CRRC Corp Ltd (601766) Exchange: SHG
Data as of July 9, 2025
$7.18 ($0.07) 0.98%
CRRC Corp Ltd - Daily Information
Click for more stock information on CRRC Corp Ltd.| Daily Information | Data |
|---|---|
| Date | July 9, 2025 |
| Open | $7.11 |
| Previous Close | $7.18 |
| High | $7.19 |
| Low | $7.09 |
| Adjusted Open | $7.11 |
| Previous Adjusted Close | $7.18 |
| Adjusted High | $7.19 |
| Adjusted Low | $7.09 |
About CRRC Corp Ltd (601766)
CRRC Corporation Limited, formerly CSR Corporation Limited, is principally engaged in the research, development, manufacture and distribution of railway transportation equipment. The Company's main businesses consist of the research, design, manufacture, repair, sale and leasing of railway locomotives, passenger carriages, freight wagons, electric multiple units (EMUs), rapid transit vehicles, and related key components. The Company also involves in businesses related to railway transportation equipment technology, as well as the manufacture of wind power equipment, engineering machinery, composite materials, automobile equipment and electrical components. The Company operates its businesses in domestic and overseas markets.
Invest in CRRC Corp Ltd (601766)
Historical Stock Data for CRRC Corp Ltd (601766)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | $7.11 | $7.19 | $7.09 | $7.18 | $7.18 | 58,889,340 |
| 2025-07-07 | $7.13 | $7.14 | $7.08 | $7.11 | $7.11 | 34,516,930 |
| 2025-07-04 | $7.10 | $7.16 | $7.08 | $7.13 | $7.13 | 57,823,180 |
| 2025-07-03 | $7.08 | $7.12 | $7.06 | $7.10 | $7.10 | 54,686,930 |
| 2025-07-02 | $7.02 | $7.08 | $7.01 | $7.07 | $7.07 | 63,780,820 |
| 2025-06-30 | $7.05 | $7.09 | $7.02 | $7.04 | $7.04 | 50,323,380 |
| 2025-06-27 | $7.07 | $7.15 | $7.04 | $7.05 | $7.05 | 71,156,940 |
| 2025-06-26 | $7.06 | $7.13 | $7.05 | $7.07 | $7.07 | 67,334,140 |
| 2025-06-25 | $7.04 | $7.09 | $6.96 | $7.08 | $7.08 | 97,836,180 |
| 2025-06-24 | $7.03 | $7.11 | $7.01 | $7.03 | $7.03 | 92,480,620 |
| 2025-06-23 | $7.01 | $7.03 | $6.96 | $7.00 | $7.00 | 55,570,140 |
| 2025-06-20 | $7.02 | $7.10 | $7.01 | $7.03 | $7.03 | 56,645,810 |
| 2025-06-19 | $7.12 | $7.14 | $6.96 | $7.01 | $7.01 | 92,832,130 |
| 2025-06-18 | $7.15 | $7.20 | $7.13 | $7.13 | $7.13 | 43,101,020 |
| 2025-06-17 | $7.16 | $7.18 | $7.13 | $7.16 | $7.16 | 39,073,130 |
| 2025-06-13 | $7.14 | $7.22 | $7.12 | $7.22 | $7.22 | 68,551,400 |
| 2025-06-12 | $7.15 | $7.17 | $7.10 | $7.14 | $7.14 | 42,863,380 |
| 2025-06-11 | $7.12 | $7.21 | $7.11 | $7.16 | $7.16 | 52,541,030 |
| 2025-06-10 | $7.17 | $7.21 | $7.10 | $7.11 | $7.11 | 52,162,370 |
| 2025-06-09 | $7.18 | $7.24 | $7.17 | $7.19 | $7.19 | 40,540,990 |
| 2025-06-06 | $7.17 | $7.22 | $7.16 | $7.18 | $7.18 | 40,392,250 |
| 2025-06-05 | $7.15 | $7.20 | $7.11 | $7.17 | $7.17 | 46,263,180 |
| 2025-06-04 | $7.20 | $7.22 | $7.14 | $7.15 | $7.15 | 55,342,320 |
| 2025-06-03 | $7.18 | $7.24 | $7.16 | $7.21 | $7.21 | 46,503,230 |
| 2025-05-30 | $7.24 | $7.26 | $7.17 | $7.20 | $7.20 | 53,017,180 |
| 2025-05-29 | $7.23 | $7.29 | $7.22 | $7.25 | $7.25 | 46,150,400 |
| 2025-05-28 | $7.27 | $7.28 | $7.22 | $7.23 | $7.23 | 29,278,910 |
| 2025-05-27 | $7.23 | $7.30 | $7.22 | $7.25 | $7.25 | 44,301,260 |
| 2025-05-26 | $7.27 | $7.30 | $7.20 | $7.23 | $7.23 | 50,772,350 |
| 2025-05-23 | $7.37 | $7.44 | $7.28 | $7.28 | $7.28 | 52,273,190 |
| 2025-05-22 | $7.25 | $7.44 | $7.24 | $7.39 | $7.39 | 95,591,940 |
| 2025-05-21 | $7.30 | $7.32 | $7.26 | $7.26 | $7.26 | 41,543,470 |
| 2025-05-20 | $7.29 | $7.34 | $7.28 | $7.29 | $7.29 | 34,887,620 |
| 2025-05-19 | $7.28 | $7.33 | $7.25 | $7.31 | $7.31 | 41,273,190 |
| 2025-05-16 | $7.34 | $7.37 | $7.23 | $7.28 | $7.28 | 58,497,090 |
| 2025-05-15 | $7.35 | $7.40 | $7.32 | $7.35 | $7.35 | 48,997,900 |
| 2025-05-14 | $7.33 | $7.40 | $7.26 | $7.36 | $7.36 | 61,648,190 |
| 2025-05-13 | $7.42 | $7.42 | $7.27 | $7.32 | $7.32 | 75,154,050 |
| 2025-05-12 | $7.26 | $7.38 | $7.21 | $7.30 | $7.30 | 71,540,250 |
| 2025-05-09 | $7.26 | $7.26 | $7.18 | $7.21 | $7.21 | 42,646,290 |
| 2025-05-08 | $7.11 | $7.29 | $7.10 | $7.24 | $7.24 | 97,252,000 |
| 2025-05-07 | $7.19 | $7.19 | $7.05 | $7.15 | $7.15 | 93,699,410 |
| 2025-05-06 | $7.06 | $7.10 | $7.01 | $7.05 | $7.05 | 84,368,150 |
| 2025-04-30 | $7.14 | $7.16 | $7.01 | $7.02 | $7.02 | 88,723,100 |
| 2025-04-29 | $7.03 | $7.13 | $7.01 | $7.12 | $7.12 | 65,457,610 |
| 2025-04-28 | $7.02 | $7.06 | $6.97 | $7.03 | $7.03 | 60,999,630 |
| 2025-04-25 | $7.04 | $7.07 | $6.99 | $7.01 | $7.01 | 48,848,000 |
| 2025-04-24 | $7.00 | $7.05 | $6.98 | $7.03 | $7.03 | 62,507,070 |
| 2025-04-23 | $7.01 | $7.04 | $6.96 | $6.99 | $6.99 | 58,104,520 |
| 2025-04-22 | $6.97 | $7.02 | $6.95 | $6.99 | $6.99 | 52,517,900 |
| 2025-04-21 | $7.02 | $7.04 | $6.97 | $6.98 | $6.98 | 48,114,970 |
| 2025-04-18 | $7.00 | $7.04 | $6.96 | $7.02 | $7.02 | 51,414,330 |
| 2025-04-17 | $6.99 | $7.05 | $6.96 | $7.03 | $7.03 | 69,214,350 |
| 2025-04-16 | $6.93 | $7.03 | $6.90 | $7.03 | $7.03 | 125,433,410 |
| 2025-04-15 | $6.94 | $6.96 | $6.86 | $6.95 | $6.95 | 82,767,140 |
| 2025-04-14 | $6.95 | $6.99 | $6.91 | $6.96 | $6.96 | 100,461,350 |
| 2025-04-11 | $6.99 | $6.99 | $6.88 | $6.96 | $6.96 | 129,249,900 |
| 2025-04-10 | $7.22 | $7.22 | $6.95 | $6.99 | $6.99 | 234,962,300 |
| 2025-04-09 | $7.10 | $7.15 | $6.79 | $7.15 | $7.15 | 282,692,170 |
| 2025-04-08 | $6.69 | $7.02 | $6.69 | $7.02 | $7.02 | 316,961,710 |
| 2025-04-07 | $6.72 | $6.73 | $6.26 | $6.38 | $6.38 | 235,474,550 |
| 2025-04-03 | $6.86 | $6.97 | $6.84 | $6.91 | $6.91 | 81,502,130 |
| 2025-04-02 | $6.99 | $7.05 | $6.92 | $6.93 | $6.93 | 79,293,360 |
| 2025-04-01 | $7.08 | $7.10 | $6.94 | $6.98 | $6.98 | 118,259,600 |
| 2025-03-31 | $7.27 | $7.28 | $7.05 | $7.06 | $7.06 | 126,709,150 |
| 2025-03-28 | $7.36 | $7.39 | $7.29 | $7.30 | $7.30 | 57,582,680 |
| 2025-03-27 | $7.39 | $7.43 | $7.32 | $7.38 | $7.38 | 50,655,030 |
| 2025-03-26 | $7.40 | $7.43 | $7.36 | $7.41 | $7.41 | 49,457,730 |
| 2025-03-25 | $7.30 | $7.42 | $7.25 | $7.38 | $7.38 | 64,573,510 |
| 2025-03-24 | $7.31 | $7.39 | $7.26 | $7.30 | $7.30 | 68,247,810 |
| 2025-03-21 | $7.37 | $7.52 | $7.30 | $7.31 | $7.31 | 106,242,960 |
| 2025-03-20 | $7.42 | $7.42 | $7.32 | $7.39 | $7.39 | 66,118,720 |
| 2025-03-19 | $7.41 | $7.44 | $7.38 | $7.43 | $7.43 | 45,503,060 |
| 2025-03-18 | $7.46 | $7.47 | $7.40 | $7.41 | $7.41 | 54,169,730 |
| 2025-03-17 | $7.61 | $7.61 | $7.43 | $7.43 | $7.43 | 99,469,040 |
| 2025-03-14 | $7.28 | $7.55 | $7.28 | $7.52 | $7.52 | 143,019,410 |
| 2025-03-13 | $7.33 | $7.36 | $7.25 | $7.28 | $7.28 | 68,257,580 |
| 2025-03-12 | $7.40 | $7.40 | $7.30 | $7.33 | $7.33 | 78,554,900 |
| 2025-03-11 | $7.39 | $7.46 | $7.33 | $7.40 | $7.40 | 87,166,840 |
| 2025-03-10 | $7.58 | $7.65 | $7.42 | $7.44 | $7.44 | 106,733,350 |
| 2025-03-07 | $7.57 | $7.61 | $7.54 | $7.59 | $7.59 | 79,916,430 |
| 2025-03-06 | $7.56 | $7.60 | $7.46 | $7.57 | $7.57 | 82,636,140 |
| 2025-03-05 | $7.50 | $7.60 | $7.48 | $7.55 | $7.55 | 62,270,610 |
| 2025-03-04 | $7.48 | $7.54 | $7.47 | $7.52 | $7.52 | 48,367,340 |
| 2025-03-03 | $7.50 | $7.63 | $7.48 | $7.50 | $7.50 | 85,629,590 |
| 2025-02-28 | $7.57 | $7.68 | $7.48 | $7.48 | $7.48 | 94,288,740 |
| 2025-02-27 | $7.52 | $7.59 | $7.48 | $7.59 | $7.59 | 68,683,100 |
| 2025-02-26 | $7.51 | $7.62 | $7.50 | $7.54 | $7.54 | 60,303,590 |
| 2025-02-25 | $7.58 | $7.64 | $7.48 | $7.51 | $7.51 | 79,881,850 |
| 2025-02-24 | $7.56 | $7.72 | $7.53 | $7.63 | $7.63 | 101,055,090 |
| 2025-02-20 | $7.53 | $7.53 | $7.35 | $7.42 | $7.42 | 103,116,070 |
| 2025-02-19 | $7.54 | $7.67 | $7.52 | $7.55 | $7.55 | 96,386,280 |
| 2025-02-18 | $7.55 | $7.70 | $7.51 | $7.55 | $7.55 | 116,073,360 |
| 2025-02-17 | $7.58 | $7.60 | $7.47 | $7.55 | $7.55 | 77,051,210 |
| 2025-02-14 | $7.40 | $7.55 | $7.39 | $7.54 | $7.54 | 82,797,630 |
| 2025-02-13 | $7.45 | $7.49 | $7.40 | $7.41 | $7.41 | 58,270,130 |
| 2025-02-12 | $7.38 | $7.48 | $7.37 | $7.45 | $7.45 | 47,425,250 |
| 2025-02-11 | $7.46 | $7.49 | $7.37 | $7.40 | $7.40 | 54,665,260 |
| 2025-02-10 | $7.46 | $7.54 | $7.40 | $7.48 | $7.48 | 76,989,110 |
| 2025-02-07 | $7.36 | $7.52 | $7.30 | $7.46 | $7.46 | 97,756,660 |
| 2025-02-06 | $7.30 | $7.38 | $7.18 | $7.37 | $7.37 | 80,985,230 |
| 2025-02-05 | $7.49 | $7.49 | $7.30 | $7.33 | $7.33 | 70,809,480 |
| 2025-01-27 | $7.46 | $7.54 | $7.44 | $7.44 | $7.44 | 56,692,740 |
| 2025-01-24 | $7.39 | $7.51 | $7.35 | $7.45 | $7.45 | 76,998,630 |
| 2025-01-23 | $7.38 | $7.49 | $7.36 | $7.38 | $7.38 | 83,722,960 |
| 2025-01-22 | $7.40 | $7.42 | $7.26 | $7.32 | $7.32 | 79,530,450 |
| 2025-01-21 | $7.47 | $7.56 | $7.39 | $7.42 | $7.42 | 76,520,620 |
| 2025-01-20 | $7.55 | $7.58 | $7.41 | $7.43 | $7.43 | 65,122,810 |
| 2025-01-17 | $7.46 | $7.51 | $7.38 | $7.47 | $7.47 | 43,595,830 |
| 2025-01-16 | $7.49 | $7.58 | $7.43 | $7.45 | $7.45 | 58,751,460 |
| 2025-01-15 | $7.53 | $7.54 | $7.43 | $7.47 | $7.47 | 50,791,920 |
| 2025-01-14 | $7.39 | $7.56 | $7.38 | $7.53 | $7.53 | 71,726,200 |
| 2025-01-13 | $7.45 | $7.48 | $7.34 | $7.40 | $7.40 | 62,695,490 |
| 2025-01-09 | $7.64 | $7.65 | $7.52 | $7.54 | $7.54 | 58,359,770 |
| 2025-01-08 | $7.67 | $7.73 | $7.51 | $7.64 | $7.64 | 73,556,050 |
| 2025-01-07 | $7.70 | $7.74 | $7.56 | $7.65 | $7.65 | 59,739,250 |
| 2025-01-06 | $7.83 | $7.85 | $7.62 | $7.70 | $7.70 | 78,236,290 |
| 2025-01-03 | $8.00 | $8.08 | $7.80 | $7.83 | $7.83 | 96,125,930 |
| 2025-01-02 | $8.36 | $8.42 | $7.91 | $7.96 | $7.96 | 140,116,980 |
| 2024-12-31 | $8.37 | $8.50 | $8.35 | $8.38 | $8.38 | 119,020,920 |
| 2024-12-30 | $8.40 | $8.55 | $8.36 | $8.37 | $8.37 | 89,492,880 |
| 2024-12-27 | $8.26 | $8.37 | $8.23 | $8.35 | $8.35 | 78,174,180 |
| 2024-12-26 | $8.38 | $8.38 | $8.20 | $8.25 | $8.25 | 63,125,720 |
| 2024-12-25 | $8.38 | $8.39 | $8.27 | $8.37 | $8.37 | 74,932,940 |
| 2024-12-24 | $8.13 | $8.40 | $8.09 | $8.38 | $8.38 | 133,825,260 |
| 2024-12-23 | $8.09 | $8.16 | $8.06 | $8.09 | $8.09 | 60,661,360 |
| 2024-12-20 | $8.14 | $8.17 | $8.06 | $8.08 | $8.08 | 71,220,320 |
| 2024-12-19 | $8.19 | $8.21 | $8.12 | $8.14 | $8.14 | 62,224,130 |
| 2024-12-18 | $8.23 | $8.33 | $8.19 | $8.24 | $8.24 | 79,498,310 |
| 2024-12-17 | $8.00 | $8.19 | $7.99 | $8.16 | $8.16 | 123,046,900 |
| 2024-12-16 | $8.03 | $8.18 | $7.98 | $8.00 | $8.00 | 110,383,520 |
| 2024-12-13 | $8.30 | $8.32 | $7.98 | $8.03 | $8.03 | 295,982,470 |
| 2024-12-12 | $8.38 | $8.40 | $8.27 | $8.35 | $8.35 | 101,798,230 |
| 2024-12-11 | $8.40 | $8.45 | $8.33 | $8.38 | $8.38 | 82,698,160 |
| 2024-12-10 | $8.58 | $8.60 | $8.40 | $8.42 | $8.42 | 104,953,110 |
| 2024-12-09 | $8.27 | $8.40 | $8.20 | $8.37 | $8.37 | 87,747,440 |
| 2024-12-06 | $8.23 | $8.32 | $8.20 | $8.28 | $8.28 | 72,780,910 |
| 2024-12-05 | $8.18 | $8.31 | $8.16 | $8.23 | $8.23 | 73,640,960 |
| 2024-12-04 | $8.21 | $8.27 | $8.13 | $8.20 | $8.20 | 75,333,300 |
| 2024-12-03 | $8.16 | $8.26 | $8.09 | $8.25 | $8.25 | 100,978,820 |
| 2024-12-02 | $8.14 | $8.30 | $8.10 | $8.16 | $8.16 | 149,981,500 |
| 2024-11-29 | $7.92 | $7.99 | $7.85 | $7.93 | $7.93 | 70,459,860 |
| 2024-11-28 | $7.96 | $8.01 | $7.86 | $7.88 | $7.88 | 59,026,770 |
| 2024-11-27 | $7.80 | $7.97 | $7.75 | $7.95 | $7.95 | 64,207,620 |
| 2024-11-26 | $7.85 | $7.88 | $7.79 | $7.81 | $7.81 | 48,091,810 |
| 2024-11-25 | $7.95 | $7.99 | $7.82 | $7.87 | $7.87 | 70,135,570 |
| 2024-11-22 | $8.18 | $8.21 | $7.91 | $7.93 | $7.93 | 85,783,190 |
| 2024-11-21 | $8.13 | $8.19 | $8.10 | $8.17 | $8.17 | 52,559,540 |
| 2024-11-20 | $8.18 | $8.19 | $8.10 | $8.15 | $8.15 | 71,535,150 |
| 2024-11-19 | $8.37 | $8.37 | $8.10 | $8.17 | $8.17 | 124,220,170 |
| 2024-11-18 | $8.18 | $8.64 | $8.18 | $8.37 | $8.37 | 200,396,930 |
| 2024-11-15 | $8.22 | $8.33 | $8.11 | $8.13 | $8.13 | 103,064,470 |
| 2024-11-14 | $8.30 | $8.36 | $8.25 | $8.26 | $8.26 | 66,141,650 |
| 2024-11-13 | $8.18 | $8.42 | $8.16 | $8.35 | $8.35 | 103,401,910 |
| 2024-11-12 | $8.42 | $8.47 | $8.18 | $8.21 | $8.21 | 147,595,790 |
| 2024-11-11 | $8.51 | $8.58 | $8.34 | $8.43 | $8.43 | 123,106,360 |
| 2024-11-08 | $8.89 | $8.92 | $8.54 | $8.60 | $8.60 | 151,721,720 |
| 2024-11-07 | $8.61 | $8.84 | $8.58 | $8.82 | $8.82 | 122,900,920 |
| 2024-11-06 | $8.54 | $8.82 | $8.52 | $8.66 | $8.66 | 150,951,490 |
| 2024-11-05 | $8.47 | $8.55 | $8.33 | $8.55 | $8.55 | 128,750,550 |
| 2024-11-04 | $8.41 | $8.49 | $8.34 | $8.49 | $8.49 | 81,735,340 |
| 2024-11-01 | $8.33 | $8.61 | $8.29 | $8.46 | $8.46 | 164,593,130 |
| 2024-10-31 | $8.39 | $8.40 | $8.10 | $8.32 | $8.32 | 132,336,400 |
| 2024-10-30 | $8.32 | $8.49 | $8.29 | $8.36 | $8.36 | 99,039,330 |
| 2024-10-29 | $8.28 | $8.44 | $8.24 | $8.32 | $8.32 | 117,047,840 |
| 2024-10-28 | $8.17 | $8.26 | $8.06 | $8.25 | $8.25 | 83,800,580 |
| 2024-10-25 | $8.27 | $8.31 | $8.14 | $8.16 | $8.16 | 93,794,950 |
| 2024-10-24 | $8.20 | $8.33 | $8.16 | $8.27 | $8.27 | 71,702,220 |
| 2024-10-23 | $8.21 | $8.37 | $8.20 | $8.25 | $8.25 | 105,242,930 |
| 2024-10-22 | $8.16 | $8.32 | $8.13 | $8.21 | $8.21 | 87,654,730 |
| 2024-10-21 | $8.21 | $8.36 | $8.13 | $8.18 | $8.18 | 154,420,820 |
| 2024-10-18 | $7.92 | $8.28 | $7.88 | $8.17 | $8.17 | 161,155,360 |
| 2024-10-17 | $8.10 | $8.19 | $7.97 | $7.98 | $7.98 | 87,813,790 |
| 2024-10-16 | $8.05 | $8.22 | $8.02 | $8.09 | $8.09 | 99,765,090 |
| 2024-10-15 | $8.28 | $8.35 | $8.11 | $8.13 | $8.13 | 120,205,160 |
| 2024-10-14 | $8.07 | $8.34 | $8.07 | $8.28 | $8.28 | 184,133,410 |
| 2024-10-11 | $8.60 | $8.60 | $7.99 | $8.06 | $8.06 | 223,267,570 |
| 2024-10-10 | $7.95 | $8.75 | $7.94 | $8.51 | $8.51 | 384,600,840 |
| 2024-10-09 | $8.60 | $8.60 | $7.93 | $7.95 | $7.95 | 278,490,820 |
| 2024-10-08 | $8.99 | $8.99 | $8.26 | $8.60 | $8.60 | 412,440,100 |
| 2024-09-30 | $7.83 | $8.29 | $7.73 | $8.17 | $8.17 | 344,544,860 |
| 2024-09-27 | $7.76 | $7.89 | $7.57 | $7.65 | $7.65 | 134,033,110 |
| 2024-09-26 | $7.57 | $7.64 | $7.45 | $7.63 | $7.63 | 133,954,300 |
| 2024-09-25 | $7.44 | $7.60 | $7.41 | $7.52 | $7.52 | 165,230,410 |
| 2024-09-24 | $7.10 | $7.32 | $7.03 | $7.31 | $7.31 | 138,847,640 |
| 2024-09-23 | $6.84 | $7.06 | $6.80 | $7.02 | $7.02 | 102,322,790 |
| 2024-09-20 | $6.85 | $6.87 | $6.77 | $6.85 | $6.85 | 83,322,800 |
| 2024-09-19 | $6.89 | $6.93 | $6.76 | $6.89 | $6.89 | 87,781,500 |
| 2024-09-18 | $6.75 | $6.87 | $6.72 | $6.86 | $6.86 | 61,317,130 |
| 2024-09-13 | $6.81 | $6.83 | $6.74 | $6.78 | $6.78 | 64,431,180 |
| 2024-09-12 | $6.67 | $6.89 | $6.65 | $6.83 | $6.83 | 111,255,080 |
| 2024-09-11 | $6.74 | $6.75 | $6.60 | $6.67 | $6.67 | 77,046,460 |
| 2024-09-10 | $6.70 | $6.77 | $6.64 | $6.74 | $6.74 | 68,291,970 |
| 2024-09-09 | $6.79 | $6.83 | $6.65 | $6.72 | $6.72 | 104,128,830 |
| 2024-09-06 | $6.89 | $7.00 | $6.82 | $6.83 | $6.83 | 71,032,510 |
| 2024-09-05 | $6.90 | $6.98 | $6.82 | $6.89 | $6.89 | 86,011,550 |
| 2024-09-04 | $6.85 | $6.91 | $6.74 | $6.88 | $6.88 | 87,286,240 |
| 2024-09-03 | $6.89 | $6.97 | $6.75 | $6.92 | $6.92 | 117,261,740 |
| 2024-09-02 | $7.17 | $7.17 | $6.87 | $6.91 | $6.91 | 195,190,940 |
| 2024-08-30 | $7.24 | $7.25 | $7.13 | $7.14 | $7.14 | 175,531,310 |
| 2024-08-29 | $7.32 | $7.35 | $7.21 | $7.26 | $7.26 | 104,721,280 |
| 2024-08-28 | $7.45 | $7.58 | $7.30 | $7.32 | $7.32 | 121,988,740 |
| 2024-08-27 | $7.64 | $7.68 | $7.36 | $7.45 | $7.45 | 138,519,260 |
| 2024-08-26 | $7.90 | $7.90 | $7.55 | $7.68 | $7.68 | 216,102,890 |
| 2024-08-23 | $8.05 | $8.09 | $7.97 | $8.09 | $8.09 | 78,221,150 |
| 2024-08-22 | $7.94 | $8.13 | $7.92 | $8.05 | $8.05 | 120,220,620 |
| 2024-08-21 | $7.91 | $7.96 | $7.86 | $7.94 | $7.94 | 58,571,350 |
| 2024-08-20 | $8.00 | $8.01 | $7.87 | $7.92 | $7.92 | 86,556,820 |
| 2024-08-19 | $7.79 | $8.05 | $7.76 | $8.02 | $8.02 | 200,420,330 |
| 2024-08-16 | $7.64 | $7.68 | $7.56 | $7.62 | $7.62 | 54,041,450 |
| 2024-08-15 | $7.42 | $7.67 | $7.38 | $7.62 | $7.62 | 104,361,270 |
| 2024-08-14 | $7.49 | $7.50 | $7.38 | $7.42 | $7.42 | 51,365,830 |
| 2024-08-13 | $7.55 | $7.67 | $7.55 | $7.66 | $7.66 | 60,722,370 |
| 2024-08-12 | $7.58 | $7.65 | $7.52 | $7.56 | $7.56 | 46,653,530 |
| 2024-08-09 | $7.63 | $7.69 | $7.56 | $7.59 | $7.59 | 45,511,680 |
| 2024-08-08 | $7.63 | $7.68 | $7.48 | $7.59 | $7.59 | 89,960,210 |
| 2024-08-07 | $7.71 | $7.81 | $7.65 | $7.66 | $7.66 | 72,029,490 |
| 2024-08-06 | $7.78 | $7.84 | $7.64 | $7.72 | $7.72 | 77,973,710 |
| 2024-08-05 | $7.97 | $8.01 | $7.75 | $7.76 | $7.76 | 131,761,980 |
| 2024-08-02 | $7.96 | $8.07 | $7.88 | $8.02 | $8.02 | 134,986,120 |
| 2024-08-01 | $7.85 | $8.13 | $7.80 | $8.08 | $8.08 | 266,034,160 |
| 2024-07-31 | $7.68 | $7.73 | $7.51 | $7.63 | $7.63 | 144,621,760 |
| 2024-07-30 | $7.72 | $7.74 | $7.61 | $7.72 | $7.72 | 89,234,290 |
| 2024-07-29 | $7.71 | $7.94 | $7.69 | $7.77 | $7.77 | 96,342,820 |
| 2024-07-26 | $7.77 | $7.84 | $7.65 | $7.72 | $7.72 | 97,907,210 |
| 2024-07-25 | $7.90 | $7.92 | $7.68 | $7.76 | $7.76 | 120,996,140 |
| 2024-07-24 | $7.74 | $8.00 | $7.72 | $7.95 | $7.95 | 147,624,090 |
| 2024-07-23 | $7.84 | $7.89 | $7.78 | $7.80 | $7.80 | 81,767,550 |
| 2024-07-22 | $7.99 | $8.02 | $7.70 | $7.84 | $7.84 | 154,255,930 |
| 2024-07-19 | $7.74 | $8.00 | $7.70 | $7.96 | $7.96 | 154,854,260 |
| 2024-07-18 | $7.60 | $7.79 | $7.55 | $7.77 | $7.77 | 117,328,100 |
| 2024-07-17 | $7.66 | $7.66 | $7.53 | $7.60 | $7.60 | 74,377,430 |
| 2024-07-16 | $7.66 | $7.72 | $7.62 | $7.67 | $7.67 | 67,563,580 |
| 2024-07-15 | $7.58 | $7.72 | $7.57 | $7.67 | $7.67 | 71,805,790 |
| 2024-07-12 | $7.73 | $7.73 | $7.54 | $7.62 | $7.62 | 114,188,790 |
| 2024-07-11 | $7.67 | $7.76 | $7.62 | $7.74 | $7.74 | 78,533,870 |
| 2024-07-10 | $7.79 | $7.89 | $7.62 | $7.66 | $7.66 | 132,103,530 |
| 2024-07-09 | $7.73 | $7.82 | $7.61 | $7.81 | $7.81 | 120,852,510 |
| 2024-07-08 | $7.70 | $7.78 | $7.64 | $7.70 | $7.70 | 103,789,540 |
| 2024-07-05 | $7.67 | $7.73 | $7.53 | $7.66 | $7.66 | 166,209,250 |
| 2024-07-04 | $7.75 | $7.82 | $7.68 | $7.69 | $7.69 | 119,863,270 |
| 2024-07-03 | $7.67 | $7.80 | $7.65 | $7.74 | $7.74 | 145,475,590 |
| 2024-07-02 | $7.60 | $7.75 | $7.57 | $7.67 | $7.67 | 165,908,140 |
| 2024-07-01 | $7.51 | $7.64 | $7.48 | $7.62 | $7.62 | 157,166,510 |
| 2024-06-28 | $7.17 | $7.60 | $7.15 | $7.51 | $7.51 | 258,115,640 |
| 2024-06-27 | $7.16 | $7.25 | $7.13 | $7.18 | $7.18 | 119,704,400 |
| 2024-06-26 | $7.10 | $7.22 | $7.07 | $7.20 | $7.20 | 90,363,530 |
| 2024-06-25 | $7.09 | $7.25 | $7.07 | $7.13 | $7.13 | 125,071,340 |
| 2024-06-24 | $7.17 | $7.20 | $7.00 | $7.09 | $7.09 | 134,204,830 |
| 2024-06-21 | $7.10 | $7.24 | $7.08 | $7.24 | $7.24 | 178,970,640 |
| 2024-06-20 | $7.09 | $7.17 | $7.07 | $7.11 | $7.11 | 86,832,870 |
| 2024-06-19 | $7.08 | $7.15 | $7.02 | $7.09 | $7.09 | 99,093,710 |
| 2024-06-18 | $6.80 | $7.07 | $6.78 | $7.07 | $7.07 | 178,771,090 |
| 2024-06-17 | $6.86 | $6.95 | $6.71 | $6.77 | $6.77 | 135,978,120 |
| 2024-06-14 | $6.99 | $7.04 | $6.90 | $6.91 | $6.91 | 101,883,460 |
| 2024-06-13 | $7.02 | $7.07 | $6.95 | $7.02 | $7.02 | 76,306,710 |
| 2024-06-12 | $6.90 | $7.04 | $6.81 | $7.03 | $7.03 | 104,648,440 |
| 2024-06-11 | $7.20 | $7.23 | $6.90 | $6.94 | $6.94 | 203,666,780 |
| 2024-06-07 | $7.11 | $7.24 | $7.05 | $7.20 | $7.20 | 173,934,080 |
| 2024-06-06 | $6.93 | $7.22 | $6.93 | $7.11 | $7.11 | 242,838,090 |
| 2024-06-05 | $7.11 | $7.11 | $6.90 | $6.90 | $6.90 | 145,351,920 |
| 2024-06-04 | $7.03 | $7.12 | $6.98 | $7.12 | $7.12 | 119,462,000 |
| 2024-06-03 | $6.97 | $7.14 | $6.97 | $7.03 | $7.03 | 149,124,860 |
| 2024-05-31 | $6.95 | $7.03 | $6.94 | $6.97 | $6.97 | 97,302,230 |
| 2024-05-30 | $6.95 | $7.06 | $6.92 | $6.97 | $6.97 | 87,097,460 |
| 2024-05-29 | $6.95 | $6.99 | $6.87 | $6.96 | $6.96 | 81,611,340 |
| 2024-05-28 | $7.06 | $7.09 | $6.97 | $6.97 | $6.97 | 90,850,310 |
| 2024-05-27 | $6.84 | $7.05 | $6.84 | $7.04 | $7.04 | 125,921,330 |
| 2024-05-24 | $6.84 | $6.93 | $6.81 | $6.84 | $6.84 | 88,549,180 |
| 2024-05-23 | $6.98 | $6.99 | $6.83 | $6.85 | $6.85 | 134,335,990 |
| 2024-05-22 | $7.05 | $7.08 | $6.99 | $7.00 | $7.00 | 104,621,800 |
| 2024-05-21 | $7.07 | $7.14 | $7.03 | $7.08 | $7.08 | 100,956,550 |
| 2024-05-20 | $7.10 | $7.10 | $6.96 | $7.08 | $7.08 | 154,757,200 |
| 2024-05-17 | $7.11 | $7.14 | $7.05 | $7.11 | $7.11 | 117,446,760 |
| 2024-05-16 | $7.19 | $7.22 | $7.09 | $7.11 | $7.11 | 144,755,060 |
| 2024-05-15 | $7.30 | $7.39 | $7.18 | $7.19 | $7.19 | 142,743,090 |
| 2024-05-14 | $7.43 | $7.55 | $7.28 | $7.34 | $7.34 | 223,442,310 |
| 2024-05-13 | $7.28 | $7.70 | $7.28 | $7.50 | $7.50 | 429,637,550 |
| 2024-05-10 | $7.12 | $7.21 | $7.05 | $7.17 | $7.17 | 182,024,050 |
| 2024-05-09 | $7.02 | $7.14 | $7.00 | $7.10 | $7.10 | 155,704,960 |
| 2024-05-08 | $7.04 | $7.07 | $6.93 | $7.07 | $7.07 | 116,945,650 |
| 2024-05-07 | $7.16 | $7.16 | $7.04 | $7.08 | $7.08 | 158,752,100 |
| 2024-05-06 | $7.08 | $7.16 | $7.03 | $7.15 | $7.15 | 233,656,130 |
| 2024-04-30 | $7.10 | $7.18 | $6.98 | $6.99 | $6.99 | 214,920,440 |
| 2024-04-29 | $7.21 | $7.25 | $7.06 | $7.09 | $7.09 | 287,382,880 |
| 2024-04-26 | $7.25 | $7.33 | $7.21 | $7.23 | $7.23 | 205,396,280 |
| 2024-04-25 | $7.24 | $7.32 | $7.16 | $7.27 | $7.27 | 160,212,060 |
| 2024-04-24 | $7.31 | $7.33 | $7.18 | $7.27 | $7.27 | 212,880,410 |
| 2024-04-23 | $7.40 | $7.44 | $7.18 | $7.28 | $7.28 | 248,605,230 |
| 2024-04-22 | $7.80 | $7.84 | $7.39 | $7.43 | $7.43 | 327,728,280 |
| 2024-04-19 | $7.70 | $7.96 | $7.66 | $7.80 | $7.80 | 314,944,010 |
| 2024-04-18 | $7.80 | $8.08 | $7.72 | $7.77 | $7.77 | 371,041,190 |
| 2024-04-17 | $7.50 | $7.92 | $7.37 | $7.88 | $7.88 | 487,039,650 |
| 2024-04-16 | $7.38 | $7.80 | $7.32 | $7.66 | $7.66 | 630,805,660 |
| 2024-04-15 | $6.89 | $7.46 | $6.89 | $7.46 | $7.46 | 495,444,950 |
| 2024-04-12 | $6.73 | $6.88 | $6.73 | $6.78 | $6.78 | 92,126,870 |
| 2024-04-11 | $6.62 | $6.84 | $6.59 | $6.77 | $6.77 | 68,073,840 |
| 2024-04-10 | $6.73 | $6.80 | $6.65 | $6.67 | $6.67 | 53,256,710 |
