4.58 | 37,627,950 |
| 2018-12-06 | $4.75 | $4.77 | $4.67 | $4.70 | $4.46 | 18,549,620 |
| 2018-12-05 | $4.77 | $4.80 | $4.75 | $4.78 | $4.54 | 21,345,790 |
| 2018-12-04 | $4.77 | $4.85 | $4.74 | $4.83 | $4.58 | 38,905,950 |
| 2018-12-03 | $4.78 | $4.81 | $4.73 | $4.77 | $4.53 | 43,180,550 |
| 2018-11-30 | $4.66 | $4.71 | $4.62 | $4.71 | $4.47 | 22,976,300 |
| 2018-11-29 | $4.70 | $4.78 | $4.66 | $4.66 | $4.42 | 31,385,860 |
| 2018-11-28 | $4.67 | $4.70 | $4.61 | $4.68 | $4.44 | 16,282,280 |
| 2018-11-27 | $4.70 | $4.73 | $4.64 | $4.66 | $4.42 | 15,705,820 |
| 2018-11-26 | $4.70 | $4.78 | $4.66 | $4.68 | $4.44 | 13,182,460 |
| 2018-11-23 | $4.80 | $4.90 | $4.69 | $4.71 | $4.47 | 26,365,880 |
| 2018-11-22 | $4.79 | $4.83 | $4.76 | $4.81 | $4.57 | 17,565,950 |
| 2018-11-21 | $4.76 | $4.82 | $4.74 | $4.79 | $4.55 | 18,475,350 |
| 2018-11-20 | $4.85 | $4.92 | $4.79 | $4.80 | $4.56 | 29,008,730 |
| 2018-11-19 | $4.83 | $4.88 | $4.80 | $4.88 | $4.63 | 34,360,790 |
| 2018-11-16 | $4.86 | $4.87 | $4.78 | $4.83 | $4.58 | 27,720,690 |
| 2018-11-15 | $4.77 | $4.84 | $4.75 | $4.83 | $4.58 | 28,114,230 |
| 2018-11-14 | $4.75 | $4.81 | $4.74 | $4.78 | $4.54 | 30,285,730 |
| 2018-11-13 | $4.66 | $4.78 | $4.64 | $4.76 | $4.52 | 35,196,310 |
| 2018-11-12 | $4.63 | $4.71 | $4.62 | $4.70 | $4.46 | 22,612,950 |
| 2018-11-09 | $4.72 | $4.72 | $4.60 | $4.63 | $4.39 | 21,424,470 |
| 2018-11-08 | $4.81 | $4.82 | $4.72 | $4.73 | $4.49 | 16,808,600 |
| 2018-11-07 | $4.80 | $4.81 | $4.76 | $4.78 | $4.54 | 20,347,580 |
| 2018-11-06 | $4.82 | $4.82 | $4.74 | $4.79 | $4.55 | 17,505,380 |
| 2018-11-05 | $4.80 | $4.82 | $4.76 | $4.82 | $4.57 | 26,237,400 |
| 2018-11-02 | $4.74 | $4.82 | $4.74 | $4.82 | $4.57 | 44,666,420 |
| 2018-11-01 | $4.76 | $4.84 | $4.68 | $4.69 | $4.45 | 48,645,840 |
| 2018-10-31 | $4.65 | $4.85 | $4.63 | $4.73 | $4.49 | 47,150,390 |
| 2018-10-30 | $4.63 | $4.66 | $4.56 | $4.62 | $4.38 | 22,552,600 |
| 2018-10-29 | $4.76 | $4.80 | $4.60 | $4.63 | $4.39 | 25,262,160 |
| 2018-10-26 | $4.78 | $4.84 | $4.74 | $4.77 | $4.53 | 19,048,050 |
| 2018-10-25 | $4.73 | $4.78 | $4.68 | $4.76 | $4.52 | 17,739,380 |
| 2018-10-24 | $4.91 | $4.97 | $4.83 | $4.84 | $4.59 | 24,473,720 |
| 2018-10-23 | $5.05 | $5.07 | $4.90 | $4.94 | $4.69 | 16,180,560 |
| 2018-10-22 | $4.95 | $5.11 | $4.91 | $5.05 | $4.79 | 24,051,450 |
| 2018-10-19 | $4.78 | $4.90 | $4.72 | $4.90 | $4.65 | 12,231,100 |
| 2018-10-18 | $4.93 | $4.95 | $4.73 | $4.80 | $4.56 | 13,165,170 |
| 2018-10-17 | $4.91 | $4.99 | $4.89 | $4.95 | $4.70 | 12,669,610 |
| 2018-10-16 | $4.93 | $4.96 | $4.85 | $4.86 | $4.61 | 10,607,460 |
| 2018-10-15 | $4.99 | $5.00 | $4.90 | $4.91 | $4.66 | 10,376,970 |
| 2018-10-12 | $4.89 | $5.00 | $4.83 | $4.96 | $4.71 | 18,543,850 |
| 2018-10-11 | $5.18 | $5.22 | $4.83 | $4.88 | $4.63 | 26,906,520 |
| 2018-10-10 | $5.20 | $5.33 | $5.19 | $5.27 | $5.00 | 13,410,840 |
| 2018-10-09 | $5.20 | $5.23 | $5.17 | $5.20 | $4.94 | 7,733,280 |
| 2018-10-08 | $5.30 | $5.33 | $5.18 | $5.20 | $4.94 | 13,858,530 |
| 2018-10-05 | $5.35 | $5.35 | $5.35 | $5.35 | $5.08 | 0 |
| 2018-10-04 | $5.35 | $5.35 | $5.35 | $5.35 | $5.08 | 0 |
| 2018-10-03 | $5.35 | $5.35 | $5.35 | $5.35 | $5.08 | 0 |
| 2018-10-02 | $5.35 | $5.35 | $5.35 | $5.35 | $5.08 | 0 |
| 2018-10-01 | $5.35 | $5.35 | $5.35 | $5.35 | $5.08 | 0 |
| 2018-09-28 | $5.35 | $5.40 | $5.33 | $5.35 | $5.08 | 14,921,210 |
| 2018-09-27 | $5.34 | $5.40 | $5.33 | $5.34 | $5.07 | 13,012,360 |
| 2018-09-26 | $5.35 | $5.40 | $5.33 | $5.35 | $5.08 | 15,145,260 |
| 2018-09-25 | $5.33 | $5.37 | $5.32 | $5.35 | $5.08 | 8,975,300 |
| 2018-09-24 | $5.37 | $5.37 | $5.37 | $5.37 | $5.10 | 0 |
| 2018-09-21 | $5.30 | $5.38 | $5.28 | $5.37 | $5.10 | 16,957,020 |
| 2018-09-20 | $5.35 | $5.37 | $5.30 | $5.30 | $5.03 | 14,280,640 |
| 2018-09-19 | $5.34 | $5.38 | $5.31 | $5.34 | $5.07 | 23,653,550 |
| 2018-09-18 | $5.15 | $5.43 | $5.13 | $5.38 | $5.11 | 33,742,940 |
| 2018-09-17 | $5.20 | $5.27 | $5.13 | $5.16 | $4.90 | 13,155,160 |
| 2018-09-14 | $5.23 | $5.26 | $5.20 | $5.21 | $4.94 | 6,790,250 |
| 2018-09-13 | $5.21 | $5.25 | $5.19 | $5.24 | $4.97 | 7,701,110 |
| 2018-09-12 | $5.20 | $5.23 | $5.18 | $5.18 | $4.92 | 8,172,290 |
| 2018-09-11 | $5.18 | $5.24 | $5.17 | $5.20 | $4.94 | 6,436,770 |
| 2018-09-10 | $5.21 | $5.25 | $5.17 | $5.18 | $4.92 | 7,833,450 |
| 2018-09-07 | $5.21 | $5.27 | $5.16 | $5.22 | $4.95 | 9,918,530 |
| 2018-09-06 | $5.24 | $5.29 | $5.19 | $5.19 | $4.93 | 8,921,800 |
| 2018-09-05 | $5.29 | $5.34 | $5.25 | $5.26 | $4.99 | 10,432,860 |
| 2018-09-04 | $5.29 | $5.34 | $5.24 | $5.32 | $5.05 | 11,561,080 |
| 2018-09-03 | $5.35 | $5.38 | $5.24 | $5.28 | $5.01 | 13,619,710 |
| 2018-08-31 | $5.38 | $5.43 | $5.34 | $5.37 | $5.10 | 14,920,890 |
| 2018-08-30 | $5.44 | $5.48 | $5.37 | $5.37 | $5.10 | 8,058,700 |
| 2018-08-29 | $5.51 | $5.51 | $5.43 | $5.46 | $5.18 | 9,086,210 |
| 2018-08-28 | $5.51 | $5.52 | $5.47 | $5.51 | $5.23 | 10,727,960 |
| 2018-08-27 | $5.43 | $5.52 | $5.40 | $5.51 | $5.23 | 15,377,570 |
| 2018-08-24 | $5.40 | $5.44 | $5.35 | $5.43 | $5.15 | 11,420,480 |
| 2018-08-23 | $5.41 | $5.45 | $5.34 | $5.42 | $5.14 | 12,452,410 |
| 2018-08-22 | $5.50 | $5.51 | $5.40 | $5.41 | $5.13 | 14,399,440 |
| 2018-08-21 | $5.41 | $5.56 | $5.41 | $5.52 | $5.24 | 17,757,170 |
| 2018-08-20 | $5.41 | $5.46 | $5.34 | $5.44 | $5.16 | 12,725,500 |
| 2018-08-17 | $5.55 | $5.56 | $5.40 | $5.41 | $5.13 | 15,561,760 |
| 2018-08-16 | $5.54 | $5.59 | $5.47 | $5.49 | $5.21 | 18,276,280 |
| 2018-08-15 | $5.69 | $5.80 | $5.63 | $5.64 | $5.35 | 18,452,230 |
| 2018-08-14 | $5.70 | $5.74 | $5.64 | $5.69 | $5.40 | 14,606,300 |
| 2018-08-13 | $5.70 | $5.76 | $5.61 | $5.73 | $5.44 | 21,904,670 |
| 2018-08-10 | $5.76 | $5.84 | $5.72 | $5.78 | $5.49 | 22,116,990 |
| 2018-08-09 | $5.70 | $5.83 | $5.68 | $5.76 | $5.47 | 31,501,510 |
| 2018-08-08 | $5.74 | $5.78 | $5.68 | $5.71 | $5.42 | 29,520,450 |
| 2018-08-07 | $5.41 | $5.78 | $5.33 | $5.76 | $5.47 | 55,888,210 |
| 2018-08-06 | $5.40 | $5.51 | $5.35 | $5.36 | $5.09 | 16,540,890 |
| 2018-08-03 | $5.58 | $5.58 | $5.38 | $5.40 | $5.13 | 18,896,300 |
| 2018-08-02 | $5.58 | $5.65 | $5.37 | $5.62 | $5.33 | 33,016,920 |
| 2018-08-01 | $5.76 | $5.82 | $5.61 | $5.62 | $5.33 | 31,663,160 |
| 2018-07-31 | $5.76 | $5.80 | $5.60 | $5.67 | $5.38 | 28,529,490 |
| 2018-07-30 | $5.68 | $5.87 | $5.65 | $5.79 | $5.50 | 36,468,840 |
| 2018-07-27 | $5.68 | $5.80 | $5.61 | $5.68 | $5.39 | 27,534,460 |
| 2018-07-26 | $5.68 | $5.74 | $5.65 | $5.66 | $5.37 | 20,676,810 |
| 2018-07-25 | $5.78 | $5.78 | $5.65 | $5.68 | $5.39 | 38,027,890 |
| 2018-07-24 | $5.53 | $5.92 | $5.53 | $5.81 | $5.51 | 82,008,250 |
| 2018-07-23 | $5.29 | $5.60 | $5.28 | $5.51 | $5.23 | 51,868,100 |
| 2018-07-20 | $5.29 | $5.33 | $5.19 | $5.31 | $5.04 | 14,405,230 |
| 2018-07-19 | $5.29 | $5.35 | $5.28 | $5.30 | $5.03 | 12,334,500 |
| 2018-07-18 | $5.31 | $5.31 | $5.27 | $5.30 | $5.03 | 7,195,470 |
| 2018-07-17 | $5.32 | $5.32 | $5.28 | $5.30 | $5.03 | 6,432,710 |
| 2018-07-16 | $5.42 | $5.43 | $5.32 | $5.33 | $5.06 | 8,181,590 |
| 2018-07-13 | $5.48 | $5.50 | $5.41 | $5.42 | $5.14 | 10,885,050 |
| 2018-07-12 | $5.40 | $5.54 | $5.39 | $5.51 | $5.23 | 14,470,800 |
| 2018-07-11 | $5.46 | $5.46 | $5.37 | $5.40 | $5.13 | 7,645,400 |
| 2018-07-10 | $5.54 | $5.58 | $5.47 | $5.49 | $5.21 | 11,807,320 |
| 2018-07-09 | $5.35 | $5.76 | $5.35 | $5.54 | $5.26 | 23,007,130 |
| 2018-07-06 | $5.36 | $5.37 | $5.28 | $5.34 | $5.07 | 9,327,800 |
