Founder Securities Company Ltd (601901) Exchange: SHG
Data as of July 11, 2025
$7.94 ($-0.02) -0.25%
Founder Securities Company Ltd - Daily Information
Click for more stock information on Founder Securities Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $7.99 |
| Previous Close | $7.94 |
| High | $8.13 |
| Low | $7.93 |
| Adjusted Open | $7.99 |
| Previous Adjusted Close | $7.94 |
| Adjusted High | $8.13 |
| Adjusted Low | $7.93 |
About Founder Securities Company Ltd (601901)
FOUNDER SECURITIES CO., LTD. is principally engaged in securities industry. The Company operates its businesses primarily through securities broking, including agent trading of securities, funds, warrants and bonds; investment banking, including security underwriting and financial consulting; commodity futures broking, including broking of commodity futures and financial futures; proprietary investment; asset management, including the operation of financial products; direct investment, as well as fund management, introducing broker (IB), and margin trading and short selling, among others.
Invest in Founder Securities Company Ltd (601901)
Historical Stock Data for Founder Securities Company Ltd (601901)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $7.99 | $8.13 | $7.93 | $7.94 | $7.94 | 74,526,830 |
| 2025-06-26 | $8.08 | $8.09 | $7.94 | $7.96 | $7.96 | 76,606,100 |
| 2025-06-25 | $7.86 | $8.11 | $7.83 | $8.07 | $8.07 | 120,473,850 |
| 2025-06-24 | $7.66 | $7.85 | $7.63 | $7.84 | $7.84 | 64,575,290 |
| 2025-06-23 | $7.46 | $7.65 | $7.45 | $7.63 | $7.63 | 37,141,980 |
| 2025-06-20 | $7.55 | $7.58 | $7.49 | $7.50 | $7.50 | 25,563,740 |
| 2025-06-19 | $7.68 | $7.69 | $7.52 | $7.55 | $7.55 | 39,268,870 |
| 2025-06-18 | $7.78 | $7.80 | $7.67 | $7.71 | $7.71 | 34,423,000 |
| 2025-06-17 | $7.80 | $7.82 | $7.76 | $7.81 | $7.81 | 32,586,430 |
| 2025-06-13 | $7.79 | $7.95 | $7.72 | $7.75 | $7.75 | 115,112,060 |
| 2025-06-12 | $7.81 | $7.87 | $7.79 | $7.81 | $7.81 | 39,869,590 |
| 2025-06-11 | $7.73 | $7.89 | $7.73 | $7.84 | $7.84 | 54,331,330 |
| 2025-06-10 | $7.83 | $7.84 | $7.68 | $7.73 | $7.73 | 32,308,140 |
| 2025-06-09 | $7.76 | $7.87 | $7.76 | $7.82 | $7.82 | 44,493,160 |
| 2025-06-06 | $7.82 | $7.82 | $7.71 | $7.73 | $7.73 | 21,850,700 |
| 2025-06-05 | $7.77 | $7.82 | $7.73 | $7.79 | $7.79 | 31,900,570 |
| 2025-06-04 | $7.61 | $7.79 | $7.61 | $7.77 | $7.77 | 45,008,710 |
| 2025-06-03 | $7.55 | $7.66 | $7.52 | $7.63 | $7.63 | 29,948,500 |
| 2025-05-30 | $7.62 | $7.64 | $7.56 | $7.61 | $7.61 | 21,599,110 |
| 2025-05-29 | $7.57 | $7.67 | $7.56 | $7.65 | $7.65 | 26,513,160 |
| 2025-05-28 | $7.59 | $7.61 | $7.54 | $7.55 | $7.55 | 19,080,110 |
| 2025-05-27 | $7.62 | $7.64 | $7.56 | $7.60 | $7.60 | 19,768,750 |
| 2025-05-26 | $7.58 | $7.61 | $7.55 | $7.60 | $7.60 | 19,283,610 |
| 2025-05-23 | $7.68 | $7.72 | $7.59 | $7.59 | $7.59 | 27,670,740 |
| 2025-05-22 | $7.71 | $7.72 | $7.65 | $7.68 | $7.68 | 25,356,350 |
| 2025-05-21 | $7.75 | $7.79 | $7.72 | $7.73 | $7.73 | 21,566,260 |
| 2025-05-20 | $7.73 | $7.81 | $7.68 | $7.77 | $7.77 | 42,373,400 |
| 2025-05-19 | $7.65 | $7.75 | $7.62 | $7.72 | $7.72 | 36,792,660 |
| 2025-05-16 | $7.69 | $7.72 | $7.61 | $7.63 | $7.63 | 34,019,620 |
| 2025-05-15 | $7.80 | $7.83 | $7.69 | $7.71 | $7.71 | 42,405,660 |
| 2025-05-14 | $7.67 | $7.97 | $7.64 | $7.85 | $7.85 | 92,004,640 |
| 2025-05-13 | $7.77 | $7.77 | $7.66 | $7.67 | $7.67 | 35,653,030 |
| 2025-05-12 | $7.70 | $7.74 | $7.63 | $7.73 | $7.73 | 50,409,560 |
| 2025-05-09 | $7.62 | $7.75 | $7.53 | $7.68 | $7.68 | 46,587,890 |
| 2025-05-08 | $7.59 | $7.67 | $7.56 | $7.64 | $7.64 | 34,654,770 |
| 2025-05-07 | $7.74 | $7.79 | $7.56 | $7.61 | $7.61 | 63,861,370 |
| 2025-05-06 | $7.50 | $7.62 | $7.49 | $7.59 | $7.59 | 57,960,000 |
| 2025-04-30 | $7.39 | $7.53 | $7.38 | $7.45 | $7.45 | 53,735,530 |
| 2025-04-29 | $7.34 | $7.40 | $7.31 | $7.33 | $7.33 | 22,894,400 |
| 2025-04-28 | $7.40 | $7.41 | $7.31 | $7.33 | $7.33 | 24,410,130 |
| 2025-04-25 | $7.37 | $7.45 | $7.36 | $7.43 | $7.43 | 28,280,460 |
| 2025-04-24 | $7.42 | $7.44 | $7.35 | $7.36 | $7.36 | 22,400,890 |
| 2025-04-23 | $7.48 | $7.51 | $7.41 | $7.42 | $7.42 | 28,010,860 |
| 2025-04-22 | $7.41 | $7.56 | $7.41 | $7.46 | $7.46 | 36,229,070 |
| 2025-04-21 | $7.39 | $7.44 | $7.36 | $7.43 | $7.43 | 21,541,000 |
| 2025-04-18 | $7.38 | $7.44 | $7.36 | $7.41 | $7.41 | 24,713,500 |