| 2024-04-09 | $6.88 | $6.90 | $6.73 | $6.74 | $6.74 | 75,051,080 |
| 2024-04-08 | $6.87 | $6.93 | $6.83 | $6.87 | $6.87 | 63,146,190 |
| 2024-04-03 | $6.93 | $6.95 | $6.82 | $6.90 | $6.90 | 78,678,850 |
| 2024-04-02 | $6.88 | $6.98 | $6.84 | $6.91 | $6.91 | 79,788,910 |
| 2024-04-01 | $6.84 | $6.90 | $6.79 | $6.87 | $6.87 | 93,658,260 |
| 2024-03-29 | $6.60 | $6.82 | $6.58 | $6.82 | $6.82 | 107,063,200 |
| 2024-03-28 | $6.53 | $6.64 | $6.49 | $6.62 | $6.62 | 78,831,260 |
| 2024-03-27 | $6.55 | $6.60 | $6.51 | $6.55 | $6.55 | 67,100,020 |
| 2024-03-26 | $6.47 | $6.59 | $6.44 | $6.55 | $6.55 | 86,449,360 |
| 2024-03-25 | $6.45 | $6.55 | $6.43 | $6.47 | $6.47 | 72,318,960 |
| 2024-03-22 | $6.48 | $6.51 | $6.37 | $6.47 | $6.47 | 78,102,450 |
| 2024-03-21 | $6.44 | $6.49 | $6.38 | $6.46 | $6.46 | 66,603,680 |
| 2024-03-20 | $6.42 | $6.47 | $6.36 | $6.44 | $6.44 | 76,465,070 |
| 2024-03-19 | $6.50 | $6.53 | $6.43 | $6.44 | $6.44 | 64,578,180 |
| 2024-03-18 | $6.50 | $6.61 | $6.46 | $6.49 | $6.49 | 115,983,620 |
| 2024-03-15 | $6.50 | $6.53 | $6.44 | $6.51 | $6.51 | 72,484,590 |
| 2024-03-14 | $6.50 | $6.62 | $6.47 | $6.50 | $6.50 | 87,559,470 |
| 2024-03-13 | $6.48 | $6.50 | $6.40 | $6.48 | $6.48 | 106,365,910 |
| 2024-03-12 | $6.79 | $6.81 | $6.49 | $6.52 | $6.52 | 217,634,320 |
| 2024-03-11 | $6.87 | $7.00 | $6.73 | $6.80 | $6.80 | 128,303,260 |
| 2024-03-08 | $6.88 | $6.89 | $6.78 | $6.88 | $6.88 | 82,216,900 |
| 2024-03-07 | $6.78 | $6.97 | $6.77 | $6.86 | $6.86 | 125,642,920 |
| 2024-03-06 | $6.81 | $6.87 | $6.74 | $6.78 | $6.78 | 109,690,980 |
| 2024-03-05 | $6.64 | $6.80 | $6.64 | $6.80 | $6.80 | 143,732,000 |
| 2024-03-04 | $6.56 | $6.73 | $6.56 | $6.65 | $6.65 | 123,834,140 |
| 2024-03-01 | $6.42 | $6.62 | $6.42 | $6.55 | $6.55 | 139,171,430 |
| 2024-02-29 | $6.18 | $6.38 | $6.16 | $6.38 | $6.38 | 98,873,630 |
| 2024-02-28 | $6.29 | $6.32 | $6.18 | $6.20 | $6.20 | 93,724,640 |
| 2024-02-27 | $6.25 | $6.31 | $6.22 | $6.29 | $6.29 | 79,916,090 |
| 2024-02-26 | $6.04 | $6.50 | $6.04 | $6.28 | $6.28 | 178,348,370 |
| 2024-02-23 | $6.05 | $6.09 | $6.02 | $6.04 | $6.04 | 55,592,250 |
| 2024-02-22 | $6.05 | $6.07 | $6.00 | $6.07 | $6.07 | 59,472,180 |
| 2024-02-21 | $5.97 | $6.10 | $5.94 | $6.05 | $6.05 | 83,939,320 |
| 2024-02-20 | $5.94 | $6.02 | $5.88 | $5.99 | $5.99 | 68,728,710 |
| 2024-02-19 | $5.90 | $5.95 | $5.82 | $5.95 | $5.95 | 114,089,230 |
| 2024-02-08 | $5.84 | $5.90 | $5.75 | $5.89 | $5.89 | 127,384,430 |
| 2024-02-07 | $5.88 | $5.90 | $5.73 | $5.86 | $5.86 | 151,783,870 |
| 2024-02-06 | $5.72 | $5.90 | $5.69 | $5.87 | $5.87 | 134,868,840 |
| 2024-02-05 | $5.67 | $5.78 | $5.62 | $5.72 | $5.72 | 153,183,400 |
| 2024-02-02 | $5.64 | $5.76 | $5.54 | $5.65 | $5.65 | 112,269,070 |
| 2024-02-01 | $5.67 | $5.73 | $5.61 | $5.63 | $5.63 | 104,880,030 |
| 2024-01-31 | $5.70 | $5.77 | $5.64 | $5.69 | $5.69 | 95,513,280 |
| 2024-01-30 | $5.73 | $5.85 | $5.70 | $5.72 | $5.72 | 97,933,810 |
| 2024-01-29 | $5.65 | $5.90 | $5.60 | $5.76 | $5.76 | 165,772,420 |
| 2024-01-26 | $5.68 | $5.70 | $5.59 | $5.65 | $5.65 | 102,153,350 |
| 2024-01-25 | $5.41 | $5.68 | $5.40 | $5.67 | $5.67 | 178,667,210 |
| 2024-01-24 | $5.18 | $5.40 | $5.17 | $5.39 | $5.39 | 111,652,200 |
| 2024-01-23 | $5.18 | $5.22 | $5.11 | $5.16 | $5.16 | 79,255,450 |
| 2024-01-22 | $5.25 | $5.34 | $5.17 | $5.21 | $5.21 | 122,010,800 |
| 2024-01-19 | $5.31 | $5.34 | $5.24 | $5.27 | $5.27 | 74,045,300 |
| 2024-01-18 | $5.30 | $5.37 | $5.16 | $5.33 | $5.33 | 113,721,910 |
| 2024-01-17 | $5.34 | $5.40 | $5.30 | $5.30 | $5.30 | 87,647,220 |
| 2024-01-16 | $5.31 | $5.38 | $5.28 | $5.35 | $5.35 | 83,497,450 |
| 2024-01-15 | $5.27 | $5.36 | $5.20 | $5.35 | $5.35 | 85,564,840 |
| 2024-01-12 | $5.17 | $5.32 | $5.17 | $5.28 | $5.28 | 74,625,040 |
| 2024-01-11 | $5.20 | $5.22 | $5.13 | $5.19 | $5.19 | 50,709,410 |
| 2024-01-10 | $5.22 | $5.24 | $5.18 | $5.20 | $5.20 | 39,242,690 |
| 2024-01-09 | $5.18 | $5.24 | $5.15 | $5.22 | $5.22 | 48,022,230 |
| 2024-01-08 | $5.21 | $5.25 | $5.16 | $5.17 | $5.17 | 60,852,150 |
| 2024-01-05 | $5.23 | $5.28 | $5.18 | $5.21 | $5.21 | 49,951,250 |
| 2024-01-04 | $5.27 | $5.27 | $5.19 | $5.24 | $5.24 | 42,757,430 |
| 2024-01-03 | $5.25 | $5.29 | $5.24 | $5.27 | $5.27 | 37,085,310 |
| 2024-01-02 | $5.27 | $5.31 | $5.25 | $5.25 | $5.25 | 57,236,220 |
| 2024-01-01 | $5.26 | $5.26 | $5.26 | $5.26 | $5.26 | 0 |
| 2023-12-29 | $5.23 | $5.27 | $5.23 | $5.26 | $5.26 | 59,498,720 |
| 2023-12-28 | $5.20 | $5.26 | $5.18 | $5.25 | $5.25 | 72,308,390 |
| 2023-12-27 | $5.21 | $5.22 | $5.15 | $5.19 | $5.19 | 35,708,570 |
| 2023-12-26 | $5.21 | $5.23 | $5.18 | $5.19 | $5.19 | 33,939,170 |
| 2023-12-25 | $5.18 | $5.21 | $5.14 | $5.20 | $5.20 | 37,136,300 |
| 2023-12-22 | $5.12 | $5.21 | $5.11 | $5.18 | $5.18 | 57,124,600 |
| 2023-12-21 | $5.05 | $5.13 | $5.03 | $5.12 | $5.12 | 42,585,700 |
| 2023-12-20 | $5.09 | $5.14 | $5.05 | $5.05 | $5.05 | 41,458,880 |
| 2023-12-19 | $5.10 | $5.12 | $5.05 | $5.08 | $5.08 | 35,636,310 |
| 2023-12-18 | $5.12 | $5.17 | $5.09 | $5.10 | $5.10 | 39,947,620 |
| 2023-12-15 | $5.17 | $5.21 | $5.12 | $5.13 | $5.13 | 44,280,860 |
| 2023-12-14 | $5.21 | $5.23 | $5.17 | $5.17 | $5.17 | 30,783,800 |
| 2023-12-13 | $5.22 | $5.24 | $5.19 | $5.20 | $5.20 | 33,901,590 |
| 2023-12-12 | $5.23 | $5.27 | $5.19 | $5.24 | $5.24 | 38,310,520 |
| 2023-12-11 | $5.18 | $5.26 | $5.08 | $5.24 | $5.24 | 72,625,430 |
| 2023-12-08 | $5.16 | $5.28 | $5.15 | $5.18 | $5.18 | 72,546,430 |
| 2023-12-07 | $5.13 | $5.18 | $5.10 | $5.17 | $5.17 | 41,686,260 |
| 2023-12-06 | $5.14 | $5.16 | $5.06 | $5.12 | $5.12 | 48,632,180 |
| 2023-12-05 | $5.23 | $5.24 | $5.16 | $5.16 | $5.16 | 46,231,410 |
| 2023-12-04 | $5.28 | $5.29 | $5.24 | $5.25 | $5.25 | 39,202,210 |
| 2023-12-01 | $5.21 | $5.27 | $5.17 | $5.26 | $5.26 | 50,180,990 |
| 2023-11-30 | $5.17 | $5.26 | $5.17 | $5.20 | $5.20 | 44,521,270 |
| 2023-11-29 | $5.22 | $5.25 | $5.16 | $5.17 | $5.17 | 37,953,930 |
| 2023-11-28 | $5.19 | $5.23 | $5.17 | $5.21 | $5.21 | 34,434,410 |
| 2023-11-27 | $5.25 | $5.26 | $5.17 | $5.20 | $5.20 | 65,395,090 |
| 2023-11-24 | $5.30 | $5.33 | $5.25 | $5.26 | $5.26 | 39,946,160 |
| 2023-11-23 | $5.27 | $5.32 | $5.25 | $5.31 | $5.31 | 32,907,890 |
| 2023-11-22 | $5.32 | $5.35 | $5.28 | $5.28 | $5.28 | 41,135,670 |
| 2023-11-21 | $5.36 | $5.39 | $5.32 | $5.33 | $5.33 | 60,141,420 |
| 2023-11-20 | $5.31 | $5.34 | $5.27 | $5.33 | $5.33 | 35,456,210 |
| 2023-11-17 | $5.31 | $5.33 | $5.28 | $5.31 | $5.31 | 29,121,480 |
| 2023-11-16 | $5.34 | $5.36 | $5.30 | $5.31 | $5.31 | 37,866,730 |
| 2023-11-15 | $5.35 | $5.36 | $5.32 | $5.35 | $5.35 | 40,879,650 |
| 2023-11-14 | $5.31 | $5.37 | $5.29 | $5.31 | $5.31 | 45,979,630 |
| 2023-11-13 | $5.25 | $5.30 | $5.22 | $5.30 | $5.30 | 56,413,900 |
| 2023-11-10 | $5.33 | $5.34 | $5.21 | $5.24 | $5.24 | 77,276,220 |
| 2023-11-09 | $5.30 | $5.37 | $5.29 | $5.34 | $5.34 | 70,293,430 |
| 2023-11-08 | $5.31 | $5.33 | $5.28 | $5.29 | $5.29 | 42,123,960 |
| 2023-11-07 | $5.36 | $5.37 | $5.30 | $5.31 | $5.31 | 66,827,790 |
| 2023-11-06 | $5.37 | $5.40 | $5.33 | $5.37 | $5.37 | 78,635,950 |
| 2023-11-03 | $5.30 | $5.37 | $5.29 | $5.35 | $5.35 | 49,309,060 |
| 2023-11-02 | $5.30 | $5.36 | $5.28 | $5.29 | $5.29 | 38,027,770 |
| 2023-11-01 | $5.35 | $5.36 | $5.28 | $5.31 | $5.31 | 48,076,320 |
| 2023-10-31 | $5.44 | $5.45 | $5.32 | $5.34 | $5.34 | 66,304,680 |
| 2023-10-30 | $5.53 | $5.54 | $5.40 | $5.43 | $5.43 | 81,020,930 |
| 2023-10-27 | $5.41 | $5.53 | $5.40 | $5.52 | $5.52 | 42,956,890 |
| 2023-10-26 | $5.36 | $5.43 | $5.34 | $5.42 | $5.42 | 41,882,500 |
| 2023-10-25 | $5.39 | $5.42 | $5.35 | $5.38 | $5.38 | 48,095,230 |
| 2023-10-24 | $5.33 | $5.35 | $5.26 | $5.32 | $5.32 | 41,161,200 |
| 2023-10-23 | $5.35 | $5.36 | $5.26 | $5.30 | $5.30 | 45,329,000 |
| 2023-10-20 | $5.37 | $5.42 | $5.34 | $5.36 | $5.36 | 50,704,930 |
| 2023-10-19 | $5.45 | $5.51 | $5.40 | $5.40 | $5.40 | 56,687,490 |
| 2023-10-18 | $5.68 | $5.69 | $5.50 | $5.50 | $5.50 | 66,190,230 |
| 2023-10-17 | $5.56 | $5.61 | $5.54 | $5.59 | $5.59 | 42,557,360 |
| 2023-10-16 | $5.61 | $5.64 | $5.52 | $5.55 | $5.55 | 47,445,580 |
| 2023-10-13 | $5.65 | $5.65 | $5.58 | $5.59 | $5.59 | 47,388,320 |
| 2023-10-12 | $5.63 | $5.72 | $5.63 | $5.67 | $5.67 | 47,665,690 |
| 2023-10-11 | $5.60 | $5.67 | $5.60 | $5.61 | $5.61 | 47,630,400 |
| 2023-10-10 | $5.78 | $5.80 | $5.54 | $5.59 | $5.59 | 96,868,210 |
| 2023-10-09 | $5.84 | $5.85 | $5.75 | $5.78 | $5.78 | 44,590,060 |
| 2023-09-28 | $5.83 | $5.88 | $5.81 | $5.84 | $5.84 | 35,269,340 |
| 2023-09-27 | $5.78 | $5.85 | $5.77 | $5.81 | $5.81 | 41,872,570 |
| 2023-09-26 | $5.87 | $5.90 | $5.77 | $5.79 | $5.79 | 48,932,680 |
| 2023-09-25 | $5.93 | $5.97 | $5.86 | $5.87 | $5.87 | 42,412,160 |
| 2023-09-22 | $5.75 | $5.94 | $5.75 | $5.93 | $5.93 | 75,285,930 |
| 2023-09-21 | $5.80 | $5.85 | $5.75 | $5.77 | $5.77 | 41,535,060 |
| 2023-09-20 | $5.84 | $5.85 | $5.77 | $5.83 | $5.83 | 42,210,870 |
| 2023-09-19 | $5.83 | $5.85 | $5.81 | $5.84 | $5.84 | 37,116,830 |
| 2023-09-18 | $5.86 | $5.88 | $5.80 | $5.83 | $5.83 | 45,420,760 |
| 2023-09-15 | $5.92 | $6.00 | $5.84 | $5.85 | $5.85 | 77,935,840 |
| 2023-09-14 | $5.88 | $5.95 | $5.87 | $5.90 | $5.90 | 35,592,440 |
| 2023-09-13 | $5.91 | $5.94 | $5.84 | $5.88 | $5.88 | 37,141,950 |
| 2023-09-12 | $5.93 | $5.95 | $5.90 | $5.91 | $5.91 | 23,621,370 |
| 2023-09-11 | $5.91 | $5.98 | $5.88 | $5.93 | $5.93 | 34,283,770 |
| 2023-09-08 | $5.90 | $5.93 | $5.88 | $5.90 | $5.90 | 27,205,220 |
| 2023-09-07 | $5.99 | $6.01 | $5.91 | $5.92 | $5.92 | 34,940,560 |
| 2023-09-06 | $6.05 | $6.06 | $5.98 | $6.01 | $6.01 | 33,055,460 |
| 2023-09-05 | $6.13 | $6.13 | $6.04 | $6.06 | $6.06 | 33,111,420 |
| 2023-09-04 | $5.98 | $6.14 | $5.98 | $6.14 | $6.14 | 54,774,470 |
| 2023-09-01 | $5.96 | $6.01 | $5.93 | $5.97 | $5.97 | 28,209,900 |
| 2023-08-31 | $6.03 | $6.10 | $5.94 | $5.94 | $5.94 | 47,120,550 |
| 2023-08-30 | $6.11 | $6.14 | $6.02 | $6.02 | $6.02 | 47,098,550 |
| 2023-08-29 | $6.16 | $6.21 | $6.11 | $6.11 | $6.11 | 72,403,140 |
| 2023-08-28 | $6.24 | $6.32 | $6.14 | $6.18 | $6.18 | 112,462,080 |
| 2023-08-25 | $5.86 | $5.98 | $5.83 | $5.94 | $5.94 | 42,836,760 |
| 2023-08-24 | $6.11 | $6.14 | $5.89 | $5.89 | $5.89 | 88,208,310 |
| 2023-08-23 | $6.15 | $6.17 | $6.09 | $6.10 | $6.10 | 27,342,620 |
| 2023-08-22 | $6.08 | $6.19 | $6.07 | $6.17 | $6.17 | 41,623,260 |
| 2023-08-21 | $6.17 | $6.20 | $6.07 | $6.07 | $6.07 | 31,018,150 |
| 2023-08-18 | $6.25 | $6.32 | $6.14 | $6.15 | $6.15 | 49,656,660 |
| 2023-08-17 | $6.20 | $6.27 | $6.16 | $6.25 | $6.25 | 33,900,450 |
| 2023-08-16 | $6.31 | $6.31 | $6.19 | $6.20 | $6.20 | 40,704,000 |
| 2023-08-15 | $6.25 | $6.34 | $6.23 | $6.31 | $6.31 | 40,115,310 |
| 2023-08-14 | $6.25 | $6.29 | $6.14 | $6.26 | $6.26 | 71,752,280 |
| 2023-08-11 | $6.46 | $6.52 | $6.30 | $6.30 | $6.30 | 70,951,520 |
| 2023-08-10 | $6.61 | $6.66 | $6.58 | $6.61 | $6.41 | 29,882,410 |
| 2023-08-09 | $6.66 | $6.70 | $6.60 | $6.62 | $6.42 | 36,712,290 |
| 2023-08-08 | $6.70 | $6.71 | $6.65 | $6.68 | $6.47 | 28,772,980 |
| 2023-08-07 | $6.68 | $6.72 | $6.61 | $6.70 | $6.49 | 44,935,910 |
| 2023-08-04 | $6.69 | $6.74 | $6.68 | $6.69 | $6.48 | 39,898,320 |
| 2023-08-03 | $6.63 | $6.68 | $6.59 | $6.67 | $6.46 | 36,195,630 |
| 2023-08-02 | $6.72 | $6.77 | $6.65 | $6.67 | $6.46 | 45,688,070 |
| 2023-08-01 | $6.68 | $6.75 | $6.68 | $6.70 | $6.49 | 43,264,400 |
| 2023-07-31 | $6.61 | $6.75 | $6.61 | $6.71 | $6.50 | 78,243,970 |
| 2023-07-28 | $6.44 | $6.62 | $6.40 | $6.61 | $6.41 | 60,223,460 |
| 2023-07-27 | $6.49 | $6.52 | $6.43 | $6.45 | $6.25 | 32,958,310 |
| 2023-07-26 | $6.59 | $6.59 | $6.45 | $6.48 | $6.28 | 39,189,110 |
| 2023-07-25 | $6.52 | $6.59 | $6.52 | $6.58 | $6.38 | 31,542,330 |
| 2023-07-24 | $6.45 | $6.52 | $6.42 | $6.46 | $6.26 | 23,450,680 |
| 2023-07-21 | $6.50 | $6.55 | $6.43 | $6.47 | $6.47 | 32,219,500 |
| 2023-07-20 | $6.58 | $6.62 | $6.50 | $6.51 | $6.51 | 36,711,800 |
| 2023-07-19 | $6.65 | $6.65 | $6.56 | $6.58 | $6.58 | 35,212,840 |
| 2023-07-18 | $6.69 | $6.69 | $6.61 | $6.63 | $6.63 | 27,136,020 |
| 2023-07-17 | $6.62 | $6.69 | $6.60 | $6.69 | $6.69 | 39,942,040 |
| 2023-07-14 | $6.61 | $6.69 | $6.56 | $6.65 | $6.65 | 43,384,050 |
| 2023-07-13 | $6.48 | $6.60 | $6.47 | $6.60 | $6.60 | 42,668,980 |
| 2023-07-12 | $6.62 | $6.64 | $6.44 | $6.45 | $6.45 | 58,683,340 |
| 2023-07-11 | $6.63 | $6.70 | $6.60 | $6.64 | $6.64 | 32,415,630 |
| 2023-07-10 | $6.62 | $6.65 | $6.56 | $6.62 | $6.62 | 32,103,470 |
| 2023-07-07 | $6.58 | $6.66 | $6.57 | $6.63 | $6.63 | 34,540,200 |
| 2023-07-06 | $6.66 | $6.67 | $6.56 | $6.59 | $6.59 | 43,624,540 |
| 2023-07-05 | $6.63 | $6.74 | $6.62 | $6.66 | $6.66 | 56,494,380 |
| 2023-07-04 | $6.61 | $6.74 | $6.60 | $6.65 | $6.65 | 71,734,240 |
| 2023-07-03 | $6.52 | $6.68 | $6.52 | $6.61 | $6.61 | 74,593,190 |
| 2023-06-30 | $6.55 | $6.59 | $6.49 | $6.50 | $6.50 | 45,612,860 |
| 2023-06-29 | $6.46 | $6.57 | $6.44 | $6.55 | $6.55 | 62,881,180 |
| 2023-06-28 | $6.44 | $6.46 | $6.37 | $6.44 | $6.44 | 42,983,030 |
| 2023-06-27 | $6.22 | $6.46 | $6.22 | $6.44 | $6.44 | 79,344,940 |
| 2023-06-26 | $6.32 | $6.37 | $6.20 | $6.21 | $6.21 | 65,562,610 |
| 2023-06-21 | $6.39 | $6.46 | $6.34 | $6.34 | $6.34 | 51,572,310 |
| 2023-06-20 | $6.42 | $6.46 | $6.36 | $6.41 | $6.41 | 44,849,380 |
| 2023-06-19 | $6.55 | $6.57 | $6.41 | $6.41 | $6.41 | 70,093,750 |
| 2023-06-16 | $6.43 | $6.57 | $6.41 | $6.55 | $6.55 | 103,191,470 |
| 2023-06-15 | $6.42 | $6.46 | $6.39 | $6.43 | $6.43 | 53,077,670 |
| 2023-06-14 | $6.42 | $6.48 | $6.40 | $6.41 | $6.41 | 44,934,650 |
| 2023-06-13 | $6.51 | $6.52 | $6.38 | $6.43 | $6.43 | 74,200,970 |
| 2023-06-12 | $6.55 | $6.61 | $6.49 | $6.53 | $6.53 | 69,698,470 |
| 2023-06-09 | $6.62 | $6.64 | $6.52 | $6.53 | $6.53 | 84,955,120 |
| 2023-06-08 | $6.60 | $6.65 | $6.50 | $6.62 | $6.62 | 73,165,210 |
| 2023-06-07 | $6.64 | $6.65 | $6.50 | $6.60 | $6.60 | 89,592,920 |
| 2023-06-06 | $6.65 | $6.98 | $6.60 | $6.63 | $6.63 | 158,436,880 |
| 2023-06-05 | $6.66 | $6.71 | $6.61 | $6.62 | $6.62 | 86,621,040 |
| 2023-06-02 | $6.87 | $6.92 | $6.66 | $6.68 | $6.68 | 125,103,940 |
| 2023-06-01 | $6.95 | $6.97 | $6.78 | $6.88 | $6.88 | 136,233,720 |
| 2023-05-31 | $6.88 | $7.08 | $6.85 | $7.04 | $7.04 | 239,980,430 |
| 2023-05-30 | $6.46 | $7.11 | $6.44 | $6.95 | $6.95 | 359,883,070 |
| 2023-05-29 | $6.38 | $6.49 | $6.37 | $6.46 | $6.46 | 50,920,890 |
| 2023-05-26 | $6.33 | $6.39 | $6.28 | $6.35 | $6.35 | 30,688,140 |
| 2023-05-25 | $6.29 | $6.38 | $6.25 | $6.33 | $6.33 | 65,465,760 |
| 2023-05-24 | $6.41 | $6.42 | $6.19 | $6.30 | $6.30 | 111,253,650 |
| 2023-05-23 | $6.57 | $6.61 | $6.42 | $6.44 | $6.44 | 61,713,600 |
| 2023-05-22 | $6.52 | $6.63 | $6.50 | $6.57 | $6.57 | 49,430,890 |
| 2023-05-19 | $6.71 | $6.71 | $6.51 | $6.57 | $6.57 | 74,445,300 |
| 2023-05-18 | $6.55 | $6.76 | $6.55 | $6.72 | $6.72 | 76,585,480 |
| 2023-05-17 | $6.53 | $6.60 | $6.47 | $6.56 | $6.56 | 44,537,560 |
| 2023-05-16 | $6.59 | $6.66 | $6.52 | $6.55 | $6.55 | 53,961,680 |
| 2023-05-15 | $6.48 | $6.59 | $6.34 | $6.59 | $6.59 | 94,137,410 |
| 2023-05-12 | $6.59 | $6.65 | $6.47 | $6.48 | $6.48 | 82,607,870 |
| 2023-05-11 | $6.70 | $6.73 | $6.59 | $6.60 | $6.60 | 82,496,370 |
| 2023-05-10 | $6.90 | $6.91 | $6.64 | $6.70 | $6.70 | 132,683,560 |
| 2023-05-09 | $7.07 | $7.12 | $6.88 | $6.90 | $6.90 | 164,565,690 |
| 2023-05-08 | $6.80 | $7.11 | $6.78 | $7.04 | $7.04 | 179,504,770 |
| 2023-05-05 | $6.91 | $7.05 | $6.74 | $6.76 | $6.76 | 140,067,140 |
| 2023-05-04 | $6.99 | $7.04 | $6.83 | $6.97 | $6.97 | 134,216,480 |
| 2023-05-03 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-05-02 | $6.99 | $6.99 | $6.99 | $6.99 | $6.99 | 0 |
| 2023-04-28 | $6.85 | $7.02 | $6.79 | $6.99 | $6.99 | 126,995,640 |
| 2023-04-27 | $6.67 | $6.89 | $6.66 | $6.84 | $6.84 | 88,066,460 |
| 2023-04-26 | $6.79 | $6.79 | $6.60 | $6.69 | $6.69 | 109,700,830 |
| 2023-04-25 | $6.82 | $6.89 | $6.73 | $6.83 | $6.83 | 95,916,680 |
| 2023-04-24 | $6.91 | $6.96 | $6.78 | $6.79 | $6.79 | 133,697,560 |
| 2023-04-21 | $6.91 | $7.20 | $6.88 | $6.90 | $6.90 | 206,334,160 |
| 2023-04-20 | $6.75 | $6.96 | $6.74 | $6.95 | $6.95 | 173,220,380 |
| 2023-04-19 | $6.79 | $6.89 | $6.74 | $6.76 | $6.76 | 69,080,200 |
| 2023-04-18 | $6.81 | $6.85 | $6.73 | $6.81 | $6.81 | 81,365,220 |
| 2023-04-17 | $6.83 | $6.89 | $6.71 | $6.81 | $6.81 | 131,926,600 |
| 2023-04-14 | $6.82 | $6.90 | $6.76 | $6.84 | $6.84 | 109,832,860 |
| 2023-04-13 | $6.80 | $6.85 | $6.73 | $6.77 | $6.77 | 81,805,210 |
| 2023-04-12 | $6.74 | $6.90 | $6.70 | $6.84 | $6.84 | 118,709,590 |
| 2023-04-11 | $6.68 | $6.76 | $6.63 | $6.75 | $6.75 | 107,635,130 |
| 2023-04-10 | $6.61 | $6.83 | $6.60 | $6.68 | $6.68 | 129,473,030 |
| 2023-04-07 | $6.63 | $6.69 | $6.57 | $6.60 | $6.60 | 80,532,370 |
| 2023-04-06 | $6.66 | $6.68 | $6.54 | $6.65 | $6.65 | 121,436,830 |
| 2023-04-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.73 | 0 |
| 2023-04-04 | $6.38 | $6.80 | $6.36 | $6.73 | $6.73 | 289,322,970 |
| 2023-04-03 | $6.16 | $6.40 | $6.16 | $6.36 | $6.36 | 167,378,800 |
| 2023-03-31 | $6.03 | $6.19 | $6.02 | $6.12 | $6.12 | 108,836,320 |
| 2023-03-30 | $5.93 | $6.04 | $5.88 | $5.98 | $5.98 | 61,488,680 |
| 2023-03-29 | $5.98 | $6.00 | $5.87 | $5.93 | $5.93 | 51,596,390 |
| 2023-03-28 | $5.97 | $6.03 | $5.95 | $5.97 | $5.97 | 43,069,230 |
| 2023-03-27 | $5.99 | $6.03 | $5.94 | $5.97 | $5.97 | 57,011,930 |
| 2023-03-24 | $6.09 | $6.11 | $5.97 | $5.97 | $5.97 | 89,709,860 |
| 2023-03-23 | $6.09 | $6.15 | $6.01 | $6.11 | $6.11 | 95,133,780 |
| 2023-03-22 | $6.15 | $6.19 | $6.08 | $6.09 | $6.09 | 89,238,570 |
| 2023-03-21 | $6.12 | $6.23 | $6.09 | $6.16 | $6.16 | 93,941,590 |
| 2023-03-20 | $6.23 | $6.48 | $6.11 | $6.12 | $6.12 | 230,425,500 |
| 2023-03-17 | $6.12 | $6.32 | $6.11 | $6.24 | $6.24 | 130,155,800 |
| 2023-03-16 | $6.18 | $6.21 | $6.10 | $6.11 | $6.11 | 75,937,510 |
| 2023-03-15 | $6.13 | $6.28 | $6.04 | $6.21 | $6.21 | 118,093,760 |
| 2023-03-14 | $6.20 | $6.32 | $6.09 | $6.11 | $6.11 | 124,543,150 |
| 2023-03-13 | $6.15 | $6.24 | $6.12 | $6.22 | $6.22 | 116,398,920 |
| 2023-03-10 | $6.19 | $6.24 | $6.10 | $6.10 | $6.10 | 119,691,270 |
| 2023-03-09 | $6.20 | $6.28 | $6.14 | $6.23 | $6.23 | 138,121,360 |
| 2023-03-08 | $6.15 | $6.21 | $6.08 | $6.18 | $6.18 | 120,501,290 |
| 2023-03-07 | $6.26 | $6.45 | $6.16 | $6.20 | $6.20 | 243,807,610 |
| 2023-03-06 | $6.29 | $6.43 | $6.24 | $6.31 | $6.31 | 256,747,430 |
| 2023-03-03 | $5.95 | $6.30 | $5.94 | $6.27 | $6.27 | 297,313,910 |
| 2023-03-02 | $5.80 | $5.98 | $5.79 | $5.94 | $5.94 | 145,721,200 |
| 2023-03-01 | $5.70 | $5.83 | $5.69 | $5.79 | $5.79 | 92,684,610 |
| 2023-02-28 | $5.67 | $5.71 | $5.63 | $5.70 | $5.70 | 54,512,980 |
| 2023-02-27 | $5.69 | $5.70 | $5.60 | $5.64 | $5.64 | 54,218,150 |
| 2023-02-24 | $5.68 | $5.73 | $5.67 | $5.70 | $5.70 | 64,826,240 |
| 2023-02-23 | $5.69 | $5.71 | $5.63 | $5.67 | $5.67 | 49,026,630 |
| 2023-02-22 | $5.59 | $5.73 | $5.58 | $5.68 | $5.68 | 87,679,280 |
| 2023-02-21 | $5.63 | $5.64 | $5.56 | $5.61 | $5.61 | 46,806,090 |
| 2023-02-20 | $5.50 | $5.64 | $5.49 | $5.63 | $5.63 | 66,189,390 |
| 2023-02-17 | $5.48 | $5.54 | $5.47 | $5.48 | $5.48 | 38,834,800 |
| 2023-02-16 | $5.54 | $5.59 | $5.45 | $5.49 | $5.49 | 56,691,400 |
| 2023-02-15 | $5.54 | $5.55 | $5.51 | $5.54 | $5.54 | 39,125,850 |
| 2023-02-14 | $5.57 | $5.59 | $5.53 | $5.55 | $5.55 | 36,661,020 |
| 2023-02-13 | $5.51 | $5.60 | $5.49 | $5.57 | $5.57 | 72,389,110 |
| 2023-02-10 | $5.49 | $5.52 | $5.46 | $5.49 | $5.49 | 44,220,730 |
| 2023-02-09 | $5.41 | $5.49 | $5.40 | $5.48 | $5.48 | 42,751,570 |
| 2023-02-08 | $5.43 | $5.48 | $5.40 | $5.43 | $5.43 | 34,231,270 |
| 2023-02-07 | $5.38 | $5.44 | $5.37 | $5.43 | $5.43 | 35,066,050 |
| 2023-02-06 | $5.36 | $5.39 | $5.32 | $5.38 | $5.38 | 30,388,850 |
| 2023-02-03 | $5.39 | $5.39 | $5.34 | $5.36 | $5.36 | 41,489,270 |
| 2023-02-02 | $5.43 | $5.45 | $5.38 | $5.39 | $5.39 | 45,127,750 |
| 2023-02-01 | $5.36 | $5.43 | $5.35 | $5.42 | $5.42 | 51,817,910 |
| 2023-01-31 | $5.33 | $5.36 | $5.32 | $5.35 | $5.35 | 39,257,590 |
| 2023-01-30 | $5.34 | $5.38 | $5.31 | $5.35 | $5.35 | 58,374,680 |
| 2023-01-20 | $5.23 | $5.30 | $5.23 | $5.30 | $5.30 | 37,963,250 |
| 2023-01-19 | $5.22 | $5.24 | $5.19 | $5.24 | $5.24 | 28,657,900 |
| 2023-01-18 | $5.22 | $5.24 | $5.20 | $5.21 | $5.21 | 18,621,030 |
| 2023-01-17 | $5.20 | $5.23 | $5.18 | $5.22 | $5.22 | 26,906,420 |
| 2023-01-16 | $5.17 | $5.23 | $5.14 | $5.20 | $5.20 | 55,713,340 |
| 2023-01-13 | $5.13 | $5.18 | $5.13 | $5.18 | $5.18 | 30,261,690 |
| 2023-01-12 | $5.19 | $5.20 | $5.13 | $5.14 | $5.14 | 34,806,960 |
| 2023-01-11 | $5.13 | $5.22 | $5.12 | $5.19 | $5.19 | 57,457,700 |
| 2023-01-10 | $5.15 | $5.19 | $5.12 | $5.13 | $5.13 | 26,626,470 |
| 2023-01-09 | $5.15 | $5.17 | $5.14 | $5.15 | $5.15 | 23,194,980 |
| 2023-01-06 | $5.16 | $5.18 | $5.12 | $5.14 | $5.14 | 36,174,220 |
| 2023-01-05 | $5.16 | $5.19 | $5.14 | $5.16 | $5.16 | 33,584,410 |
| 2023-01-04 | $5.13 | $5.17 | $5.11 | $5.16 | $5.16 | 36,280,180 |
| 2023-01-03 | $5.11 | $5.15 | $5.09 | $5.13 | $5.13 | 31,856,010 |
| 2023-01-02 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 0 |
| 2022-12-30 | $5.06 | $5.13 | $5.05 | $5.11 | $5.11 | 29,209,730 |
| 2022-12-29 | $5.06 | $5.10 | $5.04 | $5.05 | $5.05 | 29,302,590 |
| 2022-12-28 | $5.07 | $5.10 | $5.05 | $5.07 | $5.07 | 25,351,320 |
| 2022-12-27 | $5.09 | $5.11 | $5.07 | $5.09 | $5.09 | 22,040,450 |
| 2022-12-26 | $5.06 | $5.10 | $5.04 | $5.08 | $5.08 | 21,746,090 |
| 2022-12-23 | $5.07 | $5.10 | $5.04 | $5.07 | $5.07 | 29,117,290 |
| 2022-12-22 | $5.12 | $5.14 | $5.06 | $5.08 | $5.08 | 32,087,500 |
| 2022-12-21 | $5.15 | $5.16 | $5.09 | $5.11 | $5.11 | 29,207,330 |