| 2018-07-05 | $5.30 | $5.40 | $5.29 | $5.36 | $5.09 | 14,596,240 |
| 2018-07-04 | $5.29 | $5.37 | $5.24 | $5.35 | $5.08 | 24,045,420 |
| 2018-07-03 | $5.32 | $5.40 | $5.10 | $5.37 | $5.10 | 37,363,180 |
| 2018-07-02 | $5.33 | $5.38 | $5.17 | $5.36 | $5.09 | 21,515,580 |
| 2018-06-29 | $5.35 | $5.41 | $5.29 | $5.36 | $5.09 | 24,136,360 |
| 2018-06-28 | $5.42 | $5.46 | $5.36 | $5.45 | $5.09 | 14,306,660 |
| 2018-06-27 | $5.47 | $5.51 | $5.38 | $5.46 | $5.10 | 9,463,490 |
| 2018-06-26 | $5.43 | $5.50 | $5.35 | $5.49 | $5.12 | 10,645,330 |
| 2018-06-25 | $5.49 | $5.53 | $5.41 | $5.47 | $5.11 | 6,733,450 |
| 2018-06-22 | $5.41 | $5.50 | $5.38 | $5.48 | $5.12 | 8,473,880 |
| 2018-06-21 | $5.55 | $5.61 | $5.45 | $5.49 | $5.12 | 15,560,600 |
| 2018-06-20 | $5.48 | $5.57 | $5.38 | $5.55 | $5.18 | 15,652,800 |
| 2018-06-19 | $5.41 | $5.55 | $5.10 | $5.48 | $5.12 | 25,396,460 |
| 2018-06-18 | $5.51 | $5.51 | $5.51 | $5.51 | $5.14 | 0 |
| 2018-06-15 | $5.37 | $5.55 | $5.36 | $5.51 | $5.14 | 11,630,920 |
| 2018-06-14 | $5.57 | $5.61 | $5.51 | $5.55 | $5.18 | 8,660,220 |
| 2018-06-13 | $5.61 | $5.61 | $5.52 | $5.55 | $5.18 | 8,424,910 |
| 2018-06-12 | $5.59 | $5.62 | $5.54 | $5.60 | $5.23 | 10,932,400 |
| 2018-06-11 | $5.66 | $5.66 | $5.53 | $5.60 | $5.23 | 14,076,750 |
| 2018-06-08 | $5.65 | $5.71 | $5.51 | $5.64 | $5.26 | 35,733,450 |
| 2018-06-07 | $5.72 | $5.74 | $5.63 | $5.64 | $5.26 | 14,782,580 |
| 2018-06-06 | $5.82 | $5.83 | $5.70 | $5.72 | $5.34 | 16,184,630 |
| 2018-06-05 | $5.82 | $5.85 | $5.81 | $5.84 | $5.45 | 8,011,950 |
| 2018-06-04 | $5.88 | $5.88 | $5.82 | $5.83 | $5.44 | 6,231,750 |
| 2018-06-01 | $5.87 | $5.87 | $5.81 | $5.86 | $5.47 | 8,724,790 |
| 2018-05-31 | $5.86 | $5.88 | $5.81 | $5.84 | $5.45 | 11,898,550 |
| 2018-05-30 | $5.99 | $5.99 | $5.80 | $5.81 | $5.42 | 10,990,020 |
| 2018-05-29 | $6.10 | $6.10 | $5.99 | $6.02 | $5.62 | 9,858,520 |
| 2018-05-28 | $6.06 | $6.11 | $6.05 | $6.10 | $5.69 | 6,975,910 |
| 2018-05-25 | $6.15 | $6.16 | $6.06 | $6.07 | $5.67 | 8,458,240 |
| 2018-05-24 | $6.19 | $6.20 | $6.14 | $6.16 | $5.75 | 7,542,710 |
| 2018-05-23 | $6.26 | $6.26 | $6.19 | $6.19 | $5.78 | 6,391,320 |
| 2018-05-22 | $6.26 | $6.27 | $6.21 | $6.24 | $5.82 | 5,991,400 |
| 2018-05-21 | $6.25 | $6.28 | $6.24 | $6.26 | $5.84 | 7,973,520 |
| 2018-05-18 | $6.18 | $6.23 | $6.16 | $6.22 | $5.81 | 8,208,550 |
| 2018-05-17 | $6.21 | $6.23 | $6.17 | $6.18 | $5.77 | 8,467,840 |
| 2018-05-16 | $6.22 | $6.24 | $6.20 | $6.21 | $5.80 | 8,612,740 |
| 2018-05-15 | $6.26 | $6.27 | $6.21 | $6.26 | $5.84 | 10,149,560 |
| 2018-05-14 | $6.26 | $6.30 | $6.22 | $6.25 | $5.83 | 8,950,700 |
| 2018-05-11 | $6.37 | $6.38 | $6.26 | $6.28 | $5.86 | 12,314,790 |
| 2018-05-10 | $6.35 | $6.39 | $6.33 | $6.38 | $5.96 | 7,711,460 |
| 2018-05-09 | $6.42 | $6.42 | $6.31 | $6.33 | $5.91 | 7,870,760 |
| 2018-05-08 | $6.35 | $6.40 | $6.34 | $6.39 | $5.96 | 7,220,290 |
| 2018-05-07 | $6.30 | $6.36 | $6.30 | $6.35 | $5.93 | 7,479,100 |
| 2018-05-04 | $6.29 | $6.34 | $6.27 | $6.27 | $5.85 | 7,685,130 |
| 2018-05-03 | $6.22 | $6.31 | $6.20 | $6.28 | $5.86 | 9,286,530 |
| 2018-05-02 | $6.36 | $6.41 | $6.20 | $6.22 | $5.81 | 12,845,210 |
| 2018-05-01 | $6.36 | $6.36 | $6.36 | $6.36 | $5.94 | 0 |
| 2018-04-30 | $6.36 | $6.36 | $6.36 | $6.36 | $5.94 | 0 |
| 2018-04-27 | $6.37 | $6.42 | $6.31 | $6.36 | $5.94 | 9,690,600 |
| 2018-04-26 | $6.40 | $6.48 | $6.36 | $6.37 | $5.95 | 8,095,960 |
| 2018-04-25 | $6.38 | $6.50 | $6.36 | $6.41 | $5.98 | 9,722,020 |
| 2018-04-24 | $6.23 | $6.43 | $6.23 | $6.43 | $6.00 | 12,885,670 |
| 2018-04-23 | $6.20 | $6.31 | $6.19 | $6.25 | $5.83 | 10,372,740 |
| 2018-04-20 | $6.46 | $6.48 | $6.20 | $6.21 | $5.80 | 12,776,600 |
| 2018-04-19 | $6.48 | $6.49 | $6.42 | $6.45 | $6.02 | 5,525,710 |
| 2018-04-18 | $6.45 | $6.49 | $6.36 | $6.46 | $6.03 | 8,415,050 |
| 2018-04-17 | $6.48 | $6.52 | $6.44 | $6.44 | $6.01 | 8,716,040 |
| 2018-04-16 | $6.49 | $6.53 | $6.47 | $6.47 | $6.04 | 6,613,600 |
| 2018-04-13 | $6.55 | $6.60 | $6.52 | $6.53 | $6.10 | 7,226,980 |
| 2018-04-12 | $6.62 | $6.63 | $6.52 | $6.52 | $6.09 | 7,483,780 |
| 2018-04-11 | $6.65 | $6.66 | $6.60 | $6.61 | $6.17 | 6,919,710 |
| 2018-04-10 | $6.56 | $6.63 | $6.53 | $6.63 | $6.19 | 7,357,520 |
| 2018-04-09 | $6.51 | $6.58 | $6.43 | $6.55 | $6.11 | 12,377,030 |
| 2018-04-06 | $6.52 | $6.52 | $6.52 | $6.52 | $6.09 | 0 |
| 2018-04-05 | $6.52 | $6.52 | $6.52 | $6.52 | $6.09 | 0 |
| 2018-04-04 | $6.59 | $6.61 | $6.51 | $6.52 | $6.09 | 6,714,800 |
| 2018-04-03 | $6.61 | $6.62 | $6.56 | $6.57 | $6.13 | 6,784,600 |
| 2018-04-02 | $6.70 | $6.74 | $6.67 | $6.67 | $6.23 | 7,653,700 |
| 2018-03-30 | $6.71 | $6.75 | $6.69 | $6.71 | $6.26 | 5,870,310 |
| 2018-03-29 | $6.63 | $6.71 | $6.62 | $6.71 | $6.26 | 7,520,090 |
| 2018-03-28 | $6.73 | $6.73 | $6.63 | $6.64 | $6.20 | 6,194,000 |
| 2018-03-27 | $6.75 | $6.80 | $6.71 | $6.73 | $6.28 | 8,203,660 |
| 2018-03-26 | $6.65 | $6.76 | $6.52 | $6.71 | $6.26 | 11,839,300 |
| 2018-03-23 | $6.92 | $6.92 | $6.69 | $6.71 | $6.26 | 18,349,910 |
| 2018-03-22 | $7.05 | $7.07 | $6.96 | $6.99 | $6.52 | 12,915,330 |
| 2018-03-21 | $7.06 | $7.09 | $7.02 | $7.06 | $6.59 | 9,336,560 |
| 2018-03-20 | $7.06 | $7.11 | $7.01 | $7.06 | $6.59 | 9,796,260 |
| 2018-03-19 | $7.08 | $7.11 | $7.04 | $7.07 | $6.60 | 10,490,430 |
| 2018-03-16 | $7.08 | $7.12 | $7.05 | $7.09 | $6.62 | 8,851,950 |
| 2018-03-15 | $7.09 | $7.12 | $7.07 | $7.10 | $6.63 | 7,878,610 |
| 2018-03-14 | $7.13 | $7.16 | $7.10 | $7.11 | $6.64 | 6,531,470 |
| 2018-03-13 | $7.18 | $7.19 | $7.10 | $7.17 | $6.69 | 15,249,310 |
| 2018-03-12 | $7.19 | $7.21 | $7.16 | $7.19 | $6.71 | 15,783,590 |
| 2018-03-09 | $7.20 | $7.22 | $7.17 | $7.20 | $6.72 | 9,086,550 |
| 2018-03-08 | $7.20 | $7.22 | $7.17 | $7.21 | $6.73 | 6,348,090 |
| 2018-03-07 | $7.25 | $7.27 | $7.15 | $7.23 | $6.75 | 8,796,320 |
| 2018-03-06 | $7.23 | $7.25 | $7.19 | $7.25 | $6.77 | 6,364,730 |
| 2018-03-05 | $7.19 | $7.24 | $7.17 | $7.21 | $6.73 | 7,389,480 |
| 2018-03-02 | $7.16 | $7.25 | $7.15 | $7.20 | $6.72 | 6,447,200 |
| 2018-03-01 | $7.31 | $7.33 | $7.16 | $7.20 | $6.72 | 17,300,640 |
| 2018-02-28 | $7.36 | $7.40 | $7.33 | $7.34 | $6.85 | 7,537,550 |
| 2018-02-27 | $7.37 | $7.41 | $7.31 | $7.39 | $6.90 | 11,080,340 |
| 2018-02-26 | $7.27 | $7.43 | $7.24 | $7.39 | $6.90 | 17,124,410 |
| 2018-02-23 | $7.18 | $7.27 | $7.16 | $7.25 | $6.77 | 9,848,220 |
| 2018-02-22 | $7.14 | $7.17 | $7.12 | $7.16 | $6.68 | 6,103,360 |
| 2018-02-21 | $7.09 | $7.09 | $7.09 | $7.09 | $6.62 | 0 |
| 2018-02-20 | $7.09 | $7.09 | $7.09 | $7.09 | $6.62 | 0 |
| 2018-02-19 | $7.09 | $7.09 | $7.09 | $7.09 | $6.62 | 0 |
| 2018-02-16 | $7.09 | $7.09 | $7.09 | $7.09 | $6.62 | 0 |
| 2018-02-15 | $7.09 | $7.09 | $7.09 | $7.09 | $6.62 | 0 |
| 2018-02-14 | $7.12 | $7.19 | $7.08 | $7.09 | $6.62 | 6,032,600 |
| 2018-02-13 | $7.17 | $7.20 | $7.11 | $7.12 | $6.65 | 7,880,500 |
| 2018-02-12 | $7.16 | $7.18 | $7.06 | $7.14 | $6.66 | 10,805,290 |
| 2018-02-09 | $7.18 | $7.25 | $6.62 | $7.24 | $6.76 | 38,132,080 |
| 2018-02-08 | $7.30 | $7.35 | $7.05 | $7.26 | $6.78 | 18,957,820 |
| 2018-02-07 | $7.32 | $7.36 | $7.18 | $7.33 | $6.84 | 25,230,130 |
| 2018-02-06 | $7.00 | $7.35 | $6.96 | $7.34 | $6.85 | 48,757,020 |
| 2018-02-05 | $7.30 | $7.36 | $7.28 | $7.34 | $6.85 | 20,148,400 |
| 2018-02-02 | $7.39 | $7.39 | $7.27 | $7.35 | $6.86 | 13,222,550 |
| 2018-02-01 | $7.34 | $7.45 | $7.12 | $7.44 | $6.94 | 38,988,390 |
| 2018-01-31 | $7.47 | $7.48 | $7.29 | $7.33 | $6.84 | 19,738,850 |