| 2025-04-17 | $7.36 | $7.42 | $7.34 | $7.39 | $7.39 | 28,491,790 |
| 2025-04-16 | $7.35 | $7.42 | $7.24 | $7.41 | $7.41 | 42,979,730 |
| 2025-04-15 | $7.39 | $7.39 | $7.32 | $7.38 | $7.38 | 26,829,000 |
| 2025-04-14 | $7.41 | $7.45 | $7.37 | $7.39 | $7.39 | 34,647,410 |
| 2025-04-11 | $7.38 | $7.43 | $7.32 | $7.38 | $7.38 | 41,889,870 |
| 2025-04-10 | $7.36 | $7.43 | $7.29 | $7.39 | $7.39 | 63,556,660 |
| 2025-04-09 | $7.05 | $7.28 | $6.92 | $7.26 | $7.26 | 81,312,670 |
| 2025-04-08 | $7.13 | $7.14 | $7.01 | $7.11 | $7.11 | 75,801,850 |
| 2025-04-07 | $7.30 | $7.45 | $7.04 | $7.04 | $7.04 | 101,813,810 |
| 2025-04-03 | $7.77 | $7.86 | $7.76 | $7.82 | $7.82 | 30,002,880 |
| 2025-04-02 | $7.80 | $7.87 | $7.79 | $7.83 | $7.83 | 22,955,680 |
| 2025-04-01 | $7.80 | $7.87 | $7.77 | $7.82 | $7.82 | 34,713,630 |
| 2025-03-31 | $7.95 | $7.97 | $7.74 | $7.79 | $7.79 | 67,688,100 |
| 2025-03-28 | $7.93 | $8.01 | $7.90 | $7.99 | $7.99 | 45,617,250 |
| 2025-03-27 | $7.91 | $7.97 | $7.86 | $7.93 | $7.93 | 34,777,400 |
| 2025-03-26 | $7.91 | $7.96 | $7.90 | $7.92 | $7.92 | 28,579,600 |
| 2025-03-25 | $7.95 | $7.97 | $7.88 | $7.91 | $7.91 | 35,708,900 |
| 2025-03-24 | $7.98 | $8.00 | $7.87 | $7.95 | $7.95 | 39,389,600 |
| 2025-03-21 | $8.09 | $8.14 | $7.96 | $8.00 | $8.00 | 54,706,430 |
| 2025-03-20 | $8.15 | $8.17 | $8.10 | $8.12 | $8.12 | 40,668,460 |
| 2025-03-19 | $8.16 | $8.21 | $8.12 | $8.17 | $8.17 | 40,782,130 |
| 2025-03-18 | $8.22 | $8.22 | $8.13 | $8.18 | $8.18 | 47,982,400 |
| 2025-03-17 | $8.28 | $8.29 | $8.16 | $8.18 | $8.18 | 75,287,140 |
| 2025-03-14 | $8.08 | $8.32 | $8.06 | $8.24 | $8.24 | 143,820,820 |
| 2025-03-13 | $8.15 | $8.31 | $7.98 | $8.04 | $8.04 | 93,942,750 |
| 2025-03-12 | $8.05 | $8.23 | $8.05 | $8.11 | $8.11 | 111,723,240 |
| 2025-03-11 | $7.78 | $8.37 | $7.76 | $8.12 | $8.12 | 148,146,200 |
| 2025-03-10 | $7.86 | $7.90 | $7.80 | $7.85 | $7.85 | 37,759,180 |
| 2025-03-07 | $7.98 | $7.98 | $7.87 | $7.88 | $7.88 | 47,329,190 |
| 2025-03-06 | $7.88 | $8.04 | $7.85 | $8.01 | $8.01 | 75,306,050 |
| 2025-03-05 | $7.86 | $7.87 | $7.76 | $7.84 | $7.84 | 43,741,770 |
| 2025-03-04 | $7.83 | $7.90 | $7.81 | $7.87 | $7.87 | 39,363,760 |
| 2025-03-03 | $7.90 | $7.99 | $7.84 | $7.87 | $7.87 | 54,059,090 |
| 2025-02-28 | $8.15 | $8.29 | $7.89 | $7.90 | $7.90 | 86,979,100 |
| 2025-02-27 | $8.14 | $8.25 | $8.07 | $8.18 | $8.18 | 85,064,500 |
| 2025-02-26 | $8.00 | $8.24 | $7.96 | $8.24 | $8.24 | 96,802,160 |
| 2025-02-25 | $8.02 | $8.05 | $7.94 | $7.95 | $7.95 | 46,378,750 |
| 2025-02-24 | $8.11 | $8.17 | $8.05 | $8.08 | $8.08 | 52,434,860 |
| 2025-02-20 | $8.02 | $8.06 | $7.97 | $8.02 | $8.02 | 34,147,410 |
| 2025-02-19 | $7.95 | $8.07 | $7.93 | $8.04 | $8.04 | 44,841,870 |
| 2025-02-18 | $8.13 | $8.16 | $7.93 | $7.95 | $7.95 | 57,052,250 |
| 2025-02-17 | $8.22 | $8.25 | $8.12 | $8.17 | $8.17 | 63,850,270 |
| 2025-02-14 | $8.08 | $8.14 | $8.05 | $8.11 | $8.11 | 36,093,830 |
| 2025-02-13 | $8.13 | $8.21 | $8.07 | $8.10 | $8.10 | 52,530,640 |
| 2025-02-12 | $8.06 | $8.17 | $8.03 | $8.16 | $8.16 | 44,636,500 |
| 2025-02-11 | $8.12 | $8.13 | $8.01 | $8.06 | $8.06 | 37,200,870 |
| 2025-02-10 | $8.12 | $8.15 | $8.07 | $8.12 | $8.12 | 41,728,800 |
| 2025-02-07 | $7.94 | $8.20 | $7.91 | $8.10 | $8.10 | 76,937,200 |
| 2025-02-06 | $7.80 | $7.96 | $7.78 | $7.94 | $7.94 | 47,390,650 |
| 2025-02-05 | $7.80 | $7.85 | $7.77 | $7.81 | $7.81 | 33,974,290 |
| 2025-01-27 | $7.95 | $7.97 | $7.76 | $7.78 | $7.78 | 38,303,340 |
| 2025-01-24 | $7.91 | $7.98 | $7.90 | $7.93 | $7.93 | 47,883,390 |
| 2025-01-23 | $8.06 | $8.19 | $7.91 | $7.92 | $7.92 | 63,621,170 |
| 2025-01-22 | $7.89 | $7.92 | $7.81 | $7.90 | $7.90 | 31,005,950 |
| 2025-01-21 | $7.92 | $7.94 | $7.81 | $7.89 | $7.89 | 34,078,730 |
| 2025-01-20 | $7.92 | $7.96 | $7.85 | $7.88 | $7.88 | 34,982,700 |
| 2025-01-17 | $7.77 | $7.90 | $7.75 | $7.85 | $7.85 | 37,616,680 |
| 2025-01-16 | $7.83 | $7.91 | $7.73 | $7.79 | $7.79 | 41,670,680 |
| 2025-01-15 | $7.84 | $7.84 | $7.76 | $7.79 | $7.79 | 38,700,200 |
| 2025-01-14 | $7.61 | $7.86 | $7.61 | $7.85 | $7.85 | 63,379,740 |
| 2025-01-13 | $7.43 | $7.61 | $7.41 | $7.61 | $7.61 | 36,977,440 |
| 2025-01-09 | $7.73 | $7.79 | $7.67 | $7.68 | $7.68 | 36,497,200 |
| 2025-01-08 | $7.78 | $7.82 | $7.57 | $7.75 | $7.75 | 54,058,800 |
| 2025-01-07 | $7.75 | $7.81 | $7.68 | $7.81 | $7.81 | 39,184,930 |
| 2025-01-06 | $7.68 | $7.79 | $7.63 | $7.74 | $7.74 | 40,857,100 |