| 2022-12-20 | $5.09 | $5.16 | $5.08 | $5.14 | $5.14 | 33,705,780 |
| 2022-12-19 | $5.27 | $5.28 | $5.08 | $5.12 | $5.12 | 56,331,870 |
| 2022-12-16 | $5.20 | $5.28 | $5.19 | $5.28 | $5.28 | 47,595,090 |
| 2022-12-15 | $5.26 | $5.27 | $5.21 | $5.23 | $5.23 | 32,800,420 |
| 2022-12-14 | $5.28 | $5.30 | $5.23 | $5.26 | $5.26 | 41,074,160 |
| 2022-12-13 | $5.25 | $5.31 | $5.22 | $5.28 | $5.28 | 45,933,880 |
| 2022-12-12 | $5.33 | $5.33 | $5.25 | $5.26 | $5.26 | 59,583,540 |
| 2022-12-09 | $5.32 | $5.36 | $5.26 | $5.36 | $5.36 | 81,757,030 |
| 2022-12-08 | $5.35 | $5.37 | $5.30 | $5.32 | $5.32 | 61,592,910 |
| 2022-12-07 | $5.40 | $5.45 | $5.33 | $5.35 | $5.35 | 81,683,260 |
| 2022-12-06 | $5.51 | $5.52 | $5.41 | $5.43 | $5.43 | 89,912,550 |
| 2022-12-05 | $5.35 | $5.59 | $5.35 | $5.53 | $5.53 | 198,107,520 |
| 2022-12-01 | $5.38 | $5.40 | $5.31 | $5.32 | $5.32 | 62,587,580 |
| 2022-11-30 | $5.33 | $5.40 | $5.28 | $5.36 | $5.36 | 67,908,230 |
| 2022-11-29 | $5.27 | $5.37 | $5.26 | $5.33 | $5.33 | 61,331,980 |
| 2022-11-28 | $5.28 | $5.33 | $5.22 | $5.27 | $5.27 | 64,064,380 |
| 2022-11-25 | $5.30 | $5.41 | $5.27 | $5.35 | $5.35 | 88,780,070 |
| 2022-11-24 | $5.50 | $5.51 | $5.29 | $5.30 | $5.30 | 92,076,360 |
| 2022-11-23 | $5.37 | $5.55 | $5.33 | $5.47 | $5.47 | 160,685,430 |
| 2022-11-22 | $5.15 | $5.60 | $5.14 | $5.38 | $5.38 | 189,000,060 |
| 2022-11-21 | $5.22 | $5.23 | $5.14 | $5.17 | $5.17 | 32,180,470 |
| 2022-11-18 | $5.19 | $5.26 | $5.18 | $5.24 | $5.24 | 41,461,410 |
| 2022-11-17 | $5.20 | $5.22 | $5.15 | $5.22 | $5.22 | 42,431,050 |
| 2022-11-16 | $5.22 | $5.25 | $5.20 | $5.22 | $5.22 | 33,778,980 |
| 2022-11-15 | $5.20 | $5.24 | $5.16 | $5.21 | $5.21 | 50,070,800 |
| 2022-11-14 | $5.29 | $5.31 | $5.19 | $5.20 | $5.20 | 48,608,180 |
| 2022-11-11 | $5.25 | $5.27 | $5.19 | $5.26 | $5.26 | 78,565,860 |
| 2022-11-10 | $5.15 | $5.19 | $5.10 | $5.17 | $5.17 | 45,780,740 |
| 2022-11-09 | $5.21 | $5.28 | $5.17 | $5.18 | $5.18 | 61,048,910 |
| 2022-11-08 | $5.08 | $5.26 | $5.07 | $5.25 | $5.25 | 137,873,630 |
| 2022-11-07 | $5.07 | $5.12 | $5.05 | $5.08 | $5.08 | 46,748,330 |
| 2022-11-04 | $5.00 | $5.12 | $4.98 | $5.08 | $5.08 | 102,566,820 |
| 2022-11-03 | $4.92 | $5.33 | $4.88 | $5.07 | $5.07 | 110,354,610 |
| 2022-11-02 | $4.88 | $4.95 | $4.85 | $4.93 | $4.93 | 42,446,500 |
| 2022-11-01 | $4.74 | $4.89 | $4.74 | $4.89 | $4.89 | 57,154,270 |
| 2022-10-31 | $4.70 | $4.79 | $4.68 | $4.75 | $4.75 | 35,370,590 |
| 2022-10-28 | $4.80 | $4.83 | $4.69 | $4.69 | $4.69 | 44,061,510 |
| 2022-10-27 | $4.84 | $4.87 | $4.81 | $4.82 | $4.82 | 34,918,960 |
| 2022-10-26 | $4.81 | $4.87 | $4.79 | $4.83 | $4.83 | 35,597,180 |
| 2022-10-25 | $4.78 | $4.82 | $4.72 | $4.79 | $4.79 | 29,964,660 |
| 2022-10-24 | $4.84 | $4.87 | $4.73 | $4.76 | $4.76 | 41,572,030 |
| 2022-10-21 | $4.74 | $4.85 | $4.73 | $4.83 | $4.83 | 54,583,120 |
| 2022-10-20 | $4.71 | $4.77 | $4.69 | $4.72 | $4.72 | 18,100,500 |
| 2022-10-19 | $4.76 | $4.77 | $4.71 | $4.71 | $4.71 | 15,748,840 |
| 2022-10-18 | $4.78 | $4.80 | $4.75 | $4.76 | $4.76 | 20,417,620 |
| 2022-10-17 | $4.76 | $4.78 | $4.74 | $4.77 | $4.77 | 21,063,900 |
| 2022-10-14 | $4.73 | $4.78 | $4.73 | $4.75 | $4.75 | 20,842,540 |
| 2022-10-13 | $4.70 | $4.74 | $4.69 | $4.71 | $4.71 | 18,152,310 |
| 2022-10-12 | $4.66 | $4.72 | $4.61 | $4.72 | $4.72 | 27,748,390 |
| 2022-10-11 | $4.67 | $4.70 | $4.64 | $4.66 | $4.66 | 20,706,960 |
| 2022-10-10 | $4.70 | $4.75 | $4.65 | $4.66 | $4.66 | 26,764,870 |
| 2022-09-30 | $4.67 | $4.73 | $4.66 | $4.69 | $4.69 | 27,861,330 |
| 2022-09-29 | $4.73 | $4.76 | $4.65 | $4.68 | $4.68 | 27,105,660 |
| 2022-09-28 | $4.78 | $4.79 | $4.71 | $4.72 | $4.72 | 21,313,890 |
| 2022-09-27 | $4.74 | $4.80 | $4.71 | $4.80 | $4.80 | 19,041,670 |
| 2022-09-26 | $4.86 | $4.87 | $4.74 | $4.74 | $4.74 | 38,223,150 |
| 2022-09-23 | $4.85 | $4.90 | $4.82 | $4.87 | $4.87 | 27,395,770 |
| 2022-09-22 | $4.80 | $4.87 | $4.79 | $4.85 | $4.85 | 25,865,710 |
| 2022-09-21 | $4.81 | $4.84 | $4.77 | $4.82 | $4.82 | 23,784,870 |
| 2022-09-20 | $4.82 | $4.85 | $4.81 | $4.82 | $4.82 | 20,382,900 |
| 2022-09-19 | $4.88 | $4.89 | $4.79 | $4.81 | $4.81 | 43,489,150 |
| 2022-09-16 | $4.98 | $4.99 | $4.85 | $4.87 | $4.87 | 59,674,490 |
| 2022-09-15 | $5.03 | $5.05 | $4.95 | $4.99 | $4.99 | 30,876,930 |
| 2022-09-14 | $5.04 | $5.05 | $5.00 | $5.01 | $5.01 | 27,799,400 |
| 2022-09-13 | $5.06 | $5.09 | $5.03 | $5.06 | $5.06 | 26,412,370 |
| 2022-09-12 | $5.06 | $5.06 | $5.06 | $5.06 | $5.06 | 0 |
| 2022-09-09 | $5.06 | $5.08 | $5.04 | $5.06 | $5.06 | 27,524,980 |
| 2022-09-08 | $5.04 | $5.08 | $5.02 | $5.05 | $5.05 | 41,461,050 |
| 2022-09-07 | $5.02 | $5.08 | $4.99 | $5.03 | $5.03 | 41,226,740 |
| 2022-09-06 | $4.97 | $5.01 | $4.96 | $5.00 | $5.00 | 28,300,800 |
| 2022-09-05 | $4.93 | $4.97 | $4.93 | $4.96 | $4.96 | 20,267,360 |
| 2022-09-02 | $4.97 | $4.99 | $4.93 | $4.94 | $4.94 | 21,537,030 |
| 2022-09-01 | $4.99 | $5.02 | $4.96 | $4.96 | $4.96 | 24,753,130 |
| 2022-08-31 | $5.01 | $5.04 | $4.97 | $5.01 | $5.01 | 38,139,270 |
| 2022-08-30 | $5.01 | $5.05 | $5.00 | $5.03 | $5.03 | 32,889,630 |
| 2022-08-29 | $4.91 | $5.03 | $4.90 | $5.03 | $5.03 | 55,563,100 |
| 2022-08-26 | $4.95 | $4.95 | $4.91 | $4.92 | $4.92 | 18,467,830 |
| 2022-08-25 | $4.93 | $4.96 | $4.89 | $4.95 | $4.95 | 28,258,860 |
| 2022-08-24 | $4.98 | $4.99 | $4.92 | $4.92 | $4.92 | 31,401,450 |
| 2022-08-23 | $5.00 | $5.00 | $4.96 | $4.96 | $4.96 | 20,867,660 |
| 2022-08-22 | $4.99 | $5.01 | $4.96 | $5.00 | $5.00 | 19,381,720 |
| 2022-08-19 | $4.97 | $5.02 | $4.96 | $4.98 | $4.98 | 23,321,540 |
| 2022-08-18 | $5.01 | $5.03 | $4.97 | $4.97 | $4.97 | 18,977,250 |
| 2022-08-17 | $4.99 | $5.04 | $4.95 | $5.02 | $5.02 | 28,980,200 |
| 2022-08-16 | $5.00 | $5.00 | $4.96 | $4.97 | $4.97 | 23,010,190 |
| 2022-08-15 | $4.98 | $5.01 | $4.96 | $4.99 | $4.99 | 23,465,480 |
| 2022-08-12 | $5.00 | $5.00 | $4.96 | $4.98 | $4.98 | 31,655,480 |
| 2022-08-11 | $5.06 | $5.15 | $5.05 | $5.14 | $4.96 | 37,524,660 |
| 2022-08-10 | $5.03 | $5.06 | $5.02 | $5.05 | $4.87 | 18,028,650 |
| 2022-08-09 | $5.03 | $5.05 | $5.01 | $5.03 | $4.85 | 15,672,110 |
| 2022-08-08 | $5.00 | $5.05 | $4.98 | $5.03 | $4.85 | 21,735,790 |
| 2022-08-05 | $4.96 | $5.01 | $4.93 | $5.00 | $4.83 | 27,895,540 |
| 2022-08-04 | $4.93 | $4.95 | $4.90 | $4.93 | $4.76 | 24,057,200 |
| 2022-08-03 | $4.94 | $5.01 | $4.90 | $4.91 | $4.74 | 35,909,440 |
| 2022-08-02 | $5.10 | $5.11 | $4.88 | $4.94 | $4.77 | 78,984,170 |
| 2022-08-01 | $5.15 | $5.17 | $5.11 | $5.12 | $4.94 | 26,340,830 |
| 2022-07-29 | $5.17 | $5.19 | $5.13 | $5.15 | $4.97 | 25,109,000 |
| 2022-07-28 | $5.13 | $5.20 | $5.12 | $5.17 | $4.99 | 30,441,210 |
| 2022-07-27 | $5.13 | $5.15 | $5.11 | $5.11 | $4.93 | 14,631,760 |
| 2022-07-26 | $5.12 | $5.15 | $5.11 | $5.13 | $4.95 | 15,571,370 |
| 2022-07-25 | $5.16 | $5.18 | $5.10 | $5.12 | $4.94 | 18,968,340 |
| 2022-07-22 | $5.18 | $5.18 | $5.13 | $5.17 | $4.99 | 21,701,320 |
| 2022-07-21 | $5.18 | $5.19 | $5.14 | $5.14 | $4.96 | 21,402,560 |
| 2022-07-20 | $5.17 | $5.20 | $5.15 | $5.19 | $5.01 | 25,386,830 |
| 2022-07-19 | $5.14 | $5.17 | $5.12 | $5.16 | $4.98 | 20,265,220 |
| 2022-07-18 | $5.07 | $5.16 | $5.06 | $5.15 | $4.97 | 25,530,150 |
| 2022-07-15 | $5.14 | $5.16 | $5.07 | $5.07 | $4.89 | 36,225,260 |
| 2022-07-14 | $5.20 | $5.22 | $5.14 | $5.15 | $4.97 | 34,319,270 |
| 2022-07-13 | $5.19 | $5.23 | $5.18 | $5.20 | $5.02 | 28,410,670 |
| 2022-07-12 | $5.21 | $5.26 | $5.18 | $5.19 | $5.01 | 36,572,330 |
| 2022-07-11 | $5.23 | $5.25 | $5.19 | $5.20 | $5.02 | 35,179,540 |
| 2022-07-08 | $5.13 | $5.34 | $5.12 | $5.23 | $5.05 | 80,855,640 |
| 2022-07-07 | $5.10 | $5.15 | $5.07 | $5.13 | $4.95 | 26,123,040 |
| 2022-07-06 | $5.14 | $5.16 | $5.06 | $5.09 | $4.91 | 38,490,620 |
| 2022-07-05 | $5.17 | $5.19 | $5.12 | $5.16 | $4.98 | 32,486,640 |
| 2022-07-04 | $5.17 | $5.18 | $5.13 | $5.17 | $4.99 | 26,357,320 |
| 2022-07-01 | $5.20 | $5.22 | $5.16 | $5.17 | $4.99 | 27,776,750 |
| 2022-06-30 | $5.18 | $5.23 | $5.18 | $5.20 | $5.02 | 31,091,430 |
| 2022-06-29 | $5.21 | $5.28 | $5.18 | $5.19 | $5.01 | 44,067,340 |
| 2022-06-28 | $5.17 | $5.24 | $5.15 | $5.24 | $5.06 | 38,230,860 |
| 2022-06-27 | $5.19 | $5.21 | $5.16 | $5.19 | $5.01 | 35,489,680 |
| 2022-06-24 | $5.16 | $5.19 | $5.15 | $5.17 | $4.99 | 26,123,110 |
| 2022-06-23 | $5.12 | $5.17 | $5.11 | $5.17 | $4.99 | 27,608,300 |
| 2022-06-22 | $5.19 | $5.20 | $5.12 | $5.12 | $4.94 | 32,672,330 |
| 2022-06-21 | $5.20 | $5.22 | $5.15 | $5.19 | $5.01 | 32,395,280 |
| 2022-06-20 | $5.20 | $5.23 | $5.17 | $5.20 | $5.02 | 35,565,540 |
| 2022-06-17 | $5.15 | $5.20 | $5.13 | $5.17 | $4.99 | 43,947,440 |
| 2022-06-16 | $5.25 | $5.25 | $5.16 | $5.17 | $4.99 | 54,935,170 |
| 2022-06-15 | $5.11 | $5.29 | $5.11 | $5.24 | $5.06 | 110,575,170 |
| 2022-06-14 | $5.03 | $5.13 | $4.99 | $5.12 | $4.94 | 57,759,920 |
| 2022-06-13 | $5.07 | $5.09 | $5.02 | $5.04 | $4.86 | 42,191,590 |
| 2022-06-10 | $5.04 | $5.10 | $5.03 | $5.10 | $4.92 | 43,317,120 |
| 2022-06-09 | $5.09 | $5.09 | $5.05 | $5.07 | $4.89 | 32,918,010 |
| 2022-06-08 | $5.08 | $5.10 | $5.04 | $5.10 | $4.92 | 43,575,340 |
| 2022-06-07 | $5.08 | $5.10 | $5.04 | $5.08 | $4.90 | 36,577,410 |
| 2022-06-06 | $5.07 | $5.09 | $5.04 | $5.08 | $4.90 | 32,502,530 |
| 2022-06-02 | $5.07 | $5.10 | $5.03 | $5.09 | $4.91 | 32,629,740 |
| 2022-06-01 | $5.05 | $5.08 | $5.03 | $5.07 | $4.89 | 36,395,190 |
| 2022-05-31 | $5.02 | $5.11 | $5.01 | $5.06 | $4.88 | 52,098,670 |
| 2022-05-30 | $5.07 | $5.08 | $5.02 | $5.03 | $4.85 | 27,117,760 |
| 2022-05-27 | $5.02 | $5.08 | $5.00 | $5.06 | $4.88 | 49,531,050 |
| 2022-05-26 | $4.95 | $5.02 | $4.94 | $5.01 | $4.84 | 35,674,700 |
| 2022-05-25 | $4.91 | $4.95 | $4.91 | $4.94 | $4.77 | 25,656,140 |
| 2022-05-24 | $5.01 | $5.02 | $4.92 | $4.92 | $4.75 | 35,201,700 |
| 2022-05-23 | $5.01 | $5.02 | $4.99 | $5.02 | $4.84 | 24,479,040 |
| 2022-05-20 | $4.96 | $5.02 | $4.96 | $5.01 | $4.84 | 30,569,030 |
| 2022-05-19 | $4.91 | $4.97 | $4.89 | $4.97 | $4.80 | 19,083,940 |
| 2022-05-18 | $4.98 | $5.00 | $4.95 | $4.96 | $4.79 | 23,134,680 |
| 2022-05-17 | $4.98 | $4.99 | $4.93 | $4.97 | $4.80 | 19,555,320 |
| 2022-05-16 | $5.04 | $5.07 | $4.98 | $4.99 | $4.82 | 24,020,030 |
| 2022-05-13 | $4.98 | $5.03 | $4.96 | $5.02 | $4.84 | 31,562,360 |
| 2022-05-12 | $4.96 | $4.98 | $4.93 | $4.97 | $4.80 | 24,553,480 |
| 2022-05-11 | $4.95 | $5.03 | $4.94 | $4.97 | $4.80 | 38,236,050 |
| 2022-05-10 | $4.88 | $4.97 | $4.86 | $4.95 | $4.78 | 32,696,290 |
| 2022-05-09 | $4.90 | $4.94 | $4.88 | $4.93 | $4.76 | 20,752,850 |
| 2022-05-06 | $4.98 | $4.98 | $4.90 | $4.91 | $4.74 | 32,175,680 |
| 2022-05-05 | $5.03 | $5.07 | $5.02 | $5.03 | $4.85 | 32,296,050 |
| 2022-05-04 | $5.05 | $5.05 | $5.05 | $5.05 | $4.87 | 0 |
| 2022-05-03 | $5.05 | $5.05 | $5.05 | $5.05 | $4.87 | 0 |
| 2022-04-29 | $4.98 | $5.06 | $4.95 | $5.05 | $4.87 | 42,566,760 |
| 2022-04-28 | $4.93 | $5.01 | $4.88 | $4.95 | $4.78 | 39,242,430 |
| 2022-04-27 | $4.83 | $4.96 | $4.79 | $4.94 | $4.77 | 48,223,600 |
| 2022-04-26 | $4.99 | $5.06 | $4.82 | $4.86 | $4.69 | 66,479,440 |
| 2022-04-25 | $5.13 | $5.18 | $4.97 | $4.99 | $4.82 | 67,208,370 |
| 2022-04-22 | $5.11 | $5.18 | $5.07 | $5.17 | $4.99 | 38,214,870 |
| 2022-04-21 | $5.15 | $5.19 | $5.10 | $5.11 | $4.93 | 47,984,090 |
| 2022-04-20 | $5.25 | $5.27 | $5.17 | $5.19 | $5.01 | 39,716,450 |
| 2022-04-19 | $5.22 | $5.26 | $5.21 | $5.24 | $5.06 | 26,598,470 |
| 2022-04-18 | $5.26 | $5.27 | $5.18 | $5.22 | $5.04 | 29,583,430 |
| 2022-04-15 | $5.27 | $5.31 | $5.24 | $5.26 | $5.08 | 39,739,590 |
| 2022-04-14 | $5.27 | $5.33 | $5.27 | $5.29 | $5.11 | 36,099,930 |
| 2022-04-13 | $5.40 | $5.40 | $5.26 | $5.26 | $5.08 | 82,038,570 |
| 2022-04-12 | $5.37 | $5.49 | $5.36 | $5.48 | $5.29 | 42,503,990 |
| 2022-04-11 | $5.54 | $5.55 | $5.40 | $5.40 | $5.21 | 52,290,990 |
| 2022-04-08 | $5.50 | $5.56 | $5.44 | $5.54 | $5.35 | 60,618,470 |
| 2022-04-07 | $5.45 | $5.52 | $5.43 | $5.47 | $5.28 | 43,997,490 |
| 2022-04-06 | $5.39 | $5.52 | $5.37 | $5.48 | $5.29 | 53,731,940 |
| 2022-04-05 | $5.40 | $5.40 | $5.40 | $5.40 | $5.21 | 0 |
| 2022-04-04 | $5.40 | $5.40 | $5.40 | $5.40 | $5.21 | 0 |
| 2022-04-01 | $5.38 | $5.41 | $5.35 | $5.40 | $5.21 | 31,428,320 |
| 2022-03-31 | $5.39 | $5.41 | $5.37 | $5.40 | $5.21 | 37,231,580 |
| 2022-03-30 | $5.30 | $5.39 | $5.30 | $5.39 | $5.20 | 34,050,940 |
| 2022-03-29 | $5.36 | $5.36 | $5.29 | $5.30 | $5.12 | 23,824,990 |
| 2022-03-28 | $5.30 | $5.36 | $5.25 | $5.35 | $5.16 | 33,178,930 |
| 2022-03-25 | $5.43 | $5.43 | $5.32 | $5.36 | $5.17 | 35,439,690 |
| 2022-03-24 | $5.38 | $5.44 | $5.36 | $5.43 | $5.24 | 37,824,650 |
| 2022-03-23 | $5.41 | $5.44 | $5.37 | $5.43 | $5.24 | 44,633,540 |
| 2022-03-22 | $5.40 | $5.54 | $5.40 | $5.45 | $5.26 | 94,250,680 |
| 2022-03-21 | $5.35 | $5.36 | $5.28 | $5.32 | $5.13 | 41,330,790 |
| 2022-03-18 | $5.32 | $5.38 | $5.28 | $5.37 | $5.18 | 72,360,740 |
| 2022-03-17 | $5.33 | $5.39 | $5.30 | $5.33 | $5.14 | 51,037,790 |
| 2022-03-16 | $5.24 | $5.32 | $5.13 | $5.29 | $5.11 | 66,616,760 |
| 2022-03-15 | $5.42 | $5.43 | $5.16 | $5.17 | $4.99 | 90,308,460 |
| 2022-03-14 | $5.49 | $5.54 | $5.44 | $5.44 | $5.25 | 33,240,060 |
| 2022-03-11 | $5.46 | $5.53 | $5.36 | $5.52 | $5.33 | 50,265,990 |
| 2022-03-10 | $5.52 | $5.55 | $5.48 | $5.50 | $5.31 | 43,080,360 |
| 2022-03-09 | $5.60 | $5.62 | $5.28 | $5.47 | $5.28 | 79,263,590 |
| 2022-03-08 | $5.71 | $5.73 | $5.57 | $5.59 | $5.40 | 65,843,160 |
| 2022-03-07 | $5.78 | $5.81 | $5.70 | $5.72 | $5.52 | 63,193,950 |
| 2022-03-04 | $5.86 | $5.86 | $5.77 | $5.79 | $5.59 | 46,463,050 |
| 2022-03-03 | $5.84 | $5.88 | $5.83 | $5.87 | $5.67 | 38,747,910 |
| 2022-03-02 | $5.83 | $5.84 | $5.80 | $5.83 | $5.63 | 23,360,920 |
| 2022-03-01 | $5.80 | $5.84 | $5.79 | $5.84 | $5.64 | 30,784,900 |
| 2022-02-28 | $5.83 | $5.83 | $5.76 | $5.79 | $5.59 | 43,697,680 |
| 2022-02-25 | $5.82 | $5.85 | $5.78 | $5.81 | $5.61 | 51,106,930 |
| 2022-02-24 | $5.91 | $5.93 | $5.75 | $5.80 | $5.60 | 91,804,250 |
| 2022-02-23 | $5.92 | $5.94 | $5.89 | $5.91 | $5.70 | 50,449,130 |
| 2022-02-22 | $5.97 | $5.97 | $5.90 | $5.91 | $5.70 | 49,096,200 |
| 2022-02-21 | $5.98 | $6.00 | $5.94 | $6.00 | $5.79 | 43,989,920 |
| 2022-02-18 | $5.93 | $6.02 | $5.90 | $6.00 | $5.79 | 57,382,780 |
| 2022-02-17 | $5.99 | $5.99 | $5.93 | $5.94 | $5.73 | 44,992,200 |
| 2022-02-16 | $5.98 | $6.04 | $5.97 | $5.99 | $5.78 | 35,339,910 |
| 2022-02-15 | $5.96 | $5.99 | $5.92 | $5.96 | $5.75 | 37,987,840 |
| 2022-02-14 | $6.00 | $6.05 | $5.95 | $5.96 | $5.75 | 51,119,160 |
| 2022-02-11 | $6.06 | $6.11 | $6.03 | $6.04 | $5.83 | 50,017,980 |
| 2022-02-10 | $6.03 | $6.10 | $6.00 | $6.08 | $5.87 | 62,551,760 |
| 2022-02-09 | $6.00 | $6.06 | $6.00 | $6.03 | $5.82 | 51,972,710 |
| 2022-02-08 | $5.97 | $6.03 | $5.95 | $6.02 | $5.81 | 51,844,450 |
| 2022-02-07 | $5.88 | $5.99 | $5.85 | $5.98 | $5.77 | 62,777,720 |
| 2022-02-04 | $5.82 | $5.82 | $5.82 | $5.82 | $5.62 | 0 |
| 2022-02-03 | $5.82 | $5.82 | $5.82 | $5.82 | $5.62 | 0 |
| 2022-02-02 | $5.82 | $5.82 | $5.82 | $5.82 | $5.62 | 0 |
| 2022-02-01 | $5.82 | $5.82 | $5.82 | $5.82 | $5.62 | 0 |
| 2022-01-28 | $5.86 | $5.89 | $5.81 | $5.82 | $5.62 | 47,918,420 |
| 2022-01-27 | $5.92 | $5.92 | $5.82 | $5.85 | $5.65 | 52,912,780 |
| 2022-01-26 | $5.89 | $5.94 | $5.89 | $5.93 | $5.72 | 46,574,840 |
| 2022-01-25 | $6.05 | $6.06 | $5.90 | $5.90 | $5.69 | 89,430,780 |
| 2022-01-24 | $6.07 | $6.12 | $6.03 | $6.07 | $5.86 | 47,472,370 |
| 2022-01-21 | $6.17 | $6.18 | $6.07 | $6.09 | $5.88 | 66,138,820 |
| 2022-01-20 | $6.16 | $6.22 | $6.13 | $6.17 | $5.95 | 90,907,520 |
| 2022-01-19 | $6.11 | $6.20 | $6.10 | $6.17 | $5.95 | 87,382,690 |
| 2022-01-18 | $6.03 | $6.20 | $6.02 | $6.13 | $5.92 | 101,582,080 |
| 2022-01-17 | $6.03 | $6.06 | $6.01 | $6.04 | $5.83 | 50,883,110 |
| 2022-01-14 | $6.14 | $6.14 | $6.02 | $6.03 | $5.82 | 89,889,890 |
| 2022-01-13 | $6.16 | $6.20 | $6.13 | $6.14 | $5.93 | 52,828,650 |
| 2022-01-12 | $6.19 | $6.21 | $6.14 | $6.16 | $5.95 | 50,683,960 |
| 2022-01-11 | $6.21 | $6.27 | $6.17 | $6.19 | $5.97 | 51,442,670 |
| 2022-01-10 | $6.22 | $6.29 | $6.17 | $6.24 | $6.02 | 78,767,740 |
| 2022-01-07 | $6.18 | $6.28 | $6.16 | $6.23 | $6.01 | 135,849,450 |
| 2022-01-06 | $6.09 | $6.20 | $6.08 | $6.19 | $5.97 | 92,475,270 |
| 2022-01-05 | $6.11 | $6.14 | $6.08 | $6.10 | $5.89 | 47,030,650 |
| 2022-01-04 | $6.10 | $6.14 | $6.08 | $6.11 | $5.90 | 52,847,670 |
| 2022-01-03 | $6.09 | $6.09 | $6.09 | $6.09 | $5.88 | 0 |
| 2021-12-31 | $6.07 | $6.11 | $6.06 | $6.09 | $5.88 | 44,951,810 |
| 2021-12-30 | $6.06 | $6.08 | $6.05 | $6.05 | $5.84 | 31,887,170 |
| 2021-12-29 | $6.03 | $6.08 | $6.02 | $6.07 | $5.86 | 47,827,490 |
| 2021-12-28 | $6.03 | $6.06 | $6.02 | $6.04 | $5.83 | 43,765,060 |
| 2021-12-27 | $6.02 | $6.05 | $6.01 | $6.03 | $5.82 | 50,818,560 |
| 2021-12-24 | $6.14 | $6.16 | $6.01 | $6.02 | $5.81 | 95,348,560 |
| 2021-12-23 | $6.14 | $6.16 | $6.10 | $6.14 | $5.93 | 46,814,660 |
| 2021-12-22 | $6.22 | $6.22 | $6.13 | $6.16 | $5.95 | 64,573,220 |
| 2021-12-21 | $6.13 | $6.24 | $6.11 | $6.20 | $5.98 | 73,519,400 |
| 2021-12-20 | $6.11 | $6.19 | $6.10 | $6.13 | $5.92 | 56,197,960 |
| 2021-12-17 | $6.17 | $6.24 | $6.14 | $6.14 | $5.93 | 60,887,040 |
| 2021-12-16 | $6.12 | $6.18 | $6.11 | $6.16 | $5.95 | 44,533,330 |
| 2021-12-15 | $6.11 | $6.17 | $6.09 | $6.12 | $5.91 | 39,375,230 |
| 2021-12-14 | $6.18 | $6.18 | $6.09 | $6.11 | $5.90 | 56,009,750 |
| 2021-12-13 | $6.17 | $6.28 | $6.17 | $6.19 | $5.97 | 71,778,440 |
| 2021-12-10 | $6.17 | $6.19 | $6.12 | $6.16 | $5.95 | 68,383,890 |
| 2021-12-09 | $6.20 | $6.22 | $6.18 | $6.19 | $5.97 | 61,422,670 |
| 2021-12-08 | $6.20 | $6.23 | $6.17 | $6.20 | $5.98 | 55,683,260 |
| 2021-12-07 | $6.16 | $6.23 | $6.12 | $6.20 | $5.98 | 85,683,810 |
| 2021-12-06 | $6.17 | $6.19 | $6.10 | $6.12 | $5.91 | 55,180,160 |
| 2021-12-03 | $6.17 | $6.17 | $6.17 | $6.17 | $5.95 | 64,608,420 |
| 2021-12-02 | $6.15 | $6.15 | $6.15 | $6.15 | $5.94 | 97,609,970 |
| 2021-12-01 | $6.06 | $6.09 | $6.02 | $6.09 | $5.88 | 46,382,910 |
| 2021-11-30 | $5.96 | $6.09 | $5.95 | $6.09 | $5.88 | 79,955,500 |
| 2021-11-29 | $5.93 | $5.96 | $5.90 | $5.95 | $5.74 | 46,696,720 |
| 2021-11-26 | $6.02 | $6.02 | $5.97 | $5.97 | $5.76 | 48,310,010 |
| 2021-11-25 | $6.07 | $6.08 | $6.02 | $6.03 | $5.82 | 48,835,560 |
| 2021-11-24 | $6.12 | $6.12 | $6.06 | $6.08 | $5.87 | 54,464,600 |
| 2021-11-23 | $6.01 | $6.14 | $6.00 | $6.13 | $5.92 | 103,092,380 |
| 2021-11-22 | $6.00 | $6.04 | $5.99 | $6.02 | $5.81 | 46,782,670 |
| 2021-11-19 | $5.95 | $6.01 | $5.94 | $6.00 | $5.79 | 40,436,610 |
| 2021-11-18 | $6.00 | $6.05 | $5.98 | $5.98 | $5.77 | 39,600,420 |
| 2021-11-17 | $6.00 | $6.04 | $5.99 | $6.01 | $5.80 | 39,234,580 |
| 2021-11-16 | $6.01 | $6.06 | $5.99 | $6.01 | $5.80 | 44,459,210 |
| 2021-11-15 | $6.00 | $6.03 | $5.96 | $6.02 | $5.81 | 35,778,160 |
| 2021-11-12 | $6.03 | $6.08 | $6.00 | $6.01 | $5.80 | 51,976,910 |
| 2021-11-11 | $5.93 | $6.00 | $5.93 | $5.99 | $5.78 | 54,076,280 |
| 2021-11-10 | $5.99 | $6.01 | $5.90 | $5.96 | $5.75 | 55,141,840 |
| 2021-11-09 | $6.06 | $6.07 | $5.97 | $5.99 | $5.78 | 45,694,960 |
| 2021-11-08 | $6.00 | $6.08 | $5.97 | $6.06 | $5.85 | 46,474,520 |
| 2021-11-05 | $6.02 | $6.02 | $6.02 | $6.02 | $5.81 | 60,675,500 |
| 2021-11-04 | $5.89 | $6.03 | $5.88 | $6.02 | $5.81 | 70,377,690 |
| 2021-11-03 | $5.87 | $5.93 | $5.86 | $5.88 | $5.67 | 31,989,710 |
| 2021-11-02 | $5.96 | $6.01 | $5.85 | $5.91 | $5.70 | 61,286,650 |
| 2021-11-01 | $5.91 | $5.98 | $5.87 | $5.96 | $5.75 | 40,466,830 |
| 2021-10-29 | $5.85 | $5.94 | $5.85 | $5.94 | $5.73 | 43,593,770 |
| 2021-10-28 | $5.93 | $5.95 | $5.85 | $5.87 | $5.67 | 51,357,230 |
| 2021-10-27 | $6.02 | $6.02 | $5.92 | $5.95 | $5.74 | 55,926,490 |
| 2021-10-26 | $6.05 | $6.11 | $6.01 | $6.02 | $5.81 | 50,940,420 |
| 2021-10-25 | $6.03 | $6.05 | $5.99 | $6.05 | $5.84 | 40,240,200 |
| 2021-10-22 | $5.98 | $6.09 | $5.97 | $6.03 | $5.82 | 53,846,630 |
| 2021-10-21 | $6.10 | $6.10 | $5.98 | $6.00 | $5.79 | 71,207,420 |
| 2021-10-20 | $6.11 | $6.11 | $6.08 | $6.09 | $5.88 | 33,339,540 |
| 2021-10-19 | $6.10 | $6.13 | $6.07 | $6.11 | $5.90 | 43,951,140 |
| 2021-10-18 | $6.06 | $6.12 | $6.05 | $6.11 | $5.90 | 35,550,380 |
| 2021-10-15 | $6.11 | $6.13 | $6.06 | $6.08 | $5.87 | 42,231,990 |
| 2021-10-14 | $6.11 | $6.16 | $6.08 | $6.11 | $5.90 | 37,498,800 |
| 2021-10-13 | $6.10 | $6.13 | $6.05 | $6.10 | $5.89 | 46,163,650 |
| 2021-10-12 | $6.25 | $6.26 | $6.06 | $6.13 | $5.92 | 79,906,390 |
| 2021-10-11 | $6.28 | $6.35 | $6.25 | $6.26 | $6.04 | 59,223,850 |
| 2021-10-08 | $6.32 | $6.34 | $6.24 | $6.28 | $6.06 | 47,599,810 |
| 2021-10-07 | $6.21 | $6.21 | $6.21 | $6.21 | $5.99 | 0 |
| 2021-10-06 | $6.21 | $6.21 | $6.21 | $6.21 | $5.99 | 0 |
| 2021-09-30 | $6.19 | $6.28 | $6.19 | $6.21 | $5.99 | 50,625,590 |
| 2021-09-29 | $6.26 | $6.26 | $6.13 | $6.21 | $5.99 | 79,615,950 |
| 2021-09-28 | $6.25 | $6.32 | $6.23 | $6.27 | $6.05 | 57,946,610 |
| 2021-09-27 | $6.37 | $6.41 | $6.18 | $6.24 | $6.02 | 99,397,240 |
| 2021-09-24 | $6.54 | $6.57 | $6.33 | $6.38 | $6.16 | 97,157,500 |
| 2021-09-23 | $6.53 | $6.59 | $6.48 | $6.54 | $6.31 | 96,639,260 |
| 2021-09-22 | $6.31 | $6.52 | $6.31 | $6.49 | $6.26 | 94,115,070 |
| 2021-09-21 | $6.41 | $6.41 | $6.41 | $6.41 | $6.19 | 0 |
| 2021-09-20 | $6.41 | $6.41 | $6.41 | $6.41 | $6.19 | 0 |
| 2021-09-17 | $6.49 | $6.51 | $6.31 | $6.41 | $6.19 | 110,798,020 |
| 2021-09-16 | $6.48 | $6.62 | $6.43 | $6.48 | $6.25 | 126,835,650 |
| 2021-09-15 | $6.53 | $6.58 | $6.44 | $6.47 | $6.24 | 131,951,820 |
| 2021-09-14 | $6.68 | $6.74 | $6.53 | $6.54 | $6.31 | 158,442,250 |
| 2021-09-13 | $6.75 | $6.81 | $6.62 | $6.68 | $6.45 | 240,478,810 |
| 2021-09-10 | $6.98 | $7.12 | $6.83 | $6.84 | $6.60 | 274,050,450 |