| 2018-01-30 | $7.52 | $7.56 | $7.46 | $7.46 | $6.96 | 17,941,800 |
| 2018-01-29 | $7.65 | $7.72 | $7.56 | $7.57 | $7.07 | 27,926,710 |
| 2018-01-26 | $7.63 | $7.70 | $7.61 | $7.65 | $7.14 | 26,262,360 |
| 2018-01-25 | $7.67 | $7.75 | $7.61 | $7.63 | $7.12 | 31,492,620 |
| 2018-01-24 | $7.67 | $7.79 | $7.64 | $7.71 | $7.20 | 28,876,560 |
| 2018-01-23 | $7.65 | $7.72 | $7.61 | $7.70 | $7.19 | 25,488,800 |
| 2018-01-22 | $7.69 | $7.77 | $7.62 | $7.68 | $7.17 | 22,488,730 |
| 2018-01-19 | $7.73 | $7.75 | $7.63 | $7.70 | $7.19 | 36,454,890 |
| 2018-01-18 | $7.58 | $7.85 | $7.55 | $7.79 | $7.27 | 65,683,340 |
| 2018-01-17 | $7.41 | $7.64 | $7.41 | $7.62 | $7.11 | 35,235,900 |
| 2018-01-16 | $7.37 | $7.41 | $7.35 | $7.41 | $6.92 | 10,507,880 |
| 2018-01-15 | $7.54 | $7.55 | $7.35 | $7.37 | $6.88 | 22,542,280 |
| 2018-01-12 | $7.58 | $7.59 | $7.50 | $7.51 | $7.01 | 8,302,920 |
| 2018-01-11 | $7.44 | $7.62 | $7.44 | $7.57 | $7.07 | 22,926,150 |
| 2018-01-10 | $7.49 | $7.54 | $7.42 | $7.45 | $6.95 | 15,264,750 |
| 2018-01-09 | $7.53 | $7.57 | $7.46 | $7.51 | $7.01 | 14,252,550 |
| 2018-01-08 | $7.46 | $7.58 | $7.45 | $7.54 | $7.04 | 20,187,780 |
| 2018-01-05 | $7.44 | $7.55 | $7.43 | $7.48 | $6.98 | 20,561,610 |
| 2018-01-04 | $7.40 | $7.48 | $7.39 | $7.45 | $6.95 | 15,704,840 |
| 2018-01-03 | $7.37 | $7.44 | $7.34 | $7.40 | $6.91 | 17,717,170 |
| 2018-01-02 | $7.22 | $7.40 | $7.22 | $7.35 | $6.86 | 16,982,790 |
| 2018-01-01 | $7.22 | $7.22 | $7.22 | $7.22 | $6.74 | 0 |
| 2017-12-29 | $7.21 | $7.25 | $7.20 | $7.22 | $6.74 | 5,687,960 |
| 2017-12-28 | $7.24 | $7.25 | $7.20 | $7.22 | $6.74 | 7,745,410 |
| 2017-12-27 | $7.28 | $7.31 | $7.21 | $7.26 | $6.78 | 13,053,640 |
| 2017-12-26 | $7.31 | $7.34 | $7.27 | $7.30 | $6.81 | 9,000,880 |
| 2017-12-25 | $7.23 | $7.36 | $7.23 | $7.33 | $6.84 | 14,063,320 |
| 2017-12-22 | $7.27 | $7.31 | $7.25 | $7.26 | $6.78 | 6,947,350 |
| 2017-12-21 | $7.33 | $7.35 | $7.26 | $7.29 | $6.80 | 7,917,860 |
| 2017-12-20 | $7.36 | $7.37 | $7.27 | $7.36 | $6.87 | 14,798,390 |
| 2017-12-19 | $7.37 | $7.39 | $7.34 | $7.34 | $6.85 | 7,823,000 |
| 2017-12-18 | $7.36 | $7.42 | $7.22 | $7.39 | $6.90 | 13,266,970 |
| 2017-12-15 | $7.41 | $7.46 | $7.33 | $7.38 | $6.89 | 11,291,430 |
| 2017-12-14 | $7.48 | $7.50 | $7.38 | $7.41 | $6.92 | 12,112,320 |
| 2017-12-13 | $7.48 | $7.53 | $7.46 | $7.50 | $7.00 | 7,680,310 |
| 2017-12-12 | $7.51 | $7.55 | $7.47 | $7.49 | $6.99 | 12,166,470 |
| 2017-12-11 | $7.53 | $7.56 | $7.48 | $7.51 | $7.01 | 13,798,930 |
| 2017-12-08 | $7.54 | $7.55 | $7.47 | $7.51 | $7.01 | 18,990,950 |
| 2017-12-07 | $7.51 | $7.59 | $7.49 | $7.53 | $7.03 | 17,346,210 |
| 2017-12-06 | $7.53 | $7.59 | $7.48 | $7.52 | $7.02 | 22,729,430 |
| 2017-12-05 | $7.40 | $7.62 | $7.40 | $7.58 | $7.08 | 65,189,630 |
| 2017-12-04 | $7.33 | $7.42 | $7.30 | $7.40 | $6.91 | 16,420,230 |
| 2017-12-01 | $7.26 | $7.40 | $7.24 | $7.36 | $6.87 | 21,074,430 |
| 2017-11-30 | $7.25 | $7.38 | $7.21 | $7.27 | $6.79 | 18,511,790 |
| 2017-11-29 | $7.32 | $7.33 | $7.18 | $7.25 | $6.77 | 18,409,710 |
| 2017-11-28 | $7.35 | $7.36 | $7.25 | $7.31 | $6.82 | 11,048,000 |
| 2017-11-27 | $7.38 | $7.47 | $7.32 | $7.33 | $6.84 | 19,515,790 |
| 2017-11-24 | $7.21 | $7.31 | $7.21 | $7.28 | $6.80 | 16,873,370 |
| 2017-11-23 | $7.42 | $7.47 | $7.16 | $7.28 | $6.80 | 33,001,200 |
| 2017-11-22 | $7.38 | $7.50 | $7.34 | $7.44 | $6.94 | 35,240,060 |
| 2017-11-21 | $7.37 | $7.45 | $7.31 | $7.39 | $6.90 | 23,384,130 |
| 2017-11-20 | $7.33 | $7.43 | $7.29 | $7.36 | $6.87 | 22,370,190 |
| 2017-11-17 | $7.19 | $7.42 | $7.03 | $7.39 | $6.90 | 69,143,470 |
| 2017-11-16 | $7.27 | $7.30 | $7.19 | $7.19 | $6.71 | 21,782,580 |
| 2017-11-15 | $7.30 | $7.35 | $7.27 | $7.30 | $6.81 | 24,416,640 |
| 2017-11-14 | $7.38 | $7.41 | $7.28 | $7.31 | $6.82 | 31,387,130 |
| 2017-11-13 | $7.46 | $7.52 | $7.35 | $7.35 | $6.86 | 30,331,000 |
| 2017-11-10 | $7.63 | $7.63 | $7.47 | $7.47 | $6.97 | 31,435,450 |
| 2017-11-09 | $7.65 | $7.65 | $7.59 | $7.62 | $7.11 | 21,126,940 |
| 2017-11-08 | $7.64 | $7.68 | $7.60 | $7.65 | $7.14 | 20,674,270 |
| 2017-11-07 | $7.64 | $7.68 | $7.61 | $7.64 | $7.13 | 18,921,020 |
| 2017-11-06 | $7.73 | $7.77 | $7.59 | $7.62 | $7.11 | 32,169,620 |
| 2017-11-03 | $7.81 | $7.84 | $7.57 | $7.79 | $7.27 | 50,896,650 |
| 2017-11-02 | $7.82 | $7.87 | $7.78 | $7.85 | $7.33 | 33,941,070 |
| 2017-11-01 | $7.81 | $7.93 | $7.80 | $7.86 | $7.34 | 38,249,270 |
| 2017-10-31 | $7.86 | $7.91 | $7.79 | $7.82 | $7.30 | 21,089,850 |
| 2017-10-30 | $7.97 | $7.97 | $7.76 | $7.94 | $7.41 | 42,780,860 |
| 2017-10-27 | $8.05 | $8.06 | $7.93 | $7.96 | $7.43 | 26,626,930 |
| 2017-10-26 | $7.98 | $8.14 | $7.95 | $8.08 | $7.54 | 57,929,980 |
| 2017-10-25 | $7.99 | $8.01 | $7.95 | $7.98 | $7.45 | 15,313,300 |
| 2017-10-24 | $7.89 | $8.02 | $7.88 | $8.00 | $7.47 | 40,017,570 |
| 2017-10-23 | $7.92 | $7.94 | $7.86 | $7.88 | $7.36 | 16,136,750 |
| 2017-10-20 | $7.96 | $7.98 | $7.92 | $7.94 | $7.41 | 11,993,750 |
| 2017-10-19 | $7.93 | $8.00 | $7.87 | $7.99 | $7.46 | 32,728,880 |
| 2017-10-18 | $7.88 | $7.97 | $7.85 | $7.95 | $7.42 | 28,799,440 |
| 2017-10-17 | $7.91 | $7.92 | $7.85 | $7.86 | $7.34 | 17,404,480 |
| 2017-10-16 | $7.91 | $7.98 | $7.90 | $7.92 | $7.39 | 20,186,740 |
| 2017-10-13 | $7.92 | $7.95 | $7.88 | $7.92 | $7.39 | 20,723,700 |
| 2017-10-12 | $8.01 | $8.03 | $7.91 | $7.93 | $7.40 | 27,929,930 |
| 2017-10-11 | $8.04 | $8.07 | $8.00 | $8.02 | $7.49 | 19,766,960 |
| 2017-10-10 | $8.03 | $8.05 | $8.01 | $8.04 | $7.50 | 15,305,420 |
| 2017-10-09 | $8.08 | $8.12 | $8.01 | $8.01 | $7.48 | 34,502,780 |
| 2017-10-06 | $8.03 | $8.03 | $8.03 | $8.03 | $7.50 | 0 |
| 2017-10-05 | $8.03 | $8.03 | $8.03 | $8.03 | $7.50 | 0 |
| 2017-10-04 | $8.03 | $8.03 | $8.03 | $8.03 | $7.50 | 0 |
| 2017-10-03 | $8.03 | $8.03 | $8.03 | $8.03 | $7.50 | 0 |
| 2017-10-02 | $8.03 | $8.03 | $8.03 | $8.03 | $7.50 | 0 |
| 2017-09-29 | $8.07 | $8.10 | $8.01 | $8.03 | $7.50 | 20,635,700 |
| 2017-09-28 | $8.11 | $8.14 | $8.03 | $8.09 | $7.55 | 23,315,100 |
| 2017-09-27 | $8.16 | $8.19 | $8.10 | $8.11 | $7.57 | 14,833,780 |
| 2017-09-26 | $8.13 | $8.22 | $8.13 | $8.16 | $7.62 | 23,926,310 |
| 2017-09-25 | $8.10 | $8.19 | $8.03 | $8.16 | $7.62 | 42,882,430 |
| 2017-09-22 | $8.10 | $8.17 | $8.00 | $8.13 | $7.59 | 56,302,580 |
| 2017-09-21 | $8.14 | $8.21 | $8.10 | $8.12 | $7.58 | 34,643,900 |
| 2017-09-20 | $8.16 | $8.16 | $8.08 | $8.12 | $7.58 | 34,693,980 |
| 2017-09-19 | $8.17 | $8.23 | $8.13 | $8.16 | $7.62 | 31,267,150 |
| 2017-09-18 | $8.20 | $8.29 | $8.14 | $8.17 | $7.63 | 41,790,460 |
| 2017-09-15 | $8.15 | $8.25 | $8.13 | $8.17 | $7.63 | 48,880,630 |
| 2017-09-14 | $8.16 | $8.19 | $8.10 | $8.13 | $7.59 | 37,307,510 |
| 2017-09-13 | $8.13 | $8.22 | $8.11 | $8.16 | $7.62 | 45,315,720 |
| 2017-09-12 | $8.19 | $8.22 | $8.11 | $8.16 | $7.62 | 51,562,740 |
| 2017-09-11 | $8.17 | $8.26 | $8.15 | $8.17 | $7.63 | 44,833,810 |
| 2017-09-08 | $8.22 | $8.29 | $8.14 | $8.17 | $7.63 | 47,550,840 |
| 2017-09-07 | $8.33 | $8.39 | $8.21 | $8.24 | $7.69 | 87,031,940 |
| 2017-09-06 | $8.08 | $8.90 | $8.05 | $8.37 | $7.81 | 278,820,730 |
| 2017-09-05 | $8.14 | $8.17 | $8.08 | $8.09 | $7.55 | 23,444,060 |
| 2017-09-04 | $8.13 | $8.17 | $8.09 | $8.15 | $7.61 | 31,742,910 |
| 2017-09-01 | $8.18 | $8.20 | $8.06 | $8.12 | $7.58 | 47,848,140 |
| 2017-08-31 | $8.26 | $8.31 | $8.13 | $8.19 | $7.64 | 36,374,430 |
| 2017-08-30 | $8.28 | $8.31 | $8.22 | $8.26 | $7.71 | 46,434,840 |
| 2017-08-29 | $8.33 | $8.36 | $8.23 | $8.27 | $7.72 | 32,348,910 |