| 2025-01-03 | $7.93 | $7.98 | $7.68 | $7.70 | $7.70 | 65,672,500 |
| 2025-01-02 | $8.31 | $8.32 | $7.85 | $7.93 | $7.93 | 93,725,700 |
| 2024-12-31 | $8.72 | $8.73 | $8.33 | $8.33 | $8.33 | 79,429,520 |
| 2024-12-30 | $8.65 | $8.74 | $8.64 | $8.73 | $8.73 | 40,431,790 |
| 2024-12-27 | $8.59 | $8.81 | $8.57 | $8.69 | $8.69 | 66,565,510 |
| 2024-12-26 | $8.54 | $8.62 | $8.52 | $8.59 | $8.59 | 33,659,370 |
| 2024-12-25 | $8.65 | $8.67 | $8.47 | $8.55 | $8.55 | 41,767,400 |
| 2024-12-24 | $8.50 | $8.67 | $8.50 | $8.65 | $8.65 | 53,037,610 |
| 2024-12-23 | $8.66 | $8.76 | $8.48 | $8.48 | $8.48 | 52,020,890 |
| 2024-12-20 | $8.63 | $8.75 | $8.60 | $8.69 | $8.69 | 45,811,950 |
| 2024-12-19 | $8.58 | $8.67 | $8.51 | $8.65 | $8.65 | 51,103,050 |
| 2024-12-18 | $8.67 | $8.71 | $8.63 | $8.69 | $8.69 | 40,175,670 |
| 2024-12-17 | $8.68 | $8.74 | $8.61 | $8.65 | $8.65 | 52,959,300 |
| 2024-12-16 | $8.83 | $8.85 | $8.65 | $8.70 | $8.70 | 58,467,220 |
| 2024-12-13 | $8.91 | $8.96 | $8.81 | $8.84 | $8.84 | 82,286,900 |
| 2024-12-12 | $8.86 | $9.05 | $8.82 | $8.99 | $8.99 | 89,337,580 |
| 2024-12-11 | $8.86 | $8.91 | $8.79 | $8.88 | $8.88 | 68,997,340 |
| 2024-12-10 | $9.29 | $9.29 | $8.87 | $8.87 | $8.87 | 150,509,150 |
| 2024-12-09 | $8.96 | $9.01 | $8.79 | $8.90 | $8.90 | 80,811,210 |
| 2024-12-06 | $8.91 | $9.07 | $8.84 | $9.00 | $9.00 | 115,467,580 |
| 2024-12-05 | $8.88 | $9.02 | $8.83 | $8.94 | $8.94 | 130,440,730 |
| 2024-12-04 | $8.62 | $9.35 | $8.62 | $8.93 | $8.93 | 248,983,480 |
| 2024-12-03 | $8.65 | $8.73 | $8.56 | $8.67 | $8.67 | 66,834,840 |
| 2024-12-02 | $8.53 | $8.69 | $8.49 | $8.67 | $8.67 | 76,694,430 |
| 2024-11-29 | $8.39 | $8.78 | $8.36 | $8.57 | $8.57 | 106,164,420 |
| 2024-11-28 | $8.43 | $8.50 | $8.37 | $8.39 | $8.39 | 59,640,330 |
| 2024-11-27 | $8.26 | $8.45 | $8.22 | $8.44 | $8.44 | 72,767,320 |
| 2024-11-26 | $8.26 | $8.42 | $8.24 | $8.28 | $8.28 | 56,697,710 |
| 2024-11-25 | $8.33 | $8.35 | $8.13 | $8.31 | $8.31 | 67,993,300 |
| 2024-11-22 | $8.75 | $8.76 | $8.29 | $8.32 | $8.32 | 101,973,300 |
| 2024-11-21 | $8.72 | $8.81 | $8.66 | $8.76 | $8.76 | 82,070,730 |
| 2024-11-20 | $8.70 | $8.79 | $8.64 | $8.73 | $8.73 | 70,147,560 |
| 2024-11-19 | $8.62 | $8.76 | $8.55 | $8.75 | $8.75 | 82,052,000 |
| 2024-11-18 | $8.73 | $8.84 | $8.53 | $8.61 | $8.61 | 102,862,770 |
| 2024-11-15 | $8.95 | $9.08 | $8.71 | $8.73 | $8.73 | 104,974,990 |
| 2024-11-14 | $9.14 | $9.27 | $8.98 | $8.99 | $8.99 | 97,110,270 |
| 2024-11-13 | $9.10 | $9.26 | $8.98 | $9.18 | $9.18 | 114,214,410 |
| 2024-11-12 | $9.45 | $9.50 | $9.06 | $9.17 | $9.17 | 166,841,330 |
| 2024-11-11 | $9.45 | $9.49 | $9.27 | $9.46 | $9.46 | 203,843,380 |
| 2024-11-08 | $9.81 | $10.10 | $9.49 | $9.61 | $9.61 | 347,179,280 |
| 2024-11-07 | $8.93 | $9.61 | $8.89 | $9.54 | $9.54 | 268,631,760 |
| 2024-11-06 | $9.10 | $9.30 | $8.93 | $8.98 | $8.98 | 211,439,440 |
| 2024-11-05 | $8.75 | $9.10 | $8.64 | $9.06 | $9.06 | 205,515,460 |
| 2024-11-04 | $8.60 | $8.75 | $8.55 | $8.75 | $8.75 | 113,078,770 |
| 2024-11-01 | $8.65 | $8.77 | $8.52 | $8.54 | $8.54 | 135,859,830 |
| 2024-10-31 | $8.57 | $8.88 | $8.53 | $8.68 | $8.68 | 179,216,380 |
| 2024-10-30 | $8.54 | $8.68 | $8.48 | $8.58 | $8.58 | 99,489,560 |
| 2024-10-29 | $8.75 | $8.90 | $8.56 | $8.58 | $8.58 | 135,666,440 |
| 2024-10-28 | $8.61 | $8.72 | $8.58 | $8.69 | $8.69 | 107,026,950 |
| 2024-10-25 | $8.48 | $8.73 | $8.44 | $8.58 | $8.58 | 126,192,490 |
| 2024-10-24 | $8.43 | $8.49 | $8.36 | $8.46 | $8.46 | 79,810,990 |
| 2024-10-23 | $8.50 | $8.64 | $8.41 | $8.45 | $8.45 | 128,197,600 |
| 2024-10-22 | $8.40 | $8.51 | $8.37 | $8.47 | $8.47 | 102,119,240 |
| 2024-10-21 | $8.50 | $8.53 | $8.35 | $8.40 | $8.40 | 147,549,650 |
| 2024-10-18 | $8.21 | $8.91 | $8.18 | $8.58 | $8.58 | 212,066,570 |
| 2024-10-17 | $8.46 | $8.51 | $8.20 | $8.21 | $8.21 | 96,805,810 |
| 2024-10-16 | $8.27 | $8.55 | $8.26 | $8.37 | $8.37 | 106,350,570 |
| 2024-10-15 | $8.58 | $8.73 | $8.40 | $8.41 | $8.41 | 119,707,890 |
| 2024-10-14 | $8.67 | $8.71 | $8.24 | $8.64 | $8.64 | 171,891,670 |
| 2024-10-11 | $8.68 | $8.94 | $8.55 | $8.66 | $8.66 | 142,689,700 |
| 2024-10-10 | $9.30 | $9.54 | $8.60 | $8.82 | $8.82 | 269,758,510 |
| 2024-10-09 | $9.95 | $10.25 | $9.24 | $9.24 | $9.24 | 407,695,180 |
| 2024-10-08 | $10.27 | $10.27 | $9.58 | $10.27 | $10.27 | 373,541,330 |
| 2024-09-30 | $9.16 | $9.34 | $8.82 | $9.34 | $9.34 | 348,940,270 |