| 2021-09-09 | $6.87 | $7.04 | $6.82 | $6.95 | $6.71 | 254,042,750 |
| 2021-09-08 | $6.84 | $6.97 | $6.78 | $6.87 | $6.63 | 178,431,040 |
| 2021-09-07 | $6.78 | $6.92 | $6.66 | $6.82 | $6.58 | 199,218,330 |
| 2021-09-06 | $6.73 | $6.97 | $6.73 | $6.84 | $6.60 | 199,512,790 |
| 2021-09-03 | $6.95 | $7.03 | $6.71 | $6.71 | $6.48 | 244,789,780 |
| 2021-09-02 | $6.81 | $7.06 | $6.73 | $7.00 | $6.76 | 288,568,200 |
| 2021-09-01 | $6.69 | $7.13 | $6.65 | $6.85 | $6.61 | 403,176,410 |
| 2021-08-31 | $6.44 | $6.75 | $6.36 | $6.75 | $6.51 | 345,548,190 |
| 2021-08-30 | $6.49 | $6.59 | $6.41 | $6.47 | $6.24 | 228,995,380 |
| 2021-08-27 | $6.20 | $6.80 | $6.13 | $6.62 | $6.39 | 368,081,470 |
| 2021-08-26 | $6.03 | $6.39 | $6.03 | $6.21 | $5.99 | 233,745,820 |
| 2021-08-25 | $5.94 | $6.09 | $5.92 | $6.06 | $5.85 | 138,787,730 |
| 2021-08-24 | $5.95 | $5.99 | $5.93 | $5.94 | $5.73 | 57,797,420 |
| 2021-08-23 | $5.92 | $5.96 | $5.91 | $5.95 | $5.74 | 59,093,140 |
| 2021-08-20 | $5.91 | $5.93 | $5.87 | $5.92 | $5.71 | 55,886,140 |
| 2021-08-19 | $6.03 | $6.04 | $5.90 | $5.93 | $5.72 | 91,999,300 |
| 2021-08-18 | $5.91 | $6.06 | $5.87 | $6.05 | $5.84 | 95,465,810 |
| 2021-08-17 | $5.99 | $6.09 | $5.89 | $5.92 | $5.71 | 101,623,380 |
| 2021-08-16 | $5.94 | $6.07 | $5.93 | $5.99 | $5.78 | 92,881,680 |
| 2021-08-13 | $5.95 | $5.95 | $5.88 | $5.93 | $5.72 | 83,869,360 |
| 2021-08-12 | $6.10 | $6.13 | $6.07 | $6.11 | $5.72 | 69,918,320 |
| 2021-08-11 | $6.12 | $6.20 | $6.08 | $6.10 | $5.71 | 85,975,940 |
| 2021-08-10 | $6.13 | $6.14 | $6.09 | $6.13 | $5.74 | 66,012,680 |
| 2021-08-09 | $5.99 | $6.23 | $5.99 | $6.14 | $5.75 | 145,806,130 |
| 2021-08-06 | $6.06 | $6.07 | $5.97 | $6.01 | $5.63 | 54,729,680 |
| 2021-08-05 | $5.99 | $6.09 | $5.98 | $6.02 | $5.64 | 66,530,520 |
| 2021-08-04 | $6.04 | $6.08 | $5.97 | $6.00 | $5.62 | 78,086,660 |
| 2021-08-03 | $6.02 | $6.14 | $6.01 | $6.06 | $5.68 | 97,635,050 |
| 2021-08-02 | $5.84 | $6.12 | $5.78 | $6.06 | $5.68 | 138,285,040 |
| 2021-07-30 | $5.82 | $5.94 | $5.76 | $5.86 | $5.49 | 66,622,530 |
| 2021-07-29 | $5.84 | $5.90 | $5.78 | $5.85 | $5.48 | 54,148,020 |
| 2021-07-28 | $5.89 | $5.92 | $5.81 | $5.82 | $5.45 | 68,782,570 |
| 2021-07-27 | $6.04 | $6.09 | $5.90 | $5.91 | $5.54 | 88,267,890 |
| 2021-07-26 | $6.12 | $6.15 | $6.00 | $6.07 | $5.69 | 103,626,030 |
| 2021-07-23 | $5.97 | $6.18 | $5.96 | $6.11 | $5.72 | 154,523,350 |
| 2021-07-22 | $5.95 | $6.02 | $5.92 | $5.95 | $5.57 | 52,923,690 |
| 2021-07-21 | $6.01 | $6.02 | $5.93 | $5.95 | $5.57 | 52,967,230 |
| 2021-07-20 | $5.84 | $6.05 | $5.79 | $5.99 | $5.61 | 97,342,960 |
| 2021-07-19 | $5.92 | $5.92 | $5.72 | $5.90 | $5.53 | 103,043,040 |
| 2021-07-16 | $5.95 | $5.96 | $5.91 | $5.91 | $5.54 | 41,638,020 |
| 2021-07-15 | $5.93 | $5.96 | $5.90 | $5.95 | $5.57 | 44,090,670 |
| 2021-07-14 | $5.99 | $6.00 | $5.94 | $5.94 | $5.56 | 44,837,660 |
| 2021-07-13 | $5.96 | $6.06 | $5.93 | $6.01 | $5.63 | 63,362,710 |
| 2021-07-12 | $5.97 | $5.99 | $5.95 | $5.97 | $5.59 | 50,603,410 |
| 2021-07-09 | $5.90 | $5.96 | $5.90 | $5.95 | $5.57 | 37,880,240 |
| 2021-07-08 | $5.98 | $5.99 | $5.92 | $5.92 | $5.55 | 43,899,500 |
| 2021-07-07 | $5.94 | $6.00 | $5.93 | $5.97 | $5.59 | 42,889,030 |
| 2021-07-06 | $5.93 | $5.97 | $5.92 | $5.96 | $5.58 | 45,817,710 |
| 2021-07-05 | $5.97 | $5.99 | $5.91 | $5.93 | $5.55 | 61,404,250 |
| 2021-07-02 | $6.02 | $6.03 | $5.96 | $5.97 | $5.59 | 73,027,550 |
| 2021-07-01 | $6.06 | $6.13 | $6.03 | $6.04 | $5.66 | 60,229,800 |
| 2021-06-30 | $6.07 | $6.11 | $6.05 | $6.08 | $5.70 | 42,534,380 |
| 2021-06-29 | $6.17 | $6.19 | $6.07 | $6.08 | $5.70 | 76,688,470 |
| 2021-06-28 | $6.18 | $6.24 | $6.15 | $6.17 | $5.78 | 61,777,900 |
| 2021-06-25 | $6.17 | $6.21 | $6.14 | $6.19 | $5.80 | 64,134,300 |
| 2021-06-24 | $6.21 | $6.28 | $6.16 | $6.17 | $5.78 | 69,351,700 |
| 2021-06-23 | $6.19 | $6.23 | $6.13 | $6.22 | $5.83 | 75,894,280 |
| 2021-06-22 | $6.26 | $6.31 | $6.16 | $6.18 | $5.79 | 90,054,290 |
| 2021-06-21 | $6.24 | $6.38 | $6.22 | $6.24 | $5.84 | 118,143,200 |
| 2021-06-18 | $6.21 | $6.28 | $6.18 | $6.28 | $5.88 | 148,640,300 |
| 2021-06-17 | $6.27 | $6.31 | $6.18 | $6.21 | $5.82 | 115,783,590 |
| 2021-06-16 | $6.08 | $6.35 | $6.05 | $6.27 | $5.87 | 225,103,710 |
| 2021-06-15 | $6.16 | $6.19 | $6.02 | $6.06 | $5.68 | 88,361,710 |
| 2021-06-14 | $6.16 | $6.16 | $6.16 | $6.16 | $5.77 | 0 |
| 2021-06-11 | $6.13 | $6.19 | $6.11 | $6.16 | $5.77 | 101,150,350 |
| 2021-06-10 | $6.11 | $6.22 | $6.11 | $6.15 | $5.76 | 118,755,650 |
| 2021-06-09 | $6.06 | $6.09 | $6.03 | $6.06 | $5.68 | 40,004,550 |
| 2021-06-08 | $6.13 | $6.13 | $6.05 | $6.06 | $5.68 | 52,429,350 |
| 2021-06-07 | $6.03 | $6.15 | $6.02 | $6.11 | $5.72 | 77,324,190 |
| 2021-06-04 | $6.01 | $6.06 | $5.99 | $6.02 | $5.64 | 51,752,850 |
| 2021-06-03 | $6.02 | $6.09 | $6.01 | $6.02 | $5.64 | 53,234,110 |
| 2021-06-02 | $6.08 | $6.09 | $6.01 | $6.02 | $5.64 | 54,631,650 |
| 2021-06-01 | $6.06 | $6.09 | $6.03 | $6.07 | $5.69 | 43,468,950 |
| 2021-05-31 | $6.06 | $6.07 | $6.02 | $6.05 | $5.67 | 47,625,550 |
| 2021-05-28 | $6.13 | $6.15 | $6.06 | $6.07 | $5.69 | 55,140,670 |
| 2021-05-27 | $6.15 | $6.16 | $6.11 | $6.13 | $5.74 | 51,941,500 |
| 2021-05-26 | $6.11 | $6.24 | $6.10 | $6.16 | $5.77 | 86,358,940 |
| 2021-05-25 | $6.03 | $6.15 | $6.00 | $6.13 | $5.74 | 91,529,800 |
| 2021-05-24 | $6.02 | $6.05 | $6.01 | $6.04 | $5.66 | 38,122,820 |
| 2021-05-21 | $6.04 | $6.11 | $6.02 | $6.03 | $5.65 | 40,908,010 |
| 2021-05-20 | $6.08 | $6.09 | $6.01 | $6.05 | $5.67 | 61,326,300 |
| 2021-05-19 | $6.18 | $6.20 | $6.09 | $6.11 | $5.72 | 62,682,940 |
| 2021-05-18 | $6.18 | $6.23 | $6.13 | $6.18 | $5.79 | 56,097,060 |
| 2021-05-17 | $6.16 | $6.29 | $6.15 | $6.17 | $5.78 | 74,931,830 |
| 2021-05-14 | $6.15 | $6.21 | $6.12 | $6.19 | $5.80 | 112,742,120 |
| 2021-05-13 | $5.96 | $6.30 | $5.93 | $6.23 | $5.84 | 197,537,660 |
| 2021-05-12 | $5.96 | $5.97 | $5.92 | $5.97 | $5.59 | 40,174,310 |
| 2021-05-11 | $5.96 | $5.99 | $5.90 | $5.98 | $5.60 | 64,314,380 |
| 2021-05-10 | $6.03 | $6.04 | $5.96 | $5.99 | $5.61 | 62,412,940 |
| 2021-05-07 | $5.98 | $6.07 | $5.97 | $6.04 | $5.66 | 59,723,650 |
| 2021-05-06 | $5.99 | $6.04 | $5.96 | $5.98 | $5.60 | 46,357,710 |
| 2021-05-05 | $5.97 | $5.97 | $5.97 | $5.97 | $5.59 | 0 |
| 2021-05-04 | $5.97 | $5.97 | $5.97 | $5.97 | $5.59 | 0 |
| 2021-04-30 | $6.06 | $6.07 | $5.95 | $5.97 | $5.59 | 52,157,180 |
| 2021-04-29 | $6.05 | $6.08 | $6.01 | $6.06 | $5.68 | 38,476,460 |
| 2021-04-28 | $6.02 | $6.09 | $5.98 | $6.05 | $5.67 | 46,532,110 |
| 2021-04-27 | $6.01 | $6.04 | $5.95 | $6.01 | $5.63 | 53,556,710 |
| 2021-04-26 | $6.11 | $6.12 | $6.00 | $6.01 | $5.63 | 73,119,130 |
| 2021-04-23 | $6.15 | $6.15 | $6.07 | $6.12 | $5.73 | 57,573,680 |
| 2021-04-22 | $6.13 | $6.20 | $6.13 | $6.15 | $5.76 | 37,350,400 |
| 2021-04-21 | $6.20 | $6.21 | $6.14 | $6.15 | $5.76 | 47,222,360 |
| 2021-04-20 | $6.29 | $6.29 | $6.20 | $6.21 | $5.82 | 62,532,240 |
| 2021-04-19 | $6.22 | $6.31 | $6.21 | $6.30 | $5.90 | 82,243,630 |
| 2021-04-16 | $6.11 | $6.23 | $6.11 | $6.20 | $5.81 | 57,265,600 |
| 2021-04-15 | $6.17 | $6.17 | $6.07 | $6.10 | $5.71 | 47,733,900 |
| 2021-04-14 | $6.11 | $6.19 | $6.11 | $6.17 | $5.78 | 40,640,180 |
| 2021-04-13 | $6.21 | $6.22 | $6.11 | $6.12 | $5.73 | 54,966,550 |
| 2021-04-12 | $6.25 | $6.29 | $6.19 | $6.22 | $5.83 | 58,529,320 |
| 2021-04-09 | $6.21 | $6.27 | $6.18 | $6.20 | $5.81 | 46,886,580 |
| 2021-04-08 | $6.30 | $6.32 | $6.19 | $6.20 | $5.81 | 80,476,970 |
| 2021-04-07 | $6.24 | $6.38 | $6.21 | $6.32 | $5.92 | 80,253,170 |
| 2021-04-06 | $6.23 | $6.29 | $6.18 | $6.26 | $5.86 | 81,991,160 |
| 2021-04-05 | $6.24 | $6.24 | $6.24 | $6.24 | $5.84 | 0 |
| 2021-04-02 | $6.32 | $6.33 | $6.22 | $6.24 | $5.84 | 61,740,230 |
| 2021-04-01 | $6.37 | $6.41 | $6.28 | $6.34 | $5.94 | 83,240,280 |
| 2021-03-31 | $6.29 | $6.48 | $6.28 | $6.42 | $6.01 | 124,599,490 |
| 2021-03-30 | $6.25 | $6.32 | $6.21 | $6.28 | $5.88 | 53,519,180 |
| 2021-03-29 | $6.26 | $6.32 | $6.21 | $6.24 | $5.84 | 60,054,060 |
| 2021-03-26 | $6.16 | $6.30 | $6.15 | $6.26 | $5.86 | 66,185,510 |
| 2021-03-25 | $6.13 | $6.21 | $6.11 | $6.15 | $5.76 | 49,063,340 |
| 2021-03-24 | $6.30 | $6.32 | $6.11 | $6.13 | $5.74 | 118,462,520 |
| 2021-03-23 | $6.36 | $6.45 | $6.30 | $6.32 | $5.92 | 66,488,270 |
| 2021-03-22 | $6.30 | $6.45 | $6.28 | $6.39 | $5.99 | 90,602,310 |
| 2021-03-19 | $6.41 | $6.43 | $6.30 | $6.30 | $5.90 | 107,825,770 |
| 2021-03-18 | $6.55 | $6.60 | $6.47 | $6.48 | $6.07 | 77,668,200 |
| 2021-03-17 | $6.67 | $6.67 | $6.55 | $6.56 | $6.14 | 70,513,860 |
| 2021-03-16 | $6.70 | $6.73 | $6.59 | $6.67 | $6.25 | 94,651,730 |
| 2021-03-15 | $6.64 | $6.76 | $6.61 | $6.68 | $6.26 | 110,612,840 |
| 2021-03-12 | $6.50 | $6.76 | $6.42 | $6.69 | $6.27 | 166,952,940 |
| 2021-03-11 | $6.41 | $6.53 | $6.41 | $6.50 | $6.09 | 97,260,000 |
| 2021-03-10 | $6.52 | $6.62 | $6.40 | $6.41 | $6.00 | 84,452,870 |
| 2021-03-09 | $6.61 | $6.70 | $6.30 | $6.48 | $6.07 | 145,873,920 |
| 2021-03-08 | $6.70 | $6.82 | $6.60 | $6.61 | $6.19 | 121,477,900 |
| 2021-03-05 | $6.61 | $6.82 | $6.60 | $6.67 | $6.25 | 118,846,170 |
| 2021-03-04 | $6.83 | $6.86 | $6.67 | $6.67 | $6.25 | 163,867,140 |
| 2021-03-03 | $6.90 | $7.04 | $6.78 | $6.94 | $6.50 | 147,885,240 |
| 2021-03-02 | $7.09 | $7.09 | $6.81 | $6.89 | $6.45 | 176,382,230 |
| 2021-03-01 | $6.91 | $7.15 | $6.74 | $7.10 | $6.65 | 224,822,540 |
| 2021-02-26 | $7.12 | $7.17 | $6.84 | $6.86 | $6.43 | 280,288,250 |
| 2021-02-25 | $7.16 | $7.42 | $7.06 | $7.29 | $6.83 | 355,114,820 |
| 2021-02-24 | $6.77 | $7.25 | $6.69 | $7.11 | $6.66 | 290,759,290 |
| 2021-02-23 | $6.84 | $7.18 | $6.72 | $6.76 | $6.33 | 267,319,700 |
| 2021-02-22 | $7.01 | $7.34 | $6.84 | $6.93 | $6.49 | 414,016,620 |
| 2021-02-19 | $6.23 | $6.86 | $6.21 | $6.86 | $6.43 | 326,081,930 |
| 2021-02-18 | $6.42 | $6.47 | $6.23 | $6.24 | $5.84 | 154,140,420 |
| 2021-02-17 | $6.14 | $6.14 | $6.14 | $6.14 | $5.75 | 0 |
| 2021-02-16 | $6.14 | $6.14 | $6.14 | $6.14 | $5.75 | 0 |
| 2021-02-15 | $6.14 | $6.14 | $6.14 | $6.14 | $5.75 | 0 |
| 2021-02-12 | $6.14 | $6.14 | $6.14 | $6.14 | $5.75 | 0 |
| 2021-02-11 | $6.14 | $6.14 | $6.14 | $6.14 | $5.75 | 0 |
| 2021-02-10 | $6.18 | $6.21 | $6.10 | $6.14 | $5.75 | 113,054,680 |
| 2021-02-09 | $5.96 | $6.20 | $5.95 | $6.19 | $5.80 | 165,006,800 |
| 2021-02-08 | $5.95 | $6.05 | $5.86 | $5.94 | $5.56 | 107,576,290 |
| 2021-02-05 | $6.01 | $6.11 | $5.96 | $5.96 | $5.58 | 107,439,250 |
| 2021-02-04 | $6.00 | $6.12 | $5.90 | $6.05 | $5.67 | 158,592,700 |
| 2021-02-03 | $6.21 | $6.23 | $6.00 | $6.01 | $5.63 | 198,419,760 |
| 2021-02-02 | $6.25 | $6.42 | $6.18 | $6.27 | $5.87 | 162,428,340 |
| 2021-02-01 | $6.20 | $6.30 | $6.12 | $6.23 | $5.84 | 132,484,660 |
| 2021-01-29 | $6.53 | $6.56 | $6.15 | $6.25 | $5.85 | 216,437,180 |
| 2021-01-28 | $6.64 | $6.65 | $6.45 | $6.49 | $6.08 | 202,627,950 |
| 2021-01-27 | $6.51 | $6.93 | $6.46 | $6.76 | $6.33 | 359,038,200 |
| 2021-01-26 | $6.51 | $6.59 | $6.36 | $6.55 | $6.14 | 230,622,130 |
| 2021-01-25 | $6.62 | $6.75 | $6.45 | $6.58 | $6.16 | 270,175,410 |
| 2021-01-22 | $6.88 | $6.88 | $6.53 | $6.56 | $6.14 | 346,119,120 |
| 2021-01-21 | $6.82 | $7.02 | $6.65 | $6.94 | $6.50 | 385,621,920 |
| 2021-01-20 | $6.79 | $7.11 | $6.63 | $6.87 | $6.44 | 423,582,840 |
| 2021-01-19 | $7.18 | $7.35 | $6.75 | $6.78 | $6.35 | 509,658,180 |
| 2021-01-18 | $6.96 | $7.44 | $6.95 | $7.28 | $6.82 | 534,118,780 |
| 2021-01-15 | $7.80 | $7.80 | $6.94 | $7.14 | $6.69 | 890,425,200 |
| 2021-01-14 | $7.00 | $7.63 | $6.87 | $7.63 | $7.15 | 792,210,680 |
| 2021-01-13 | $6.23 | $6.94 | $6.22 | $6.94 | $6.50 | 730,463,750 |
| 2021-01-12 | $6.16 | $6.45 | $6.12 | $6.31 | $5.91 | 330,092,590 |
| 2021-01-11 | $5.90 | $6.33 | $5.81 | $6.14 | $5.75 | 393,088,770 |
| 2021-01-08 | $5.98 | $6.03 | $5.86 | $5.89 | $5.52 | 276,608,050 |
| 2021-01-07 | $6.01 | $6.36 | $5.84 | $6.14 | $5.75 | 604,338,290 |
| 2021-01-06 | $5.44 | $5.89 | $5.41 | $5.89 | $5.52 | 346,365,500 |
| 2021-01-05 | $5.25 | $5.70 | $5.25 | $5.35 | $5.01 | 286,894,920 |
| 2021-01-04 | $5.27 | $5.30 | $5.24 | $5.28 | $4.95 | 78,749,080 |
| 2021-01-01 | $5.31 | $5.31 | $5.31 | $5.31 | $4.97 | 0 |
| 2020-12-31 | $5.27 | $5.32 | $5.26 | $5.31 | $4.97 | 46,769,790 |
| 2020-12-30 | $5.32 | $5.33 | $5.26 | $5.27 | $4.94 | 56,690,740 |
| 2020-12-29 | $5.32 | $5.35 | $5.31 | $5.32 | $4.98 | 35,897,650 |
| 2020-12-28 | $5.33 | $5.36 | $5.31 | $5.32 | $4.98 | 27,702,930 |
| 2020-12-25 | $5.31 | $5.38 | $5.31 | $5.37 | $5.03 | 27,108,070 |
| 2020-12-24 | $5.35 | $5.38 | $5.31 | $5.32 | $4.98 | 28,107,470 |
| 2020-12-23 | $5.30 | $5.34 | $5.30 | $5.33 | $4.99 | 24,305,910 |
| 2020-12-22 | $5.36 | $5.38 | $5.30 | $5.31 | $4.97 | 48,762,390 |
| 2020-12-21 | $5.39 | $5.41 | $5.35 | $5.37 | $5.03 | 52,401,330 |
| 2020-12-18 | $5.44 | $5.49 | $5.37 | $5.37 | $5.03 | 80,789,720 |
| 2020-12-17 | $5.36 | $5.45 | $5.32 | $5.43 | $5.09 | 41,007,850 |
| 2020-12-16 | $5.40 | $5.41 | $5.36 | $5.37 | $5.03 | 25,968,780 |
| 2020-12-15 | $5.44 | $5.45 | $5.38 | $5.40 | $5.06 | 32,864,730 |
| 2020-12-14 | $5.45 | $5.49 | $5.41 | $5.46 | $5.11 | 31,795,800 |
| 2020-12-11 | $5.48 | $5.49 | $5.41 | $5.44 | $5.10 | 43,053,990 |
| 2020-12-10 | $5.50 | $5.51 | $5.46 | $5.49 | $5.14 | 28,920,050 |
| 2020-12-09 | $5.55 | $5.57 | $5.50 | $5.50 | $5.15 | 32,140,460 |
| 2020-12-08 | $5.56 | $5.59 | $5.54 | $5.55 | $5.20 | 24,490,270 |
| 2020-12-07 | $5.63 | $5.64 | $5.55 | $5.57 | $5.22 | 37,153,610 |
| 2020-12-04 | $5.66 | $5.66 | $5.60 | $5.63 | $5.27 | 38,082,170 |
| 2020-12-03 | $5.72 | $5.72 | $5.64 | $5.66 | $5.30 | 57,448,460 |
| 2020-12-02 | $5.69 | $5.76 | $5.65 | $5.72 | $5.36 | 72,506,550 |
| 2020-12-01 | $5.65 | $5.71 | $5.60 | $5.71 | $5.35 | 68,183,750 |
| 2020-11-30 | $5.64 | $5.75 | $5.62 | $5.66 | $5.30 | 105,575,940 |
| 2020-11-27 | $5.58 | $5.64 | $5.54 | $5.64 | $5.28 | 45,955,050 |
| 2020-11-26 | $5.58 | $5.61 | $5.56 | $5.57 | $5.22 | 29,131,050 |
| 2020-11-25 | $5.67 | $5.72 | $5.58 | $5.58 | $5.23 | 57,734,140 |
| 2020-11-24 | $5.65 | $5.68 | $5.62 | $5.64 | $5.28 | 32,710,720 |
| 2020-11-23 | $5.56 | $5.67 | $5.56 | $5.65 | $5.29 | 66,613,160 |
| 2020-11-20 | $5.55 | $5.57 | $5.53 | $5.57 | $5.22 | 27,011,020 |
| 2020-11-19 | $5.56 | $5.57 | $5.54 | $5.56 | $5.21 | 31,680,350 |
| 2020-11-18 | $5.56 | $5.60 | $5.54 | $5.57 | $5.22 | 40,491,380 |
| 2020-11-17 | $5.56 | $5.58 | $5.53 | $5.57 | $5.22 | 35,113,960 |
| 2020-11-16 | $5.53 | $5.58 | $5.53 | $5.56 | $5.21 | 35,817,770 |
| 2020-11-13 | $5.58 | $5.58 | $5.50 | $5.51 | $5.16 | 42,286,600 |
| 2020-11-12 | $5.68 | $5.69 | $5.58 | $5.59 | $5.24 | 51,310,000 |
| 2020-11-11 | $5.56 | $5.75 | $5.56 | $5.68 | $5.32 | 108,297,900 |
| 2020-11-10 | $5.61 | $5.65 | $5.53 | $5.55 | $5.20 | 44,482,190 |
| 2020-11-09 | $5.57 | $5.67 | $5.56 | $5.60 | $5.25 | 71,616,360 |
| 2020-11-06 | $5.46 | $5.63 | $5.43 | $5.57 | $5.22 | 66,065,520 |
| 2020-11-05 | $5.42 | $5.46 | $5.41 | $5.46 | $5.11 | 28,639,270 |
| 2020-11-04 | $5.40 | $5.42 | $5.38 | $5.39 | $5.05 | 21,817,880 |
| 2020-11-03 | $5.34 | $5.41 | $5.33 | $5.40 | $5.06 | 24,018,400 |
| 2020-11-02 | $5.40 | $5.41 | $5.30 | $5.33 | $4.99 | 43,810,180 |
| 2020-10-30 | $5.47 | $5.49 | $5.38 | $5.39 | $5.05 | 34,746,480 |
| 2020-10-29 | $5.46 | $5.48 | $5.44 | $5.46 | $5.11 | 26,986,910 |
| 2020-10-28 | $5.52 | $5.53 | $5.46 | $5.50 | $5.15 | 25,271,640 |
| 2020-10-27 | $5.53 | $5.55 | $5.50 | $5.52 | $5.17 | 21,626,980 |
| 2020-10-26 | $5.55 | $5.58 | $5.53 | $5.56 | $5.21 | 20,038,340 |
| 2020-10-23 | $5.54 | $5.59 | $5.54 | $5.56 | $5.21 | 26,069,270 |
| 2020-10-22 | $5.59 | $5.60 | $5.53 | $5.55 | $5.20 | 28,905,130 |
| 2020-10-21 | $5.55 | $5.63 | $5.51 | $5.61 | $5.25 | 42,256,590 |
| 2020-10-20 | $5.55 | $5.56 | $5.52 | $5.54 | $5.19 | 24,148,150 |
| 2020-10-19 | $5.59 | $5.65 | $5.56 | $5.56 | $5.21 | 27,490,230 |
| 2020-10-16 | $5.55 | $5.60 | $5.54 | $5.58 | $5.23 | 23,485,680 |
| 2020-10-15 | $5.57 | $5.59 | $5.54 | $5.55 | $5.20 | 18,209,730 |
| 2020-10-14 | $5.62 | $5.62 | $5.57 | $5.58 | $5.23 | 25,078,070 |
| 2020-10-13 | $5.62 | $5.64 | $5.60 | $5.62 | $5.26 | 21,318,700 |
| 2020-10-12 | $5.56 | $5.66 | $5.56 | $5.65 | $5.29 | 41,412,900 |
| 2020-10-09 | $5.55 | $5.57 | $5.53 | $5.56 | $5.21 | 28,043,610 |
| 2020-10-08 | $5.49 | $5.49 | $5.49 | $5.49 | $5.14 | 0 |
| 2020-10-07 | $5.49 | $5.49 | $5.49 | $5.49 | $5.14 | 0 |
| 2020-10-06 | $5.49 | $5.49 | $5.49 | $5.49 | $5.14 | 0 |
| 2020-10-05 | $5.49 | $5.49 | $5.49 | $5.49 | $5.14 | 0 |
| 2020-10-02 | $5.49 | $5.49 | $5.49 | $5.49 | $5.14 | 0 |
| 2020-10-01 | $5.49 | $5.49 | $5.49 | $5.49 | $5.14 | 0 |
| 2020-09-30 | $5.52 | $5.54 | $5.48 | $5.49 | $5.14 | 22,717,690 |
| 2020-09-29 | $5.51 | $5.54 | $5.50 | $5.51 | $5.16 | 19,645,060 |
| 2020-09-28 | $5.50 | $5.54 | $5.49 | $5.49 | $5.14 | 22,163,500 |
| 2020-09-25 | $5.49 | $5.54 | $5.49 | $5.50 | $5.15 | 22,884,130 |
| 2020-09-24 | $5.57 | $5.58 | $5.50 | $5.51 | $5.16 | 43,120,530 |
| 2020-09-23 | $5.65 | $5.65 | $5.57 | $5.58 | $5.23 | 32,042,410 |
| 2020-09-22 | $5.62 | $5.66 | $5.59 | $5.60 | $5.25 | 35,463,890 |
| 2020-09-21 | $5.69 | $5.73 | $5.65 | $5.65 | $5.29 | 38,734,930 |
| 2020-09-18 | $5.61 | $5.70 | $5.59 | $5.70 | $5.34 | 81,073,310 |
| 2020-09-17 | $5.62 | $5.63 | $5.58 | $5.58 | $5.23 | 33,517,680 |
| 2020-09-16 | $5.62 | $5.66 | $5.59 | $5.64 | $5.28 | 26,185,280 |
| 2020-09-15 | $5.60 | $5.63 | $5.58 | $5.63 | $5.27 | 28,875,010 |
| 2020-09-14 | $5.60 | $5.64 | $5.58 | $5.60 | $5.25 | 29,676,170 |
| 2020-09-11 | $5.58 | $5.61 | $5.57 | $5.59 | $5.24 | 28,847,590 |
| 2020-09-10 | $5.68 | $5.70 | $5.58 | $5.60 | $5.25 | 49,160,280 |
| 2020-09-09 | $5.65 | $5.73 | $5.65 | $5.66 | $5.30 | 47,320,060 |
| 2020-09-08 | $5.66 | $5.71 | $5.65 | $5.69 | $5.33 | 36,825,140 |
| 2020-09-07 | $5.69 | $5.74 | $5.63 | $5.64 | $5.28 | 42,365,130 |
| 2020-09-04 | $5.69 | $5.72 | $5.67 | $5.70 | $5.34 | 35,137,810 |
| 2020-09-03 | $5.79 | $5.83 | $5.73 | $5.73 | $5.37 | 49,908,570 |
| 2020-09-02 | $5.86 | $5.87 | $5.77 | $5.80 | $5.43 | 38,528,780 |
| 2020-09-01 | $5.82 | $5.88 | $5.81 | $5.84 | $5.47 | 30,643,960 |
| 2020-08-31 | $5.86 | $5.93 | $5.83 | $5.86 | $5.49 | 55,718,470 |
| 2020-08-28 | $5.76 | $5.85 | $5.75 | $5.84 | $5.47 | 35,997,660 |
| 2020-08-27 | $5.78 | $5.80 | $5.73 | $5.77 | $5.40 | 32,756,820 |
| 2020-08-26 | $5.85 | $5.86 | $5.76 | $5.77 | $5.40 | 46,827,050 |
| 2020-08-25 | $5.88 | $5.90 | $5.84 | $5.85 | $5.48 | 39,678,190 |
| 2020-08-24 | $5.90 | $5.91 | $5.87 | $5.88 | $5.51 | 33,006,380 |
| 2020-08-21 | $5.89 | $5.90 | $5.85 | $5.89 | $5.52 | 35,638,540 |
| 2020-08-20 | $5.92 | $5.95 | $5.85 | $5.87 | $5.50 | 66,947,110 |
| 2020-08-19 | $5.97 | $6.03 | $5.92 | $5.96 | $5.58 | 66,746,940 |
| 2020-08-18 | $6.00 | $6.04 | $5.94 | $5.98 | $5.60 | 60,848,740 |
| 2020-08-17 | $5.90 | $6.01 | $5.90 | $5.99 | $5.61 | 92,200,360 |
| 2020-08-14 | $5.95 | $5.96 | $5.85 | $5.92 | $5.55 | 64,730,610 |
| 2020-08-13 | $6.09 | $6.10 | $6.02 | $6.05 | $5.53 | 57,788,950 |
| 2020-08-12 | $6.00 | $6.09 | $5.95 | $6.06 | $5.54 | 70,129,400 |
| 2020-08-11 | $6.17 | $6.17 | $6.01 | $6.03 | $5.51 | 105,047,570 |
| 2020-08-10 | $5.96 | $6.21 | $5.92 | $6.17 | $5.64 | 171,598,530 |
| 2020-08-07 | $5.89 | $6.03 | $5.85 | $5.93 | $5.42 | 91,981,340 |
| 2020-08-06 | $5.90 | $5.94 | $5.83 | $5.88 | $5.37 | 53,874,810 |
| 2020-08-05 | $5.95 | $5.96 | $5.86 | $5.89 | $5.38 | 76,724,220 |
| 2020-08-04 | $5.94 | $6.04 | $5.89 | $5.97 | $5.45 | 89,725,610 |
| 2020-08-03 | $5.88 | $5.94 | $5.85 | $5.93 | $5.42 | 69,244,950 |
| 2020-07-31 | $5.84 | $5.92 | $5.80 | $5.84 | $5.34 | 51,937,160 |
| 2020-07-30 | $5.88 | $5.92 | $5.85 | $5.85 | $5.34 | 38,454,950 |
| 2020-07-29 | $5.79 | $5.89 | $5.74 | $5.87 | $5.36 | 57,203,820 |
| 2020-07-28 | $5.83 | $5.85 | $5.78 | $5.80 | $5.30 | 38,258,860 |
| 2020-07-27 | $5.90 | $5.92 | $5.77 | $5.80 | $5.30 | 70,862,580 |
| 2020-07-24 | $5.98 | $6.04 | $5.84 | $5.86 | $5.35 | 78,552,590 |
| 2020-07-23 | $6.01 | $6.05 | $5.92 | $6.00 | $5.48 | 76,770,480 |
| 2020-07-22 | $6.08 | $6.15 | $6.04 | $6.06 | $5.54 | 63,494,010 |
| 2020-07-21 | $6.12 | $6.17 | $6.05 | $6.08 | $5.55 | 60,711,250 |
| 2020-07-20 | $5.91 | $6.11 | $5.91 | $6.10 | $5.57 | 85,940,380 |
| 2020-07-17 | $5.95 | $5.97 | $5.87 | $5.90 | $5.39 | 62,710,900 |
| 2020-07-16 | $6.09 | $6.14 | $5.91 | $5.91 | $5.40 | 101,521,480 |
| 2020-07-15 | $6.25 | $6.27 | $6.07 | $6.09 | $5.56 | 92,637,240 |
| 2020-07-14 | $6.25 | $6.32 | $6.17 | $6.21 | $5.67 | 114,802,430 |
| 2020-07-13 | $6.17 | $6.29 | $6.15 | $6.25 | $5.71 | 118,456,260 |
| 2020-07-10 | $6.32 | $6.33 | $6.17 | $6.18 | $5.65 | 122,325,860 |
| 2020-07-09 | $6.31 | $6.42 | $6.23 | $6.35 | $5.80 | 174,353,960 |
| 2020-07-08 | $6.20 | $6.32 | $6.14 | $6.30 | $5.76 | 173,586,710 |
| 2020-07-07 | $6.41 | $6.48 | $6.23 | $6.23 | $5.69 | 225,288,370 |
| 2020-07-06 | $5.90 | $6.27 | $5.90 | $6.24 | $5.70 | 241,068,140 |
| 2020-07-03 | $5.83 | $5.94 | $5.80 | $5.88 | $5.37 | 126,348,640 |
| 2020-07-02 | $5.64 | $5.82 | $5.64 | $5.80 | $5.30 | 114,970,490 |
| 2020-07-01 | $5.56 | $5.66 | $5.54 | $5.65 | $5.16 | 67,784,820 |
| 2020-06-30 | $5.58 | $5.61 | $5.57 | $5.57 | $5.09 | 35,556,000 |
| 2020-06-29 | $5.59 | $5.60 | $5.54 | $5.56 | $5.08 | 37,860,370 |
| 2020-06-26 | $5.59 | $5.59 | $5.59 | $5.59 | $5.11 | 0 |
| 2020-06-25 | $5.59 | $5.59 | $5.59 | $5.59 | $5.11 | 0 |
| 2020-06-24 | $5.63 | $5.64 | $5.58 | $5.59 | $5.11 | 45,735,650 |
| 2020-06-23 | $5.67 | $5.69 | $5.62 | $5.62 | $5.13 | 46,160,680 |
| 2020-06-22 | $5.75 | $5.82 | $5.70 | $5.70 | $5.21 | 85,225,070 |
| 2020-06-19 | $5.66 | $5.68 | $5.62 | $5.66 | $5.17 | 53,786,050 |
| 2020-06-18 | $5.59 | $5.68 | $5.57 | $5.64 | $5.15 | 54,345,710 |