| 2017-08-28 | $8.25 | $8.38 | $8.23 | $8.29 | $7.74 | 90,621,270 |
| 2017-08-25 | $8.01 | $8.40 | $8.00 | $8.27 | $7.72 | 65,895,570 |
| 2017-08-24 | $8.08 | $8.12 | $8.00 | $8.02 | $7.49 | 22,133,860 |
| 2017-08-23 | $8.17 | $8.20 | $8.09 | $8.09 | $7.55 | 28,449,460 |
| 2017-08-22 | $8.19 | $8.21 | $8.11 | $8.17 | $7.63 | 33,723,450 |
| 2017-08-21 | $8.29 | $8.29 | $8.14 | $8.20 | $7.65 | 41,346,620 |
| 2017-08-18 | $8.20 | $8.34 | $8.18 | $8.22 | $7.67 | 85,986,700 |
| 2017-08-17 | $7.95 | $8.27 | $7.93 | $8.26 | $7.71 | 93,365,640 |
| 2017-08-16 | $8.03 | $8.05 | $7.93 | $7.96 | $7.43 | 18,381,710 |
| 2017-08-15 | $8.06 | $8.12 | $8.02 | $8.04 | $7.50 | 17,002,730 |
| 2017-08-14 | $7.97 | $8.11 | $7.92 | $8.07 | $7.53 | 41,379,620 |
| 2017-08-11 | $7.95 | $8.00 | $7.85 | $7.98 | $7.45 | 44,740,040 |
| 2017-08-10 | $7.89 | $8.05 | $7.83 | $8.00 | $7.47 | 38,631,970 |
| 2017-08-09 | $8.00 | $8.01 | $7.90 | $7.91 | $7.38 | 23,717,290 |
| 2017-08-08 | $7.94 | $8.04 | $7.92 | $7.98 | $7.45 | 30,036,640 |
| 2017-08-07 | $7.91 | $7.94 | $7.86 | $7.93 | $7.40 | 19,851,100 |
| 2017-08-04 | $7.95 | $7.99 | $7.90 | $7.91 | $7.38 | 27,904,060 |
| 2017-08-03 | $8.00 | $8.08 | $7.90 | $7.95 | $7.42 | 39,255,340 |
| 2017-08-02 | $8.16 | $8.22 | $8.00 | $8.02 | $7.49 | 61,133,520 |
| 2017-08-01 | $8.10 | $8.18 | $8.08 | $8.18 | $7.64 | 48,004,800 |
| 2017-07-31 | $8.11 | $8.19 | $8.07 | $8.11 | $7.57 | 44,761,230 |
| 2017-07-28 | $8.11 | $8.17 | $8.10 | $8.11 | $7.57 | 23,566,030 |
| 2017-07-27 | $8.26 | $8.26 | $8.06 | $8.15 | $7.61 | 52,213,140 |
| 2017-07-26 | $8.13 | $8.29 | $8.06 | $8.26 | $7.71 | 49,350,100 |
| 2017-07-25 | $8.14 | $8.19 | $8.08 | $8.13 | $7.59 | 41,201,020 |
| 2017-07-24 | $8.27 | $8.32 | $8.15 | $8.17 | $7.63 | 64,974,340 |
| 2017-07-21 | $8.34 | $8.45 | $8.27 | $8.30 | $7.75 | 60,504,030 |
| 2017-07-20 | $8.29 | $8.40 | $8.26 | $8.35 | $7.79 | 72,117,950 |
| 2017-07-19 | $8.26 | $8.40 | $8.21 | $8.29 | $7.74 | 115,133,230 |
| 2017-07-18 | $8.04 | $8.30 | $8.01 | $8.30 | $7.75 | 85,261,930 |
| 2017-07-17 | $8.15 | $8.25 | $7.80 | $8.08 | $7.54 | 70,651,520 |
| 2017-07-14 | $8.19 | $8.22 | $8.11 | $8.18 | $7.64 | 42,465,220 |
| 2017-07-13 | $8.16 | $8.32 | $8.11 | $8.25 | $7.62 | 79,087,050 |
| 2017-07-12 | $7.97 | $8.17 | $7.95 | $8.15 | $7.45 | 79,359,810 |
| 2017-07-11 | $7.99 | $8.05 | $7.96 | $7.98 | $7.29 | 32,733,090 |
| 2017-07-10 | $7.90 | $8.03 | $7.86 | $8.01 | $7.32 | 46,729,320 |
| 2017-07-07 | $7.90 | $7.94 | $7.85 | $7.90 | $7.22 | 24,290,240 |
| 2017-07-06 | $7.92 | $7.95 | $7.86 | $7.91 | $7.23 | 25,644,870 |
| 2017-07-05 | $7.91 | $7.94 | $7.87 | $7.93 | $7.25 | 21,388,090 |
| 2017-07-04 | $7.92 | $7.95 | $7.83 | $7.94 | $7.26 | 34,003,980 |
| 2017-07-03 | $7.90 | $7.95 | $7.88 | $7.91 | $7.23 | 21,388,020 |
| 2017-06-30 | $7.90 | $7.97 | $7.82 | $7.92 | $7.24 | 33,329,600 |
| 2017-06-29 | $7.93 | $7.97 | $7.91 | $7.93 | $7.25 | 22,085,470 |
| 2017-06-28 | $8.00 | $8.06 | $7.92 | $7.94 | $7.26 | 37,636,330 |
| 2017-06-27 | $8.00 | $8.05 | $7.95 | $8.03 | $7.34 | 37,499,240 |
| 2017-06-26 | $7.95 | $8.06 | $7.94 | $8.00 | $7.31 | 42,398,380 |
| 2017-06-23 | $7.92 | $8.00 | $7.84 | $7.99 | $7.30 | 45,707,660 |
| 2017-06-22 | $7.89 | $8.03 | $7.85 | $7.93 | $7.25 | 57,090,410 |
| 2017-06-21 | $7.84 | $7.92 | $7.80 | $7.89 | $7.21 | 33,911,560 |
| 2017-06-20 | $7.84 | $7.87 | $7.77 | $7.78 | $7.11 | 25,581,230 |
| 2017-06-19 | $7.77 | $7.88 | $7.77 | $7.83 | $7.16 | 22,214,160 |
| 2017-06-16 | $7.91 | $7.94 | $7.75 | $7.78 | $7.11 | 34,875,880 |
| 2017-06-15 | $7.92 | $7.97 | $7.90 | $7.91 | $7.23 | 25,985,360 |
| 2017-06-14 | $8.06 | $8.07 | $7.88 | $7.92 | $7.24 | 45,703,000 |
| 2017-06-13 | $8.06 | $8.15 | $8.01 | $8.08 | $7.38 | 29,226,660 |
| 2017-06-12 | $8.11 | $8.13 | $8.03 | $8.09 | $7.39 | 39,363,560 |
| 2017-06-09 | $7.89 | $8.17 | $7.89 | $8.11 | $7.41 | 80,778,770 |
| 2017-06-08 | $8.02 | $8.02 | $7.93 | $7.93 | $7.25 | 26,877,960 |
| 2017-06-07 | $7.93 | $8.02 | $7.90 | $8.02 | $7.33 | 38,379,350 |
| 2017-06-06 | $7.86 | $7.93 | $7.84 | $7.92 | $7.24 | 24,568,370 |
| 2017-06-05 | $7.96 | $7.98 | $7.86 | $7.89 | $7.21 | 27,776,940 |
| 2017-06-02 | $7.96 | $8.00 | $7.85 | $7.95 | $7.26 | 39,474,670 |
| 2017-06-01 | $7.90 | $8.02 | $7.83 | $8.00 | $7.31 | 74,771,660 |
| 2017-05-31 | $7.91 | $7.98 | $7.80 | $7.94 | $7.26 | 67,800,710 |
| 2017-05-30 | $7.86 | $7.86 | $7.86 | $7.86 | $7.18 | 0 |
| 2017-05-29 | $7.86 | $7.86 | $7.86 | $7.86 | $7.18 | 0 |
| 2017-05-26 | $7.68 | $8.03 | $7.65 | $7.86 | $7.18 | 79,114,330 |
| 2017-05-25 | $7.60 | $7.77 | $7.52 | $7.69 | $7.03 | 53,903,490 |
| 2017-05-24 | $7.56 | $7.65 | $7.48 | $7.65 | $6.99 | 35,938,420 |
| 2017-05-23 | $7.48 | $7.66 | $7.36 | $7.65 | $6.99 | 71,388,710 |
| 2017-05-22 | $7.73 | $7.75 | $7.36 | $7.55 | $6.90 | 91,209,060 |
| 2017-05-19 | $7.82 | $7.87 | $7.66 | $7.75 | $7.08 | 60,638,010 |
| 2017-05-18 | $7.95 | $8.02 | $7.77 | $7.83 | $7.16 | 70,070,670 |
| 2017-05-17 | $7.92 | $8.10 | $7.88 | $8.03 | $7.34 | 67,414,910 |
| 2017-05-16 | $7.93 | $7.96 | $7.65 | $7.95 | $7.26 | 92,487,820 |
| 2017-05-15 | $8.17 | $8.23 | $7.94 | $7.98 | $7.29 | 86,006,040 |
| 2017-05-12 | $8.20 | $8.27 | $8.05 | $8.09 | $7.39 | 88,616,600 |
| 2017-05-11 | $7.85 | $8.32 | $7.82 | $8.25 | $7.54 | 128,066,040 |
| 2017-05-10 | $8.48 | $8.58 | $8.00 | $8.04 | $7.35 | 142,413,270 |
| 2017-05-09 | $8.48 | $8.58 | $8.29 | $8.46 | $7.73 | 98,834,530 |
| 2017-05-08 | $8.70 | $8.85 | $8.26 | $8.63 | $7.89 | 243,073,010 |
| 2017-05-05 | $8.60 | $8.86 | $8.56 | $8.75 | $8.00 | 221,819,510 |
| 2017-05-04 | $8.14 | $9.00 | $8.05 | $8.69 | $7.94 | 253,958,210 |
| 2017-05-03 | $8.35 | $8.47 | $8.11 | $8.18 | $7.48 | 105,127,550 |
| 2017-05-02 | $8.38 | $8.57 | $8.31 | $8.42 | $7.69 | 99,632,720 |
| 2017-05-01 | $8.32 | $8.32 | $8.32 | $8.32 | $7.60 | 0 |
| 2017-04-28 | $8.11 | $8.33 | $8.11 | $8.32 | $7.60 | 86,804,120 |
| 2017-04-27 | $7.97 | $8.25 | $7.80 | $8.19 | $7.48 | 111,012,740 |
| 2017-04-26 | $7.98 | $8.04 | $7.91 | $8.04 | $7.35 | 55,589,200 |
| 2017-04-25 | $8.02 | $8.09 | $7.83 | $7.98 | $7.29 | 72,334,610 |
| 2017-04-24 | $8.46 | $8.48 | $7.81 | $8.09 | $7.39 | 172,700,800 |
| 2017-04-21 | $8.65 | $8.73 | $8.39 | $8.56 | $7.82 | 148,826,400 |
| 2017-04-20 | $8.23 | $8.59 | $8.20 | $8.56 | $7.82 | 153,333,700 |
| 2017-04-19 | $8.39 | $8.50 | $8.11 | $8.29 | $7.58 | 159,019,310 |
| 2017-04-18 | $8.53 | $8.65 | $8.37 | $8.42 | $7.69 | 168,491,780 |
| 2017-04-17 | $8.29 | $8.55 | $8.23 | $8.53 | $7.79 | 195,523,690 |
| 2017-04-14 | $8.23 | $8.50 | $8.19 | $8.27 | $7.56 | 157,981,940 |
| 2017-04-13 | $8.17 | $8.39 | $8.11 | $8.23 | $7.52 | 93,241,380 |
| 2017-04-12 | $8.33 | $8.33 | $8.14 | $8.19 | $7.48 | 82,516,540 |
| 2017-04-11 | $8.21 | $8.46 | $8.12 | $8.38 | $7.66 | 160,018,410 |
| 2017-04-10 | $8.31 | $8.45 | $8.16 | $8.21 | $7.50 | 128,697,390 |
| 2017-04-07 | $8.36 | $8.40 | $8.18 | $8.27 | $7.56 | 107,339,300 |
| 2017-04-06 | $8.25 | $8.53 | $8.16 | $8.40 | $7.68 | 207,206,390 |
| 2017-04-05 | $7.86 | $8.35 | $7.82 | $8.27 | $7.56 | 258,274,060 |
| 2017-04-04 | $7.68 | $7.68 | $7.68 | $7.68 | $7.02 | 0 |
| 2017-04-03 | $7.68 | $7.68 | $7.68 | $7.68 | $7.02 | 0 |
| 2017-03-31 | $7.80 | $7.85 | $7.63 | $7.68 | $7.02 | 85,099,400 |
| 2017-03-30 | $7.80 | $8.07 | $7.77 | $7.82 | $7.15 | 135,625,020 |
| 2017-03-29 | $7.83 | $7.99 | $7.79 | $7.83 | $7.16 | 104,962,180 |
| 2017-03-28 | $7.84 | $7.97 | $7.81 | $7.82 | $7.15 | 91,793,380 |