| 2024-09-27 | $8.03 | $8.53 | $7.90 | $8.49 | $8.49 | 179,529,930 |
| 2024-09-26 | $7.37 | $7.86 | $7.36 | $7.85 | $7.85 | 186,051,700 |
| 2024-09-25 | $7.49 | $7.68 | $7.41 | $7.41 | $7.41 | 180,561,000 |
| 2024-09-24 | $7.08 | $7.38 | $6.96 | $7.34 | $7.34 | 143,032,580 |
| 2024-09-23 | $6.95 | $7.02 | $6.90 | $6.98 | $6.98 | 37,868,780 |
| 2024-09-20 | $6.88 | $6.96 | $6.85 | $6.94 | $6.94 | 39,485,940 |
| 2024-09-19 | $6.89 | $7.01 | $6.80 | $6.91 | $6.91 | 56,917,740 |
| 2024-09-18 | $6.82 | $6.86 | $6.73 | $6.83 | $6.83 | 32,527,040 |
| 2024-09-13 | $6.87 | $6.94 | $6.85 | $6.85 | $6.85 | 36,597,530 |
| 2024-09-12 | $6.84 | $6.93 | $6.82 | $6.86 | $6.86 | 36,043,800 |
| 2024-09-11 | $6.83 | $6.91 | $6.80 | $6.84 | $6.84 | 26,861,920 |
| 2024-09-10 | $6.86 | $6.89 | $6.75 | $6.86 | $6.86 | 40,484,540 |
| 2024-09-09 | $6.82 | $6.97 | $6.78 | $6.87 | $6.87 | 48,103,750 |
| 2024-09-06 | $7.08 | $7.14 | $6.91 | $6.91 | $6.91 | 102,289,050 |
| 2024-09-05 | $6.82 | $6.88 | $6.80 | $6.87 | $6.87 | 36,538,850 |
| 2024-09-04 | $6.72 | $6.89 | $6.71 | $6.81 | $6.81 | 40,254,820 |
| 2024-09-03 | $6.68 | $6.82 | $6.67 | $6.78 | $6.78 | 35,122,120 |
| 2024-09-02 | $6.89 | $6.93 | $6.72 | $6.72 | $6.72 | 50,098,500 |
| 2024-08-30 | $6.78 | $7.06 | $6.78 | $6.95 | $6.95 | 80,858,890 |
| 2024-08-29 | $6.65 | $6.83 | $6.64 | $6.78 | $6.78 | 49,225,850 |
| 2024-08-28 | $6.66 | $6.72 | $6.64 | $6.68 | $6.68 | 33,451,580 |
| 2024-08-27 | $6.80 | $6.81 | $6.66 | $6.68 | $6.68 | 41,908,140 |
| 2024-08-26 | $6.78 | $6.90 | $6.77 | $6.82 | $6.82 | 45,436,350 |
| 2024-08-23 | $6.84 | $6.91 | $6.72 | $6.78 | $6.78 | 70,006,420 |
| 2024-08-22 | $7.07 | $7.10 | $6.86 | $6.87 | $6.87 | 54,412,150 |
| 2024-08-21 | $7.03 | $7.09 | $7.00 | $7.01 | $7.01 | 30,071,540 |
| 2024-08-20 | $7.16 | $7.18 | $7.03 | $7.05 | $7.05 | 45,512,860 |
| 2024-08-19 | $7.15 | $7.19 | $7.07 | $7.17 | $7.17 | 76,410,290 |
| 2024-08-16 | $7.33 | $7.37 | $7.27 | $7.29 | $7.29 | 49,056,500 |
| 2024-08-15 | $7.27 | $7.44 | $7.27 | $7.36 | $7.36 | 74,375,510 |
| 2024-08-14 | $7.27 | $7.44 | $7.26 | $7.32 | $7.32 | 62,038,890 |
| 2024-08-13 | $7.21 | $7.31 | $7.17 | $7.31 | $7.31 | 49,373,400 |
| 2024-08-12 | $7.26 | $7.28 | $7.16 | $7.19 | $7.19 | 49,903,990 |
| 2024-08-09 | $7.53 | $7.57 | $7.30 | $7.31 | $7.31 | 68,640,970 |
| 2024-08-08 | $7.40 | $7.52 | $7.34 | $7.40 | $7.40 | 62,765,890 |
| 2024-08-07 | $7.38 | $7.47 | $7.32 | $7.39 | $7.39 | 48,580,370 |
| 2024-08-06 | $7.50 | $7.56 | $7.30 | $7.41 | $7.41 | 72,726,380 |
| 2024-08-05 | $7.45 | $7.64 | $7.41 | $7.42 | $7.42 | 80,660,770 |
| 2024-08-02 | $7.65 | $7.74 | $7.48 | $7.50 | $7.50 | 79,015,880 |
| 2024-08-01 | $7.73 | $7.81 | $7.67 | $7.69 | $7.69 | 89,514,760 |
| 2024-07-31 | $7.32 | $7.92 | $7.31 | $7.77 | $7.77 | 165,731,150 |
| 2024-07-30 | $7.27 | $7.37 | $7.26 | $7.31 | $7.31 | 45,378,390 |
| 2024-07-29 | $7.45 | $7.45 | $7.31 | $7.31 | $7.31 | 53,102,380 |
| 2024-07-26 | $7.29 | $7.63 | $7.26 | $7.47 | $7.47 | 82,386,520 |
| 2024-07-25 | $7.17 | $7.32 | $7.15 | $7.26 | $7.26 | 48,732,570 |
| 2024-07-24 | $7.36 | $7.36 | $7.16 | $7.19 | $7.19 | 56,707,790 |
| 2024-07-23 | $7.60 | $7.61 | $7.35 | $7.36 | $7.36 | 60,225,070 |
| 2024-07-22 | $7.71 | $7.75 | $7.53 | $7.63 | $7.63 | 69,336,530 |
| 2024-07-19 | $7.54 | $7.64 | $7.51 | $7.63 | $7.63 | 67,977,830 |
| 2024-07-18 | $7.50 | $7.57 | $7.38 | $7.57 | $7.57 | 63,835,110 |
| 2024-07-17 | $7.50 | $7.55 | $7.41 | $7.52 | $7.52 | 60,921,500 |
| 2024-07-16 | $7.52 | $7.56 | $7.47 | $7.50 | $7.50 | 40,850,950 |
| 2024-07-15 | $7.48 | $7.55 | $7.46 | $7.50 | $7.50 | 34,137,930 |
| 2024-07-12 | $7.61 | $7.62 | $7.48 | $7.51 | $7.51 | 56,200,920 |
| 2024-07-11 | $7.69 | $7.70 | $7.59 | $7.63 | $7.63 | 75,103,300 |
| 2024-07-10 | $7.60 | $7.72 | $7.58 | $7.60 | $7.60 | 46,182,550 |
| 2024-07-09 | $7.41 | $7.67 | $7.39 | $7.64 | $7.64 | 70,646,580 |
| 2024-07-08 | $7.60 | $7.63 | $7.36 | $7.41 | $7.41 | 60,676,890 |
| 2024-07-05 | $7.57 | $7.68 | $7.51 | $7.65 | $7.65 | 55,209,000 |
| 2024-07-04 | $7.78 | $7.82 | $7.56 | $7.57 | $7.57 | 60,787,600 |
| 2024-07-03 | $7.78 | $7.83 | $7.72 | $7.79 | $7.79 | 35,507,300 |
| 2024-07-02 | $7.79 | $7.90 | $7.77 | $7.81 | $7.81 | 42,181,890 |
| 2024-07-01 | $7.75 | $7.85 | $7.64 | $7.81 | $7.81 | 52,689,040 |
| 2024-06-28 | $7.93 | $8.02 | $7.55 | $7.73 | $7.73 | 93,408,340 |
| 2024-06-27 | $8.02 | $8.02 | $7.92 | $7.92 | $7.92 | 40,052,300 |