| 2020-06-17 | $5.62 | $5.62 | $5.58 | $5.60 | $5.12 | 40,440,480 |
| 2020-06-16 | $5.63 | $5.64 | $5.60 | $5.62 | $5.13 | 56,353,870 |
| 2020-06-15 | $5.67 | $5.68 | $5.60 | $5.60 | $5.12 | 80,038,410 |
| 2020-06-12 | $5.73 | $5.73 | $5.65 | $5.72 | $5.23 | 121,836,030 |
| 2020-06-11 | $5.84 | $5.84 | $5.77 | $5.78 | $5.28 | 53,746,010 |
| 2020-06-10 | $5.89 | $5.89 | $5.83 | $5.84 | $5.34 | 33,022,370 |
| 2020-06-09 | $5.86 | $5.88 | $5.85 | $5.88 | $5.37 | 32,215,990 |
| 2020-06-08 | $5.88 | $5.91 | $5.86 | $5.86 | $5.35 | 41,656,000 |
| 2020-06-05 | $5.89 | $5.90 | $5.84 | $5.88 | $5.37 | 36,455,490 |
| 2020-06-04 | $5.95 | $5.95 | $5.88 | $5.89 | $5.38 | 23,667,980 |
| 2020-06-03 | $5.91 | $5.98 | $5.91 | $5.92 | $5.41 | 40,747,100 |
| 2020-06-02 | $5.89 | $5.94 | $5.86 | $5.92 | $5.41 | 56,064,160 |
| 2020-06-01 | $5.86 | $5.91 | $5.85 | $5.89 | $5.38 | 55,010,290 |
| 2020-05-29 | $5.87 | $5.88 | $5.82 | $5.84 | $5.34 | 45,373,800 |
| 2020-05-28 | $5.94 | $5.97 | $5.86 | $5.89 | $5.38 | 30,780,000 |
| 2020-05-27 | $5.95 | $5.96 | $5.91 | $5.93 | $5.42 | 24,163,050 |
| 2020-05-26 | $5.99 | $5.99 | $5.92 | $5.95 | $5.44 | 29,631,480 |
| 2020-05-25 | $6.02 | $6.02 | $5.92 | $5.94 | $5.43 | 30,493,380 |
| 2020-05-22 | $6.03 | $6.06 | $5.98 | $5.98 | $5.46 | 34,963,030 |
| 2020-05-21 | $6.12 | $6.12 | $6.04 | $6.04 | $5.52 | 28,268,850 |
| 2020-05-20 | $6.09 | $6.12 | $6.05 | $6.10 | $5.57 | 33,199,470 |
| 2020-05-19 | $6.10 | $6.12 | $6.07 | $6.08 | $5.55 | 23,029,830 |
| 2020-05-18 | $6.08 | $6.13 | $6.05 | $6.06 | $5.54 | 24,529,330 |
| 2020-05-15 | $6.13 | $6.14 | $6.06 | $6.07 | $5.55 | 31,391,580 |
| 2020-05-14 | $6.11 | $6.12 | $6.09 | $6.10 | $5.57 | 27,047,190 |
| 2020-05-13 | $6.15 | $6.15 | $6.11 | $6.13 | $5.60 | 30,383,820 |
| 2020-05-12 | $6.19 | $6.21 | $6.14 | $6.16 | $5.63 | 28,089,430 |
| 2020-05-11 | $6.23 | $6.27 | $6.17 | $6.19 | $5.65 | 37,619,950 |
| 2020-05-08 | $6.18 | $6.22 | $6.18 | $6.20 | $5.66 | 35,577,880 |
| 2020-05-07 | $6.21 | $6.21 | $6.16 | $6.17 | $5.64 | 24,864,330 |
| 2020-05-06 | $6.17 | $6.24 | $6.15 | $6.21 | $5.67 | 32,759,740 |
| 2020-05-05 | $6.19 | $6.19 | $6.19 | $6.19 | $5.65 | 0 |
| 2020-05-04 | $6.19 | $6.19 | $6.19 | $6.19 | $5.65 | 0 |
| 2020-05-01 | $6.19 | $6.19 | $6.19 | $6.19 | $5.65 | 0 |
| 2020-04-30 | $6.13 | $6.21 | $6.13 | $6.19 | $5.65 | 26,180,710 |
| 2020-04-29 | $6.09 | $6.14 | $6.08 | $6.13 | $5.60 | 19,323,890 |
| 2020-04-28 | $6.15 | $6.18 | $6.01 | $6.10 | $5.57 | 28,309,610 |
| 2020-04-27 | $6.20 | $6.22 | $6.15 | $6.16 | $5.63 | 21,581,680 |
| 2020-04-24 | $6.17 | $6.21 | $6.15 | $6.17 | $5.64 | 23,077,240 |
| 2020-04-23 | $6.25 | $6.26 | $6.18 | $6.19 | $5.65 | 31,111,980 |
| 2020-04-22 | $6.20 | $6.24 | $6.18 | $6.23 | $5.69 | 22,938,060 |
| 2020-04-21 | $6.30 | $6.30 | $6.19 | $6.22 | $5.68 | 43,735,290 |
| 2020-04-20 | $6.39 | $6.41 | $6.29 | $6.32 | $5.77 | 38,418,240 |
| 2020-04-17 | $6.28 | $6.43 | $6.25 | $6.35 | $5.80 | 69,467,570 |
| 2020-04-16 | $6.22 | $6.27 | $6.22 | $6.24 | $5.70 | 20,813,020 |
| 2020-04-15 | $6.30 | $6.31 | $6.24 | $6.26 | $5.72 | 26,162,230 |
| 2020-04-14 | $6.27 | $6.32 | $6.25 | $6.31 | $5.76 | 30,170,870 |
| 2020-04-13 | $6.25 | $6.32 | $6.23 | $6.27 | $5.73 | 18,445,180 |
| 2020-04-10 | $6.37 | $6.38 | $6.25 | $6.28 | $5.74 | 60,648,410 |
| 2020-04-09 | $6.46 | $6.48 | $6.41 | $6.42 | $5.86 | 33,752,980 |
| 2020-04-08 | $6.47 | $6.50 | $6.42 | $6.44 | $5.88 | 38,402,250 |
| 2020-04-07 | $6.49 | $6.53 | $6.46 | $6.51 | $5.95 | 51,595,350 |
| 2020-04-06 | $6.42 | $6.42 | $6.42 | $6.42 | $5.86 | 0 |
| 2020-04-03 | $6.50 | $6.51 | $6.42 | $6.42 | $5.86 | 28,084,660 |
| 2020-04-02 | $6.48 | $6.52 | $6.41 | $6.52 | $5.96 | 42,398,190 |
| 2020-04-01 | $6.51 | $6.62 | $6.49 | $6.51 | $5.95 | 54,846,890 |
| 2020-03-31 | $6.66 | $6.66 | $6.48 | $6.56 | $5.99 | 99,390,840 |
| 2020-03-30 | $6.53 | $6.70 | $6.52 | $6.66 | $6.08 | 97,552,370 |
| 2020-03-27 | $6.35 | $6.73 | $6.34 | $6.59 | $6.02 | 186,754,940 |
| 2020-03-26 | $6.32 | $6.33 | $6.26 | $6.28 | $5.74 | 34,577,830 |
| 2020-03-25 | $6.34 | $6.42 | $6.28 | $6.36 | $5.81 | 54,392,870 |
| 2020-03-24 | $6.26 | $6.28 | $6.17 | $6.23 | $5.69 | 41,137,380 |
| 2020-03-23 | $6.21 | $6.25 | $6.15 | $6.17 | $5.64 | 48,360,810 |
| 2020-03-20 | $6.21 | $6.33 | $6.20 | $6.33 | $5.78 | 57,138,700 |
| 2020-03-19 | $6.29 | $6.35 | $6.11 | $6.19 | $5.65 | 70,496,390 |
| 2020-03-18 | $6.40 | $6.46 | $6.27 | $6.28 | $5.74 | 55,174,170 |
| 2020-03-17 | $6.36 | $6.51 | $6.24 | $6.38 | $5.83 | 65,665,470 |
| 2020-03-16 | $6.51 | $6.64 | $6.36 | $6.39 | $5.84 | 88,577,330 |
| 2020-03-13 | $6.27 | $6.48 | $6.21 | $6.44 | $5.88 | 81,319,090 |
| 2020-03-12 | $6.58 | $6.60 | $6.46 | $6.52 | $5.96 | 83,711,410 |
| 2020-03-11 | $6.56 | $6.88 | $6.52 | $6.66 | $6.08 | 137,486,360 |
| 2020-03-10 | $6.41 | $6.58 | $6.40 | $6.56 | $5.99 | 89,331,510 |
| 2020-03-09 | $6.51 | $6.58 | $6.47 | $6.48 | $5.92 | 99,294,200 |
| 2020-03-06 | $6.64 | $6.75 | $6.61 | $6.66 | $6.08 | 74,730,300 |
| 2020-03-05 | $6.70 | $6.74 | $6.66 | $6.71 | $6.13 | 98,699,250 |
| 2020-03-04 | $6.64 | $6.71 | $6.56 | $6.62 | $6.05 | 79,968,540 |
| 2020-03-03 | $6.78 | $6.81 | $6.61 | $6.65 | $6.08 | 132,252,470 |
| 2020-03-02 | $6.47 | $6.85 | $6.44 | $6.72 | $6.14 | 157,934,560 |
| 2020-02-28 | $6.40 | $6.67 | $6.37 | $6.40 | $5.85 | 109,471,060 |
| 2020-02-27 | $6.62 | $6.69 | $6.52 | $6.55 | $5.98 | 98,119,120 |
| 2020-02-26 | $6.19 | $6.88 | $6.19 | $6.65 | $6.08 | 253,633,110 |
| 2020-02-25 | $6.35 | $6.35 | $6.20 | $6.26 | $5.72 | 84,919,170 |
| 2020-02-24 | $6.47 | $6.48 | $6.38 | $6.39 | $5.84 | 78,701,480 |
| 2020-02-21 | $6.45 | $6.55 | $6.43 | $6.49 | $5.93 | 69,828,950 |
| 2020-02-20 | $6.39 | $6.48 | $6.35 | $6.47 | $5.91 | 76,161,040 |
| 2020-02-19 | $6.41 | $6.48 | $6.37 | $6.41 | $5.86 | 69,434,680 |
| 2020-02-18 | $6.40 | $6.44 | $6.36 | $6.40 | $5.85 | 56,447,620 |
| 2020-02-17 | $6.26 | $6.43 | $6.25 | $6.43 | $5.87 | 83,924,920 |
| 2020-02-14 | $6.19 | $6.26 | $6.18 | $6.26 | $5.72 | 41,097,510 |
| 2020-02-13 | $6.25 | $6.33 | $6.21 | $6.23 | $5.69 | 59,087,770 |
| 2020-02-12 | $6.21 | $6.30 | $6.18 | $6.27 | $5.73 | 58,793,290 |
| 2020-02-11 | $6.22 | $6.29 | $6.19 | $6.22 | $5.68 | 52,556,130 |
| 2020-02-10 | $6.15 | $6.24 | $6.12 | $6.20 | $5.66 | 55,118,880 |
| 2020-02-07 | $6.15 | $6.21 | $6.12 | $6.18 | $5.65 | 53,690,340 |
| 2020-02-06 | $6.18 | $6.21 | $6.08 | $6.20 | $5.66 | 72,205,130 |
| 2020-02-05 | $6.02 | $6.19 | $6.00 | $6.12 | $5.59 | 82,152,950 |
| 2020-02-04 | $5.96 | $6.08 | $5.91 | $6.03 | $5.51 | 112,061,100 |
| 2020-02-03 | $6.08 | $6.14 | $6.08 | $6.08 | $5.55 | 127,458,250 |
| 2020-01-31 | $6.76 | $6.76 | $6.76 | $6.76 | $6.18 | 0 |
| 2020-01-30 | $6.76 | $6.76 | $6.76 | $6.76 | $6.18 | 0 |
| 2020-01-29 | $6.76 | $6.76 | $6.76 | $6.76 | $6.18 | 0 |
| 2020-01-28 | $6.76 | $6.76 | $6.76 | $6.76 | $6.18 | 0 |
| 2020-01-27 | $6.76 | $6.76 | $6.76 | $6.76 | $6.18 | 0 |
| 2020-01-24 | $6.76 | $6.76 | $6.76 | $6.76 | $6.18 | 0 |
| 2020-01-23 | $6.84 | $6.84 | $6.73 | $6.76 | $6.18 | 79,101,360 |
| 2020-01-22 | $6.88 | $6.90 | $6.80 | $6.87 | $6.28 | 58,487,520 |
| 2020-01-21 | $6.97 | $6.98 | $6.88 | $6.90 | $6.30 | 67,320,270 |
| 2020-01-20 | $6.94 | $7.04 | $6.91 | $7.01 | $6.40 | 61,752,150 |
| 2020-01-17 | $6.99 | $7.02 | $6.92 | $6.94 | $6.34 | 55,867,850 |
| 2020-01-16 | $7.07 | $7.09 | $6.95 | $6.97 | $6.37 | 84,288,280 |
| 2020-01-15 | $7.16 | $7.17 | $7.05 | $7.07 | $6.46 | 73,339,360 |
| 2020-01-14 | $7.10 | $7.24 | $7.09 | $7.16 | $6.54 | 89,000,160 |
| 2020-01-13 | $7.12 | $7.13 | $7.06 | $7.09 | $6.48 | 52,696,590 |
| 2020-01-10 | $7.17 | $7.18 | $7.10 | $7.12 | $6.50 | 33,913,940 |
| 2020-01-09 | $7.15 | $7.19 | $7.13 | $7.15 | $6.53 | 51,941,860 |
| 2020-01-08 | $7.16 | $7.16 | $7.10 | $7.11 | $6.50 | 59,132,450 |
| 2020-01-07 | $7.20 | $7.22 | $7.16 | $7.19 | $6.57 | 54,720,890 |
| 2020-01-06 | $7.19 | $7.25 | $7.15 | $7.19 | $6.57 | 80,004,530 |
| 2020-01-03 | $7.30 | $7.33 | $7.21 | $7.25 | $6.62 | 78,400,380 |
| 2020-01-02 | $7.19 | $7.29 | $7.19 | $7.24 | $6.61 | 106,857,940 |
| 2020-01-01 | $7.14 | $7.14 | $7.14 | $7.14 | $6.52 | 0 |
| 2019-12-31 | $7.15 | $7.17 | $7.10 | $7.14 | $6.52 | 41,478,820 |
| 2019-12-30 | $7.00 | $7.16 | $6.99 | $7.15 | $6.53 | 66,001,590 |
| 2019-12-27 | $7.00 | $7.07 | $7.00 | $7.02 | $6.41 | 45,497,690 |
| 2019-12-26 | $6.96 | $7.03 | $6.96 | $7.00 | $6.39 | 31,112,810 |
| 2019-12-25 | $7.00 | $7.01 | $6.96 | $6.97 | $6.37 | 26,003,040 |
| 2019-12-24 | $6.98 | $7.01 | $6.96 | $7.00 | $6.39 | 24,202,890 |
| 2019-12-23 | $7.11 | $7.12 | $6.98 | $6.99 | $6.39 | 40,151,690 |
| 2019-12-20 | $7.14 | $7.15 | $7.10 | $7.10 | $6.49 | 35,037,000 |
| 2019-12-19 | $7.14 | $7.15 | $7.11 | $7.14 | $6.52 | 35,911,780 |
| 2019-12-18 | $7.16 | $7.22 | $7.11 | $7.14 | $6.52 | 54,997,500 |
| 2019-12-17 | $7.03 | $7.16 | $7.01 | $7.13 | $6.51 | 68,841,720 |
| 2019-12-16 | $7.00 | $7.03 | $6.97 | $7.02 | $6.41 | 43,119,520 |
| 2019-12-13 | $6.92 | $6.98 | $6.91 | $6.98 | $6.38 | 45,981,050 |
| 2019-12-12 | $6.89 | $6.90 | $6.87 | $6.89 | $6.29 | 22,342,130 |
| 2019-12-11 | $6.92 | $6.92 | $6.86 | $6.90 | $6.30 | 25,218,350 |
| 2019-12-10 | $6.93 | $6.93 | $6.89 | $6.90 | $6.30 | 21,966,160 |
| 2019-12-09 | $6.91 | $6.95 | $6.89 | $6.95 | $6.35 | 36,523,070 |
| 2019-12-06 | $6.91 | $6.92 | $6.87 | $6.90 | $6.30 | 19,914,780 |
| 2019-12-05 | $6.89 | $6.91 | $6.85 | $6.89 | $6.29 | 25,094,700 |
| 2019-12-04 | $6.88 | $6.88 | $6.81 | $6.86 | $6.27 | 22,385,890 |
| 2019-12-03 | $6.87 | $6.89 | $6.82 | $6.88 | $6.29 | 19,875,010 |
| 2019-12-02 | $6.98 | $7.04 | $6.87 | $6.90 | $6.30 | 25,226,340 |
| 2019-11-29 | $6.97 | $7.02 | $6.95 | $6.97 | $6.37 | 21,876,610 |
| 2019-11-28 | $7.01 | $7.05 | $6.97 | $7.00 | $6.39 | 23,218,860 |
| 2019-11-27 | $7.06 | $7.08 | $6.99 | $7.02 | $6.41 | 24,089,800 |
| 2019-11-26 | $7.08 | $7.08 | $7.00 | $7.08 | $6.47 | 55,775,080 |
| 2019-11-25 | $6.92 | $7.10 | $6.91 | $7.04 | $6.43 | 58,435,350 |
| 2019-11-22 | $6.88 | $7.01 | $6.85 | $6.91 | $6.31 | 44,466,970 |
| 2019-11-21 | $6.86 | $6.90 | $6.83 | $6.87 | $6.28 | 24,094,380 |
| 2019-11-20 | $6.93 | $6.97 | $6.86 | $6.88 | $6.29 | 21,351,260 |
| 2019-11-19 | $6.88 | $6.97 | $6.85 | $6.94 | $6.34 | 28,209,940 |
| 2019-11-18 | $6.82 | $6.91 | $6.72 | $6.88 | $6.29 | 29,193,630 |
| 2019-11-15 | $6.96 | $6.97 | $6.81 | $6.82 | $6.23 | 39,903,470 |
| 2019-11-14 | $6.97 | $6.99 | $6.94 | $6.95 | $6.35 | 31,134,420 |
| 2019-11-13 | $7.14 | $7.14 | $6.93 | $6.97 | $6.37 | 60,302,570 |
| 2019-11-12 | $7.14 | $7.16 | $7.09 | $7.11 | $6.50 | 21,381,960 |
| 2019-11-11 | $7.18 | $7.18 | $7.11 | $7.12 | $6.50 | 31,395,050 |
| 2019-11-08 | $7.23 | $7.24 | $7.18 | $7.19 | $6.57 | 27,018,670 |
| 2019-11-07 | $7.20 | $7.25 | $7.18 | $7.20 | $6.58 | 27,098,960 |
| 2019-11-06 | $7.27 | $7.28 | $7.20 | $7.20 | $6.58 | 28,395,960 |
| 2019-11-05 | $7.25 | $7.31 | $7.20 | $7.27 | $6.64 | 42,418,400 |
| 2019-11-04 | $7.23 | $7.25 | $7.20 | $7.23 | $6.60 | 29,506,890 |
| 2019-11-01 | $7.19 | $7.24 | $7.16 | $7.21 | $6.59 | 32,737,520 |
| 2019-10-31 | $7.17 | $7.21 | $7.17 | $7.20 | $6.58 | 22,138,410 |
| 2019-10-30 | $7.20 | $7.21 | $7.14 | $7.16 | $6.54 | 20,151,920 |
| 2019-10-29 | $7.29 | $7.29 | $7.20 | $7.20 | $6.58 | 25,149,780 |
| 2019-10-28 | $7.24 | $7.30 | $7.23 | $7.29 | $6.66 | 28,942,390 |
| 2019-10-25 | $7.24 | $7.25 | $7.17 | $7.25 | $6.62 | 23,846,150 |
| 2019-10-24 | $7.24 | $7.24 | $7.19 | $7.21 | $6.59 | 20,467,660 |
| 2019-10-23 | $7.28 | $7.31 | $7.20 | $7.22 | $6.60 | 33,396,180 |
| 2019-10-22 | $7.30 | $7.32 | $7.25 | $7.30 | $6.67 | 19,754,510 |
| 2019-10-21 | $7.28 | $7.31 | $7.24 | $7.29 | $6.66 | 18,027,340 |
| 2019-10-18 | $7.37 | $7.40 | $7.27 | $7.27 | $6.64 | 21,988,970 |
| 2019-10-17 | $7.35 | $7.42 | $7.33 | $7.37 | $6.73 | 15,767,730 |
| 2019-10-16 | $7.40 | $7.43 | $7.34 | $7.36 | $6.72 | 18,446,730 |
| 2019-10-15 | $7.44 | $7.45 | $7.36 | $7.38 | $6.74 | 18,652,180 |
| 2019-10-14 | $7.41 | $7.48 | $7.39 | $7.43 | $6.79 | 30,717,250 |
| 2019-10-11 | $7.34 | $7.39 | $7.28 | $7.37 | $6.73 | 24,721,670 |
| 2019-10-10 | $7.31 | $7.34 | $7.25 | $7.31 | $6.68 | 23,463,470 |
| 2019-10-09 | $7.25 | $7.31 | $7.23 | $7.30 | $6.67 | 16,749,910 |
| 2019-10-08 | $7.28 | $7.35 | $7.28 | $7.29 | $6.66 | 28,974,280 |
| 2019-10-07 | $7.32 | $7.32 | $7.32 | $7.32 | $6.69 | 0 |
| 2019-10-04 | $7.32 | $7.32 | $7.32 | $7.32 | $6.69 | 0 |
| 2019-10-03 | $7.32 | $7.32 | $7.32 | $7.32 | $6.69 | 0 |
| 2019-10-02 | $7.32 | $7.32 | $7.32 | $7.32 | $6.69 | 0 |
| 2019-10-01 | $7.32 | $7.32 | $7.32 | $7.32 | $6.69 | 0 |
| 2019-09-30 | $7.35 | $7.38 | $7.31 | $7.32 | $6.69 | 22,782,540 |
| 2019-09-27 | $7.38 | $7.40 | $7.34 | $7.36 | $6.72 | 19,381,510 |
| 2019-09-26 | $7.45 | $7.48 | $7.35 | $7.37 | $6.73 | 31,239,420 |
| 2019-09-25 | $7.54 | $7.54 | $7.44 | $7.44 | $6.80 | 28,983,610 |
| 2019-09-24 | $7.60 | $7.62 | $7.53 | $7.54 | $6.89 | 31,336,470 |
| 2019-09-23 | $7.72 | $7.73 | $7.55 | $7.60 | $6.94 | 46,697,650 |
| 2019-09-20 | $7.64 | $7.82 | $7.60 | $7.72 | $7.05 | 103,162,100 |
| 2019-09-19 | $7.55 | $7.60 | $7.47 | $7.58 | $6.92 | 30,824,420 |
| 2019-09-18 | $7.55 | $7.59 | $7.54 | $7.54 | $6.89 | 24,265,220 |
| 2019-09-17 | $7.62 | $7.63 | $7.50 | $7.54 | $6.89 | 44,596,310 |
| 2019-09-16 | $7.69 | $7.71 | $7.62 | $7.66 | $7.00 | 30,405,270 |
| 2019-09-13 | $7.69 | $7.69 | $7.69 | $7.69 | $7.03 | 0 |
| 2019-09-12 | $7.73 | $7.73 | $7.63 | $7.69 | $7.03 | 41,114,100 |
| 2019-09-11 | $7.62 | $7.73 | $7.59 | $7.67 | $7.01 | 61,163,150 |
| 2019-09-10 | $7.61 | $7.62 | $7.54 | $7.59 | $6.93 | 29,028,890 |
| 2019-09-09 | $7.57 | $7.60 | $7.54 | $7.59 | $6.93 | 40,982,030 |
| 2019-09-06 | $7.59 | $7.60 | $7.45 | $7.52 | $6.87 | 44,357,910 |
| 2019-09-05 | $7.56 | $7.64 | $7.53 | $7.55 | $6.90 | 65,048,000 |
| 2019-09-04 | $7.37 | $7.60 | $7.37 | $7.54 | $6.89 | 74,652,550 |
| 2019-09-03 | $7.38 | $7.42 | $7.33 | $7.40 | $6.76 | 39,818,340 |
| 2019-09-02 | $7.28 | $7.39 | $7.28 | $7.37 | $6.73 | 34,703,050 |
| 2019-08-30 | $7.38 | $7.42 | $7.26 | $7.28 | $6.65 | 28,440,860 |
| 2019-08-29 | $7.33 | $7.36 | $7.29 | $7.35 | $6.71 | 23,739,200 |
| 2019-08-28 | $7.36 | $7.38 | $7.32 | $7.33 | $6.70 | 23,721,690 |
| 2019-08-27 | $7.28 | $7.36 | $7.20 | $7.36 | $6.72 | 54,908,810 |
| 2019-08-26 | $7.17 | $7.24 | $7.15 | $7.22 | $6.60 | 31,008,710 |
| 2019-08-23 | $7.33 | $7.35 | $7.25 | $7.28 | $6.65 | 28,934,740 |
| 2019-08-22 | $7.37 | $7.41 | $7.25 | $7.33 | $6.70 | 28,022,970 |
| 2019-08-21 | $7.40 | $7.42 | $7.36 | $7.37 | $6.73 | 18,035,870 |
| 2019-08-20 | $7.39 | $7.45 | $7.37 | $7.41 | $6.77 | 26,748,510 |
| 2019-08-19 | $7.28 | $7.40 | $7.27 | $7.38 | $6.74 | 40,334,960 |
| 2019-08-16 | $7.29 | $7.33 | $7.21 | $7.23 | $6.60 | 41,231,710 |
| 2019-08-15 | $7.23 | $7.31 | $7.18 | $7.30 | $6.67 | 23,345,840 |
| 2019-08-14 | $7.49 | $7.52 | $7.43 | $7.45 | $6.67 | 20,457,820 |
| 2019-08-13 | $7.43 | $7.44 | $7.38 | $7.43 | $6.65 | 19,463,710 |
| 2019-08-12 | $7.34 | $7.47 | $7.31 | $7.45 | $6.67 | 33,682,650 |
| 2019-08-09 | $7.37 | $7.42 | $7.30 | $7.32 | $6.55 | 28,045,030 |
| 2019-08-08 | $7.35 | $7.37 | $7.32 | $7.33 | $6.56 | 28,323,180 |
| 2019-08-07 | $7.34 | $7.37 | $7.31 | $7.31 | $6.54 | 23,212,110 |
| 2019-08-06 | $7.45 | $7.45 | $7.25 | $7.31 | $6.54 | 66,224,080 |
| 2019-08-05 | $7.68 | $7.70 | $7.54 | $7.55 | $6.76 | 51,518,410 |
| 2019-08-02 | $7.71 | $7.78 | $7.68 | $7.71 | $6.90 | 42,276,160 |
| 2019-08-01 | $7.84 | $7.88 | $7.81 | $7.82 | $7.00 | 27,758,590 |
| 2019-07-31 | $7.87 | $7.90 | $7.83 | $7.88 | $7.05 | 29,716,460 |
| 2019-07-30 | $7.94 | $7.97 | $7.88 | $7.91 | $7.08 | 38,112,330 |
| 2019-07-29 | $8.03 | $8.04 | $7.92 | $7.94 | $7.11 | 40,993,390 |
| 2019-07-26 | $7.76 | $8.08 | $7.76 | $8.05 | $7.21 | 95,108,790 |
| 2019-07-25 | $7.80 | $7.81 | $7.77 | $7.79 | $6.97 | 20,282,220 |
| 2019-07-24 | $7.75 | $7.82 | $7.75 | $7.79 | $6.97 | 27,625,040 |
| 2019-07-23 | $7.70 | $7.76 | $7.70 | $7.73 | $6.92 | 21,688,450 |
| 2019-07-22 | $7.80 | $7.82 | $7.70 | $7.71 | $6.90 | 30,567,020 |
| 2019-07-19 | $7.78 | $7.86 | $7.77 | $7.80 | $6.98 | 23,947,580 |
| 2019-07-18 | $7.83 | $7.83 | $7.77 | $7.77 | $6.96 | 29,799,520 |
| 2019-07-17 | $7.87 | $7.91 | $7.84 | $7.85 | $7.03 | 26,376,690 |
| 2019-07-16 | $7.91 | $7.93 | $7.87 | $7.89 | $7.06 | 22,604,150 |
| 2019-07-15 | $7.85 | $7.94 | $7.73 | $7.90 | $7.07 | 36,254,970 |
| 2019-07-12 | $7.86 | $7.92 | $7.85 | $7.88 | $7.05 | 20,802,790 |
| 2019-07-11 | $7.93 | $7.95 | $7.85 | $7.88 | $7.05 | 21,950,080 |
| 2019-07-10 | $7.96 | $7.96 | $7.86 | $7.88 | $7.05 | 27,707,030 |
| 2019-07-09 | $7.96 | $7.97 | $7.90 | $7.92 | $7.09 | 30,738,990 |
| 2019-07-08 | $8.12 | $8.14 | $7.93 | $7.96 | $7.13 | 52,972,500 |
| 2019-07-05 | $8.23 | $8.23 | $8.16 | $8.17 | $7.31 | 29,618,690 |
| 2019-07-04 | $8.26 | $8.33 | $8.20 | $8.23 | $7.37 | 54,804,640 |
| 2019-07-03 | $8.15 | $8.31 | $8.10 | $8.25 | $7.38 | 66,028,460 |
| 2019-07-02 | $8.18 | $8.22 | $8.16 | $8.17 | $7.31 | 34,449,710 |
| 2019-07-01 | $8.16 | $8.22 | $8.16 | $8.20 | $7.34 | 53,791,230 |
| 2019-06-28 | $8.15 | $8.15 | $8.06 | $8.09 | $7.24 | 27,282,250 |
| 2019-06-27 | $8.08 | $8.18 | $8.06 | $8.13 | $7.28 | 37,388,750 |
| 2019-06-26 | $8.08 | $8.09 | $8.04 | $8.06 | $7.21 | 23,025,980 |
| 2019-06-25 | $8.18 | $8.18 | $8.07 | $8.08 | $7.23 | 38,553,190 |
| 2019-06-24 | $8.16 | $8.20 | $8.13 | $8.17 | $7.31 | 31,765,040 |
| 2019-06-21 | $8.18 | $8.22 | $8.13 | $8.18 | $7.32 | 64,147,570 |
| 2019-06-20 | $8.13 | $8.21 | $8.06 | $8.18 | $7.32 | 60,762,920 |
| 2019-06-19 | $8.15 | $8.18 | $8.09 | $8.12 | $7.27 | 34,720,160 |
| 2019-06-18 | $8.14 | $8.14 | $8.02 | $8.05 | $7.21 | 22,657,080 |
| 2019-06-17 | $8.04 | $8.10 | $8.02 | $8.07 | $7.22 | 25,988,300 |
| 2019-06-14 | $8.12 | $8.17 | $8.04 | $8.04 | $7.20 | 30,794,850 |
| 2019-06-13 | $8.12 | $8.14 | $8.04 | $8.08 | $7.23 | 38,275,180 |
| 2019-06-12 | $8.18 | $8.19 | $8.11 | $8.14 | $7.29 | 40,586,780 |
| 2019-06-11 | $8.12 | $8.24 | $8.12 | $8.20 | $7.34 | 71,708,650 |
| 2019-06-10 | $7.94 | $8.02 | $7.90 | $7.99 | $7.15 | 34,488,260 |
| 2019-06-07 | $7.87 | $7.87 | $7.87 | $7.87 | $7.04 | 0 |
| 2019-06-06 | $7.91 | $7.94 | $7.86 | $7.87 | $7.04 | 24,952,300 |
| 2019-06-05 | $7.98 | $7.99 | $7.91 | $7.91 | $7.08 | 22,164,250 |
| 2019-06-04 | $7.92 | $7.95 | $7.86 | $7.90 | $7.07 | 25,940,420 |
| 2019-06-03 | $7.92 | $8.00 | $7.88 | $7.92 | $7.09 | 29,680,450 |
| 2019-05-31 | $7.94 | $8.01 | $7.91 | $7.91 | $7.08 | 24,975,640 |
| 2019-05-30 | $7.97 | $8.00 | $7.88 | $7.97 | $7.13 | 29,268,730 |
| 2019-05-29 | $7.98 | $8.06 | $7.94 | $7.99 | $7.15 | 36,911,530 |
| 2019-05-28 | $7.90 | $8.05 | $7.86 | $8.05 | $7.21 | 68,219,920 |
| 2019-05-27 | $7.81 | $7.92 | $7.76 | $7.90 | $7.07 | 39,835,190 |
| 2019-05-24 | $7.83 | $7.88 | $7.77 | $7.79 | $6.97 | 40,568,640 |
| 2019-05-23 | $7.93 | $7.94 | $7.79 | $7.81 | $6.99 | 47,065,260 |
| 2019-05-22 | $8.03 | $8.05 | $7.92 | $7.95 | $7.12 | 41,362,400 |
| 2019-05-21 | $8.00 | $8.07 | $7.99 | $8.04 | $7.20 | 41,807,460 |
| 2019-05-20 | $7.98 | $8.06 | $7.95 | $8.00 | $7.16 | 41,856,700 |
| 2019-05-17 | $8.13 | $8.15 | $7.97 | $7.99 | $7.15 | 63,813,800 |
| 2019-05-16 | $8.08 | $8.14 | $8.06 | $8.13 | $7.28 | 46,492,740 |
| 2019-05-15 | $8.09 | $8.12 | $8.05 | $8.08 | $7.23 | 42,156,270 |
| 2019-05-14 | $8.03 | $8.15 | $8.01 | $8.03 | $7.19 | 43,786,210 |
| 2019-05-13 | $8.14 | $8.19 | $8.10 | $8.11 | $7.26 | 34,865,180 |
| 2019-05-10 | $8.14 | $8.24 | $8.00 | $8.21 | $7.35 | 65,392,370 |
| 2019-05-09 | $8.10 | $8.18 | $8.05 | $8.10 | $7.25 | 44,186,680 |
| 2019-05-08 | $8.12 | $8.22 | $8.08 | $8.15 | $7.30 | 48,360,580 |
| 2019-05-07 | $8.25 | $8.31 | $8.14 | $8.23 | $7.37 | 53,164,300 |
| 2019-05-06 | $8.50 | $8.52 | $8.11 | $8.16 | $7.30 | 94,618,760 |
| 2019-05-03 | $8.64 | $8.64 | $8.64 | $8.64 | $7.73 | 0 |
| 2019-05-02 | $8.64 | $8.64 | $8.64 | $8.64 | $7.73 | 0 |
| 2019-05-01 | $8.64 | $8.64 | $8.64 | $8.64 | $7.73 | 0 |
| 2019-04-30 | $8.56 | $8.68 | $8.55 | $8.64 | $7.73 | 51,968,090 |
| 2019-04-29 | $8.68 | $8.71 | $8.50 | $8.50 | $7.61 | 80,528,880 |
| 2019-04-26 | $8.82 | $8.87 | $8.65 | $8.66 | $7.75 | 88,969,990 |
| 2019-04-25 | $9.08 | $9.10 | $8.85 | $8.86 | $7.93 | 99,628,750 |
| 2019-04-24 | $9.09 | $9.13 | $9.00 | $9.10 | $8.15 | 67,905,990 |
| 2019-04-23 | $9.26 | $9.26 | $9.07 | $9.08 | $8.13 | 85,826,680 |
| 2019-04-22 | $9.47 | $9.49 | $9.20 | $9.26 | $8.29 | 100,725,930 |
| 2019-04-19 | $9.33 | $9.40 | $9.29 | $9.40 | $8.41 | 81,840,300 |
| 2019-04-18 | $9.37 | $9.42 | $9.29 | $9.31 | $8.33 | 65,803,160 |
| 2019-04-17 | $9.35 | $9.44 | $9.32 | $9.38 | $8.40 | 109,169,750 |
| 2019-04-16 | $9.19 | $9.35 | $9.16 | $9.35 | $8.37 | 93,368,940 |
| 2019-04-15 | $9.35 | $9.42 | $9.20 | $9.22 | $8.25 | 110,712,810 |
| 2019-04-12 | $9.24 | $9.33 | $9.15 | $9.23 | $8.26 | 80,845,990 |
| 2019-04-11 | $9.31 | $9.44 | $9.24 | $9.25 | $8.28 | 115,511,900 |
| 2019-04-10 | $9.34 | $9.38 | $9.27 | $9.33 | $8.35 | 83,401,800 |
| 2019-04-09 | $9.32 | $9.49 | $9.26 | $9.40 | $8.41 | 117,344,190 |
| 2019-04-08 | $9.40 | $9.55 | $9.26 | $9.35 | $8.37 | 148,837,390 |
| 2019-04-05 | $9.39 | $9.39 | $9.39 | $9.39 | $8.41 | 0 |
| 2019-04-04 | $9.37 | $9.45 | $9.27 | $9.39 | $8.41 | 146,727,730 |
| 2019-04-03 | $9.19 | $9.43 | $9.16 | $9.36 | $8.38 | 168,544,480 |
| 2019-04-02 | $9.24 | $9.28 | $9.17 | $9.19 | $8.23 | 115,230,150 |
| 2019-04-01 | $9.11 | $9.29 | $9.07 | $9.25 | $8.28 | 168,941,920 |
| 2019-03-29 | $9.05 | $9.13 | $8.81 | $9.10 | $8.15 | 176,276,940 |
| 2019-03-28 | $8.94 | $9.19 | $8.89 | $9.09 | $8.14 | 95,167,320 |
| 2019-03-27 | $9.02 | $9.05 | $8.95 | $8.97 | $8.03 | 56,636,630 |
| 2019-03-26 | $9.14 | $9.17 | $8.95 | $8.99 | $8.05 | 76,136,090 |