| 2017-03-27 | $7.90 | $8.06 | $7.83 | $7.85 | $7.17 | 141,255,200 |
| 2017-03-24 | $7.63 | $8.15 | $7.55 | $7.98 | $7.29 | 195,228,930 |
| 2017-03-23 | $7.64 | $7.68 | $7.49 | $7.64 | $6.98 | 79,466,420 |
| 2017-03-22 | $7.57 | $7.80 | $7.53 | $7.66 | $7.00 | 135,453,260 |
| 2017-03-21 | $7.45 | $7.66 | $7.42 | $7.59 | $6.94 | 102,547,860 |
| 2017-03-20 | $7.33 | $7.49 | $7.33 | $7.45 | $6.81 | 51,544,850 |
| 2017-03-17 | $7.42 | $7.44 | $7.32 | $7.34 | $6.71 | 42,855,610 |
| 2017-03-16 | $7.36 | $7.42 | $7.33 | $7.38 | $6.74 | 44,317,400 |
| 2017-03-15 | $7.31 | $7.37 | $7.23 | $7.31 | $6.68 | 36,145,380 |
| 2017-03-14 | $7.29 | $7.35 | $7.27 | $7.31 | $6.68 | 29,685,840 |
| 2017-03-13 | $7.25 | $7.34 | $7.17 | $7.31 | $6.68 | 45,028,950 |
| 2017-03-10 | $7.34 | $7.34 | $7.27 | $7.28 | $6.65 | 26,642,740 |
| 2017-03-09 | $7.38 | $7.38 | $7.27 | $7.35 | $6.72 | 38,988,020 |
| 2017-03-08 | $7.37 | $7.48 | $7.36 | $7.39 | $6.75 | 42,240,650 |
| 2017-03-07 | $7.40 | $7.42 | $7.33 | $7.37 | $6.73 | 40,404,680 |
| 2017-03-06 | $7.40 | $7.44 | $7.36 | $7.41 | $6.77 | 40,244,090 |
| 2017-03-03 | $7.42 | $7.44 | $7.31 | $7.42 | $6.78 | 66,652,360 |
| 2017-03-02 | $7.57 | $7.62 | $7.41 | $7.44 | $6.80 | 54,352,130 |
| 2017-03-01 | $7.60 | $7.67 | $7.54 | $7.56 | $6.91 | 61,148,960 |
| 2017-02-28 | $7.57 | $7.62 | $7.50 | $7.61 | $6.95 | 48,256,710 |
| 2017-02-27 | $7.60 | $7.72 | $7.52 | $7.56 | $6.91 | 55,794,930 |
| 2017-02-24 | $7.58 | $7.61 | $7.49 | $7.61 | $6.95 | 51,758,500 |
| 2017-02-23 | $7.69 | $7.73 | $7.55 | $7.61 | $6.95 | 68,066,440 |
| 2017-02-22 | $7.71 | $7.75 | $7.62 | $7.70 | $7.04 | 63,248,960 |
| 2017-02-21 | $7.77 | $7.79 | $7.66 | $7.73 | $7.06 | 64,981,650 |
| 2017-02-20 | $7.56 | $7.75 | $7.56 | $7.74 | $7.07 | 101,652,570 |
| 2017-02-17 | $7.75 | $7.75 | $7.52 | $7.55 | $6.90 | 89,958,210 |
| 2017-02-16 | $7.50 | $7.80 | $7.48 | $7.72 | $7.05 | 111,635,830 |
| 2017-02-15 | $7.66 | $7.66 | $7.50 | $7.52 | $6.87 | 85,283,100 |
| 2017-02-14 | $7.54 | $7.70 | $7.49 | $7.69 | $7.03 | 112,224,460 |
| 2017-02-13 | $7.53 | $7.74 | $7.46 | $7.53 | $6.88 | 121,665,760 |
| 2017-02-10 | $7.33 | $7.66 | $7.30 | $7.50 | $6.85 | 213,012,850 |
| 2017-02-09 | $7.17 | $7.32 | $7.15 | $7.30 | $6.67 | 117,069,700 |
| 2017-02-08 | $7.17 | $7.19 | $7.08 | $7.17 | $6.55 | 46,343,540 |
| 2017-02-07 | $7.24 | $7.26 | $7.14 | $7.18 | $6.56 | 46,107,170 |
| 2017-02-06 | $7.21 | $7.35 | $7.20 | $7.24 | $6.62 | 80,443,460 |
| 2017-02-03 | $7.24 | $7.26 | $7.20 | $7.21 | $6.59 | 23,619,530 |
| 2017-02-02 | $7.25 | $7.25 | $7.25 | $7.25 | $6.63 | 0 |
| 2017-02-01 | $7.25 | $7.25 | $7.25 | $7.25 | $6.63 | 0 |
| 2017-01-31 | $7.25 | $7.25 | $7.25 | $7.25 | $6.63 | 0 |
| 2017-01-30 | $7.25 | $7.25 | $7.25 | $7.25 | $6.63 | 0 |
| 2017-01-27 | $7.25 | $7.25 | $7.25 | $7.25 | $6.63 | 0 |
| 2017-01-26 | $7.34 | $7.36 | $7.20 | $7.25 | $6.63 | 56,282,700 |
| 2017-01-25 | $7.22 | $7.35 | $7.19 | $7.33 | $6.70 | 65,672,280 |
| 2017-01-24 | $7.10 | $7.43 | $7.07 | $7.26 | $6.63 | 71,634,800 |
| 2017-01-23 | $7.09 | $7.14 | $7.07 | $7.10 | $6.49 | 32,133,670 |
| 2017-01-20 | $7.02 | $7.11 | $7.01 | $7.09 | $6.48 | 24,399,480 |
| 2017-01-19 | $7.05 | $7.13 | $7.01 | $7.04 | $6.43 | 29,495,130 |
| 2017-01-18 | $7.02 | $7.16 | $7.00 | $7.07 | $6.46 | 49,030,150 |
| 2017-01-17 | $7.06 | $7.07 | $6.95 | $7.02 | $6.42 | 24,782,700 |
| 2017-01-16 | $7.02 | $7.14 | $6.78 | $7.08 | $6.47 | 107,562,390 |
| 2017-01-13 | $7.01 | $7.09 | $6.96 | $7.04 | $6.43 | 45,395,360 |
| 2017-01-12 | $7.05 | $7.16 | $7.03 | $7.04 | $6.43 | 46,748,430 |
| 2017-01-11 | $7.09 | $7.23 | $6.96 | $7.10 | $6.49 | 76,554,260 |
| 2017-01-10 | $7.24 | $7.24 | $7.10 | $7.11 | $6.50 | 43,745,320 |
| 2017-01-09 | $7.16 | $7.26 | $7.14 | $7.25 | $6.63 | 49,331,190 |
| 2017-01-06 | $7.18 | $7.24 | $7.10 | $7.13 | $6.52 | 49,598,150 |
| 2017-01-05 | $7.27 | $7.31 | $7.18 | $7.21 | $6.59 | 56,264,120 |
| 2017-01-04 | $7.26 | $7.35 | $7.23 | $7.31 | $6.68 | 62,545,010 |
| 2017-01-03 | $7.26 | $7.32 | $7.23 | $7.26 | $6.63 | 47,384,840 |
| 2017-01-02 | $7.26 | $7.26 | $7.26 | $7.26 | $6.63 | 0 |
| 2016-12-30 | $7.28 | $7.35 | $7.15 | $7.26 | $6.63 | 62,155,110 |
| 2016-12-29 | $7.14 | $7.39 | $7.08 | $7.33 | $6.70 | 80,838,680 |
| 2016-12-28 | $7.25 | $7.26 | $7.10 | $7.15 | $6.53 | 44,242,290 |
| 2016-12-27 | $7.25 | $7.40 | $7.24 | $7.26 | $6.63 | 75,152,180 |
| 2016-12-26 | $7.07 | $7.38 | $6.89 | $7.27 | $6.64 | 78,219,880 |
| 2016-12-23 | $7.12 | $7.21 | $7.08 | $7.13 | $6.52 | 47,873,520 |
| 2016-12-22 | $7.14 | $7.28 | $7.11 | $7.16 | $6.54 | 60,184,470 |
| 2016-12-21 | $6.99 | $7.22 | $6.96 | $7.17 | $6.55 | 94,962,190 |
| 2016-12-20 | $6.96 | $7.04 | $6.86 | $6.96 | $6.36 | 37,242,990 |
| 2016-12-19 | $6.93 | $7.05 | $6.90 | $6.96 | $6.36 | 39,330,360 |
| 2016-12-16 | $6.87 | $6.99 | $6.84 | $6.94 | $6.34 | 48,606,930 |
| 2016-12-15 | $6.89 | $6.99 | $6.85 | $6.90 | $6.31 | 48,962,370 |
| 2016-12-14 | $7.09 | $7.11 | $6.83 | $6.87 | $6.28 | 82,643,080 |
| 2016-12-13 | $7.09 | $7.17 | $7.00 | $7.12 | $6.51 | 60,272,480 |
| 2016-12-12 | $7.32 | $7.33 | $6.95 | $7.16 | $6.54 | 121,215,130 |
| 2016-12-09 | $7.21 | $7.47 | $7.16 | $7.39 | $6.75 | 137,389,360 |
| 2016-12-08 | $7.39 | $7.39 | $7.20 | $7.22 | $6.60 | 71,872,180 |
| 2016-12-07 | $7.37 | $7.43 | $7.20 | $7.41 | $6.77 | 72,001,820 |
| 2016-12-06 | $7.32 | $7.51 | $7.30 | $7.36 | $6.73 | 93,379,800 |
| 2016-12-05 | $7.92 | $7.97 | $7.36 | $7.40 | $6.76 | 215,314,270 |
| 2016-12-02 | $8.00 | $8.26 | $7.93 | $8.18 | $7.48 | 156,616,440 |
| 2016-12-01 | $8.00 | $8.13 | $7.92 | $8.03 | $7.34 | 117,680,430 |
| 2016-11-30 | $8.22 | $8.44 | $8.00 | $8.04 | $7.35 | 192,377,250 |
| 2016-11-29 | $7.81 | $8.73 | $7.75 | $8.38 | $7.66 | 346,137,960 |
| 2016-11-28 | $7.59 | $8.07 | $7.57 | $7.94 | $7.26 | 220,507,200 |
| 2016-11-25 | $7.51 | $7.64 | $7.27 | $7.61 | $6.95 | 115,391,440 |
| 2016-11-24 | $7.53 | $7.60 | $7.45 | $7.52 | $6.87 | 81,835,970 |
| 2016-11-23 | $7.60 | $7.69 | $7.46 | $7.49 | $6.84 | 90,347,300 |
| 2016-11-22 | $7.51 | $7.75 | $7.46 | $7.61 | $6.95 | 145,877,040 |
| 2016-11-21 | $7.38 | $7.76 | $7.35 | $7.57 | $6.92 | 158,837,420 |
| 2016-11-18 | $7.57 | $7.63 | $7.34 | $7.37 | $6.73 | 108,640,560 |
| 2016-11-17 | $7.20 | $7.73 | $7.16 | $7.55 | $6.90 | 142,894,560 |
| 2016-11-16 | $7.31 | $7.34 | $7.16 | $7.23 | $6.61 | 66,254,820 |
| 2016-11-15 | $7.44 | $7.45 | $7.27 | $7.30 | $6.67 | 104,172,130 |
| 2016-11-14 | $7.22 | $7.60 | $7.21 | $7.46 | $6.82 | 210,260,310 |
| 2016-11-11 | $7.07 | $7.48 | $7.05 | $7.27 | $6.64 | 187,404,970 |
| 2016-11-10 | $7.02 | $7.30 | $7.02 | $7.11 | $6.50 | 123,567,620 |
| 2016-11-09 | $6.93 | $7.14 | $6.81 | $6.93 | $6.33 | 95,742,370 |
| 2016-11-08 | $7.05 | $7.22 | $6.92 | $6.99 | $6.39 | 93,623,900 |
| 2016-11-07 | $6.99 | $7.08 | $6.88 | $7.00 | $6.40 | 63,994,250 |
| 2016-11-04 | $7.00 | $7.24 | $6.91 | $7.02 | $6.42 | 138,302,810 |
| 2016-11-03 | $6.63 | $7.16 | $6.63 | $7.08 | $6.47 | 201,492,820 |
| 2016-11-02 | $6.82 | $6.82 | $6.62 | $6.65 | $6.08 | 86,300,370 |
| 2016-11-01 | $6.81 | $6.86 | $6.75 | $6.84 | $6.25 | 75,263,700 |
| 2016-10-31 | $6.81 | $6.89 | $6.73 | $6.79 | $6.20 | 0 |
| 2016-10-28 | $7.01 | $7.08 | $6.83 | $6.84 | $6.25 | 102,526,130 |
| 2016-10-27 | $7.08 | $7.14 | $6.93 | $7.05 | $6.44 | 110,583,320 |
| 2016-10-26 | $7.12 | $7.38 | $7.09 | $7.14 | $6.52 | 174,477,340 |
| 2016-10-25 | $7.25 | $7.28 | $7.07 | $7.21 | $6.59 | 196,729,090 |