| 2024-06-26 | $7.94 | $8.07 | $7.85 | $8.05 | $8.05 | 54,419,680 |
| 2024-06-25 | $8.16 | $8.24 | $7.86 | $7.96 | $7.96 | 79,060,730 |
| 2024-06-24 | $8.16 | $8.22 | $8.03 | $8.05 | $8.05 | 60,944,540 |
| 2024-06-21 | $8.20 | $8.28 | $8.16 | $8.20 | $8.20 | 54,543,060 |
| 2024-06-20 | $8.18 | $8.25 | $8.13 | $8.17 | $8.17 | 63,707,600 |
| 2024-06-19 | $8.42 | $8.45 | $8.20 | $8.21 | $8.21 | 79,101,880 |
| 2024-06-18 | $8.42 | $8.49 | $8.38 | $8.44 | $8.44 | 76,874,910 |
| 2024-06-17 | $8.33 | $8.45 | $8.26 | $8.41 | $8.41 | 84,911,320 |
| 2024-06-14 | $8.24 | $8.62 | $8.22 | $8.40 | $8.40 | 198,483,250 |
| 2024-06-13 | $8.16 | $8.33 | $8.16 | $8.24 | $8.24 | 81,458,430 |
| 2024-06-12 | $8.13 | $8.20 | $8.09 | $8.18 | $8.18 | 53,619,400 |
| 2024-06-11 | $8.01 | $8.22 | $7.97 | $8.14 | $8.14 | 72,700,880 |
| 2024-06-07 | $8.23 | $8.27 | $7.93 | $8.07 | $8.07 | 102,049,810 |
| 2024-06-06 | $8.34 | $8.39 | $8.20 | $8.20 | $8.20 | 77,000,750 |
| 2024-06-05 | $8.41 | $8.41 | $8.32 | $8.37 | $8.37 | 67,473,410 |
| 2024-06-04 | $8.27 | $8.49 | $8.27 | $8.45 | $8.45 | 100,594,430 |
| 2024-06-03 | $8.26 | $8.36 | $8.19 | $8.30 | $8.30 | 86,097,770 |
| 2024-05-31 | $8.29 | $8.36 | $8.23 | $8.24 | $8.24 | 63,141,100 |
| 2024-05-30 | $8.28 | $8.31 | $8.22 | $8.29 | $8.29 | 63,496,780 |
| 2024-05-29 | $8.25 | $8.31 | $8.23 | $8.30 | $8.30 | 50,347,300 |
| 2024-05-28 | $8.35 | $8.38 | $8.24 | $8.26 | $8.26 | 59,520,990 |
| 2024-05-27 | $8.36 | $8.41 | $8.27 | $8.39 | $8.39 | 66,121,650 |
| 2024-05-24 | $8.39 | $8.48 | $8.33 | $8.34 | $8.34 | 81,745,920 |
| 2024-05-23 | $8.57 | $8.65 | $8.38 | $8.43 | $8.43 | 111,462,420 |
| 2024-05-22 | $8.63 | $8.68 | $8.55 | $8.57 | $8.57 | 78,842,040 |
| 2024-05-21 | $8.67 | $8.75 | $8.62 | $8.65 | $8.65 | 74,522,400 |
| 2024-05-20 | $8.65 | $8.78 | $8.63 | $8.70 | $8.70 | 104,989,540 |
| 2024-05-17 | $8.59 | $8.72 | $8.54 | $8.72 | $8.72 | 114,122,360 |
| 2024-05-16 | $8.78 | $8.84 | $8.59 | $8.63 | $8.63 | 149,943,850 |
| 2024-05-15 | $9.50 | $9.50 | $8.64 | $8.71 | $8.71 | 281,863,350 |
| 2024-05-14 | $9.26 | $9.48 | $9.06 | $9.46 | $9.46 | 219,391,700 |
| 2024-05-13 | $9.00 | $9.48 | $8.95 | $9.30 | $9.30 | 243,738,980 |
| 2024-05-10 | $8.78 | $9.27 | $8.74 | $9.12 | $9.12 | 255,260,070 |
| 2024-05-09 | $8.80 | $8.84 | $8.73 | $8.78 | $8.78 | 126,419,990 |
| 2024-05-08 | $8.74 | $8.91 | $8.68 | $8.76 | $8.76 | 143,703,870 |
| 2024-05-07 | $8.81 | $8.88 | $8.71 | $8.75 | $8.75 | 174,909,070 |
| 2024-05-06 | $9.12 | $9.14 | $8.83 | $8.90 | $8.90 | 208,028,430 |
| 2024-04-30 | $9.05 | $9.19 | $8.93 | $8.99 | $8.99 | 253,236,830 |
| 2024-04-29 | $9.15 | $9.50 | $8.94 | $9.15 | $9.15 | 455,845,240 |
| 2024-04-26 | $8.60 | $8.90 | $8.40 | $8.90 | $8.90 | 391,383,190 |
| 2024-04-25 | $8.02 | $8.18 | $8.01 | $8.09 | $8.09 | 105,580,870 |
| 2024-04-24 | $7.81 | $8.22 | $7.75 | $8.09 | $8.09 | 171,783,070 |
| 2024-04-23 | $7.99 | $8.04 | $7.80 | $7.82 | $7.82 | 138,871,810 |
| 2024-04-22 | $7.67 | $7.77 | $7.56 | $7.67 | $7.67 | 64,304,600 |
| 2024-04-19 | $7.63 | $7.76 | $7.61 | $7.66 | $7.66 | 72,233,950 |
| 2024-04-18 | $7.65 | $7.90 | $7.61 | $7.72 | $7.72 | 121,699,760 |
| 2024-04-17 | $7.59 | $7.72 | $7.52 | $7.71 | $7.71 | 116,204,330 |
| 2024-04-16 | $7.82 | $7.90 | $7.48 | $7.50 | $7.50 | 119,224,360 |
| 2024-04-15 | $7.82 | $8.10 | $7.57 | $7.95 | $7.95 | 148,836,720 |
| 2024-04-12 | $7.70 | $7.87 | $7.70 | $7.76 | $7.76 | 93,634,610 |
| 2024-04-11 | $7.94 | $8.14 | $7.62 | $7.78 | $7.78 | 169,231,030 |
| 2024-04-10 | $8.20 | $8.26 | $7.98 | $8.05 | $8.05 | 108,871,430 |
| 2024-04-09 | $7.99 | $8.37 | $7.99 | $8.21 | $8.21 | 128,974,790 |
| 2024-04-08 | $8.04 | $8.18 | $7.82 | $7.99 | $7.99 | 174,602,930 |
| 2024-04-03 | $8.26 | $8.66 | $8.21 | $8.44 | $8.44 | 221,692,950 |
| 2024-04-02 | $8.16 | $8.50 | $8.11 | $8.35 | $8.35 | 192,181,970 |
| 2024-04-01 | $8.36 | $8.52 | $8.16 | $8.23 | $8.23 | 222,636,720 |
| 2024-03-29 | $7.75 | $8.37 | $7.69 | $8.18 | $8.18 | 274,988,470 |
| 2024-03-28 | $7.62 | $7.91 | $7.61 | $7.82 | $7.82 | 126,088,120 |
| 2024-03-27 | $7.85 | $7.87 | $7.63 | $7.65 | $7.65 | 110,029,980 |
| 2024-03-26 | $8.06 | $8.10 | $7.80 | $7.93 | $7.93 | 131,856,410 |
| 2024-03-25 | $8.08 | $8.19 | $7.99 | $8.01 | $8.01 | 160,434,070 |
| 2024-03-22 | $8.44 | $8.54 | $8.24 | $8.31 | $8.31 | 259,692,150 |
| 2024-03-21 | $8.01 | $8.53 | $8.00 | $8.39 | $8.39 | 335,499,680 |