| 2019-03-25 | $9.16 | $9.20 | $9.08 | $9.09 | $8.14 | 101,587,120 |
| 2019-03-22 | $9.32 | $9.34 | $9.17 | $9.24 | $8.27 | 91,477,160 |
| 2019-03-21 | $9.35 | $9.39 | $9.28 | $9.30 | $8.32 | 119,510,100 |
| 2019-03-20 | $9.34 | $9.40 | $9.24 | $9.30 | $8.32 | 83,832,780 |
| 2019-03-19 | $9.44 | $9.52 | $9.31 | $9.36 | $8.38 | 116,856,890 |
| 2019-03-18 | $9.21 | $9.45 | $9.18 | $9.44 | $8.45 | 156,036,890 |
| 2019-03-15 | $9.20 | $9.32 | $9.15 | $9.21 | $8.24 | 83,984,110 |
| 2019-03-14 | $9.30 | $9.38 | $9.10 | $9.16 | $8.20 | 90,835,600 |
| 2019-03-13 | $9.32 | $9.43 | $9.21 | $9.30 | $8.32 | 110,847,080 |
| 2019-03-12 | $9.31 | $9.45 | $9.21 | $9.30 | $8.32 | 140,307,380 |
| 2019-03-11 | $9.13 | $9.29 | $9.11 | $9.25 | $8.28 | 104,446,960 |
| 2019-03-08 | $9.48 | $9.49 | $9.11 | $9.14 | $8.18 | 164,231,430 |
| 2019-03-07 | $9.70 | $9.73 | $9.56 | $9.63 | $8.62 | 150,094,170 |
| 2019-03-06 | $9.72 | $9.78 | $9.58 | $9.72 | $8.70 | 161,003,190 |
| 2019-03-05 | $9.64 | $9.79 | $9.45 | $9.72 | $8.70 | 162,380,530 |
| 2019-03-04 | $9.55 | $9.83 | $9.55 | $9.63 | $8.62 | 204,151,040 |
| 2019-03-01 | $9.52 | $9.55 | $9.36 | $9.51 | $8.51 | 102,792,020 |
| 2019-02-28 | $9.57 | $9.65 | $9.39 | $9.46 | $8.47 | 97,874,080 |
| 2019-02-27 | $9.58 | $9.73 | $9.39 | $9.57 | $8.57 | 157,131,530 |
| 2019-02-26 | $9.60 | $10.04 | $9.39 | $9.50 | $8.50 | 241,945,650 |
| 2019-02-25 | $8.91 | $9.57 | $8.91 | $9.55 | $8.55 | 235,126,040 |
| 2019-02-22 | $8.81 | $8.91 | $8.74 | $8.91 | $7.98 | 76,174,070 |
| 2019-02-21 | $8.92 | $8.97 | $8.78 | $8.81 | $7.89 | 102,358,940 |
| 2019-02-20 | $8.96 | $8.98 | $8.83 | $8.90 | $7.97 | 54,744,430 |
| 2019-02-19 | $9.06 | $9.07 | $8.88 | $8.93 | $7.99 | 67,152,890 |
| 2019-02-18 | $8.91 | $9.08 | $8.91 | $9.05 | $8.10 | 69,789,180 |
| 2019-02-15 | $8.86 | $8.93 | $8.82 | $8.86 | $7.93 | 45,518,480 |
| 2019-02-14 | $8.87 | $8.97 | $8.84 | $8.89 | $7.96 | 51,214,630 |
| 2019-02-13 | $8.77 | $8.97 | $8.70 | $8.92 | $7.98 | 91,037,910 |
| 2019-02-12 | $8.71 | $8.79 | $8.66 | $8.76 | $7.84 | 48,617,550 |
| 2019-02-11 | $8.56 | $8.72 | $8.56 | $8.72 | $7.81 | 53,717,130 |
| 2019-02-08 | $8.63 | $8.63 | $8.63 | $8.63 | $7.73 | 0 |
| 2019-02-07 | $8.63 | $8.63 | $8.63 | $8.63 | $7.73 | 0 |
| 2019-02-06 | $8.63 | $8.63 | $8.63 | $8.63 | $7.73 | 0 |
| 2019-02-05 | $8.63 | $8.63 | $8.63 | $8.63 | $7.73 | 0 |
| 2019-02-04 | $8.63 | $8.63 | $8.63 | $8.63 | $7.73 | 0 |
| 2019-02-01 | $8.61 | $8.64 | $8.50 | $8.63 | $7.73 | 30,201,580 |
| 2019-01-31 | $8.67 | $8.67 | $8.48 | $8.54 | $7.64 | 34,786,780 |
| 2019-01-30 | $8.75 | $8.75 | $8.60 | $8.61 | $7.71 | 25,550,590 |
| 2019-01-29 | $8.73 | $8.78 | $8.61 | $8.74 | $7.82 | 36,136,320 |
| 2019-01-28 | $8.66 | $8.80 | $8.65 | $8.73 | $7.81 | 44,250,660 |
| 2019-01-25 | $8.49 | $8.67 | $8.43 | $8.61 | $7.71 | 70,731,450 |
| 2019-01-24 | $8.67 | $8.71 | $8.38 | $8.46 | $7.57 | 92,366,610 |
| 2019-01-23 | $8.91 | $8.94 | $8.69 | $8.69 | $7.78 | 70,037,980 |
| 2019-01-22 | $8.96 | $8.97 | $8.86 | $8.91 | $7.98 | 34,695,190 |
| 2019-01-21 | $8.93 | $9.05 | $8.93 | $8.95 | $8.01 | 33,154,330 |
| 2019-01-18 | $8.96 | $9.00 | $8.92 | $8.97 | $8.03 | 32,912,120 |
| 2019-01-17 | $9.05 | $9.05 | $8.91 | $8.92 | $7.98 | 28,694,750 |
| 2019-01-16 | $9.07 | $9.10 | $8.98 | $9.01 | $8.07 | 33,580,870 |
| 2019-01-15 | $9.06 | $9.09 | $8.98 | $9.07 | $8.12 | 39,253,330 |
| 2019-01-14 | $9.00 | $9.10 | $8.98 | $9.03 | $8.08 | 26,649,960 |
| 2019-01-11 | $9.07 | $9.08 | $8.95 | $9.04 | $8.09 | 34,479,670 |
| 2019-01-10 | $9.14 | $9.15 | $9.01 | $9.04 | $8.09 | 46,424,200 |
| 2019-01-09 | $9.41 | $9.47 | $9.16 | $9.17 | $8.21 | 56,709,980 |
| 2019-01-08 | $9.19 | $9.43 | $9.19 | $9.30 | $8.32 | 46,528,540 |
| 2019-01-07 | $9.31 | $9.45 | $9.22 | $9.23 | $8.26 | 69,171,340 |
| 2019-01-04 | $8.96 | $9.20 | $8.89 | $9.19 | $8.23 | 66,147,350 |
| 2019-01-03 | $8.84 | $9.05 | $8.76 | $9.04 | $8.09 | 52,822,840 |
| 2019-01-02 | $8.98 | $9.04 | $8.70 | $8.84 | $7.91 | 49,188,650 |
| 2019-01-01 | $9.02 | $9.02 | $9.02 | $9.02 | $8.07 | 0 |
| 2018-12-31 | $9.02 | $9.02 | $9.02 | $9.02 | $8.07 | 0 |
| 2018-12-28 | $8.88 | $9.08 | $8.84 | $9.02 | $8.07 | 54,496,260 |
| 2018-12-27 | $9.08 | $9.10 | $8.81 | $8.81 | $7.89 | 44,479,570 |
| 2018-12-26 | $9.01 | $9.10 | $8.94 | $8.96 | $8.02 | 31,314,240 |
| 2018-12-25 | $9.07 | $9.11 | $8.81 | $9.03 | $8.08 | 52,333,600 |
| 2018-12-24 | $9.07 | $9.36 | $9.07 | $9.17 | $8.21 | 55,059,960 |
| 2018-12-21 | $9.09 | $9.14 | $9.01 | $9.07 | $8.12 | 43,826,690 |
| 2018-12-20 | $9.22 | $9.29 | $9.01 | $9.09 | $8.14 | 54,506,730 |
| 2018-12-19 | $9.26 | $9.34 | $9.16 | $9.23 | $8.26 | 41,793,340 |
| 2018-12-18 | $9.42 | $9.53 | $9.22 | $9.29 | $8.32 | 60,194,290 |
| 2018-12-17 | $9.43 | $9.51 | $9.28 | $9.39 | $8.41 | 72,527,820 |
| 2018-12-14 | $9.52 | $9.65 | $9.39 | $9.41 | $8.42 | 108,182,930 |
| 2018-12-13 | $9.26 | $9.63 | $9.26 | $9.62 | $8.61 | 139,935,730 |
| 2018-12-12 | $9.32 | $9.32 | $9.18 | $9.25 | $8.28 | 53,453,300 |
| 2018-12-11 | $9.20 | $9.31 | $9.13 | $9.19 | $8.23 | 58,685,870 |
| 2018-12-10 | $9.08 | $9.33 | $9.01 | $9.21 | $8.24 | 98,596,860 |
| 2018-12-07 | $8.79 | $9.18 | $8.76 | $9.10 | $8.15 | 97,088,000 |
| 2018-12-06 | $8.81 | $8.87 | $8.70 | $8.75 | $7.83 | 39,148,760 |
| 2018-12-05 | $8.79 | $8.95 | $8.77 | $8.94 | $8.00 | 41,624,170 |
| 2018-12-04 | $8.84 | $8.93 | $8.80 | $8.90 | $7.97 | 45,280,960 |
| 2018-12-03 | $8.90 | $8.96 | $8.75 | $8.84 | $7.91 | 72,032,580 |
| 2018-11-30 | $8.59 | $8.74 | $8.52 | $8.73 | $7.81 | 43,806,900 |
| 2018-11-29 | $8.63 | $8.79 | $8.57 | $8.57 | $7.67 | 43,763,160 |
| 2018-11-28 | $8.51 | $8.61 | $8.48 | $8.58 | $7.68 | 22,367,290 |
| 2018-11-27 | $8.50 | $8.59 | $8.48 | $8.51 | $7.62 | 24,503,080 |
| 2018-11-26 | $8.67 | $8.67 | $8.47 | $8.52 | $7.63 | 28,832,700 |
| 2018-11-23 | $8.70 | $8.87 | $8.56 | $8.59 | $7.69 | 52,595,040 |
| 2018-11-22 | $8.74 | $8.83 | $8.69 | $8.73 | $7.81 | 45,591,300 |
| 2018-11-21 | $8.50 | $8.79 | $8.49 | $8.74 | $7.82 | 78,481,500 |
| 2018-11-20 | $8.56 | $8.65 | $8.52 | $8.60 | $7.70 | 51,415,910 |
| 2018-11-19 | $8.62 | $8.63 | $8.49 | $8.59 | $7.69 | 35,562,050 |
| 2018-11-16 | $8.69 | $8.76 | $8.57 | $8.59 | $7.69 | 48,201,290 |
| 2018-11-15 | $8.49 | $8.67 | $8.47 | $8.63 | $7.73 | 44,015,800 |
| 2018-11-14 | $8.56 | $8.58 | $8.46 | $8.49 | $7.60 | 34,056,250 |
| 2018-11-13 | $8.45 | $8.58 | $8.40 | $8.56 | $7.66 | 47,368,010 |
| 2018-11-12 | $8.45 | $8.58 | $8.43 | $8.55 | $7.65 | 31,781,170 |
| 2018-11-09 | $8.58 | $8.61 | $8.45 | $8.46 | $7.57 | 25,600,750 |
| 2018-11-08 | $8.70 | $8.72 | $8.55 | $8.56 | $7.66 | 28,802,010 |
| 2018-11-07 | $8.72 | $8.78 | $8.57 | $8.62 | $7.72 | 32,215,620 |
| 2018-11-06 | $8.78 | $8.78 | $8.62 | $8.67 | $7.76 | 31,652,510 |
| 2018-11-05 | $8.72 | $8.81 | $8.65 | $8.76 | $7.84 | 45,015,890 |
| 2018-11-02 | $8.73 | $8.83 | $8.61 | $8.72 | $7.81 | 67,587,300 |
| 2018-11-01 | $8.55 | $8.88 | $8.53 | $8.60 | $7.70 | 90,684,430 |
| 2018-10-31 | $8.17 | $8.66 | $8.17 | $8.48 | $7.59 | 98,168,820 |
| 2018-10-30 | $8.23 | $8.23 | $8.07 | $8.17 | $7.31 | 34,595,200 |
| 2018-10-29 | $8.24 | $8.24 | $8.09 | $8.13 | $7.28 | 26,622,340 |
| 2018-10-26 | $8.25 | $8.29 | $8.08 | $8.11 | $7.26 | 25,745,880 |
| 2018-10-25 | $8.16 | $8.24 | $8.06 | $8.19 | $7.33 | 33,240,620 |
| 2018-10-24 | $8.30 | $8.52 | $8.27 | $8.33 | $7.46 | 55,721,430 |
| 2018-10-23 | $8.50 | $8.51 | $8.26 | $8.31 | $7.44 | 42,502,180 |
| 2018-10-22 | $8.23 | $8.59 | $8.23 | $8.48 | $7.59 | 70,510,460 |
| 2018-10-19 | $8.14 | $8.23 | $7.95 | $8.22 | $7.36 | 48,659,590 |
| 2018-10-18 | $8.20 | $8.40 | $8.14 | $8.18 | $7.32 | 52,209,630 |
| 2018-10-17 | $8.14 | $8.21 | $8.02 | $8.18 | $7.32 | 26,553,540 |
| 2018-10-16 | $8.17 | $8.29 | $8.00 | $8.03 | $7.19 | 26,413,130 |
| 2018-10-15 | $8.25 | $8.34 | $8.13 | $8.15 | $7.30 | 23,772,440 |
| 2018-10-12 | $8.19 | $8.35 | $8.01 | $8.28 | $7.41 | 39,422,400 |
| 2018-10-11 | $8.43 | $8.58 | $8.04 | $8.18 | $7.32 | 55,052,580 |
| 2018-10-10 | $8.50 | $8.73 | $8.49 | $8.64 | $7.73 | 37,966,630 |
| 2018-10-09 | $8.32 | $8.53 | $8.32 | $8.45 | $7.56 | 26,501,890 |
| 2018-10-08 | $8.51 | $8.55 | $8.30 | $8.36 | $7.48 | 41,839,060 |
| 2018-10-05 | $8.64 | $8.64 | $8.64 | $8.64 | $7.73 | 0 |
| 2018-10-04 | $8.64 | $8.64 | $8.64 | $8.64 | $7.73 | 0 |
| 2018-10-03 | $8.64 | $8.64 | $8.64 | $8.64 | $7.73 | 0 |
| 2018-10-02 | $8.64 | $8.64 | $8.64 | $8.64 | $7.73 | 0 |
| 2018-10-01 | $8.64 | $8.64 | $8.64 | $8.64 | $7.73 | 0 |
| 2018-09-28 | $8.62 | $8.67 | $8.58 | $8.64 | $7.73 | 22,696,070 |
| 2018-09-27 | $8.59 | $8.67 | $8.51 | $8.60 | $7.70 | 30,480,240 |
| 2018-09-26 | $8.62 | $8.73 | $8.55 | $8.57 | $7.67 | 35,243,600 |
| 2018-09-25 | $8.60 | $8.65 | $8.51 | $8.58 | $7.68 | 29,212,430 |
| 2018-09-24 | $8.64 | $8.64 | $8.64 | $8.64 | $7.73 | 0 |
| 2018-09-21 | $8.43 | $8.72 | $8.41 | $8.64 | $7.73 | 56,545,870 |
| 2018-09-20 | $8.46 | $8.53 | $8.36 | $8.42 | $7.54 | 27,673,060 |
| 2018-09-19 | $8.40 | $8.50 | $8.36 | $8.44 | $7.56 | 46,526,490 |
| 2018-09-18 | $8.05 | $8.55 | $8.02 | $8.49 | $7.60 | 71,588,670 |
| 2018-09-17 | $8.14 | $8.17 | $8.02 | $8.08 | $7.23 | 18,988,390 |
| 2018-09-14 | $8.09 | $8.21 | $8.03 | $8.18 | $7.32 | 33,305,310 |
| 2018-09-13 | $8.06 | $8.10 | $7.92 | $8.06 | $7.21 | 24,080,450 |
| 2018-09-12 | $7.98 | $8.06 | $7.95 | $7.99 | $7.15 | 13,422,450 |
| 2018-09-11 | $7.97 | $8.07 | $7.97 | $7.99 | $7.15 | 15,449,500 |
| 2018-09-10 | $8.06 | $8.08 | $7.96 | $7.97 | $7.13 | 16,468,790 |
| 2018-09-07 | $8.10 | $8.15 | $8.02 | $8.06 | $7.21 | 14,960,740 |
| 2018-09-06 | $8.04 | $8.18 | $8.02 | $8.06 | $7.21 | 19,881,670 |
| 2018-09-05 | $8.13 | $8.22 | $8.06 | $8.06 | $7.21 | 19,112,430 |
| 2018-09-04 | $8.13 | $8.24 | $8.08 | $8.21 | $7.35 | 19,567,640 |
| 2018-09-03 | $8.11 | $8.17 | $8.06 | $8.12 | $7.27 | 17,680,780 |
| 2018-08-31 | $8.05 | $8.22 | $8.04 | $8.19 | $7.33 | 34,345,800 |
| 2018-08-30 | $8.20 | $8.24 | $8.05 | $8.05 | $7.21 | 21,689,600 |
| 2018-08-29 | $8.29 | $8.30 | $8.18 | $8.22 | $7.36 | 19,728,510 |
| 2018-08-28 | $8.30 | $8.35 | $8.24 | $8.30 | $7.43 | 22,829,450 |
| 2018-08-27 | $8.22 | $8.32 | $8.22 | $8.27 | $7.40 | 31,629,980 |
| 2018-08-24 | $8.19 | $8.24 | $8.11 | $8.16 | $7.30 | 21,462,400 |
| 2018-08-23 | $8.29 | $8.34 | $8.13 | $8.21 | $7.35 | 31,998,110 |
| 2018-08-22 | $8.22 | $8.36 | $8.14 | $8.31 | $7.44 | 31,261,220 |
| 2018-08-21 | $8.13 | $8.33 | $8.10 | $8.27 | $7.40 | 40,547,510 |
| 2018-08-20 | $8.10 | $8.21 | $7.91 | $8.12 | $7.27 | 45,410,710 |
| 2018-08-17 | $8.50 | $8.56 | $8.06 | $8.10 | $7.25 | 89,413,760 |
| 2018-08-16 | $8.56 | $8.65 | $8.35 | $8.57 | $7.67 | 40,902,570 |
| 2018-08-15 | $8.84 | $8.97 | $8.64 | $8.66 | $7.75 | 41,073,100 |
| 2018-08-14 | $8.85 | $8.90 | $8.74 | $8.85 | $7.92 | 32,849,420 |
| 2018-08-13 | $8.62 | $8.92 | $8.57 | $8.91 | $7.98 | 74,900,010 |
| 2018-08-10 | $8.66 | $8.78 | $8.61 | $8.71 | $7.80 | 38,864,920 |
| 2018-08-09 | $8.50 | $8.71 | $8.50 | $8.64 | $7.73 | 52,202,590 |
| 2018-08-08 | $8.68 | $8.73 | $8.50 | $8.58 | $7.68 | 60,411,290 |
| 2018-08-07 | $8.13 | $8.75 | $8.08 | $8.73 | $7.81 | 124,839,400 |
| 2018-08-06 | $8.01 | $8.27 | $8.01 | $8.08 | $7.23 | 35,290,980 |
| 2018-08-03 | $8.30 | $8.33 | $8.09 | $8.10 | $7.25 | 36,102,430 |
| 2018-08-02 | $8.18 | $8.38 | $7.92 | $8.33 | $7.46 | 71,267,570 |
| 2018-08-01 | $8.50 | $8.65 | $8.20 | $8.21 | $7.35 | 48,046,160 |
| 2018-07-31 | $8.45 | $8.49 | $8.28 | $8.39 | $7.51 | 38,164,500 |
| 2018-07-30 | $8.10 | $8.76 | $8.10 | $8.45 | $7.56 | 104,877,360 |
| 2018-07-27 | $7.95 | $8.08 | $7.90 | $7.96 | $7.13 | 28,920,640 |
| 2018-07-26 | $8.06 | $8.13 | $7.92 | $7.95 | $7.12 | 35,594,190 |
| 2018-07-25 | $8.20 | $8.20 | $8.02 | $8.05 | $7.21 | 51,730,460 |
| 2018-07-24 | $7.80 | $8.31 | $7.80 | $8.24 | $7.38 | 124,047,280 |
| 2018-07-23 | $7.39 | $7.81 | $7.36 | $7.74 | $6.93 | 67,683,590 |
| 2018-07-20 | $7.29 | $7.43 | $7.26 | $7.40 | $6.62 | 28,549,780 |
| 2018-07-19 | $7.32 | $7.38 | $7.25 | $7.28 | $6.52 | 18,074,260 |
| 2018-07-18 | $7.37 | $7.43 | $7.32 | $7.32 | $6.55 | 18,700,780 |
| 2018-07-17 | $7.41 | $7.42 | $7.33 | $7.37 | $6.60 | 14,875,480 |
| 2018-07-16 | $7.48 | $7.48 | $7.36 | $7.41 | $6.63 | 17,959,110 |
| 2018-07-13 | $7.62 | $7.62 | $7.55 | $7.59 | $6.66 | 18,771,080 |
| 2018-07-12 | $7.41 | $7.61 | $7.40 | $7.59 | $6.66 | 29,066,940 |
| 2018-07-11 | $7.44 | $7.48 | $7.36 | $7.37 | $6.47 | 21,124,710 |
| 2018-07-10 | $7.51 | $7.58 | $7.50 | $7.55 | $6.62 | 17,283,360 |
| 2018-07-09 | $7.38 | $7.52 | $7.38 | $7.51 | $6.59 | 21,338,790 |
| 2018-07-06 | $7.44 | $7.46 | $7.21 | $7.39 | $6.48 | 27,751,720 |
| 2018-07-05 | $7.45 | $7.53 | $7.38 | $7.39 | $6.48 | 22,450,900 |
| 2018-07-04 | $7.56 | $7.64 | $7.49 | $7.52 | $6.60 | 23,897,240 |
| 2018-07-03 | $7.47 | $7.59 | $7.40 | $7.56 | $6.63 | 26,746,110 |
| 2018-07-02 | $7.69 | $7.70 | $7.43 | $7.47 | $6.55 | 30,118,980 |
| 2018-06-29 | $7.66 | $7.71 | $7.60 | $7.70 | $6.76 | 25,635,390 |
| 2018-06-28 | $7.59 | $7.71 | $7.54 | $7.61 | $6.68 | 26,237,200 |
| 2018-06-27 | $7.57 | $7.78 | $7.54 | $7.61 | $6.68 | 33,902,650 |
| 2018-06-26 | $7.50 | $7.60 | $7.41 | $7.57 | $6.64 | 24,609,220 |
| 2018-06-25 | $7.62 | $7.68 | $7.51 | $7.53 | $6.61 | 27,346,090 |
| 2018-06-22 | $7.55 | $7.66 | $7.36 | $7.60 | $6.67 | 34,051,100 |
| 2018-06-21 | $7.85 | $7.94 | $7.56 | $7.58 | $6.65 | 43,491,550 |
| 2018-06-20 | $7.81 | $7.93 | $7.79 | $7.86 | $6.90 | 40,614,980 |
| 2018-06-19 | $8.52 | $8.58 | $7.79 | $7.84 | $6.88 | 83,227,950 |
| 2018-06-18 | $8.66 | $8.66 | $8.66 | $8.66 | $7.60 | 0 |
| 2018-06-15 | $8.66 | $8.71 | $8.54 | $8.66 | $7.60 | 35,709,880 |
| 2018-06-14 | $8.62 | $8.69 | $8.58 | $8.66 | $7.60 | 29,766,140 |
| 2018-06-13 | $8.74 | $8.75 | $8.59 | $8.68 | $7.62 | 33,860,750 |
| 2018-06-12 | $8.74 | $8.79 | $8.70 | $8.77 | $7.69 | 21,952,080 |
| 2018-06-11 | $8.78 | $8.78 | $8.70 | $8.73 | $7.66 | 22,831,120 |
| 2018-06-08 | $8.98 | $8.98 | $8.71 | $8.78 | $7.70 | 50,750,740 |
| 2018-06-07 | $9.02 | $9.04 | $8.98 | $8.99 | $7.89 | 27,724,170 |
| 2018-06-06 | $9.10 | $9.11 | $8.98 | $9.00 | $7.90 | 37,075,590 |
| 2018-06-05 | $9.13 | $9.13 | $9.05 | $9.10 | $7.98 | 25,940,360 |
| 2018-06-04 | $9.10 | $9.15 | $9.09 | $9.12 | $8.00 | 17,681,670 |
| 2018-06-01 | $9.15 | $9.15 | $9.08 | $9.10 | $7.98 | 21,156,910 |
| 2018-05-31 | $9.20 | $9.20 | $9.10 | $9.16 | $8.04 | 35,761,800 |
| 2018-05-30 | $9.35 | $9.35 | $9.05 | $9.07 | $7.96 | 43,403,040 |
| 2018-05-29 | $9.40 | $9.47 | $9.30 | $9.46 | $8.30 | 45,394,410 |
| 2018-05-28 | $9.54 | $9.54 | $9.41 | $9.42 | $8.26 | 24,613,180 |
| 2018-05-25 | $9.51 | $9.59 | $9.46 | $9.54 | $8.37 | 26,746,050 |
| 2018-05-24 | $9.53 | $9.55 | $9.48 | $9.50 | $8.34 | 22,903,290 |
| 2018-05-23 | $9.67 | $9.67 | $9.55 | $9.55 | $8.38 | 25,000,850 |
| 2018-05-22 | $9.75 | $9.75 | $9.60 | $9.66 | $8.48 | 34,422,060 |
| 2018-05-21 | $9.60 | $9.75 | $9.60 | $9.74 | $8.55 | 45,077,350 |
| 2018-05-18 | $9.47 | $9.57 | $9.45 | $9.56 | $8.39 | 23,477,280 |
| 2018-05-17 | $9.56 | $9.58 | $9.47 | $9.48 | $8.32 | 22,952,820 |
| 2018-05-16 | $9.68 | $9.68 | $9.56 | $9.56 | $8.39 | 24,888,230 |
| 2018-05-15 | $9.65 | $9.69 | $9.58 | $9.68 | $8.49 | 23,882,370 |
| 2018-05-14 | $9.68 | $9.70 | $9.61 | $9.63 | $8.45 | 20,395,830 |
| 2018-05-11 | $9.76 | $9.76 | $9.64 | $9.65 | $8.47 | 19,452,530 |
| 2018-05-10 | $9.78 | $9.78 | $9.66 | $9.72 | $8.53 | 24,417,660 |
| 2018-05-09 | $9.74 | $9.80 | $9.70 | $9.73 | $8.54 | 26,621,560 |
| 2018-05-08 | $9.69 | $9.76 | $9.68 | $9.74 | $8.55 | 31,065,980 |
| 2018-05-07 | $9.67 | $9.73 | $9.62 | $9.69 | $8.50 | 29,612,030 |
| 2018-05-04 | $9.62 | $9.71 | $9.61 | $9.63 | $8.45 | 22,580,550 |
| 2018-05-03 | $9.60 | $9.68 | $9.50 | $9.64 | $8.46 | 30,966,720 |
| 2018-05-02 | $9.75 | $9.78 | $9.59 | $9.61 | $8.43 | 25,414,740 |
| 2018-05-01 | $9.67 | $9.67 | $9.67 | $9.67 | $8.48 | 0 |
| 2018-04-30 | $9.67 | $9.67 | $9.67 | $9.67 | $8.48 | 0 |
| 2018-04-27 | $9.61 | $9.70 | $9.58 | $9.67 | $8.48 | 40,853,960 |
| 2018-04-26 | $9.60 | $9.63 | $9.45 | $9.56 | $8.39 | 35,512,140 |
| 2018-04-25 | $9.57 | $9.60 | $9.52 | $9.56 | $8.39 | 24,326,990 |
| 2018-04-24 | $9.41 | $9.72 | $9.41 | $9.63 | $8.45 | 47,082,400 |
| 2018-04-23 | $9.42 | $9.49 | $9.38 | $9.45 | $8.29 | 27,756,520 |
| 2018-04-20 | $9.42 | $9.54 | $9.31 | $9.45 | $8.29 | 64,662,990 |
| 2018-04-19 | $9.52 | $9.60 | $9.51 | $9.56 | $8.39 | 29,666,990 |
| 2018-04-18 | $9.59 | $9.59 | $9.44 | $9.53 | $8.36 | 35,812,850 |
| 2018-04-17 | $9.70 | $9.75 | $9.44 | $9.50 | $8.34 | 40,821,450 |
| 2018-04-16 | $9.72 | $9.75 | $9.62 | $9.70 | $8.51 | 39,459,670 |
| 2018-04-13 | $9.88 | $9.89 | $9.75 | $9.76 | $8.56 | 29,603,750 |
| 2018-04-12 | $9.90 | $9.92 | $9.82 | $9.83 | $8.62 | 29,838,350 |
| 2018-04-11 | $9.92 | $10.02 | $9.86 | $9.93 | $8.71 | 47,326,550 |
| 2018-04-10 | $9.71 | $9.95 | $9.71 | $9.95 | $8.73 | 57,692,230 |
| 2018-04-09 | $9.75 | $9.78 | $9.62 | $9.70 | $8.51 | 43,806,220 |
| 2018-04-06 | $9.78 | $9.78 | $9.78 | $9.78 | $8.58 | 0 |
| 2018-04-05 | $9.78 | $9.78 | $9.78 | $9.78 | $8.58 | 0 |
| 2018-04-04 | $9.85 | $9.90 | $9.78 | $9.78 | $8.58 | 45,096,930 |
| 2018-04-03 | $9.91 | $9.94 | $9.80 | $9.81 | $8.61 | 72,177,640 |
| 2018-04-02 | $10.03 | $10.09 | $9.98 | $9.99 | $8.77 | 51,522,510 |
| 2018-03-30 | $10.13 | $10.15 | $10.03 | $10.05 | $8.82 | 43,184,990 |
| 2018-03-29 | $10.08 | $10.16 | $9.98 | $10.13 | $8.89 | 56,289,290 |
| 2018-03-28 | $10.15 | $10.23 | $10.03 | $10.08 | $8.84 | 48,964,500 |
| 2018-03-27 | $10.17 | $10.32 | $10.14 | $10.25 | $8.99 | 51,545,900 |
| 2018-03-26 | $10.20 | $10.20 | $9.99 | $10.10 | $8.86 | 47,265,950 |
| 2018-03-23 | $10.00 | $10.28 | $9.91 | $10.27 | $9.01 | 126,982,280 |
| 2018-03-22 | $10.29 | $10.33 | $10.16 | $10.27 | $9.01 | 46,634,690 |
| 2018-03-21 | $10.28 | $10.39 | $10.25 | $10.29 | $9.03 | 48,391,380 |
| 2018-03-20 | $10.25 | $10.34 | $10.16 | $10.29 | $9.03 | 47,268,900 |
| 2018-03-19 | $10.28 | $10.36 | $10.26 | $10.29 | $9.03 | 43,437,130 |
| 2018-03-16 | $10.43 | $10.46 | $10.26 | $10.28 | $9.02 | 58,121,550 |
| 2018-03-15 | $10.36 | $10.47 | $10.35 | $10.43 | $9.15 | 41,814,740 |
| 2018-03-14 | $10.52 | $10.53 | $10.42 | $10.42 | $9.14 | 44,438,170 |
| 2018-03-13 | $10.70 | $10.70 | $10.51 | $10.57 | $9.27 | 56,725,570 |
| 2018-03-12 | $10.74 | $10.77 | $10.62 | $10.71 | $9.40 | 65,285,620 |
| 2018-03-09 | $10.54 | $10.74 | $10.46 | $10.69 | $9.38 | 82,262,500 |
| 2018-03-08 | $10.56 | $10.58 | $10.45 | $10.50 | $9.21 | 38,198,540 |
| 2018-03-07 | $10.51 | $10.62 | $10.41 | $10.53 | $9.24 | 65,093,650 |
| 2018-03-06 | $10.35 | $10.57 | $10.33 | $10.55 | $9.26 | 74,153,900 |
| 2018-03-05 | $10.24 | $10.40 | $10.24 | $10.33 | $9.06 | 44,187,740 |
| 2018-03-02 | $10.25 | $10.34 | $10.22 | $10.25 | $8.99 | 50,872,990 |
| 2018-03-01 | $10.35 | $10.51 | $10.31 | $10.38 | $9.11 | 64,904,950 |
| 2018-02-28 | $10.52 | $10.56 | $10.38 | $10.45 | $9.17 | 59,810,150 |
| 2018-02-27 | $10.61 | $10.67 | $10.50 | $10.59 | $9.29 | 76,940,900 |
| 2018-02-26 | $10.44 | $10.62 | $10.35 | $10.60 | $9.30 | 91,061,580 |
| 2018-02-23 | $10.33 | $10.47 | $10.27 | $10.42 | $9.14 | 69,062,440 |
| 2018-02-22 | $10.20 | $10.35 | $10.16 | $10.33 | $9.06 | 62,705,590 |
| 2018-02-21 | $10.12 | $10.12 | $10.12 | $10.12 | $8.88 | 0 |
| 2018-02-20 | $10.12 | $10.12 | $10.12 | $10.12 | $8.88 | 0 |
| 2018-02-19 | $10.12 | $10.12 | $10.12 | $10.12 | $8.88 | 0 |
| 2018-02-16 | $10.12 | $10.12 | $10.12 | $10.12 | $8.88 | 0 |
| 2018-02-15 | $10.12 | $10.12 | $10.12 | $10.12 | $8.88 | 0 |
| 2018-02-14 | $10.20 | $10.25 | $10.02 | $10.12 | $8.88 | 53,688,100 |
| 2018-02-13 | $10.30 | $10.43 | $10.21 | $10.23 | $8.98 | 69,185,720 |
| 2018-02-12 | $10.17 | $10.35 | $10.10 | $10.22 | $8.97 | 65,658,210 |
| 2018-02-09 | $10.50 | $10.50 | $9.81 | $10.34 | $9.07 | 203,617,290 |
| 2018-02-08 | $11.28 | $11.37 | $10.55 | $10.79 | $9.47 | 155,014,330 |
| 2018-02-07 | $11.42 | $11.50 | $11.08 | $11.34 | $9.95 | 121,477,480 |
| 2018-02-06 | $11.15 | $11.45 | $11.07 | $11.36 | $9.97 | 188,966,140 |
| 2018-02-05 | $11.21 | $11.43 | $11.16 | $11.36 | $9.97 | 84,050,550 |
| 2018-02-02 | $11.46 | $11.49 | $11.32 | $11.47 | $10.06 | 80,733,050 |
| 2018-02-01 | $11.42 | $11.58 | $11.16 | $11.56 | $10.14 | 157,579,520 |
| 2018-01-31 | $11.50 | $11.56 | $11.24 | $11.38 | $9.98 | 147,289,040 |
| 2018-01-30 | $11.80 | $11.96 | $11.57 | $11.60 | $10.18 | 122,634,080 |
| 2018-01-29 | $12.32 | $12.37 | $11.81 | $11.83 | $10.38 | 209,806,900 |
| 2018-01-26 | $12.24 | $12.42 | $12.21 | $12.32 | $10.81 | 124,931,760 |
| 2018-01-25 | $12.38 | $12.44 | $12.22 | $12.30 | $10.79 | 126,259,000 |
| 2018-01-24 | $12.49 | $12.52 | $12.25 | $12.47 | $10.94 | 184,755,920 |
| 2018-01-23 | $12.10 | $12.53 | $12.00 | $12.51 | $10.98 | 239,156,160 |
| 2018-01-22 | $12.09 | $12.10 | $11.93 | $12.06 | $10.58 | 106,658,730 |
| 2018-01-19 | $12.35 | $12.45 | $12.10 | $12.16 | $10.67 | 151,677,220 |
| 2018-01-18 | $12.13 | $12.38 | $12.03 | $12.35 | $10.84 | 185,618,900 |
| 2018-01-17 | $12.12 | $12.40 | $12.04 | $12.15 | $10.66 | 175,907,850 |
| 2018-01-16 | $11.77 | $12.20 | $11.75 | $12.19 | $10.70 | 173,991,340 |
| 2018-01-15 | $12.08 | $12.08 | $11.74 | $11.83 | $10.38 | 182,778,340 |
| 2018-01-12 | $12.20 | $12.25 | $12.08 | $12.15 | $10.66 | 82,583,380 |
| 2018-01-11 | $12.13 | $12.25 | $12.02 | $12.23 | $10.73 | 117,548,450 |
| 2018-01-10 | $12.22 | $12.36 | $12.13 | $12.24 | $10.74 | 162,113,400 |
| 2018-01-09 | $12.21 | $12.33 | $12.07 | $12.20 | $10.70 | 172,000,030 |
| 2018-01-08 | $12.66 | $12.66 | $12.17 | $12.29 | $10.78 | 313,649,040 |
| 2018-01-05 | $12.60 | $12.76 | $12.56 | $12.68 | $11.13 | 142,559,510 |