| 2016-10-24 | $7.04 | $7.49 | $7.00 | $7.32 | $6.69 | 336,581,020 |
| 2016-10-21 | $6.41 | $7.05 | $6.38 | $7.05 | $6.44 | 307,558,310 |
| 2016-10-20 | $6.41 | $6.46 | $6.36 | $6.41 | $5.86 | 37,166,660 |
| 2016-10-19 | $6.49 | $6.59 | $6.41 | $6.44 | $5.89 | 68,230,270 |
| 2016-10-18 | $6.16 | $6.59 | $6.15 | $6.49 | $5.93 | 111,645,250 |
| 2016-10-17 | $6.24 | $6.31 | $6.15 | $6.17 | $5.64 | 40,085,420 |
| 2016-10-14 | $6.13 | $6.25 | $6.09 | $6.24 | $5.70 | 53,478,520 |
| 2016-10-13 | $6.05 | $6.16 | $6.04 | $6.15 | $5.62 | 30,519,100 |
| 2016-10-12 | $6.09 | $6.09 | $6.04 | $6.06 | $5.54 | 13,490,830 |
| 2016-10-11 | $6.08 | $6.12 | $6.07 | $6.10 | $5.57 | 13,568,440 |
| 2016-10-10 | $6.01 | $6.09 | $6.01 | $6.08 | $5.56 | 14,731,820 |
| 2016-10-07 | $5.98 | $5.98 | $5.98 | $5.98 | $5.46 | 0 |
| 2016-10-06 | $5.98 | $5.98 | $5.98 | $5.98 | $5.46 | 0 |
| 2016-10-05 | $5.98 | $5.98 | $5.98 | $5.98 | $5.46 | 0 |
| 2016-10-04 | $5.98 | $5.98 | $5.98 | $5.98 | $5.46 | 0 |
| 2016-10-03 | $5.98 | $5.98 | $5.98 | $5.98 | $5.46 | 0 |
| 2016-09-30 | $5.96 | $6.01 | $5.96 | $5.98 | $5.46 | 8,936,970 |
| 2016-09-29 | $6.00 | $6.07 | $5.97 | $5.98 | $5.46 | 15,282,950 |
| 2016-09-28 | $6.06 | $6.06 | $5.98 | $5.99 | $5.47 | 11,329,990 |
| 2016-09-27 | $6.04 | $6.09 | $5.98 | $6.05 | $5.53 | 19,687,920 |
| 2016-09-26 | $6.20 | $6.20 | $6.04 | $6.05 | $5.53 | 19,504,100 |
| 2016-09-23 | $6.24 | $6.26 | $6.20 | $6.21 | $5.67 | 10,927,060 |
| 2016-09-22 | $6.26 | $6.28 | $6.22 | $6.23 | $5.69 | 17,910,440 |
| 2016-09-21 | $6.27 | $6.28 | $6.21 | $6.23 | $5.69 | 17,438,410 |
| 2016-09-20 | $6.26 | $6.33 | $6.25 | $6.26 | $5.72 | 16,411,330 |
| 2016-09-19 | $6.27 | $6.34 | $6.24 | $6.28 | $5.74 | 19,207,250 |
| 2016-09-16 | $6.27 | $6.27 | $6.27 | $6.27 | $5.73 | 0 |
| 2016-09-15 | $6.27 | $6.27 | $6.27 | $6.27 | $5.73 | 0 |
| 2016-09-14 | $6.32 | $6.37 | $6.25 | $6.27 | $5.73 | 26,055,530 |
| 2016-09-13 | $6.42 | $6.47 | $6.31 | $6.38 | $5.83 | 38,330,660 |
| 2016-09-12 | $6.33 | $6.45 | $6.21 | $6.44 | $5.89 | 60,792,230 |
| 2016-09-09 | $6.31 | $6.42 | $6.28 | $6.37 | $5.82 | 45,064,670 |
| 2016-09-08 | $6.33 | $6.33 | $6.27 | $6.32 | $5.78 | 26,505,490 |
| 2016-09-07 | $6.27 | $6.44 | $6.25 | $6.33 | $5.78 | 55,783,050 |
| 2016-09-06 | $6.20 | $6.26 | $6.11 | $6.26 | $5.72 | 25,055,270 |
| 2016-09-05 | $6.27 | $6.30 | $6.18 | $6.19 | $5.66 | 22,933,730 |
| 2016-09-02 | $6.15 | $6.26 | $6.13 | $6.25 | $5.71 | 28,763,760 |
| 2016-09-01 | $6.27 | $6.34 | $6.15 | $6.15 | $5.62 | 33,535,170 |
| 2016-08-31 | $6.30 | $6.32 | $6.25 | $6.29 | $5.75 | 15,925,400 |
| 2016-08-30 | $6.30 | $6.38 | $6.25 | $6.30 | $5.76 | 23,410,230 |
| 2016-08-29 | $6.18 | $6.40 | $6.12 | $6.34 | $5.79 | 38,233,550 |
| 2016-08-26 | $6.20 | $6.29 | $6.18 | $6.20 | $5.67 | 20,749,120 |
| 2016-08-25 | $6.22 | $6.24 | $6.11 | $6.17 | $5.64 | 26,027,780 |
| 2016-08-24 | $6.28 | $6.37 | $6.26 | $6.28 | $5.74 | 19,806,220 |
| 2016-08-23 | $6.28 | $6.39 | $6.22 | $6.28 | $5.74 | 30,290,330 |
| 2016-08-22 | $6.50 | $6.53 | $6.27 | $6.28 | $5.74 | 60,652,410 |
| 2016-08-19 | $6.32 | $6.63 | $6.25 | $6.50 | $5.94 | 91,356,000 |
| 2016-08-18 | $6.42 | $6.56 | $6.30 | $6.35 | $5.80 | 64,090,450 |
| 2016-08-17 | $6.32 | $6.49 | $6.20 | $6.36 | $5.81 | 73,600,990 |
| 2016-08-16 | $6.23 | $6.56 | $6.19 | $6.38 | $5.83 | 116,882,680 |
| 2016-08-15 | $6.10 | $6.29 | $6.09 | $6.24 | $5.70 | 116,874,890 |
| 2016-08-12 | $5.87 | $6.07 | $5.87 | $6.04 | $5.52 | 48,132,180 |
| 2016-08-11 | $5.93 | $5.98 | $5.87 | $5.88 | $5.37 | 28,252,870 |
| 2016-08-10 | $5.97 | $6.04 | $5.92 | $5.96 | $5.45 | 36,138,870 |
| 2016-08-09 | $5.80 | $6.02 | $5.78 | $5.98 | $5.46 | 68,212,560 |
| 2016-08-08 | $5.72 | $5.82 | $5.70 | $5.81 | $5.31 | 20,027,330 |
| 2016-08-05 | $5.76 | $5.79 | $5.72 | $5.73 | $5.24 | 17,715,610 |
| 2016-08-04 | $5.80 | $5.80 | $5.72 | $5.77 | $5.27 | 20,555,290 |
| 2016-08-03 | $5.79 | $5.85 | $5.77 | $5.80 | $5.30 | 20,323,450 |
| 2016-08-02 | $5.78 | $5.82 | $5.75 | $5.81 | $5.31 | 19,861,130 |
| 2016-08-01 | $5.89 | $5.92 | $5.73 | $5.78 | $5.28 | 49,662,970 |
| 2016-07-29 | $5.82 | $6.08 | $5.79 | $5.95 | $5.44 | 82,677,600 |
| 2016-07-28 | $5.76 | $5.91 | $5.72 | $5.83 | $5.33 | 29,241,700 |
| 2016-07-27 | $5.87 | $5.92 | $5.57 | $5.80 | $5.30 | 42,562,250 |
| 2016-07-26 | $5.80 | $5.87 | $5.80 | $5.86 | $5.36 | 15,885,890 |
| 2016-07-25 | $5.81 | $5.85 | $5.79 | $5.82 | $5.32 | 11,727,200 |
| 2016-07-22 | $5.90 | $5.90 | $5.80 | $5.82 | $5.32 | 21,532,080 |
| 2016-07-21 | $5.89 | $5.94 | $5.89 | $5.89 | $5.38 | 19,186,260 |
| 2016-07-20 | $5.87 | $5.94 | $5.87 | $5.90 | $5.39 | 18,817,410 |
| 2016-07-19 | $5.87 | $5.91 | $5.85 | $5.89 | $5.38 | 16,330,160 |
| 2016-07-18 | $5.92 | $5.94 | $5.85 | $5.87 | $5.36 | 26,926,410 |
| 2016-07-15 | $5.96 | $6.01 | $5.89 | $5.92 | $5.41 | 32,742,390 |
| 2016-07-14 | $5.95 | $5.96 | $5.89 | $5.91 | $5.40 | 31,949,560 |
| 2016-07-13 | $6.00 | $6.17 | $5.97 | $6.04 | $5.45 | 68,384,700 |
| 2016-07-12 | $5.86 | $5.99 | $5.85 | $5.98 | $5.32 | 48,050,240 |
| 2016-07-11 | $5.89 | $5.93 | $5.85 | $5.87 | $5.23 | 26,783,630 |
| 2016-07-08 | $5.89 | $5.92 | $5.85 | $5.86 | $5.22 | 19,342,460 |
| 2016-07-07 | $5.91 | $5.96 | $5.86 | $5.91 | $5.26 | 27,090,580 |
| 2016-07-06 | $5.95 | $5.95 | $5.85 | $5.90 | $5.25 | 40,507,630 |
| 2016-07-05 | $5.81 | $6.05 | $5.80 | $6.00 | $5.34 | 81,694,190 |
| 2016-07-04 | $5.69 | $5.86 | $5.68 | $5.81 | $5.17 | 37,340,820 |
| 2016-07-01 | $5.72 | $5.74 | $5.68 | $5.68 | $5.06 | 15,522,220 |
| 2016-06-30 | $5.79 | $5.80 | $5.68 | $5.71 | $5.08 | 30,570,970 |
| 2016-06-29 | $5.60 | $5.96 | $5.60 | $5.78 | $5.15 | 68,449,850 |
| 2016-06-28 | $5.55 | $5.60 | $5.53 | $5.60 | $4.99 | 17,725,950 |
| 2016-06-27 | $5.51 | $5.58 | $5.50 | $5.57 | $4.96 | 17,292,290 |
| 2016-06-24 | $5.64 | $5.70 | $5.40 | $5.54 | $4.93 | 31,328,610 |
| 2016-06-23 | $5.68 | $5.68 | $5.62 | $5.64 | $5.02 | 18,026,860 |
| 2016-06-22 | $5.64 | $5.68 | $5.63 | $5.68 | $5.06 | 13,938,780 |
| 2016-06-21 | $5.68 | $5.72 | $5.63 | $5.65 | $5.03 | 22,740,490 |
| 2016-06-20 | $5.68 | $5.70 | $5.64 | $5.66 | $5.04 | 15,708,230 |
| 2016-06-17 | $5.69 | $5.75 | $5.64 | $5.67 | $5.05 | 48,211,760 |
| 2016-06-16 | $5.77 | $5.82 | $5.67 | $5.69 | $5.07 | 28,243,870 |
| 2016-06-15 | $5.65 | $5.80 | $5.62 | $5.75 | $5.12 | 19,497,970 |
| 2016-06-14 | $5.70 | $5.75 | $5.66 | $5.71 | $5.08 | 13,405,770 |
| 2016-06-13 | $5.85 | $5.87 | $5.70 | $5.71 | $5.08 | 22,231,890 |
| 2016-06-10 | $5.93 | $5.93 | $5.93 | $5.93 | $5.28 | 0 |
| 2016-06-09 | $5.93 | $5.93 | $5.93 | $5.93 | $5.28 | 0 |
| 2016-06-08 | $5.95 | $5.96 | $5.90 | $5.93 | $5.28 | 15,705,600 |
| 2016-06-07 | $5.97 | $5.99 | $5.93 | $5.95 | $5.30 | 12,993,510 |
| 2016-06-06 | $5.98 | $6.04 | $5.93 | $5.95 | $5.30 | 16,479,270 |
| 2016-06-03 | $5.99 | $6.03 | $5.93 | $5.98 | $5.32 | 18,632,190 |
| 2016-06-02 | $5.98 | $6.00 | $5.92 | $5.96 | $5.31 | 18,999,320 |
| 2016-06-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.35 | 0 |
| 2016-05-31 | $5.81 | $6.02 | $5.80 | $6.01 | $5.35 | 38,357,040 |
| 2016-05-30 | $5.78 | $5.89 | $5.73 | $5.84 | $5.20 | 18,022,110 |
| 2016-05-27 | $5.76 | $5.80 | $5.72 | $5.79 | $5.15 | 15,213,450 |
| 2016-05-26 | $5.77 | $5.83 | $5.69 | $5.76 | $5.13 | 14,040,640 |
| 2016-05-25 | $5.84 | $5.86 | $5.78 | $5.79 | $5.15 | 12,540,940 |
| 2016-05-24 | $5.88 | $5.89 | $5.79 | $5.81 | $5.17 | 11,553,520 |
| 2016-05-23 | $5.90 | $5.93 | $5.84 | $5.88 | $5.23 | 16,944,140 |