| 2024-03-20 | $8.00 | $8.07 | $7.90 | $7.99 | $7.99 | 181,142,920 |
| 2024-03-19 | $8.24 | $8.35 | $7.97 | $8.02 | $8.02 | 307,724,280 |
| 2024-03-18 | $7.67 | $8.24 | $7.65 | $8.24 | $8.24 | 419,281,510 |
| 2024-03-15 | $7.33 | $7.49 | $7.30 | $7.49 | $7.49 | 82,647,870 |
| 2024-03-14 | $7.41 | $7.47 | $7.30 | $7.36 | $7.36 | 79,666,060 |
| 2024-03-13 | $7.54 | $7.55 | $7.40 | $7.44 | $7.44 | 93,886,080 |
| 2024-03-12 | $7.57 | $7.63 | $7.48 | $7.55 | $7.55 | 107,777,020 |
| 2024-03-11 | $7.43 | $7.53 | $7.42 | $7.53 | $7.53 | 91,758,870 |
| 2024-03-08 | $7.52 | $7.54 | $7.42 | $7.45 | $7.45 | 89,519,060 |
| 2024-03-07 | $7.61 | $7.74 | $7.40 | $7.52 | $7.52 | 170,819,280 |
| 2024-03-06 | $7.59 | $7.80 | $7.59 | $7.68 | $7.68 | 144,194,830 |
| 2024-03-05 | $7.74 | $7.80 | $7.54 | $7.61 | $7.61 | 166,361,730 |
| 2024-03-04 | $8.03 | $8.12 | $7.78 | $7.84 | $7.84 | 292,579,720 |
| 2024-03-01 | $7.76 | $8.38 | $7.67 | $8.38 | $8.38 | 350,109,680 |
| 2024-02-29 | $7.51 | $7.77 | $7.41 | $7.62 | $7.62 | 201,835,700 |
| 2024-02-28 | $7.54 | $7.68 | $7.26 | $7.26 | $7.26 | 189,532,020 |
| 2024-02-27 | $7.23 | $7.44 | $7.20 | $7.43 | $7.43 | 140,952,710 |
| 2024-02-26 | $7.19 | $7.59 | $7.12 | $7.29 | $7.29 | 158,848,080 |
| 2024-02-23 | $7.09 | $7.25 | $7.08 | $7.23 | $7.23 | 83,916,440 |
| 2024-02-22 | $6.99 | $7.18 | $6.96 | $7.15 | $7.15 | 85,823,370 |
| 2024-02-21 | $6.93 | $7.23 | $6.88 | $7.04 | $7.04 | 106,959,930 |
| 2024-02-20 | $6.86 | $7.11 | $6.83 | $6.99 | $6.99 | 79,393,100 |
| 2024-02-19 | $6.85 | $6.95 | $6.66 | $6.91 | $6.91 | 85,146,090 |
| 2024-02-08 | $6.79 | $6.88 | $6.70 | $6.88 | $6.88 | 97,592,660 |
| 2024-02-07 | $6.64 | $6.80 | $6.59 | $6.69 | $6.69 | 87,669,960 |
| 2024-02-06 | $6.23 | $6.72 | $6.18 | $6.64 | $6.64 | 87,561,430 |
| 2024-02-05 | $6.55 | $6.57 | $6.18 | $6.29 | $6.29 | 83,557,310 |
| 2024-02-02 | $6.87 | $6.93 | $6.35 | $6.58 | $6.58 | 83,118,810 |
| 2024-02-01 | $6.87 | $7.02 | $6.79 | $6.85 | $6.85 | 54,381,920 |
| 2024-01-31 | $7.08 | $7.19 | $6.89 | $6.92 | $6.92 | 63,942,470 |
| 2024-01-30 | $7.19 | $7.33 | $7.11 | $7.11 | $7.11 | 46,157,840 |
| 2024-01-29 | $7.46 | $7.52 | $7.24 | $7.26 | $7.26 | 63,085,830 |
| 2024-01-26 | $7.43 | $7.64 | $7.40 | $7.48 | $7.48 | 92,022,370 |
| 2024-01-25 | $7.26 | $7.54 | $7.21 | $7.51 | $7.51 | 123,807,420 |
| 2024-01-24 | $7.20 | $7.46 | $6.99 | $7.38 | $7.38 | 118,349,770 |
| 2024-01-23 | $6.97 | $7.20 | $6.93 | $7.16 | $7.16 | 62,546,430 |
| 2024-01-22 | $7.24 | $7.29 | $6.90 | $6.99 | $6.99 | 66,242,020 |
| 2024-01-19 | $7.33 | $7.35 | $7.23 | $7.27 | $7.27 | 41,410,630 |
| 2024-01-18 | $7.29 | $7.39 | $7.13 | $7.36 | $7.36 | 73,918,240 |
| 2024-01-17 | $7.42 | $7.48 | $7.34 | $7.34 | $7.34 | 41,260,040 |
| 2024-01-16 | $7.39 | $7.48 | $7.34 | $7.46 | $7.46 | 48,282,270 |
| 2024-01-15 | $7.39 | $7.47 | $7.36 | $7.41 | $7.41 | 34,770,580 |
| 2024-01-12 | $7.51 | $7.55 | $7.41 | $7.41 | $7.41 | 48,494,790 |
| 2024-01-11 | $7.46 | $7.63 | $7.41 | $7.56 | $7.56 | 62,037,480 |
| 2024-01-10 | $7.56 | $7.57 | $7.45 | $7.45 | $7.45 | 41,061,920 |
| 2024-01-09 | $7.57 | $7.64 | $7.47 | $7.55 | $7.55 | 50,599,620 |
| 2024-01-08 | $7.60 | $7.64 | $7.44 | $7.55 | $7.55 | 60,601,990 |
| 2024-01-05 | $7.75 | $7.82 | $7.65 | $7.69 | $7.69 | 53,273,990 |
| 2024-01-04 | $7.80 | $7.82 | $7.71 | $7.75 | $7.75 | 46,074,460 |
| 2024-01-03 | $7.86 | $7.90 | $7.77 | $7.85 | $7.85 | 54,050,870 |
| 2024-01-02 | $8.02 | $8.04 | $7.86 | $7.87 | $7.87 | 61,826,730 |
| 2024-01-01 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2023-12-29 | $7.91 | $8.08 | $7.88 | $8.06 | $8.06 | 92,217,580 |
| 2023-12-28 | $7.72 | $8.02 | $7.70 | $7.93 | $7.93 | 98,593,760 |
| 2023-12-27 | $7.67 | $7.88 | $7.64 | $7.77 | $7.77 | 85,842,170 |
| 2023-12-26 | $7.82 | $7.84 | $7.62 | $7.67 | $7.67 | 80,409,290 |
| 2023-12-25 | $7.85 | $7.91 | $7.70 | $7.82 | $7.82 | 79,650,670 |
| 2023-12-22 | $7.94 | $8.07 | $7.89 | $7.97 | $7.97 | 96,953,630 |
| 2023-12-21 | $7.90 | $8.08 | $7.82 | $7.97 | $7.97 | 150,627,600 |
| 2023-12-20 | $8.90 | $8.90 | $8.19 | $8.19 | $8.19 | 221,588,700 |
| 2023-12-19 | $9.00 | $9.28 | $8.85 | $9.10 | $9.10 | 199,572,070 |
| 2023-12-18 | $8.93 | $9.34 | $8.86 | $9.28 | $9.28 | 209,452,550 |
| 2023-12-15 | $8.89 | $8.95 | $8.74 | $8.87 | $8.87 | 87,953,180 |
| 2023-12-14 | $8.86 | $9.01 | $8.81 | $8.83 | $8.83 | 125,547,650 |