| 2018-01-04 | $12.69 | $12.85 | $12.55 | $12.64 | $11.09 | 157,829,880 |
| 2018-01-03 | $12.75 | $12.79 | $12.56 | $12.69 | $11.13 | 150,454,780 |
| 2018-01-02 | $12.37 | $12.85 | $12.33 | $12.75 | $11.19 | 258,083,710 |
| 2018-01-01 | $12.11 | $12.11 | $12.11 | $12.11 | $10.63 | 0 |
| 2017-12-29 | $12.00 | $12.33 | $11.96 | $12.11 | $10.63 | 155,882,520 |
| 2017-12-28 | $12.00 | $12.20 | $11.92 | $12.03 | $10.55 | 153,286,000 |
| 2017-12-27 | $12.11 | $12.21 | $11.92 | $12.03 | $10.55 | 199,199,810 |
| 2017-12-26 | $11.51 | $12.19 | $11.48 | $12.17 | $10.68 | 263,748,010 |
| 2017-12-25 | $11.72 | $11.95 | $11.44 | $11.60 | $10.18 | 163,880,650 |
| 2017-12-22 | $11.71 | $11.84 | $11.58 | $11.72 | $10.28 | 125,550,990 |
| 2017-12-21 | $11.61 | $11.77 | $11.51 | $11.69 | $10.26 | 131,121,210 |
| 2017-12-20 | $11.45 | $11.87 | $11.42 | $11.66 | $10.23 | 207,138,510 |
| 2017-12-19 | $11.21 | $11.47 | $11.17 | $11.45 | $10.05 | 116,603,870 |
| 2017-12-18 | $11.20 | $11.36 | $11.05 | $11.23 | $9.85 | 79,055,100 |
| 2017-12-15 | $11.24 | $11.33 | $11.15 | $11.22 | $9.84 | 87,888,660 |
| 2017-12-14 | $11.14 | $11.34 | $11.04 | $11.24 | $9.86 | 104,230,110 |
| 2017-12-13 | $10.98 | $11.15 | $10.95 | $11.09 | $9.73 | 83,511,700 |
| 2017-12-12 | $11.44 | $11.44 | $11.01 | $11.02 | $9.67 | 140,089,660 |
| 2017-12-11 | $11.36 | $11.50 | $11.27 | $11.41 | $10.01 | 110,343,190 |
| 2017-12-08 | $11.50 | $11.55 | $11.33 | $11.34 | $9.95 | 150,582,820 |
| 2017-12-07 | $11.61 | $11.94 | $11.57 | $11.65 | $10.22 | 151,910,410 |
| 2017-12-06 | $11.61 | $11.78 | $11.41 | $11.68 | $10.25 | 173,335,430 |
| 2017-12-05 | $11.45 | $11.85 | $11.42 | $11.73 | $10.29 | 282,716,920 |
| 2017-12-04 | $11.50 | $11.57 | $11.30 | $11.54 | $10.12 | 124,412,120 |
| 2017-12-01 | $11.50 | $11.67 | $11.27 | $11.63 | $10.20 | 170,168,170 |
| 2017-11-30 | $11.30 | $11.90 | $11.23 | $11.60 | $10.18 | 240,346,210 |
| 2017-11-29 | $11.34 | $11.42 | $11.00 | $11.41 | $10.01 | 173,445,230 |
| 2017-11-28 | $11.57 | $11.57 | $11.17 | $11.35 | $9.96 | 178,380,380 |
| 2017-11-27 | $11.68 | $12.10 | $11.47 | $11.68 | $10.25 | 270,539,210 |
| 2017-11-24 | $11.50 | $11.80 | $11.43 | $11.66 | $10.23 | 217,717,400 |
| 2017-11-23 | $11.84 | $11.96 | $11.50 | $11.59 | $10.17 | 316,403,480 |
| 2017-11-22 | $10.78 | $11.84 | $10.75 | $11.83 | $10.38 | 411,408,960 |
| 2017-11-21 | $10.66 | $10.96 | $10.62 | $10.77 | $9.45 | 158,439,610 |
| 2017-11-20 | $10.56 | $10.72 | $10.40 | $10.66 | $9.35 | 117,497,470 |
| 2017-11-17 | $10.30 | $10.65 | $10.23 | $10.63 | $9.33 | 210,022,280 |
| 2017-11-16 | $10.56 | $10.63 | $10.32 | $10.33 | $9.06 | 112,243,930 |
| 2017-11-15 | $10.57 | $10.65 | $10.45 | $10.60 | $9.30 | 142,517,150 |
| 2017-11-14 | $10.95 | $11.03 | $10.60 | $10.62 | $9.32 | 165,582,070 |
| 2017-11-13 | $10.87 | $11.03 | $10.85 | $10.94 | $9.60 | 123,129,820 |
| 2017-11-10 | $11.12 | $11.18 | $10.88 | $10.91 | $9.57 | 220,996,600 |
| 2017-11-09 | $11.18 | $11.38 | $11.07 | $11.25 | $9.87 | 169,281,680 |
| 2017-11-08 | $11.35 | $11.40 | $11.11 | $11.16 | $9.79 | 210,020,120 |
| 2017-11-07 | $11.16 | $11.66 | $11.16 | $11.40 | $10.00 | 296,226,350 |
| 2017-11-06 | $11.24 | $11.25 | $11.06 | $11.20 | $9.83 | 151,992,340 |
| 2017-11-03 | $11.38 | $11.45 | $11.02 | $11.34 | $9.95 | 254,704,490 |
| 2017-11-02 | $11.35 | $11.50 | $11.18 | $11.40 | $10.00 | 226,625,960 |
| 2017-11-01 | $11.36 | $11.66 | $11.29 | $11.40 | $10.00 | 235,866,350 |
| 2017-10-31 | $11.09 | $11.66 | $11.02 | $11.45 | $10.05 | 339,897,780 |
| 2017-10-30 | $10.72 | $11.38 | $10.71 | $11.19 | $9.82 | 393,596,010 |
| 2017-10-27 | $10.88 | $10.98 | $10.60 | $10.68 | $9.37 | 231,378,200 |
| 2017-10-26 | $10.18 | $11.17 | $10.12 | $10.98 | $9.63 | 381,488,980 |
| 2017-10-25 | $10.21 | $10.24 | $10.12 | $10.19 | $8.94 | 84,329,070 |
| 2017-10-24 | $10.01 | $10.23 | $9.98 | $10.21 | $8.96 | 161,919,000 |
| 2017-10-23 | $9.94 | $10.14 | $9.92 | $10.02 | $8.79 | 73,129,490 |
| 2017-10-20 | $9.87 | $9.94 | $9.83 | $9.92 | $8.70 | 29,951,420 |
| 2017-10-19 | $9.97 | $10.03 | $9.85 | $9.87 | $8.66 | 41,663,560 |
| 2017-10-18 | $10.01 | $10.04 | $9.92 | $9.94 | $8.72 | 40,455,270 |
| 2017-10-17 | $10.01 | $10.03 | $9.93 | $10.01 | $8.78 | 43,938,820 |
| 2017-10-16 | $9.89 | $10.15 | $9.88 | $10.00 | $8.77 | 126,869,460 |
| 2017-10-13 | $9.85 | $9.94 | $9.83 | $9.87 | $8.66 | 45,242,060 |
| 2017-10-12 | $9.84 | $9.87 | $9.80 | $9.83 | $8.62 | 30,252,180 |
| 2017-10-11 | $9.85 | $9.87 | $9.81 | $9.83 | $8.62 | 21,701,650 |
| 2017-10-10 | $9.80 | $9.84 | $9.77 | $9.84 | $8.63 | 24,280,080 |
| 2017-10-09 | $9.84 | $9.86 | $9.78 | $9.79 | $8.59 | 29,731,800 |
| 2017-10-06 | $9.73 | $9.73 | $9.73 | $9.73 | $8.54 | 0 |
| 2017-10-05 | $9.73 | $9.73 | $9.73 | $9.73 | $8.54 | 0 |
| 2017-10-04 | $9.73 | $9.73 | $9.73 | $9.73 | $8.54 | 0 |
| 2017-10-03 | $9.73 | $9.73 | $9.73 | $9.73 | $8.54 | 0 |
| 2017-10-02 | $9.73 | $9.73 | $9.73 | $9.73 | $8.54 | 0 |
| 2017-09-29 | $9.72 | $9.77 | $9.71 | $9.73 | $8.54 | 22,085,820 |
| 2017-09-28 | $9.77 | $9.78 | $9.71 | $9.72 | $8.53 | 24,949,350 |
| 2017-09-27 | $9.76 | $9.85 | $9.74 | $9.77 | $8.57 | 27,541,960 |
| 2017-09-26 | $9.76 | $9.79 | $9.74 | $9.76 | $8.56 | 22,474,070 |
| 2017-09-25 | $9.84 | $9.85 | $9.76 | $9.77 | $8.57 | 31,645,310 |
| 2017-09-22 | $9.82 | $9.86 | $9.81 | $9.83 | $8.62 | 27,503,230 |
| 2017-09-21 | $9.87 | $9.88 | $9.83 | $9.84 | $8.63 | 33,034,470 |
| 2017-09-20 | $9.85 | $9.87 | $9.84 | $9.87 | $8.66 | 27,489,860 |
| 2017-09-19 | $9.90 | $9.92 | $9.85 | $9.86 | $8.65 | 37,821,790 |
| 2017-09-18 | $9.86 | $9.93 | $9.86 | $9.90 | $8.69 | 33,398,780 |
| 2017-09-15 | $9.95 | $9.95 | $9.85 | $9.88 | $8.67 | 59,531,860 |
| 2017-09-14 | $9.91 | $10.09 | $9.91 | $9.96 | $8.74 | 89,149,520 |
| 2017-09-13 | $9.84 | $9.91 | $9.82 | $9.88 | $8.67 | 34,035,940 |
| 2017-09-12 | $9.86 | $9.89 | $9.82 | $9.84 | $8.63 | 38,748,890 |
| 2017-09-11 | $9.88 | $9.91 | $9.83 | $9.88 | $8.67 | 34,897,980 |
| 2017-09-08 | $9.88 | $9.89 | $9.83 | $9.85 | $8.64 | 31,069,160 |
| 2017-09-07 | $9.95 | $9.95 | $9.86 | $9.87 | $8.66 | 46,357,320 |
| 2017-09-06 | $9.89 | $10.03 | $9.83 | $9.96 | $8.74 | 72,909,940 |
| 2017-09-05 | $9.89 | $9.91 | $9.85 | $9.89 | $8.68 | 24,891,850 |
| 2017-09-04 | $9.91 | $9.92 | $9.85 | $9.88 | $8.67 | 30,820,490 |
| 2017-09-01 | $9.95 | $9.96 | $9.88 | $9.90 | $8.69 | 40,172,040 |
| 2017-08-31 | $9.96 | $9.99 | $9.92 | $9.94 | $8.72 | 28,594,440 |
| 2017-08-30 | $9.95 | $9.98 | $9.92 | $9.97 | $8.75 | 29,285,290 |
| 2017-08-29 | $9.97 | $9.99 | $9.93 | $9.94 | $8.72 | 32,074,350 |
| 2017-08-28 | $9.87 | $10.05 | $9.86 | $9.98 | $8.76 | 73,273,000 |
| 2017-08-25 | $9.80 | $9.92 | $9.80 | $9.91 | $8.69 | 35,163,450 |
| 2017-08-24 | $9.90 | $9.90 | $9.80 | $9.82 | $8.62 | 30,559,280 |
| 2017-08-23 | $9.93 | $9.95 | $9.88 | $9.89 | $8.68 | 26,308,560 |
| 2017-08-22 | $9.99 | $10.00 | $9.91 | $9.93 | $8.71 | 34,154,930 |
| 2017-08-21 | $9.96 | $10.00 | $9.92 | $9.96 | $8.74 | 39,208,530 |
| 2017-08-18 | $9.96 | $9.97 | $9.92 | $9.95 | $8.73 | 29,446,710 |
| 2017-08-17 | $9.90 | $10.02 | $9.89 | $9.96 | $8.74 | 42,597,700 |
| 2017-08-16 | $9.89 | $9.89 | $9.84 | $9.87 | $8.66 | 29,217,540 |
| 2017-08-15 | $9.92 | $9.93 | $9.85 | $9.90 | $8.69 | 29,957,590 |
| 2017-08-14 | $9.88 | $9.93 | $9.83 | $9.91 | $8.69 | 31,879,130 |
| 2017-08-11 | $10.01 | $10.01 | $9.80 | $9.81 | $8.61 | 58,324,210 |
| 2017-08-10 | $10.23 | $10.23 | $10.14 | $10.21 | $8.77 | 50,307,810 |
| 2017-08-09 | $10.24 | $10.25 | $10.17 | $10.22 | $8.78 | 43,475,110 |
| 2017-08-08 | $10.11 | $10.32 | $10.11 | $10.26 | $8.81 | 84,792,040 |
| 2017-08-07 | $10.13 | $10.16 | $10.09 | $10.12 | $8.69 | 33,376,240 |
| 2017-08-04 | $10.09 | $10.17 | $10.08 | $10.13 | $8.70 | 41,030,410 |
| 2017-08-03 | $10.10 | $10.12 | $10.03 | $10.06 | $8.64 | 39,713,800 |
| 2017-08-02 | $10.11 | $10.20 | $10.09 | $10.12 | $8.69 | 46,095,820 |
| 2017-08-01 | $10.09 | $10.12 | $10.06 | $10.11 | $8.68 | 37,467,990 |
| 2017-07-31 | $10.09 | $10.11 | $10.05 | $10.08 | $8.66 | 46,414,930 |
| 2017-07-28 | $10.09 | $10.14 | $10.07 | $10.09 | $8.67 | 33,031,250 |
| 2017-07-27 | $10.08 | $10.10 | $10.04 | $10.09 | $8.67 | 38,969,330 |
| 2017-07-26 | $10.14 | $10.15 | $10.05 | $10.08 | $8.66 | 33,396,810 |
| 2017-07-25 | $10.17 | $10.19 | $10.04 | $10.11 | $8.68 | 50,771,520 |
| 2017-07-24 | $10.15 | $10.24 | $10.14 | $10.17 | $8.74 | 47,772,520 |
| 2017-07-21 | $10.19 | $10.28 | $10.17 | $10.21 | $8.77 | 45,846,740 |
| 2017-07-20 | $10.22 | $10.34 | $10.17 | $10.21 | $8.77 | 71,928,100 |
| 2017-07-19 | $10.10 | $10.25 | $10.09 | $10.24 | $8.80 | 91,338,530 |
| 2017-07-18 | $9.97 | $10.10 | $9.93 | $10.10 | $8.68 | 50,735,160 |
| 2017-07-17 | $10.26 | $10.27 | $9.99 | $10.01 | $8.60 | 89,086,200 |
| 2017-07-14 | $10.11 | $10.24 | $10.09 | $10.22 | $8.78 | 95,072,830 |
| 2017-07-13 | $9.98 | $10.13 | $9.97 | $10.11 | $8.68 | 68,980,140 |
| 2017-07-12 | $10.09 | $10.10 | $9.98 | $10.00 | $8.59 | 43,238,040 |
| 2017-07-11 | $10.08 | $10.11 | $10.03 | $10.08 | $8.66 | 41,612,120 |
| 2017-07-10 | $10.06 | $10.13 | $10.03 | $10.09 | $8.67 | 35,984,020 |
| 2017-07-07 | $10.01 | $10.10 | $9.98 | $10.08 | $8.66 | 47,995,690 |
| 2017-07-06 | $10.05 | $10.07 | $9.99 | $10.04 | $8.62 | 32,555,660 |
| 2017-07-05 | $10.06 | $10.06 | $9.98 | $10.05 | $8.63 | 41,506,120 |
| 2017-07-04 | $10.11 | $10.12 | $10.04 | $10.06 | $8.64 | 27,658,510 |
| 2017-07-03 | $10.12 | $10.14 | $10.06 | $10.10 | $8.68 | 32,241,780 |
| 2017-06-30 | $10.05 | $10.13 | $10.02 | $10.12 | $8.69 | 51,196,090 |
| 2017-06-29 | $10.05 | $10.08 | $10.03 | $10.05 | $8.63 | 27,372,930 |
| 2017-06-28 | $10.02 | $10.11 | $9.99 | $10.05 | $8.63 | 39,378,480 |
| 2017-06-27 | $10.10 | $10.11 | $10.03 | $10.05 | $8.63 | 46,668,150 |
| 2017-06-26 | $10.10 | $10.17 | $10.00 | $10.06 | $8.64 | 83,662,810 |
| 2017-06-23 | $9.97 | $10.02 | $9.88 | $10.01 | $8.60 | 52,767,750 |
| 2017-06-22 | $9.92 | $10.02 | $9.91 | $9.99 | $8.58 | 62,306,110 |
| 2017-06-21 | $9.96 | $9.98 | $9.92 | $9.94 | $8.54 | 30,120,660 |
| 2017-06-20 | $10.00 | $10.01 | $9.91 | $9.94 | $8.54 | 38,164,660 |
| 2017-06-19 | $9.95 | $10.01 | $9.94 | $10.00 | $8.59 | 27,699,970 |
| 2017-06-16 | $9.96 | $10.02 | $9.94 | $9.96 | $8.56 | 24,137,080 |
| 2017-06-15 | $9.95 | $10.00 | $9.94 | $9.97 | $8.56 | 26,427,660 |
| 2017-06-14 | $9.99 | $10.01 | $9.92 | $9.97 | $8.56 | 26,755,640 |
| 2017-06-13 | $9.98 | $10.02 | $9.90 | $9.99 | $8.58 | 31,719,610 |
| 2017-06-12 | $10.05 | $10.09 | $9.94 | $10.02 | $8.61 | 49,691,920 |
| 2017-06-09 | $10.05 | $10.16 | $10.03 | $10.09 | $8.67 | 50,382,510 |
| 2017-06-08 | $10.09 | $10.10 | $10.02 | $10.02 | $8.61 | 42,438,510 |
| 2017-06-07 | $10.10 | $10.13 | $10.07 | $10.11 | $8.68 | 78,101,710 |
| 2017-06-06 | $10.07 | $10.13 | $10.03 | $10.10 | $8.68 | 28,038,500 |
| 2017-06-05 | $10.22 | $10.23 | $10.06 | $10.07 | $8.65 | 48,161,430 |
| 2017-06-02 | $10.24 | $10.30 | $10.15 | $10.23 | $8.79 | 53,392,810 |
| 2017-06-01 | $10.08 | $10.28 | $10.06 | $10.27 | $8.82 | 104,744,660 |
| 2017-05-31 | $10.02 | $10.17 | $9.99 | $10.13 | $8.70 | 72,035,300 |
| 2017-05-30 | $10.01 | $10.01 | $10.01 | $10.01 | $8.60 | 0 |
| 2017-05-29 | $10.01 | $10.01 | $10.01 | $10.01 | $8.60 | 0 |
| 2017-05-26 | $9.99 | $10.05 | $9.97 | $10.01 | $8.60 | 53,922,220 |
| 2017-05-25 | $9.93 | $10.05 | $9.86 | $10.01 | $8.60 | 49,859,210 |
| 2017-05-24 | $9.83 | $9.96 | $9.76 | $9.94 | $8.54 | 57,393,810 |
| 2017-05-23 | $9.75 | $9.95 | $9.63 | $9.93 | $8.53 | 96,154,140 |
| 2017-05-22 | $9.82 | $9.85 | $9.63 | $9.83 | $8.44 | 73,970,350 |
| 2017-05-19 | $9.82 | $9.85 | $9.78 | $9.83 | $8.44 | 28,363,600 |
| 2017-05-18 | $9.85 | $9.89 | $9.75 | $9.85 | $8.46 | 59,263,070 |
| 2017-05-17 | $9.94 | $9.97 | $9.88 | $9.90 | $8.50 | 40,313,650 |
| 2017-05-16 | $9.99 | $9.99 | $9.78 | $9.94 | $8.54 | 59,534,940 |
| 2017-05-15 | $10.07 | $10.15 | $9.98 | $10.01 | $8.60 | 61,146,800 |
| 2017-05-12 | $10.05 | $10.09 | $9.97 | $10.00 | $8.59 | 52,892,940 |
| 2017-05-11 | $9.90 | $10.10 | $9.81 | $10.05 | $8.63 | 90,036,060 |
| 2017-05-10 | $9.99 | $10.06 | $9.81 | $9.93 | $8.53 | 54,727,080 |
| 2017-05-09 | $9.95 | $10.02 | $9.90 | $9.98 | $8.57 | 40,984,680 |
| 2017-05-08 | $9.97 | $10.04 | $9.72 | $10.02 | $8.61 | 113,601,500 |
| 2017-05-05 | $9.92 | $9.97 | $9.85 | $9.93 | $8.53 | 50,120,120 |
| 2017-05-04 | $9.80 | $10.00 | $9.75 | $9.90 | $8.50 | 76,084,340 |
| 2017-05-03 | $10.05 | $10.08 | $9.86 | $9.88 | $8.49 | 80,687,900 |
| 2017-05-02 | $10.10 | $10.12 | $10.02 | $10.04 | $8.62 | 41,713,770 |
| 2017-05-01 | $10.10 | $10.10 | $10.10 | $10.10 | $8.68 | 0 |
| 2017-04-28 | $10.02 | $10.11 | $9.97 | $10.10 | $8.68 | 100,480,240 |
| 2017-04-27 | $10.21 | $10.23 | $10.00 | $10.20 | $8.76 | 78,406,480 |
| 2017-04-26 | $10.28 | $10.33 | $10.20 | $10.24 | $8.80 | 56,417,570 |
| 2017-04-25 | $10.32 | $10.37 | $10.25 | $10.26 | $8.81 | 59,684,650 |
| 2017-04-24 | $10.54 | $10.54 | $10.12 | $10.44 | $8.97 | 149,838,020 |
| 2017-04-21 | $10.48 | $10.59 | $10.39 | $10.56 | $9.07 | 96,752,710 |
| 2017-04-20 | $10.40 | $10.50 | $10.30 | $10.47 | $8.99 | 86,822,430 |
| 2017-04-19 | $10.40 | $10.46 | $10.22 | $10.43 | $8.96 | 107,069,910 |
| 2017-04-18 | $10.45 | $10.55 | $10.39 | $10.43 | $8.96 | 68,927,290 |
| 2017-04-17 | $10.44 | $10.47 | $10.32 | $10.45 | $8.98 | 79,754,440 |
| 2017-04-14 | $10.51 | $10.57 | $10.34 | $10.40 | $8.93 | 98,740,260 |
| 2017-04-13 | $10.61 | $10.66 | $10.44 | $10.48 | $9.00 | 112,711,320 |
| 2017-04-12 | $10.73 | $10.77 | $10.54 | $10.62 | $9.12 | 84,342,270 |
| 2017-04-11 | $10.70 | $10.83 | $10.55 | $10.78 | $9.26 | 157,508,070 |
| 2017-04-10 | $10.81 | $10.94 | $10.67 | $10.69 | $9.18 | 112,266,690 |
| 2017-04-07 | $10.88 | $11.05 | $10.75 | $10.86 | $9.33 | 157,286,320 |
| 2017-04-06 | $10.66 | $11.08 | $10.55 | $10.85 | $9.32 | 245,226,630 |
| 2017-04-05 | $10.30 | $10.69 | $10.30 | $10.64 | $9.14 | 229,301,820 |
| 2017-04-04 | $10.24 | $10.24 | $10.24 | $10.24 | $8.80 | 0 |
| 2017-04-03 | $10.24 | $10.24 | $10.24 | $10.24 | $8.80 | 0 |
| 2017-03-31 | $10.30 | $10.30 | $10.11 | $10.24 | $8.80 | 101,416,860 |
| 2017-03-30 | $10.45 | $10.46 | $10.21 | $10.31 | $8.86 | 126,996,220 |
| 2017-03-29 | $10.45 | $10.63 | $10.40 | $10.50 | $9.02 | 118,554,480 |
| 2017-03-28 | $10.50 | $10.54 | $10.39 | $10.47 | $8.99 | 86,252,870 |
| 2017-03-27 | $10.52 | $10.66 | $10.43 | $10.46 | $8.99 | 118,568,180 |
| 2017-03-24 | $10.21 | $10.66 | $10.18 | $10.55 | $9.06 | 249,641,840 |
| 2017-03-23 | $10.30 | $10.37 | $10.11 | $10.22 | $8.78 | 81,277,420 |
| 2017-03-22 | $10.27 | $10.45 | $10.21 | $10.29 | $8.84 | 107,816,540 |
| 2017-03-21 | $10.20 | $10.33 | $10.17 | $10.27 | $8.82 | 69,122,630 |
| 2017-03-20 | $10.13 | $10.25 | $10.09 | $10.21 | $8.77 | 60,717,140 |
| 2017-03-17 | $10.22 | $10.25 | $10.07 | $10.12 | $8.69 | 57,736,680 |
| 2017-03-16 | $10.14 | $10.22 | $10.13 | $10.20 | $8.76 | 50,786,380 |
| 2017-03-15 | $10.09 | $10.17 | $10.04 | $10.14 | $8.71 | 46,938,300 |
| 2017-03-14 | $10.12 | $10.17 | $10.05 | $10.11 | $8.68 | 45,272,470 |
| 2017-03-13 | $10.04 | $10.13 | $9.95 | $10.12 | $8.69 | 44,697,900 |
| 2017-03-10 | $10.11 | $10.14 | $10.04 | $10.05 | $8.63 | 32,925,730 |
| 2017-03-09 | $10.17 | $10.18 | $10.05 | $10.15 | $8.72 | 58,422,420 |
| 2017-03-08 | $10.18 | $10.27 | $10.14 | $10.19 | $8.75 | 36,408,920 |
| 2017-03-07 | $10.24 | $10.25 | $10.15 | $10.20 | $8.76 | 57,475,100 |
| 2017-03-06 | $10.27 | $10.29 | $10.21 | $10.25 | $8.80 | 38,778,750 |
| 2017-03-03 | $10.21 | $10.29 | $10.16 | $10.27 | $8.82 | 62,598,570 |
| 2017-03-02 | $10.40 | $10.48 | $10.25 | $10.26 | $8.81 | 69,016,490 |
| 2017-03-01 | $10.32 | $10.44 | $10.28 | $10.40 | $8.93 | 81,420,660 |
| 2017-02-28 | $10.29 | $10.34 | $10.27 | $10.32 | $8.86 | 41,796,130 |
| 2017-02-27 | $10.37 | $10.43 | $10.26 | $10.29 | $8.84 | 56,231,250 |
| 2017-02-24 | $10.46 | $10.46 | $10.31 | $10.40 | $8.93 | 68,872,460 |
| 2017-02-23 | $10.44 | $10.58 | $10.40 | $10.47 | $8.99 | 102,314,190 |
| 2017-02-22 | $10.47 | $10.47 | $10.38 | $10.44 | $8.97 | 62,650,370 |
| 2017-02-21 | $10.39 | $10.50 | $10.37 | $10.47 | $8.99 | 103,678,720 |
| 2017-02-20 | $10.26 | $10.38 | $10.25 | $10.37 | $8.91 | 123,184,680 |
| 2017-02-17 | $10.36 | $10.39 | $10.21 | $10.25 | $8.80 | 80,457,160 |
| 2017-02-16 | $10.37 | $10.40 | $10.26 | $10.38 | $8.92 | 76,932,150 |
| 2017-02-15 | $10.43 | $10.65 | $10.34 | $10.37 | $8.91 | 157,538,890 |
| 2017-02-14 | $10.38 | $10.48 | $10.32 | $10.44 | $8.97 | 85,350,180 |
| 2017-02-13 | $10.35 | $10.68 | $10.31 | $10.41 | $8.94 | 195,348,100 |
| 2017-02-10 | $10.05 | $10.54 | $10.05 | $10.35 | $8.89 | 231,866,960 |
| 2017-02-09 | $9.93 | $10.12 | $9.91 | $10.05 | $8.63 | 89,941,360 |
| 2017-02-08 | $9.92 | $9.95 | $9.83 | $9.95 | $8.55 | 49,429,590 |
| 2017-02-07 | $10.01 | $10.01 | $9.92 | $9.95 | $8.55 | 39,686,350 |
| 2017-02-06 | $9.98 | $10.05 | $9.96 | $10.00 | $8.59 | 46,993,840 |
| 2017-02-03 | $10.03 | $10.06 | $9.97 | $9.97 | $8.56 | 26,523,170 |
| 2017-02-02 | $10.00 | $10.00 | $10.00 | $10.00 | $8.59 | 0 |
| 2017-02-01 | $10.00 | $10.00 | $10.00 | $10.00 | $8.59 | 0 |
| 2017-01-31 | $10.00 | $10.00 | $10.00 | $10.00 | $8.59 | 0 |
| 2017-01-30 | $10.00 | $10.00 | $10.00 | $10.00 | $8.59 | 0 |
| 2017-01-27 | $10.00 | $10.00 | $10.00 | $10.00 | $8.59 | 0 |
| 2017-01-26 | $10.02 | $10.04 | $9.99 | $10.00 | $8.59 | 37,138,510 |
| 2017-01-25 | $9.99 | $10.03 | $9.96 | $10.01 | $8.60 | 45,732,390 |
| 2017-01-24 | $9.98 | $10.01 | $9.94 | $9.98 | $8.57 | 47,261,630 |
| 2017-01-23 | $9.92 | $10.02 | $9.91 | $9.97 | $8.56 | 39,578,650 |
| 2017-01-20 | $9.85 | $9.95 | $9.84 | $9.93 | $8.53 | 38,044,320 |
| 2017-01-19 | $9.93 | $9.93 | $9.84 | $9.86 | $8.47 | 38,769,750 |
| 2017-01-18 | $9.92 | $10.01 | $9.90 | $9.95 | $8.55 | 51,606,730 |
| 2017-01-17 | $9.95 | $9.96 | $9.83 | $9.94 | $8.54 | 55,108,390 |
| 2017-01-16 | $9.85 | $10.06 | $9.68 | $10.01 | $8.60 | 185,394,370 |
| 2017-01-13 | $9.85 | $9.94 | $9.75 | $9.90 | $8.50 | 102,148,630 |
| 2017-01-12 | $9.95 | $10.05 | $9.87 | $9.87 | $8.48 | 70,340,780 |
| 2017-01-11 | $10.05 | $10.09 | $9.94 | $9.97 | $8.56 | 76,861,990 |
| 2017-01-10 | $10.12 | $10.14 | $10.01 | $10.06 | $8.64 | 79,123,620 |
| 2017-01-09 | $9.92 | $10.14 | $9.91 | $10.14 | $8.71 | 129,091,710 |
| 2017-01-06 | $9.91 | $10.05 | $9.90 | $9.94 | $8.54 | 98,758,780 |
| 2017-01-05 | $9.94 | $9.94 | $9.87 | $9.90 | $8.50 | 70,332,390 |
| 2017-01-04 | $9.85 | $9.97 | $9.83 | $9.94 | $8.54 | 87,247,070 |
| 2017-01-03 | $9.75 | $9.89 | $9.75 | $9.84 | $8.45 | 60,555,340 |
| 2017-01-02 | $9.77 | $9.77 | $9.77 | $9.77 | $8.39 | 0 |
| 2016-12-30 | $9.82 | $9.85 | $9.66 | $9.77 | $8.39 | 91,236,100 |
| 2016-12-29 | $9.79 | $9.92 | $9.66 | $9.82 | $8.44 | 74,533,690 |
| 2016-12-28 | $9.90 | $9.94 | $9.73 | $9.78 | $8.40 | 73,734,390 |
| 2016-12-27 | $9.98 | $10.08 | $9.91 | $9.93 | $8.53 | 84,742,100 |
| 2016-12-26 | $9.88 | $10.04 | $9.61 | $10.01 | $8.60 | 120,661,780 |
| 2016-12-23 | $10.03 | $10.15 | $9.84 | $9.90 | $8.50 | 127,585,280 |
| 2016-12-22 | $9.97 | $10.15 | $9.93 | $10.02 | $8.61 | 113,306,570 |
| 2016-12-21 | $9.82 | $10.06 | $9.82 | $9.99 | $8.58 | 153,594,960 |
| 2016-12-20 | $9.85 | $9.90 | $9.71 | $9.81 | $8.43 | 86,153,740 |
| 2016-12-19 | $9.95 | $9.95 | $9.81 | $9.83 | $8.44 | 86,829,910 |
| 2016-12-16 | $9.90 | $10.03 | $9.88 | $9.96 | $8.56 | 100,516,190 |
| 2016-12-15 | $9.85 | $10.00 | $9.84 | $9.94 | $8.54 | 93,187,280 |
| 2016-12-14 | $10.00 | $10.07 | $9.85 | $9.90 | $8.50 | 129,228,460 |
| 2016-12-13 | $9.98 | $10.22 | $9.88 | $10.09 | $8.67 | 149,993,800 |
| 2016-12-12 | $10.42 | $10.46 | $9.90 | $10.04 | $8.62 | 314,459,380 |
| 2016-12-09 | $10.36 | $10.69 | $10.34 | $10.55 | $9.06 | 236,729,830 |
| 2016-12-08 | $10.66 | $10.69 | $10.38 | $10.40 | $8.93 | 160,414,810 |
| 2016-12-07 | $10.66 | $10.72 | $10.45 | $10.68 | $9.17 | 139,302,270 |
| 2016-12-06 | $10.63 | $10.81 | $10.63 | $10.67 | $9.17 | 134,260,310 |
| 2016-12-05 | $10.94 | $11.06 | $10.53 | $10.67 | $9.17 | 336,854,070 |
| 2016-12-02 | $11.57 | $11.66 | $11.25 | $11.32 | $9.72 | 311,070,610 |
| 2016-12-01 | $11.82 | $12.04 | $11.53 | $11.61 | $9.97 | 359,644,920 |
| 2016-11-30 | $11.70 | $12.19 | $11.46 | $11.98 | $10.29 | 608,563,920 |
| 2016-11-29 | $10.71 | $11.80 | $10.53 | $11.80 | $10.14 | 659,161,310 |
| 2016-11-28 | $10.62 | $10.92 | $10.61 | $10.73 | $9.22 | 255,923,350 |
| 2016-11-25 | $10.40 | $10.55 | $10.25 | $10.51 | $9.03 | 134,256,970 |
| 2016-11-24 | $10.39 | $10.47 | $10.26 | $10.33 | $8.87 | 106,806,790 |
| 2016-11-23 | $10.41 | $10.64 | $10.38 | $10.48 | $9.00 | 144,561,140 |
| 2016-11-22 | $10.57 | $10.78 | $10.36 | $10.42 | $8.95 | 263,501,710 |
| 2016-11-21 | $10.19 | $10.64 | $10.13 | $10.50 | $9.02 | 293,233,010 |
| 2016-11-18 | $9.94 | $10.66 | $9.88 | $10.16 | $8.73 | 240,000,690 |
| 2016-11-17 | $9.94 | $10.00 | $9.75 | $9.94 | $8.54 | 112,778,750 |
| 2016-11-16 | $9.96 | $9.97 | $9.83 | $9.93 | $8.53 | 75,614,260 |
| 2016-11-15 | $10.05 | $10.06 | $9.88 | $9.96 | $8.56 | 144,418,670 |
| 2016-11-14 | $9.65 | $10.26 | $9.65 | $10.09 | $8.67 | 296,456,340 |
| 2016-11-11 | $9.43 | $9.88 | $9.38 | $9.73 | $8.36 | 240,408,930 |
| 2016-11-10 | $9.43 | $9.58 | $9.39 | $9.43 | $8.10 | 86,061,870 |
| 2016-11-09 | $9.38 | $9.43 | $9.22 | $9.31 | $8.00 | 80,840,500 |
| 2016-11-08 | $9.38 | $9.53 | $9.32 | $9.41 | $8.08 | 64,956,090 |
| 2016-11-07 | $9.35 | $9.38 | $9.26 | $9.35 | $8.03 | 34,632,770 |
| 2016-11-04 | $9.45 | $9.48 | $9.34 | $9.35 | $8.03 | 59,083,200 |
| 2016-11-03 | $9.23 | $9.65 | $9.20 | $9.49 | $8.15 | 130,948,610 |
| 2016-11-02 | $9.34 | $9.37 | $9.24 | $9.25 | $7.95 | 51,889,230 |
| 2016-11-01 | $9.32 | $9.38 | $9.30 | $9.37 | $8.05 | 39,597,870 |