| 2016-05-20 | $5.84 | $5.89 | $5.78 | $5.88 | $5.23 | 14,557,580 |
| 2016-05-19 | $5.87 | $5.94 | $5.85 | $5.86 | $5.22 | 10,350,380 |
| 2016-05-18 | $5.99 | $5.99 | $5.78 | $5.89 | $5.24 | 24,299,830 |
| 2016-05-17 | $6.03 | $6.06 | $5.97 | $5.99 | $5.33 | 14,891,770 |
| 2016-05-16 | $6.00 | $6.05 | $5.96 | $6.03 | $5.37 | 19,132,060 |
| 2016-05-13 | $6.02 | $6.16 | $6.00 | $6.01 | $5.35 | 18,252,000 |
| 2016-05-12 | $6.12 | $6.20 | $5.93 | $6.07 | $5.40 | 28,629,930 |
| 2016-05-11 | $6.26 | $6.54 | $6.00 | $6.28 | $5.59 | 55,027,220 |
| 2016-05-10 | $6.29 | $6.29 | $6.29 | $6.29 | $5.60 | 0 |
| 2016-05-09 | $6.29 | $6.29 | $6.29 | $6.29 | $5.60 | 0 |
| 2016-05-06 | $6.29 | $6.29 | $6.29 | $6.29 | $5.60 | 0 |
| 2016-05-05 | $6.29 | $6.29 | $6.29 | $6.29 | $5.60 | 0 |
| 2016-05-04 | $6.29 | $6.29 | $6.29 | $6.29 | $5.60 | 0 |
| 2016-05-03 | $6.29 | $6.29 | $6.29 | $6.29 | $5.60 | 0 |
| 2016-05-02 | $6.29 | $6.29 | $6.29 | $6.29 | $5.60 | 0 |
| 2016-04-29 | $6.29 | $6.29 | $6.29 | $6.29 | $5.60 | 0 |
| 2016-04-28 | $6.29 | $6.29 | $6.29 | $6.29 | $5.60 | 0 |
| 2016-04-27 | $6.29 | $6.29 | $6.29 | $6.29 | $5.60 | 0 |
| 2016-04-26 | $6.23 | $6.35 | $6.21 | $6.29 | $5.60 | 16,424,900 |
| 2016-04-25 | $6.27 | $6.27 | $6.15 | $6.20 | $5.52 | 11,814,210 |
| 2016-04-22 | $6.25 | $6.30 | $6.20 | $6.26 | $5.57 | 13,873,180 |
| 2016-04-21 | $6.31 | $6.40 | $6.25 | $6.27 | $5.58 | 22,009,680 |
| 2016-04-20 | $6.62 | $6.62 | $6.17 | $6.40 | $5.70 | 46,457,180 |
| 2016-04-19 | $6.61 | $6.64 | $6.53 | $6.56 | $5.84 | 17,181,990 |
| 2016-04-18 | $6.63 | $6.64 | $6.54 | $6.55 | $5.83 | 25,148,820 |
| 2016-04-15 | $6.72 | $6.76 | $6.63 | $6.67 | $5.94 | 27,055,760 |
| 2016-04-14 | $6.73 | $6.76 | $6.66 | $6.73 | $5.99 | 32,698,920 |
| 2016-04-13 | $6.64 | $6.81 | $6.64 | $6.68 | $5.95 | 63,492,910 |
| 2016-04-12 | $6.63 | $6.68 | $6.55 | $6.59 | $5.87 | 23,794,600 |
| 2016-04-11 | $6.56 | $6.76 | $6.56 | $6.63 | $5.90 | 35,591,960 |
| 2016-04-08 | $6.58 | $6.60 | $6.39 | $6.50 | $5.79 | 34,096,590 |
| 2016-04-07 | $6.73 | $6.80 | $6.62 | $6.63 | $5.90 | 50,571,460 |
| 2016-04-06 | $6.68 | $6.76 | $6.63 | $6.69 | $5.96 | 56,827,630 |
| 2016-04-05 | $6.45 | $7.07 | $6.44 | $6.73 | $5.99 | 122,061,950 |
| 2016-04-04 | $6.49 | $6.49 | $6.49 | $6.49 | $5.78 | 0 |
| 2016-04-01 | $6.44 | $6.51 | $6.32 | $6.49 | $5.78 | 35,172,310 |
| 2016-03-31 | $6.50 | $6.55 | $6.44 | $6.46 | $5.75 | 38,508,630 |
| 2016-03-30 | $6.38 | $6.47 | $6.33 | $6.46 | $5.75 | 31,561,400 |
| 2016-03-29 | $6.54 | $6.55 | $6.26 | $6.31 | $5.62 | 42,763,450 |
| 2016-03-28 | $6.60 | $6.68 | $6.50 | $6.52 | $5.80 | 27,826,160 |
| 2016-03-25 | $6.55 | $6.61 | $6.50 | $6.57 | $5.85 | 23,863,570 |
| 2016-03-24 | $6.59 | $6.73 | $6.54 | $6.56 | $5.84 | 37,650,770 |
| 2016-03-23 | $6.65 | $6.72 | $6.57 | $6.64 | $5.91 | 36,338,400 |
| 2016-03-22 | $6.73 | $6.78 | $6.64 | $6.69 | $5.96 | 59,461,320 |
| 2016-03-21 | $6.62 | $7.07 | $6.61 | $6.81 | $6.06 | 120,390,420 |
| 2016-03-18 | $6.63 | $6.70 | $6.54 | $6.59 | $5.87 | 97,552,750 |
| 2016-03-17 | $6.57 | $6.63 | $6.48 | $6.57 | $5.85 | 45,205,390 |
| 2016-03-16 | $6.41 | $6.57 | $6.36 | $6.53 | $5.81 | 67,246,670 |
| 2016-03-15 | $6.41 | $6.47 | $6.28 | $6.44 | $5.73 | 32,046,480 |
| 2016-03-14 | $6.38 | $6.49 | $6.33 | $6.41 | $5.71 | 32,715,600 |
| 2016-03-11 | $6.21 | $6.32 | $6.16 | $6.30 | $5.61 | 19,476,780 |
| 2016-03-10 | $6.40 | $6.46 | $6.21 | $6.22 | $5.54 | 17,879,960 |
| 2016-03-09 | $6.35 | $6.48 | $6.23 | $6.47 | $5.76 | 32,488,520 |
| 2016-03-08 | $6.45 | $6.48 | $6.20 | $6.47 | $5.76 | 34,674,050 |
| 2016-03-07 | $6.53 | $6.60 | $6.41 | $6.47 | $5.76 | 40,251,300 |
| 2016-03-04 | $6.26 | $6.45 | $6.21 | $6.45 | $5.74 | 90,200,760 |
| 2016-03-03 | $6.31 | $6.39 | $6.26 | $6.31 | $5.62 | 48,734,500 |
| 2016-03-02 | $6.08 | $6.38 | $6.02 | $6.33 | $5.64 | 56,918,780 |
| 2016-03-01 | $5.93 | $6.07 | $5.83 | $6.02 | $5.36 | 31,091,000 |
| 2016-02-29 | $6.12 | $6.18 | $5.60 | $5.89 | $5.24 | 46,706,950 |
| 2016-02-26 | $6.16 | $6.21 | $6.02 | $6.12 | $5.45 | 34,829,940 |
| 2016-02-25 | $6.72 | $6.72 | $6.05 | $6.06 | $5.40 | 60,135,650 |
| 2016-02-24 | $6.61 | $6.79 | $6.51 | $6.72 | $5.98 | 42,089,370 |
| 2016-02-23 | $6.76 | $6.81 | $6.57 | $6.64 | $5.91 | 35,946,520 |
| 2016-02-22 | $6.71 | $6.84 | $6.64 | $6.80 | $6.05 | 55,947,490 |
| 2016-02-19 | $6.58 | $6.67 | $6.55 | $6.61 | $5.88 | 29,844,880 |
| 2016-02-18 | $6.69 | $6.75 | $6.57 | $6.60 | $5.88 | 51,038,760 |
| 2016-02-17 | $6.41 | $6.83 | $6.38 | $6.69 | $5.96 | 81,599,460 |
| 2016-02-16 | $6.27 | $6.49 | $6.20 | $6.42 | $5.72 | 41,521,580 |
| 2016-02-15 | $6.15 | $6.27 | $6.06 | $6.21 | $5.53 | 19,306,840 |
| 2016-02-12 | $6.32 | $6.32 | $6.32 | $6.32 | $5.63 | 0 |
| 2016-02-11 | $6.32 | $6.32 | $6.32 | $6.32 | $5.63 | 0 |
| 2016-02-10 | $6.32 | $6.32 | $6.32 | $6.32 | $5.63 | 0 |
| 2016-02-09 | $6.32 | $6.32 | $6.32 | $6.32 | $5.63 | 0 |
| 2016-02-08 | $6.32 | $6.32 | $6.32 | $6.32 | $5.63 | 0 |
| 2016-02-05 | $6.37 | $6.44 | $6.30 | $6.32 | $5.63 | 31,411,090 |
| 2016-02-04 | $6.34 | $6.43 | $6.26 | $6.33 | $5.64 | 32,869,870 |
| 2016-02-03 | $6.20 | $6.34 | $6.11 | $6.26 | $5.57 | 37,038,810 |
| 2016-02-02 | $6.11 | $6.36 | $6.11 | $6.27 | $5.58 | 32,500,770 |
| 2016-02-01 | $6.29 | $6.31 | $6.00 | $6.10 | $5.43 | 29,147,840 |
| 2016-01-29 | $6.00 | $6.40 | $6.00 | $6.31 | $5.62 | 42,080,850 |
| 2016-01-28 | $6.30 | $6.35 | $5.93 | $6.02 | $5.36 | 36,147,390 |
| 2016-01-27 | $6.52 | $6.57 | $6.05 | $6.35 | $5.65 | 49,131,660 |
| 2016-01-26 | $6.93 | $6.99 | $6.33 | $6.43 | $5.72 | 44,466,180 |
| 2016-01-25 | $7.05 | $7.11 | $6.97 | $7.03 | $6.26 | 35,475,720 |
| 2016-01-22 | $6.94 | $7.15 | $6.81 | $7.03 | $6.26 | 58,429,820 |
| 2016-01-21 | $7.01 | $7.21 | $6.81 | $6.82 | $6.07 | 74,060,120 |
| 2016-01-20 | $7.35 | $7.56 | $7.20 | $7.24 | $6.45 | 151,530,880 |
| 2016-01-19 | $6.45 | $7.10 | $6.42 | $7.10 | $6.32 | 58,031,620 |
| 2016-01-18 | $6.37 | $6.62 | $6.34 | $6.45 | $5.74 | 30,155,350 |
| 2016-01-15 | $6.80 | $6.87 | $6.42 | $6.50 | $5.79 | 33,453,610 |
| 2016-01-14 | $6.51 | $6.90 | $6.41 | $6.86 | $6.11 | 34,762,880 |
| 2016-01-13 | $7.08 | $7.10 | $6.69 | $6.71 | $5.97 | 36,208,890 |
| 2016-01-12 | $6.96 | $7.19 | $6.76 | $7.02 | $6.25 | 44,573,300 |
| 2016-01-11 | $6.97 | $7.36 | $6.81 | $6.86 | $6.11 | 61,016,990 |
| 2016-01-08 | $7.03 | $7.17 | $6.61 | $7.01 | $6.24 | 48,092,430 |
| 2016-01-07 | $7.40 | $7.40 | $6.80 | $6.85 | $6.10 | 11,347,800 |
| 2016-01-06 | $7.30 | $7.55 | $7.30 | $7.51 | $6.69 | 40,379,950 |
| 2016-01-05 | $7.09 | $7.52 | $7.00 | $7.29 | $6.49 | 46,333,280 |
| 2016-01-04 | $8.00 | $8.00 | $7.30 | $7.33 | $6.53 | 29,845,330 |
| 2016-01-01 | $8.03 | $8.03 | $8.03 | $8.03 | $7.15 | 0 |
| 2015-12-31 | $7.97 | $8.10 | $7.95 | $8.03 | $7.15 | 33,428,690 |
| 2015-12-30 | $7.98 | $8.03 | $7.93 | $7.99 | $7.11 | 21,285,950 |
| 2015-12-29 | $7.92 | $8.00 | $7.87 | $8.00 | $7.12 | 24,402,420 |
| 2015-12-28 | $8.19 | $8.24 | $7.90 | $7.91 | $7.04 | 49,061,990 |
| 2015-12-25 | $8.10 | $8.24 | $8.07 | $8.17 | $7.27 | 28,095,450 |
| 2015-12-24 | $8.29 | $8.33 | $8.01 | $8.08 | $7.19 | 45,329,670 |
| 2015-12-23 | $8.34 | $8.44 | $8.29 | $8.33 | $7.42 | 59,279,260 |
| 2015-12-22 | $8.38 | $8.38 | $8.24 | $8.33 | $7.42 | 42,013,530 |
| 2015-12-21 | $8.13 | $8.44 | $8.10 | $8.36 | $7.44 | 62,594,830 |
| 2015-12-18 | $8.26 | $8.35 | $8.16 | $8.19 | $7.29 | 42,352,240 |
| 2015-12-17 | $8.22 | $8.37 | $8.18 | $8.25 | $7.34 | 51,401,070 |