| 2023-12-13 | $8.85 | $8.88 | $8.76 | $8.77 | $8.77 | 84,112,980 |
| 2023-12-12 | $8.92 | $8.99 | $8.86 | $8.89 | $8.89 | 96,218,540 |
| 2023-12-11 | $8.94 | $9.08 | $8.78 | $9.00 | $9.00 | 161,355,600 |
| 2023-12-08 | $8.94 | $8.98 | $8.72 | $8.87 | $8.87 | 132,828,580 |
| 2023-12-07 | $8.79 | $9.13 | $8.72 | $9.03 | $9.03 | 235,056,520 |
| 2023-12-06 | $8.64 | $8.94 | $8.60 | $8.75 | $8.75 | 116,930,690 |
| 2023-12-05 | $8.73 | $8.94 | $8.70 | $8.74 | $8.74 | 154,814,300 |
| 2023-12-04 | $8.77 | $8.94 | $8.76 | $8.78 | $8.78 | 111,957,750 |
| 2023-12-01 | $8.65 | $8.92 | $8.62 | $8.81 | $8.81 | 170,053,230 |
| 2023-11-30 | $8.51 | $8.76 | $8.51 | $8.68 | $8.68 | 170,033,150 |
| 2023-11-29 | $8.62 | $8.69 | $8.53 | $8.54 | $8.54 | 109,735,130 |
| 2023-11-28 | $8.69 | $8.78 | $8.57 | $8.63 | $8.63 | 126,549,450 |
| 2023-11-27 | $8.82 | $8.92 | $8.63 | $8.67 | $8.67 | 208,170,670 |
| 2023-11-24 | $9.41 | $9.41 | $9.03 | $9.03 | $9.03 | 236,196,930 |
| 2023-11-23 | $9.46 | $9.59 | $9.28 | $9.45 | $9.45 | 235,874,260 |
| 2023-11-22 | $9.25 | $9.62 | $9.25 | $9.60 | $9.60 | 306,096,130 |
| 2023-11-21 | $9.76 | $10.10 | $9.33 | $9.35 | $9.35 | 361,588,230 |
| 2023-11-20 | $9.78 | $9.78 | $9.47 | $9.76 | $9.76 | 343,110,130 |
| 2023-11-17 | $9.52 | $10.20 | $9.50 | $10.05 | $10.05 | 506,974,100 |
| 2023-11-16 | $9.40 | $9.85 | $9.30 | $9.53 | $9.53 | 446,916,090 |
| 2023-11-15 | $9.35 | $9.45 | $9.15 | $9.29 | $9.29 | 313,426,120 |
| 2023-11-14 | $9.18 | $9.55 | $9.16 | $9.23 | $9.23 | 402,121,280 |
| 2023-11-13 | $9.55 | $9.63 | $9.09 | $9.29 | $9.29 | 467,571,390 |
| 2023-11-10 | $9.04 | $10.24 | $9.00 | $9.82 | $9.82 | 754,852,270 |
| 2023-11-09 | $9.10 | $9.55 | $8.85 | $9.31 | $9.31 | 501,192,980 |
| 2023-11-08 | $9.70 | $9.98 | $8.86 | $9.09 | $9.09 | 580,967,110 |
| 2023-11-07 | $9.13 | $9.52 | $9.05 | $9.52 | $9.52 | 255,876,750 |
| 2023-11-06 | $8.30 | $8.65 | $8.22 | $8.65 | $8.65 | 167,089,960 |
| 2023-11-03 | $7.48 | $8.20 | $7.47 | $7.86 | $7.86 | 130,671,990 |
| 2023-11-02 | $7.56 | $7.63 | $7.46 | $7.46 | $7.46 | 28,712,930 |
| 2023-11-01 | $7.63 | $7.66 | $7.56 | $7.60 | $7.60 | 26,324,100 |
| 2023-10-31 | $7.61 | $7.69 | $7.55 | $7.58 | $7.58 | 35,895,170 |
| 2023-10-30 | $7.50 | $7.64 | $7.46 | $7.63 | $7.63 | 47,277,470 |
| 2023-10-27 | $7.42 | $7.57 | $7.36 | $7.52 | $7.52 | 40,993,770 |
| 2023-10-26 | $7.41 | $7.50 | $7.37 | $7.49 | $7.49 | 27,324,050 |
| 2023-10-25 | $7.57 | $7.59 | $7.42 | $7.45 | $7.45 | 39,447,740 |
| 2023-10-24 | $7.29 | $7.54 | $7.21 | $7.52 | $7.52 | 50,623,950 |
| 2023-10-23 | $7.41 | $7.43 | $7.18 | $7.24 | $7.24 | 44,783,390 |
| 2023-10-20 | $7.40 | $7.56 | $7.38 | $7.49 | $7.49 | 44,763,820 |
| 2023-10-19 | $7.37 | $7.54 | $7.35 | $7.44 | $7.44 | 58,338,720 |
| 2023-10-18 | $7.41 | $7.48 | $7.36 | $7.40 | $7.40 | 34,175,150 |
| 2023-10-17 | $7.24 | $7.48 | $7.20 | $7.43 | $7.43 | 49,015,530 |
| 2023-10-16 | $7.17 | $7.25 | $7.10 | $7.21 | $7.21 | 19,311,550 |
| 2023-10-13 | $7.24 | $7.28 | $7.17 | $7.17 | $7.17 | 22,615,940 |
| 2023-10-12 | $7.34 | $7.38 | $7.25 | $7.32 | $7.32 | 23,153,390 |
| 2023-10-11 | $7.30 | $7.36 | $7.22 | $7.25 | $7.25 | 19,071,620 |
| 2023-10-10 | $7.27 | $7.33 | $7.26 | $7.28 | $7.28 | 18,399,400 |
| 2023-10-09 | $7.35 | $7.37 | $7.18 | $7.25 | $7.25 | 32,258,690 |
| 2023-09-28 | $7.44 | $7.50 | $7.38 | $7.40 | $7.40 | 26,708,390 |
| 2023-09-27 | $7.38 | $7.48 | $7.35 | $7.45 | $7.45 | 34,551,610 |
| 2023-09-26 | $7.28 | $7.45 | $7.27 | $7.38 | $7.38 | 34,060,480 |
| 2023-09-25 | $7.34 | $7.35 | $7.26 | $7.28 | $7.28 | 27,863,680 |
| 2023-09-22 | $7.15 | $7.39 | $7.15 | $7.38 | $7.38 | 52,164,050 |
| 2023-09-21 | $7.20 | $7.25 | $7.15 | $7.16 | $7.16 | 19,540,900 |
| 2023-09-20 | $7.17 | $7.23 | $7.13 | $7.20 | $7.20 | 18,964,140 |
| 2023-09-19 | $7.17 | $7.21 | $7.14 | $7.18 | $7.18 | 20,992,850 |
| 2023-09-18 | $7.26 | $7.28 | $7.15 | $7.19 | $7.19 | 35,486,990 |
| 2023-09-15 | $7.25 | $7.34 | $7.21 | $7.33 | $7.33 | 41,791,660 |
| 2023-09-14 | $7.20 | $7.24 | $7.15 | $7.24 | $7.24 | 22,106,800 |
| 2023-09-13 | $7.27 | $7.28 | $7.14 | $7.17 | $7.17 | 22,637,900 |
| 2023-09-12 | $7.30 | $7.36 | $7.24 | $7.26 | $7.26 | 23,579,930 |
| 2023-09-11 | $7.18 | $7.43 | $7.15 | $7.35 | $7.35 | 52,090,120 |
| 2023-09-08 | $7.12 | $7.18 | $7.06 | $7.16 | $7.16 | 21,341,450 |
| 2023-09-07 | $7.15 | $7.19 | $7.11 | $7.13 | $7.13 | 23,853,680 |