| 2016-10-31 | $9.37 | $9.38 | $9.27 | $9.32 | $8.01 | 0 |
| 2016-10-28 | $9.52 | $9.64 | $9.40 | $9.41 | $8.08 | 83,954,190 |
| 2016-10-27 | $9.44 | $9.66 | $9.44 | $9.56 | $8.21 | 83,168,210 |
| 2016-10-26 | $9.58 | $9.58 | $9.44 | $9.47 | $8.13 | 74,759,290 |
| 2016-10-25 | $9.70 | $9.70 | $9.51 | $9.58 | $8.23 | 103,543,590 |
| 2016-10-24 | $9.60 | $9.92 | $9.57 | $9.70 | $8.33 | 187,896,190 |
| 2016-10-21 | $9.29 | $9.89 | $9.28 | $9.57 | $8.22 | 248,466,590 |
| 2016-10-20 | $9.38 | $9.41 | $9.28 | $9.29 | $7.98 | 54,334,330 |
| 2016-10-19 | $9.40 | $9.48 | $9.31 | $9.36 | $8.04 | 100,683,280 |
| 2016-10-18 | $9.08 | $9.61 | $9.07 | $9.45 | $8.12 | 166,690,990 |
| 2016-10-17 | $9.21 | $9.21 | $9.05 | $9.10 | $7.82 | 54,585,910 |
| 2016-10-14 | $9.14 | $9.25 | $9.10 | $9.21 | $7.91 | 71,913,380 |
| 2016-10-13 | $9.05 | $9.17 | $9.03 | $9.16 | $7.87 | 54,422,200 |
| 2016-10-12 | $9.07 | $9.10 | $9.02 | $9.05 | $7.77 | 28,405,540 |
| 2016-10-11 | $9.07 | $9.11 | $9.05 | $9.07 | $7.79 | 35,183,330 |
| 2016-10-10 | $8.98 | $9.08 | $8.98 | $9.07 | $7.79 | 30,760,980 |
| 2016-10-07 | $8.96 | $8.96 | $8.96 | $8.96 | $7.70 | 0 |
| 2016-10-06 | $8.96 | $8.96 | $8.96 | $8.96 | $7.70 | 0 |
| 2016-10-05 | $8.96 | $8.96 | $8.96 | $8.96 | $7.70 | 0 |
| 2016-10-04 | $8.96 | $8.96 | $8.96 | $8.96 | $7.70 | 0 |
| 2016-10-03 | $8.96 | $8.96 | $8.96 | $8.96 | $7.70 | 0 |
| 2016-09-30 | $8.95 | $8.99 | $8.95 | $8.96 | $7.70 | 15,871,170 |
| 2016-09-29 | $8.97 | $9.01 | $8.94 | $8.95 | $7.69 | 19,784,300 |
| 2016-09-28 | $8.99 | $9.00 | $8.93 | $8.95 | $7.69 | 17,569,700 |
| 2016-09-27 | $8.98 | $9.01 | $8.92 | $8.99 | $7.72 | 29,415,980 |
| 2016-09-26 | $9.09 | $9.09 | $8.97 | $8.99 | $7.72 | 40,501,930 |
| 2016-09-23 | $9.14 | $9.15 | $9.07 | $9.09 | $7.81 | 26,352,120 |
| 2016-09-22 | $9.14 | $9.17 | $9.10 | $9.11 | $7.83 | 35,984,370 |
| 2016-09-21 | $9.10 | $9.13 | $9.08 | $9.10 | $7.82 | 21,200,370 |
| 2016-09-20 | $9.14 | $9.14 | $9.08 | $9.10 | $7.82 | 19,930,170 |
| 2016-09-19 | $9.12 | $9.15 | $9.11 | $9.13 | $7.84 | 21,981,830 |
| 2016-09-16 | $9.11 | $9.11 | $9.11 | $9.11 | $7.83 | 0 |
| 2016-09-15 | $9.11 | $9.11 | $9.11 | $9.11 | $7.83 | 0 |
| 2016-09-14 | $9.13 | $9.14 | $9.07 | $9.11 | $7.83 | 30,511,770 |
| 2016-09-13 | $9.21 | $9.21 | $9.12 | $9.18 | $7.89 | 34,801,300 |
| 2016-09-12 | $9.18 | $9.28 | $9.01 | $9.26 | $7.95 | 119,661,240 |
| 2016-09-09 | $9.28 | $9.47 | $9.25 | $9.30 | $7.99 | 72,967,430 |
| 2016-09-08 | $9.31 | $9.31 | $9.25 | $9.27 | $7.96 | 28,817,440 |
| 2016-09-07 | $9.30 | $9.38 | $9.28 | $9.31 | $8.00 | 50,665,620 |
| 2016-09-06 | $9.30 | $9.31 | $9.20 | $9.30 | $7.99 | 33,382,350 |
| 2016-09-05 | $9.34 | $9.37 | $9.27 | $9.28 | $7.97 | 36,253,810 |
| 2016-09-02 | $9.17 | $9.32 | $9.10 | $9.30 | $7.99 | 66,469,430 |
| 2016-09-01 | $9.31 | $9.36 | $9.16 | $9.17 | $7.88 | 52,083,180 |
| 2016-08-31 | $9.33 | $9.35 | $9.27 | $9.31 | $8.00 | 26,324,800 |
| 2016-08-30 | $9.29 | $9.34 | $9.25 | $9.29 | $7.98 | 33,409,990 |
| 2016-08-29 | $9.27 | $9.35 | $9.21 | $9.27 | $7.96 | 31,136,020 |
| 2016-08-26 | $9.26 | $9.36 | $9.25 | $9.26 | $7.95 | 34,476,640 |
| 2016-08-25 | $9.32 | $9.33 | $9.20 | $9.26 | $7.95 | 49,052,730 |
| 2016-08-24 | $9.41 | $9.43 | $9.32 | $9.35 | $8.03 | 42,352,300 |
| 2016-08-23 | $9.49 | $9.54 | $9.32 | $9.40 | $8.07 | 59,867,380 |
| 2016-08-22 | $9.69 | $9.76 | $9.48 | $9.49 | $8.15 | 87,172,190 |
| 2016-08-19 | $9.35 | $9.94 | $9.28 | $9.72 | $8.35 | 171,078,750 |
| 2016-08-18 | $9.45 | $9.58 | $9.36 | $9.39 | $8.07 | 83,597,130 |
| 2016-08-17 | $9.38 | $9.43 | $9.30 | $9.34 | $8.02 | 60,473,940 |
| 2016-08-16 | $9.39 | $9.52 | $9.31 | $9.39 | $8.07 | 121,321,080 |
| 2016-08-15 | $9.10 | $9.39 | $9.10 | $9.32 | $8.01 | 156,602,000 |
| 2016-08-12 | $8.93 | $9.11 | $8.90 | $9.10 | $7.82 | 57,744,130 |
| 2016-08-11 | $8.98 | $9.03 | $8.92 | $8.93 | $7.67 | 31,828,750 |
| 2016-08-10 | $9.01 | $9.04 | $8.98 | $8.98 | $7.71 | 32,972,430 |
| 2016-08-09 | $8.93 | $9.02 | $8.90 | $9.02 | $7.75 | 41,716,910 |
| 2016-08-08 | $8.90 | $8.95 | $8.86 | $8.95 | $7.69 | 26,174,650 |
| 2016-08-05 | $8.93 | $8.94 | $8.88 | $8.91 | $7.65 | 26,452,750 |
| 2016-08-04 | $9.01 | $9.04 | $8.96 | $9.03 | $7.63 | 25,166,910 |
| 2016-08-03 | $8.94 | $9.02 | $8.92 | $9.02 | $7.62 | 22,716,200 |
| 2016-08-02 | $8.95 | $8.98 | $8.92 | $8.97 | $7.58 | 19,322,920 |
| 2016-08-01 | $9.02 | $9.04 | $8.90 | $8.94 | $7.55 | 45,042,390 |
| 2016-07-29 | $9.08 | $9.09 | $9.01 | $9.03 | $7.63 | 28,678,760 |
| 2016-07-28 | $9.12 | $9.12 | $9.00 | $9.08 | $7.67 | 37,939,000 |
| 2016-07-27 | $9.23 | $9.27 | $8.93 | $9.14 | $7.72 | 79,954,800 |
| 2016-07-26 | $9.18 | $9.24 | $9.17 | $9.24 | $7.81 | 25,672,250 |
| 2016-07-25 | $9.20 | $9.21 | $9.14 | $9.17 | $7.75 | 26,867,500 |
| 2016-07-22 | $9.24 | $9.26 | $9.17 | $9.20 | $7.77 | 38,726,570 |
| 2016-07-21 | $9.32 | $9.34 | $9.26 | $9.26 | $7.82 | 34,356,690 |
| 2016-07-20 | $9.33 | $9.33 | $9.23 | $9.26 | $7.82 | 25,229,180 |
| 2016-07-19 | $9.24 | $9.35 | $9.18 | $9.33 | $7.88 | 47,821,540 |
| 2016-07-18 | $9.34 | $9.35 | $9.22 | $9.24 | $7.81 | 46,633,020 |
| 2016-07-15 | $9.40 | $9.42 | $9.29 | $9.35 | $7.90 | 36,724,470 |
| 2016-07-14 | $9.41 | $9.41 | $9.32 | $9.37 | $7.92 | 50,529,510 |
| 2016-07-13 | $9.39 | $9.54 | $9.37 | $9.43 | $7.97 | 97,124,780 |
| 2016-07-12 | $9.24 | $9.39 | $9.19 | $9.37 | $7.92 | 88,047,890 |
| 2016-07-11 | $9.23 | $9.30 | $9.18 | $9.23 | $7.80 | 60,673,940 |
| 2016-07-08 | $9.21 | $9.25 | $9.17 | $9.19 | $7.76 | 37,759,270 |
| 2016-07-07 | $9.26 | $9.30 | $9.16 | $9.25 | $7.81 | 62,197,880 |
| 2016-07-06 | $9.33 | $9.38 | $9.21 | $9.28 | $7.84 | 69,296,810 |
| 2016-07-05 | $9.24 | $9.55 | $9.23 | $9.41 | $7.95 | 146,818,980 |
| 2016-07-04 | $9.10 | $9.25 | $9.08 | $9.23 | $7.80 | 62,776,550 |
| 2016-07-01 | $9.17 | $9.21 | $9.11 | $9.12 | $7.70 | 36,886,900 |
| 2016-06-30 | $9.30 | $9.31 | $9.15 | $9.17 | $7.75 | 56,475,850 |
| 2016-06-29 | $9.01 | $9.46 | $8.99 | $9.24 | $7.81 | 120,138,060 |
| 2016-06-28 | $8.93 | $9.03 | $8.89 | $9.00 | $7.60 | 41,156,270 |
| 2016-06-27 | $8.86 | $8.97 | $8.81 | $8.96 | $7.57 | 37,890,900 |
| 2016-06-24 | $9.08 | $9.10 | $8.75 | $8.92 | $7.54 | 81,224,610 |
| 2016-06-23 | $9.12 | $9.13 | $9.04 | $9.08 | $7.67 | 30,842,990 |
| 2016-06-22 | $9.09 | $9.12 | $9.05 | $9.11 | $7.70 | 29,933,690 |
| 2016-06-21 | $9.11 | $9.17 | $9.05 | $9.09 | $7.68 | 42,740,820 |
| 2016-06-20 | $9.15 | $9.15 | $9.03 | $9.09 | $7.68 | 26,646,740 |
| 2016-06-17 | $9.12 | $9.17 | $9.08 | $9.10 | $7.69 | 31,744,810 |
| 2016-06-16 | $9.15 | $9.21 | $9.08 | $9.10 | $7.69 | 40,123,560 |
| 2016-06-15 | $8.98 | $9.26 | $8.93 | $9.23 | $7.80 | 76,125,250 |
| 2016-06-14 | $9.04 | $9.11 | $9.02 | $9.06 | $7.65 | 44,235,470 |
| 2016-06-13 | $9.30 | $9.30 | $9.03 | $9.04 | $7.64 | 66,088,310 |
| 2016-06-10 | $9.46 | $9.46 | $9.46 | $9.46 | $7.99 | 0 |
| 2016-06-09 | $9.46 | $9.46 | $9.46 | $9.46 | $7.99 | 0 |
| 2016-06-08 | $9.48 | $9.57 | $9.36 | $9.46 | $7.99 | 55,233,240 |
| 2016-06-07 | $9.55 | $9.58 | $9.48 | $9.49 | $8.02 | 29,865,130 |
| 2016-06-06 | $9.56 | $9.59 | $9.51 | $9.55 | $8.07 | 37,622,410 |
| 2016-06-03 | $9.56 | $9.62 | $9.51 | $9.56 | $8.08 | 44,692,330 |
| 2016-06-02 | $9.57 | $9.59 | $9.51 | $9.55 | $8.07 | 48,108,560 |
| 2016-06-01 | $9.70 | $9.70 | $9.70 | $9.70 | $8.19 | 0 |
| 2016-05-31 | $9.53 | $9.75 | $9.41 | $9.70 | $8.19 | 128,723,170 |
| 2016-05-30 | $9.20 | $9.87 | $9.12 | $9.50 | $8.03 | 146,464,110 |
| 2016-05-27 | $9.10 | $9.10 | $9.10 | $9.10 | $7.69 | 0 |
| 2016-05-26 | $9.10 | $9.10 | $9.10 | $9.10 | $7.69 | 0 |
| 2016-05-25 | $9.10 | $9.10 | $9.10 | $9.10 | $7.69 | 0 |
| 2016-05-24 | $9.10 | $9.10 | $9.10 | $9.10 | $7.69 | 0 |
| 2016-05-23 | $9.10 | $9.10 | $9.10 | $9.10 | $7.69 | 0 |
| 2016-05-20 | $9.10 | $9.10 | $9.10 | $9.10 | $7.69 | 0 |
| 2016-05-19 | $9.10 | $9.10 | $9.10 | $9.10 | $7.69 | 0 |
| 2016-05-18 | $9.10 | $9.10 | $9.10 | $9.10 | $7.69 | 0 |
| 2016-05-17 | $9.10 | $9.10 | $9.10 | $9.10 | $7.69 | 0 |
| 2016-05-16 | $9.10 | $9.10 | $9.10 | $9.10 | $7.69 | 0 |
| 2016-05-13 | $9.10 | $9.17 | $9.07 | $9.10 | $7.69 | 28,933,900 |
| 2016-05-12 | $9.13 | $9.16 | $9.01 | $9.11 | $7.70 | 40,342,650 |
| 2016-05-11 | $9.20 | $9.31 | $9.13 | $9.19 | $7.76 | 47,175,290 |
| 2016-05-10 | $9.15 | $9.33 | $9.12 | $9.19 | $7.76 | 48,165,670 |
| 2016-05-09 | $9.38 | $9.39 | $9.12 | $9.15 | $7.73 | 58,498,280 |
| 2016-05-06 | $9.60 | $9.63 | $9.31 | $9.45 | $7.98 | 69,302,380 |
| 2016-05-05 | $9.61 | $9.64 | $9.55 | $9.60 | $8.11 | 31,016,370 |
| 2016-05-04 | $9.61 | $9.68 | $9.58 | $9.64 | $8.14 | 36,696,230 |
| 2016-05-03 | $9.50 | $9.67 | $9.45 | $9.65 | $8.15 | 54,088,030 |
| 2016-05-02 | $9.45 | $9.45 | $9.45 | $9.45 | $7.98 | 0 |
| 2016-04-29 | $9.52 | $9.55 | $9.39 | $9.45 | $7.98 | 51,338,750 |
| 2016-04-28 | $9.66 | $9.69 | $9.46 | $9.54 | $8.06 | 43,787,470 |
| 2016-04-27 | $9.73 | $9.77 | $9.65 | $9.67 | $8.17 | 29,513,180 |
| 2016-04-26 | $9.67 | $9.76 | $9.65 | $9.72 | $8.21 | 32,683,530 |
| 2016-04-25 | $9.71 | $9.71 | $9.57 | $9.65 | $8.15 | 29,008,660 |
| 2016-04-22 | $9.74 | $9.79 | $9.65 | $9.74 | $8.23 | 32,019,350 |
| 2016-04-21 | $9.84 | $9.89 | $9.71 | $9.74 | $8.23 | 47,712,490 |
| 2016-04-20 | $10.09 | $10.11 | $9.60 | $9.87 | $8.34 | 116,196,740 |
| 2016-04-19 | $10.11 | $10.16 | $10.01 | $10.07 | $8.51 | 40,241,460 |
| 2016-04-18 | $10.20 | $10.21 | $10.04 | $10.07 | $8.51 | 59,579,980 |
| 2016-04-15 | $10.28 | $10.29 | $10.19 | $10.23 | $8.64 | 62,708,100 |
| 2016-04-14 | $10.28 | $10.38 | $10.16 | $10.31 | $8.71 | 97,800,090 |
| 2016-04-13 | $10.15 | $10.34 | $10.13 | $10.21 | $8.63 | 120,293,880 |
| 2016-04-12 | $10.15 | $10.17 | $10.02 | $10.08 | $8.52 | 47,307,390 |
| 2016-04-11 | $10.07 | $10.22 | $10.07 | $10.17 | $8.59 | 61,724,510 |
| 2016-04-08 | $10.05 | $10.09 | $9.96 | $10.04 | $8.48 | 63,653,940 |
| 2016-04-07 | $10.33 | $10.35 | $10.10 | $10.11 | $8.54 | 79,532,660 |
| 2016-04-06 | $10.31 | $10.35 | $10.21 | $10.30 | $8.70 | 80,913,970 |
| 2016-04-05 | $10.20 | $10.42 | $10.19 | $10.37 | $8.76 | 119,300,320 |
| 2016-04-04 | $10.29 | $10.29 | $10.29 | $10.29 | $8.69 | 0 |
| 2016-04-01 | $10.25 | $10.33 | $10.09 | $10.29 | $8.69 | 74,024,980 |
| 2016-03-31 | $10.32 | $10.34 | $10.20 | $10.24 | $8.65 | 62,468,930 |
| 2016-03-30 | $10.17 | $10.30 | $10.11 | $10.27 | $8.68 | 65,500,330 |
| 2016-03-29 | $10.23 | $10.23 | $10.01 | $10.07 | $8.51 | 52,224,660 |
| 2016-03-28 | $10.34 | $10.42 | $10.18 | $10.21 | $8.63 | 59,887,280 |
| 2016-03-25 | $10.29 | $10.36 | $10.26 | $10.32 | $8.72 | 44,142,070 |
| 2016-03-24 | $10.41 | $10.48 | $10.28 | $10.29 | $8.69 | 76,133,790 |
| 2016-03-23 | $10.52 | $10.62 | $10.42 | $10.51 | $8.88 | 66,843,800 |
| 2016-03-22 | $10.61 | $10.66 | $10.49 | $10.55 | $8.91 | 102,199,880 |
| 2016-03-21 | $10.51 | $10.92 | $10.46 | $10.69 | $9.03 | 190,454,130 |
| 2016-03-18 | $10.45 | $10.61 | $10.36 | $10.43 | $8.81 | 153,806,660 |
| 2016-03-17 | $10.42 | $10.45 | $10.24 | $10.38 | $8.77 | 86,072,620 |
| 2016-03-16 | $10.16 | $10.38 | $10.14 | $10.36 | $8.75 | 141,873,400 |
| 2016-03-15 | $10.31 | $10.32 | $10.05 | $10.22 | $8.63 | 86,806,760 |
| 2016-03-14 | $10.40 | $10.63 | $10.24 | $10.37 | $8.76 | 154,840,190 |
| 2016-03-11 | $10.10 | $10.46 | $10.05 | $10.33 | $8.73 | 142,638,670 |
| 2016-03-10 | $10.10 | $10.28 | $10.02 | $10.03 | $8.47 | 68,646,770 |
| 2016-03-09 | $9.98 | $10.22 | $9.80 | $10.20 | $8.62 | 82,765,960 |
| 2016-03-08 | $10.08 | $10.18 | $9.71 | $10.16 | $8.58 | 81,182,120 |
| 2016-03-07 | $10.20 | $10.32 | $10.01 | $10.14 | $8.57 | 95,258,430 |
| 2016-03-04 | $9.80 | $10.20 | $9.75 | $10.18 | $8.60 | 197,664,200 |
| 2016-03-03 | $9.80 | $9.90 | $9.72 | $9.87 | $8.34 | 94,802,230 |
| 2016-03-02 | $9.42 | $9.82 | $9.41 | $9.80 | $8.28 | 108,583,780 |
| 2016-03-01 | $9.38 | $9.50 | $9.21 | $9.43 | $7.97 | 50,810,640 |
| 2016-02-29 | $9.57 | $9.60 | $9.00 | $9.33 | $7.88 | 79,387,370 |
| 2016-02-26 | $9.65 | $9.69 | $9.46 | $9.57 | $8.08 | 53,721,990 |
| 2016-02-25 | $10.21 | $10.21 | $9.36 | $9.56 | $8.08 | 111,425,090 |
| 2016-02-24 | $10.09 | $10.31 | $10.01 | $10.26 | $8.67 | 82,167,740 |
| 2016-02-23 | $10.26 | $10.31 | $10.06 | $10.17 | $8.59 | 71,702,880 |
| 2016-02-22 | $10.15 | $10.34 | $10.12 | $10.25 | $8.66 | 88,962,270 |
| 2016-02-19 | $10.05 | $10.12 | $9.98 | $10.03 | $8.47 | 47,712,760 |
| 2016-02-18 | $10.14 | $10.21 | $10.00 | $10.05 | $8.49 | 74,256,580 |
| 2016-02-17 | $10.01 | $10.27 | $9.97 | $10.14 | $8.57 | 104,288,410 |
| 2016-02-16 | $9.72 | $10.12 | $9.72 | $10.03 | $8.47 | 85,081,170 |
| 2016-02-15 | $9.55 | $9.75 | $9.41 | $9.68 | $8.18 | 51,549,750 |
| 2016-02-12 | $9.87 | $9.87 | $9.87 | $9.87 | $8.34 | 0 |
| 2016-02-11 | $9.87 | $9.87 | $9.87 | $9.87 | $8.34 | 0 |
| 2016-02-10 | $9.87 | $9.87 | $9.87 | $9.87 | $8.34 | 0 |
| 2016-02-09 | $9.87 | $9.87 | $9.87 | $9.87 | $8.34 | 0 |
| 2016-02-08 | $9.87 | $9.87 | $9.87 | $9.87 | $8.34 | 0 |
| 2016-02-05 | $9.80 | $10.12 | $9.75 | $9.87 | $8.34 | 63,451,000 |
| 2016-02-04 | $9.78 | $9.92 | $9.73 | $9.80 | $8.28 | 54,976,300 |
| 2016-02-03 | $9.70 | $9.76 | $9.51 | $9.69 | $8.19 | 51,752,740 |
| 2016-02-02 | $9.62 | $9.92 | $9.62 | $9.82 | $8.30 | 44,984,880 |
| 2016-02-01 | $9.92 | $9.92 | $9.50 | $9.62 | $8.13 | 49,891,380 |
| 2016-01-29 | $9.56 | $10.03 | $9.51 | $9.92 | $8.38 | 80,216,230 |
| 2016-01-28 | $9.93 | $9.94 | $9.32 | $9.60 | $8.11 | 68,145,960 |
| 2016-01-27 | $10.10 | $10.14 | $9.60 | $9.93 | $8.39 | 76,162,500 |
| 2016-01-26 | $10.50 | $10.53 | $9.91 | $9.99 | $8.44 | 90,082,690 |
| 2016-01-25 | $10.69 | $10.76 | $10.53 | $10.65 | $9.00 | 49,947,240 |
| 2016-01-22 | $10.63 | $10.78 | $10.40 | $10.67 | $9.01 | 66,632,660 |
| 2016-01-21 | $10.80 | $10.98 | $10.40 | $10.44 | $8.82 | 75,318,130 |
| 2016-01-20 | $11.05 | $11.23 | $10.90 | $10.93 | $9.23 | 101,904,810 |
| 2016-01-19 | $10.60 | $11.53 | $10.40 | $11.26 | $9.51 | 152,171,120 |
| 2016-01-18 | $10.47 | $10.75 | $10.40 | $10.59 | $8.95 | 79,714,810 |
| 2016-01-15 | $10.85 | $10.85 | $10.36 | $10.43 | $8.81 | 78,333,890 |
| 2016-01-14 | $10.40 | $10.94 | $10.30 | $10.90 | $9.21 | 76,896,520 |
| 2016-01-13 | $11.09 | $11.11 | $10.70 | $10.71 | $9.05 | 78,749,760 |
| 2016-01-12 | $10.85 | $11.19 | $10.71 | $11.06 | $9.34 | 96,578,280 |
| 2016-01-11 | $11.04 | $11.55 | $10.70 | $10.97 | $9.27 | 148,585,820 |
| 2016-01-08 | $11.14 | $11.25 | $10.40 | $11.01 | $9.30 | 110,884,190 |
| 2016-01-07 | $11.74 | $11.74 | $10.75 | $10.81 | $9.13 | 22,364,900 |
| 2016-01-06 | $11.66 | $11.91 | $11.64 | $11.87 | $10.03 | 86,833,490 |
| 2016-01-05 | $11.30 | $11.80 | $11.16 | $11.63 | $9.82 | 125,283,070 |
| 2016-01-04 | $12.80 | $12.85 | $11.80 | $11.84 | $10.00 | 74,420,630 |
| 2016-01-01 | $12.85 | $12.85 | $12.85 | $12.85 | $10.86 | 0 |
| 2015-12-31 | $12.90 | $13.05 | $12.82 | $12.85 | $10.86 | 58,663,260 |
| 2015-12-30 | $12.95 | $13.08 | $12.85 | $12.96 | $10.95 | 63,346,660 |
| 2015-12-29 | $12.80 | $12.86 | $12.70 | $12.84 | $10.85 | 50,745,110 |
| 2015-12-28 | $13.18 | $13.20 | $12.76 | $12.79 | $10.80 | 111,200,960 |
| 2015-12-25 | $13.19 | $13.24 | $13.05 | $13.12 | $11.08 | 72,493,350 |
| 2015-12-24 | $13.23 | $13.44 | $13.14 | $13.20 | $11.15 | 106,677,340 |
| 2015-12-23 | $13.19 | $13.50 | $13.08 | $13.25 | $11.19 | 154,748,880 |
| 2015-12-22 | $13.26 | $13.28 | $13.10 | $13.18 | $11.13 | 76,902,680 |
| 2015-12-21 | $13.13 | $13.36 | $13.05 | $13.26 | $11.20 | 113,787,880 |
| 2015-12-18 | $13.15 | $13.40 | $13.11 | $13.12 | $11.08 | 113,757,720 |
| 2015-12-17 | $13.00 | $13.19 | $12.99 | $13.12 | $11.08 | 89,550,090 |
| 2015-12-16 | $13.09 | $13.09 | $12.92 | $12.96 | $10.95 | 49,081,920 |
| 2015-12-15 | $13.19 | $13.28 | $13.03 | $13.11 | $10.97 | 67,077,680 |
| 2015-12-14 | $12.65 | $13.24 | $12.61 | $13.18 | $11.03 | 86,410,370 |
| 2015-12-11 | $13.00 | $13.00 | $12.71 | $12.84 | $10.75 | 73,307,430 |
| 2015-12-10 | $13.06 | $13.22 | $12.98 | $13.01 | $10.89 | 76,319,460 |
| 2015-12-09 | $13.03 | $13.18 | $13.00 | $13.07 | $10.94 | 70,141,880 |
| 2015-12-08 | $13.45 | $13.45 | $13.02 | $13.07 | $10.94 | 117,506,190 |
| 2015-12-07 | $13.56 | $13.69 | $13.41 | $13.55 | $11.34 | 84,464,000 |
| 2015-12-04 | $13.65 | $13.74 | $13.38 | $13.43 | $11.24 | 116,386,650 |
| 2015-12-03 | $13.61 | $13.85 | $13.52 | $13.74 | $11.50 | 116,104,800 |
| 2015-12-02 | $13.29 | $13.74 | $13.09 | $13.71 | $11.48 | 170,599,590 |
| 2015-12-01 | $13.30 | $13.40 | $13.06 | $13.29 | $11.12 | 108,169,700 |
| 2015-11-30 | $13.46 | $13.58 | $12.70 | $13.20 | $11.05 | 172,095,550 |
| 2015-11-27 | $14.46 | $14.53 | $13.34 | $13.47 | $11.27 | 199,300,660 |
| 2015-11-26 | $14.85 | $14.94 | $14.56 | $14.59 | $12.21 | 144,799,730 |
| 2015-11-25 | $14.68 | $14.68 | $14.43 | $14.60 | $12.22 | 126,018,900 |
| 2015-11-24 | $14.75 | $14.80 | $14.48 | $14.68 | $12.29 | 169,810,160 |
| 2015-11-23 | $14.44 | $15.29 | $14.34 | $14.84 | $12.42 | 395,514,300 |
| 2015-11-20 | $14.35 | $14.69 | $14.28 | $14.41 | $12.06 | 200,099,390 |
| 2015-11-19 | $14.16 | $14.40 | $14.10 | $14.26 | $11.94 | 118,363,880 |
| 2015-11-18 | $14.33 | $14.39 | $14.00 | $14.02 | $11.74 | 137,124,780 |
| 2015-11-17 | $14.30 | $14.79 | $14.22 | $14.26 | $11.94 | 246,590,490 |
| 2015-11-16 | $13.89 | $14.30 | $13.80 | $14.18 | $11.87 | 187,306,360 |
| 2015-11-13 | $14.57 | $14.64 | $14.15 | $14.17 | $11.86 | 241,108,460 |
| 2015-11-12 | $14.95 | $15.00 | $14.74 | $14.77 | $12.36 | 188,820,570 |
| 2015-11-11 | $14.98 | $15.05 | $14.75 | $14.85 | $12.43 | 188,559,460 |
| 2015-11-10 | $14.85 | $15.15 | $14.72 | $14.98 | $12.54 | 285,857,680 |
| 2015-11-09 | $14.80 | $15.44 | $14.71 | $15.04 | $12.59 | 411,149,080 |
| 2015-11-06 | $14.78 | $15.08 | $14.55 | $14.96 | $12.52 | 491,181,360 |
| 2015-11-05 | $14.03 | $15.47 | $13.95 | $15.01 | $12.56 | 824,037,570 |
| 2015-11-04 | $13.47 | $14.09 | $13.47 | $14.06 | $11.77 | 214,883,000 |
| 2015-11-03 | $13.70 | $13.77 | $13.47 | $13.49 | $11.29 | 96,635,400 |
| 2015-11-02 | $13.73 | $13.96 | $13.60 | $13.75 | $11.51 | 121,786,730 |
| 2015-10-30 | $13.97 | $14.07 | $13.77 | $13.86 | $11.60 | 106,273,920 |
| 2015-10-29 | $14.08 | $14.19 | $13.88 | $13.97 | $11.69 | 115,862,110 |
| 2015-10-28 | $14.03 | $14.39 | $14.00 | $14.05 | $11.76 | 149,121,410 |
| 2015-10-27 | $14.30 | $14.30 | $13.80 | $14.16 | $11.85 | 174,089,690 |
| 2015-10-26 | $14.60 | $14.66 | $14.30 | $14.38 | $12.04 | 181,429,790 |
| 2015-10-23 | $14.64 | $14.71 | $14.28 | $14.44 | $12.09 | 200,307,230 |
| 2015-10-22 | $14.40 | $14.79 | $14.12 | $14.59 | $12.21 | 241,949,310 |
| 2015-10-21 | $15.08 | $15.57 | $14.08 | $14.75 | $12.35 | 555,672,510 |
| 2015-10-20 | $14.44 | $15.43 | $14.00 | $15.18 | $12.71 | 364,188,090 |
| 2015-10-19 | $14.74 | $14.95 | $14.32 | $14.51 | $12.15 | 361,049,060 |
| 2015-10-16 | $14.27 | $14.48 | $14.05 | $14.42 | $12.07 | 368,816,140 |
| 2015-10-15 | $13.85 | $14.17 | $13.70 | $14.16 | $11.85 | 268,892,160 |
| 2015-10-14 | $13.98 | $14.35 | $13.90 | $13.94 | $11.67 | 267,614,590 |
| 2015-10-13 | $13.82 | $13.99 | $13.73 | $13.91 | $11.64 | 193,857,610 |
| 2015-10-12 | $13.42 | $14.25 | $13.40 | $14.04 | $11.75 | 309,168,770 |
| 2015-10-09 | $13.35 | $13.45 | $13.17 | $13.31 | $11.14 | 140,641,900 |
| 2015-10-08 | $13.60 | $13.60 | $13.25 | $13.34 | $11.17 | 188,957,110 |
| 2015-10-07 | $12.97 | $12.97 | $12.97 | $12.97 | $10.86 | 0 |
| 2015-10-06 | $12.97 | $12.97 | $12.97 | $12.97 | $10.86 | 0 |
| 2015-10-05 | $12.97 | $12.97 | $12.97 | $12.97 | $10.86 | 0 |
| 2015-10-02 | $12.97 | $12.97 | $12.97 | $12.97 | $10.86 | 0 |
| 2015-10-01 | $12.97 | $12.97 | $12.97 | $12.97 | $10.86 | 0 |
| 2015-09-30 | $12.98 | $13.30 | $12.93 | $12.97 | $10.86 | 153,968,640 |
| 2015-09-29 | $12.97 | $13.06 | $12.65 | $12.67 | $10.61 | 134,869,200 |
| 2015-09-28 | $13.28 | $13.39 | $12.80 | $13.23 | $11.07 | 109,107,530 |
| 2015-09-25 | $13.59 | $13.70 | $13.02 | $13.28 | $11.12 | 186,335,720 |
| 2015-09-24 | $13.70 | $13.95 | $13.41 | $13.79 | $11.54 | 188,774,720 |
| 2015-09-23 | $13.95 | $14.04 | $13.40 | $13.58 | $11.37 | 274,782,570 |
| 2015-09-22 | $14.43 | $14.80 | $14.15 | $14.29 | $11.96 | 306,249,740 |
| 2015-09-21 | $14.10 | $14.50 | $13.96 | $14.43 | $12.08 | 304,029,630 |
| 2015-09-18 | $14.20 | $14.58 | $13.88 | $14.26 | $11.94 | 407,308,710 |
| 2015-09-17 | $13.45 | $14.89 | $13.13 | $13.93 | $11.66 | 615,752,360 |
| 2015-09-16 | $12.30 | $13.72 | $12.20 | $13.58 | $11.37 | 361,096,940 |
| 2015-09-15 | $12.70 | $12.79 | $12.00 | $12.47 | $10.44 | 203,252,180 |
| 2015-09-14 | $13.40 | $13.47 | $11.87 | $13.21 | $11.06 | 490,189,650 |
| 2015-09-11 | $13.15 | $13.60 | $13.05 | $13.19 | $11.04 | 233,859,240 |
| 2015-09-10 | $13.35 | $13.53 | $13.02 | $13.11 | $10.97 | 309,073,180 |
| 2015-09-09 | $13.13 | $14.08 | $13.01 | $13.63 | $11.41 | 456,443,860 |
| 2015-09-08 | $12.52 | $13.20 | $11.91 | $13.09 | $10.96 | 331,669,470 |
| 2015-09-07 | $12.40 | $13.95 | $12.33 | $12.97 | $10.86 | 447,943,800 |
| 2015-09-04 | $12.83 | $12.83 | $12.83 | $12.83 | $10.74 | 0 |
| 2015-09-03 | $12.83 | $12.83 | $12.83 | $12.83 | $10.74 | 0 |
| 2015-09-02 | $12.15 | $12.93 | $11.82 | $12.83 | $10.74 | 622,637,790 |
| 2015-09-01 | $12.50 | $12.95 | $12.06 | $12.81 | $10.72 | 889,861,320 |
| 2015-08-31 | $12.60 | $13.30 | $12.20 | $13.30 | $11.13 | 993,443,310 |
| 2015-08-28 | $11.60 | $12.09 | $11.55 | $12.09 | $10.12 | 446,071,060 |
| 2015-08-27 | $10.31 | $10.99 | $10.15 | $10.99 | $9.20 | 695,018,840 |
| 2015-08-26 | $10.22 | $10.68 | $9.63 | $9.99 | $8.36 | 397,524,960 |
CRRC Corp Ltd (601766) News Headlines
Recent CRRC Corp Ltd (601766) News
Similar Companies to CRRC Corp Ltd (601766) 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 | -- | -- | -- |