| 2015-12-16 | $8.14 | $8.26 | $8.12 | $8.14 | $7.25 | 36,323,790 |
| 2015-12-15 | $8.17 | $8.22 | $8.06 | $8.09 | $7.20 | 32,055,220 |
| 2015-12-14 | $7.80 | $8.22 | $7.76 | $8.19 | $7.29 | 42,824,510 |
| 2015-12-11 | $7.90 | $7.95 | $7.83 | $7.91 | $7.04 | 27,966,110 |
| 2015-12-10 | $8.01 | $8.07 | $7.92 | $7.96 | $7.09 | 27,488,330 |
| 2015-12-09 | $8.01 | $8.08 | $7.96 | $8.01 | $7.13 | 29,507,620 |
| 2015-12-08 | $8.23 | $8.26 | $8.01 | $8.02 | $7.14 | 39,709,930 |
| 2015-12-07 | $8.29 | $8.35 | $8.19 | $8.30 | $7.39 | 31,852,160 |
| 2015-12-04 | $8.50 | $8.54 | $8.25 | $8.29 | $7.38 | 62,225,870 |
| 2015-12-03 | $8.50 | $8.65 | $8.36 | $8.56 | $7.62 | 69,286,770 |
| 2015-12-02 | $8.11 | $8.65 | $8.08 | $8.58 | $7.64 | 99,874,820 |
| 2015-12-01 | $8.02 | $8.35 | $7.90 | $8.17 | $7.27 | 54,146,080 |
| 2015-11-30 | $8.18 | $8.25 | $7.61 | $8.00 | $7.12 | 75,321,480 |
| 2015-11-27 | $8.99 | $8.99 | $8.12 | $8.17 | $7.27 | 119,191,490 |
| 2015-11-26 | $9.14 | $9.21 | $9.01 | $9.02 | $8.03 | 60,622,930 |
| 2015-11-25 | $9.06 | $9.14 | $9.00 | $9.09 | $8.09 | 55,249,110 |
| 2015-11-24 | $9.16 | $9.23 | $8.96 | $9.09 | $8.09 | 57,196,600 |
| 2015-11-23 | $9.31 | $9.38 | $9.14 | $9.20 | $8.19 | 84,972,660 |
| 2015-11-20 | $9.22 | $9.35 | $9.10 | $9.16 | $8.15 | 67,266,280 |
| 2015-11-19 | $9.11 | $9.21 | $9.02 | $9.19 | $8.18 | 48,134,110 |
| 2015-11-18 | $9.13 | $9.30 | $8.98 | $9.06 | $8.07 | 79,220,490 |
| 2015-11-17 | $9.27 | $9.47 | $9.10 | $9.14 | $8.14 | 101,002,300 |
| 2015-11-16 | $8.90 | $9.28 | $8.80 | $9.22 | $8.21 | 68,666,560 |
| 2015-11-13 | $9.11 | $9.36 | $9.06 | $9.08 | $8.08 | 87,541,370 |
| 2015-11-12 | $9.43 | $9.48 | $9.11 | $9.20 | $8.19 | 99,507,080 |
| 2015-11-11 | $9.53 | $9.59 | $9.28 | $9.40 | $8.37 | 104,535,000 |
| 2015-11-10 | $9.38 | $9.62 | $9.35 | $9.49 | $8.45 | 126,215,300 |
| 2015-11-09 | $9.25 | $9.99 | $9.25 | $9.53 | $8.48 | 229,511,670 |
| 2015-11-06 | $9.16 | $9.53 | $9.08 | $9.43 | $8.40 | 260,322,610 |
| 2015-11-05 | $8.72 | $9.59 | $8.67 | $9.37 | $8.34 | 377,975,570 |
| 2015-11-04 | $8.30 | $8.74 | $8.27 | $8.72 | $7.76 | 91,047,800 |
| 2015-11-03 | $8.43 | $8.56 | $8.29 | $8.33 | $7.42 | 47,072,970 |
| 2015-11-02 | $8.41 | $8.78 | $8.38 | $8.47 | $7.54 | 62,109,750 |
| 2015-10-30 | $8.44 | $8.71 | $8.43 | $8.55 | $7.61 | 61,049,830 |
| 2015-10-29 | $8.53 | $8.66 | $8.40 | $8.51 | $7.58 | 53,484,430 |
| 2015-10-28 | $8.71 | $8.87 | $8.40 | $8.47 | $7.54 | 73,340,830 |
| 2015-10-27 | $8.80 | $8.90 | $8.39 | $8.76 | $7.80 | 93,201,530 |
| 2015-10-26 | $9.03 | $9.27 | $8.62 | $8.92 | $7.94 | 101,801,040 |
| 2015-10-23 | $8.93 | $9.03 | $8.79 | $8.91 | $7.93 | 96,359,860 |
| 2015-10-22 | $8.72 | $9.19 | $8.43 | $9.02 | $8.03 | 169,316,820 |
| 2015-10-21 | $9.00 | $9.80 | $8.65 | $8.98 | $7.99 | 318,177,480 |
| 2015-10-20 | $8.23 | $9.05 | $8.06 | $8.93 | $7.95 | 151,564,600 |
| 2015-10-19 | $8.40 | $8.47 | $8.12 | $8.23 | $7.33 | 99,254,540 |
| 2015-10-16 | $8.19 | $8.45 | $8.18 | $8.32 | $7.41 | 134,567,840 |
| 2015-10-15 | $7.86 | $8.14 | $7.85 | $8.12 | $7.23 | 79,701,530 |
| 2015-10-14 | $8.02 | $8.19 | $7.90 | $7.91 | $7.04 | 65,629,810 |
| 2015-10-13 | $8.00 | $8.07 | $7.88 | $8.05 | $7.17 | 65,045,590 |
| 2015-10-12 | $7.72 | $8.15 | $7.71 | $8.05 | $7.17 | 94,403,000 |
| 2015-10-09 | $7.66 | $7.74 | $7.60 | $7.68 | $6.84 | 35,459,610 |
| 2015-10-08 | $7.67 | $7.70 | $7.57 | $7.61 | $6.77 | 40,122,400 |
| 2015-10-07 | $7.37 | $7.37 | $7.37 | $7.37 | $6.56 | 0 |
| 2015-10-06 | $7.37 | $7.37 | $7.37 | $7.37 | $6.56 | 0 |
| 2015-10-05 | $7.37 | $7.37 | $7.37 | $7.37 | $6.56 | 0 |
| 2015-10-02 | $7.37 | $7.37 | $7.37 | $7.37 | $6.56 | 0 |
| 2015-10-01 | $7.37 | $7.37 | $7.37 | $7.37 | $6.56 | 0 |
| 2015-09-30 | $7.39 | $7.53 | $7.36 | $7.37 | $6.56 | 28,041,380 |
| 2015-09-29 | $7.46 | $7.52 | $7.33 | $7.36 | $6.55 | 33,752,140 |
| 2015-09-28 | $7.70 | $7.75 | $7.42 | $7.65 | $6.81 | 40,945,440 |
| 2015-09-25 | $7.62 | $8.22 | $7.45 | $7.80 | $6.94 | 79,535,720 |
| 2015-09-24 | $7.80 | $7.90 | $7.68 | $7.81 | $6.95 | 39,370,600 |
| 2015-09-23 | $7.88 | $7.93 | $7.62 | $7.71 | $6.86 | 48,329,930 |
| 2015-09-22 | $8.10 | $8.15 | $7.98 | $8.04 | $7.16 | 61,749,970 |
| 2015-09-21 | $7.80 | $8.12 | $7.74 | $8.11 | $7.22 | 62,457,830 |
| 2015-09-18 | $7.74 | $8.04 | $7.67 | $7.88 | $7.02 | 81,494,190 |
| 2015-09-17 | $7.94 | $8.27 | $7.70 | $7.74 | $6.89 | 113,721,060 |
| 2015-09-16 | $7.26 | $7.96 | $7.19 | $7.83 | $6.97 | 73,183,050 |
| 2015-09-15 | $7.70 | $7.82 | $7.26 | $7.26 | $6.46 | 72,147,150 |
| 2015-09-14 | $8.14 | $8.34 | $7.38 | $8.07 | $7.18 | 122,085,440 |
| 2015-09-11 | $8.04 | $8.19 | $7.83 | $7.98 | $7.10 | 51,565,050 |
| 2015-09-10 | $8.00 | $8.38 | $7.92 | $8.13 | $7.24 | 71,791,720 |
| 2015-09-09 | $8.05 | $8.30 | $7.93 | $8.13 | $7.24 | 83,790,090 |
| 2015-09-08 | $7.70 | $8.06 | $7.28 | $7.97 | $7.10 | 79,501,900 |
| 2015-09-07 | $8.30 | $8.64 | $7.82 | $7.86 | $7.00 | 153,740,780 |
| 2015-09-04 | $8.39 | $8.39 | $8.39 | $8.39 | $7.47 | 0 |
| 2015-09-03 | $8.39 | $8.39 | $8.39 | $8.39 | $7.47 | 0 |
| 2015-09-02 | $7.58 | $8.59 | $7.39 | $8.39 | $7.47 | 214,155,260 |
| 2015-09-01 | $7.67 | $7.99 | $7.15 | $7.93 | $7.06 | 185,287,950 |
| 2015-08-31 | $7.77 | $7.86 | $7.26 | $7.79 | $6.94 | 160,810,090 |
| 2015-08-28 | $7.17 | $7.70 | $7.06 | $7.70 | $6.86 | 171,854,280 |
| 2015-08-27 | $6.78 | $7.04 | $6.51 | $7.00 | $6.23 | 130,665,690 |
| 2015-08-26 | $7.20 | $7.39 | $6.51 | $6.54 | $5.82 | 131,293,710 |
| 2015-08-25 | $7.16 | $7.45 | $7.16 | $7.16 | $6.37 | 131,102,740 |
| 2015-08-24 | $8.45 | $8.50 | $7.95 | $7.95 | $7.08 | 126,766,640 |
| 2015-08-21 | $9.30 | $9.48 | $8.71 | $8.83 | $7.86 | 109,545,170 |
| 2015-08-20 | $9.89 | $9.99 | $9.37 | $9.39 | $8.36 | 89,520,950 |
| 2015-08-19 | $9.51 | $10.28 | $9.17 | $10.07 | $8.97 | 126,177,490 |
| 2015-08-18 | $11.10 | $11.18 | $10.01 | $10.01 | $8.91 | 171,614,730 |
| 2015-08-17 | $11.14 | $11.20 | $10.75 | $11.12 | $9.90 | 149,271,480 |
| 2015-08-14 | $11.10 | $11.45 | $10.96 | $11.16 | $9.94 | 220,915,490 |
| 2015-08-13 | $10.70 | $11.07 | $10.51 | $11.00 | $9.79 | 146,719,210 |
| 2015-08-12 | $10.60 | $11.09 | $10.53 | $10.80 | $9.61 | 148,096,450 |
| 2015-08-11 | $11.00 | $11.02 | $10.67 | $10.76 | $9.58 | 176,978,700 |
| 2015-08-10 | $10.48 | $11.10 | $10.40 | $10.98 | $9.78 | 222,099,270 |
| 2015-08-07 | $10.15 | $10.35 | $10.09 | $10.19 | $9.07 | 84,066,760 |
| 2015-08-06 | $10.00 | $10.32 | $9.90 | $10.01 | $8.91 | 97,572,060 |
| 2015-08-05 | $10.51 | $10.96 | $10.30 | $10.39 | $9.25 | 161,316,830 |
| 2015-08-04 | $10.12 | $10.54 | $9.94 | $10.52 | $9.37 | 148,653,250 |
| 2015-08-03 | $9.70 | $10.20 | $9.63 | $10.18 | $9.06 | 159,517,020 |
| 2015-07-31 | $9.43 | $9.94 | $9.42 | $9.83 | $8.75 | 127,137,390 |
| 2015-07-30 | $9.98 | $10.34 | $9.38 | $9.62 | $8.56 | 161,443,980 |
| 2015-07-29 | $9.60 | $10.20 | $9.35 | $10.12 | $9.01 | 157,185,310 |
| 2015-07-28 | $9.10 | $9.90 | $9.10 | $9.45 | $8.41 | 221,332,770 |
| 2015-07-27 | $10.71 | $10.98 | $10.06 | $10.06 | $8.96 | 230,844,410 |
| 2015-07-24 | $11.05 | $11.75 | $11.00 | $11.18 | $9.95 | 371,429,070 |
| 2015-07-23 | $10.60 | $11.23 | $10.52 | $11.04 | $9.83 | 243,839,850 |
Power Construction Corp of China Ltd (601669) News Headlines
Recent Power Construction Corp of China Ltd (601669) News
Similar Companies to Power Construction Corp of China Ltd (601669) 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 | -- | -- | -- |