| 2023-09-06 | $7.08 | $7.19 | $7.08 | $7.16 | $7.16 | 23,581,900 |
| 2023-09-05 | $7.17 | $7.18 | $7.10 | $7.12 | $7.12 | 23,763,140 |
| 2023-09-04 | $7.18 | $7.22 | $7.10 | $7.19 | $7.19 | 34,903,780 |
| 2023-09-01 | $7.23 | $7.26 | $7.15 | $7.17 | $7.17 | 28,169,720 |
| 2023-08-31 | $7.23 | $7.27 | $7.17 | $7.22 | $7.22 | 38,962,570 |
| 2023-08-30 | $7.40 | $7.40 | $7.21 | $7.22 | $7.22 | 50,432,270 |
| 2023-08-29 | $7.36 | $7.47 | $7.23 | $7.38 | $7.38 | 86,407,740 |
| 2023-08-28 | $8.02 | $8.02 | $7.42 | $7.44 | $7.44 | 164,197,130 |
| 2023-08-25 | $7.28 | $7.37 | $7.25 | $7.29 | $7.29 | 37,199,750 |
| 2023-08-24 | $7.29 | $7.41 | $7.25 | $7.28 | $7.28 | 43,870,760 |
| 2023-08-23 | $7.39 | $7.42 | $7.19 | $7.22 | $7.22 | 53,551,860 |
| 2023-08-22 | $7.39 | $7.48 | $7.28 | $7.45 | $7.45 | 51,746,420 |
| 2023-08-21 | $7.46 | $7.55 | $7.32 | $7.32 | $7.32 | 56,710,840 |
| 2023-08-18 | $7.69 | $7.75 | $7.48 | $7.50 | $7.50 | 50,358,590 |
| 2023-08-17 | $7.61 | $7.75 | $7.50 | $7.67 | $7.67 | 74,633,150 |
| 2023-08-16 | $7.45 | $7.78 | $7.41 | $7.61 | $7.61 | 84,999,370 |
| 2023-08-15 | $7.52 | $7.60 | $7.44 | $7.56 | $7.56 | 54,309,010 |
| 2023-08-14 | $7.50 | $7.61 | $7.41 | $7.52 | $7.52 | 80,580,510 |
| 2023-08-11 | $7.87 | $7.88 | $7.59 | $7.63 | $7.63 | 120,601,780 |
| 2023-08-10 | $7.86 | $7.95 | $7.78 | $7.94 | $7.94 | 102,305,170 |
| 2023-08-09 | $7.96 | $8.03 | $7.81 | $7.84 | $7.84 | 92,157,740 |
| 2023-08-08 | $8.02 | $8.12 | $7.80 | $7.93 | $7.93 | 165,464,220 |
| 2023-08-07 | $7.88 | $8.18 | $7.83 | $8.16 | $8.16 | 226,629,050 |
| 2023-08-04 | $8.10 | $8.44 | $7.89 | $7.95 | $7.95 | 420,673,130 |
| 2023-08-03 | $7.19 | $7.88 | $7.16 | $7.88 | $7.88 | 326,449,960 |
| 2023-08-02 | $7.14 | $7.27 | $7.09 | $7.16 | $7.16 | 45,763,730 |
| 2023-08-01 | $7.08 | $7.27 | $7.05 | $7.15 | $7.15 | 90,551,000 |
| 2023-07-31 | $7.38 | $7.45 | $7.24 | $7.24 | $7.24 | 138,490,960 |
| 2023-07-28 | $6.82 | $7.25 | $6.82 | $7.20 | $7.20 | 112,077,210 |
| 2023-07-27 | $6.89 | $6.93 | $6.83 | $6.84 | $6.84 | 18,546,410 |
| 2023-07-26 | $6.90 | $6.93 | $6.83 | $6.90 | $6.90 | 27,133,800 |
| 2023-07-25 | $6.87 | $6.95 | $6.81 | $6.93 | $6.93 | 52,854,770 |
| 2023-07-24 | $6.72 | $6.75 | $6.70 | $6.73 | $6.73 | 6,450,400 |
| 2023-07-21 | $6.68 | $6.75 | $6.67 | $6.72 | $6.72 | 8,934,580 |
| 2023-07-20 | $6.76 | $6.78 | $6.69 | $6.69 | $6.69 | 9,374,790 |
| 2023-07-19 | $6.70 | $6.76 | $6.68 | $6.75 | $6.75 | 11,945,800 |
| 2023-07-18 | $6.73 | $6.75 | $6.69 | $6.71 | $6.71 | 7,210,040 |
| 2023-07-17 | $6.68 | $6.73 | $6.65 | $6.73 | $6.73 | 11,763,650 |
| 2023-07-14 | $6.69 | $6.74 | $6.67 | $6.69 | $6.69 | 11,713,700 |
| 2023-07-13 | $6.66 | $6.73 | $6.65 | $6.70 | $6.70 | 16,402,970 |
| 2023-07-12 | $6.69 | $6.72 | $6.64 | $6.64 | $6.64 | 10,141,700 |
| 2023-07-11 | $6.61 | $6.71 | $6.61 | $6.69 | $6.69 | 14,096,200 |
| 2023-07-10 | $6.65 | $6.65 | $6.60 | $6.61 | $6.61 | 7,451,700 |
| 2023-07-07 | $6.57 | $6.64 | $6.56 | $6.62 | $6.62 | 9,729,760 |
| 2023-07-06 | $6.57 | $6.62 | $6.56 | $6.58 | $6.58 | 8,267,520 |
| 2023-07-05 | $6.57 | $6.60 | $6.56 | $6.58 | $6.58 | 7,499,250 |
| 2023-07-04 | $6.59 | $6.61 | $6.56 | $6.59 | $6.59 | 9,238,410 |
| 2023-07-03 | $6.53 | $6.62 | $6.52 | $6.60 | $6.60 | 13,944,260 |
| 2023-06-30 | $6.47 | $6.55 | $6.45 | $6.54 | $6.54 | 11,555,220 |
| 2023-06-29 | $6.48 | $6.50 | $6.45 | $6.46 | $6.46 | 7,670,220 |
| 2023-06-28 | $6.45 | $6.51 | $6.45 | $6.48 | $6.48 | 8,453,360 |
| 2023-06-27 | $6.44 | $6.48 | $6.43 | $6.47 | $6.47 | 10,198,580 |
| 2023-06-26 | $6.55 | $6.56 | $6.42 | $6.43 | $6.43 | 19,476,250 |
| 2023-06-21 | $6.66 | $6.68 | $6.58 | $6.58 | $6.58 | 14,585,880 |
| 2023-06-20 | $6.67 | $6.70 | $6.66 | $6.67 | $6.67 | 10,301,510 |
| 2023-06-19 | $6.74 | $6.74 | $6.68 | $6.68 | $6.68 | 14,366,450 |
| 2023-06-16 | $6.74 | $6.75 | $6.70 | $6.75 | $6.75 | 15,269,090 |
| 2023-06-15 | $6.69 | $6.76 | $6.67 | $6.74 | $6.74 | 17,479,570 |
| 2023-06-14 | $6.67 | $6.72 | $6.65 | $6.67 | $6.67 | 12,858,380 |
| 2023-06-13 | $6.65 | $6.68 | $6.64 | $6.67 | $6.67 | 9,636,710 |
| 2023-06-12 | $6.67 | $6.69 | $6.62 | $6.64 | $6.64 | 13,199,870 |
| 2023-06-09 | $6.71 | $6.71 | $6.66 | $6.69 | $6.69 | 11,843,460 |
| 2023-06-08 | $6.66 | $6.72 | $6.62 | $6.71 | $6.71 | 14,538,290 |
| 2023-06-07 | $6.66 | $6.70 | $6.62 | $6.65 | $6.65 | 11,874,970 |
| 2023-06-06 | $6.72 | $6.76 | $6.63 | $6.65 | $6.65 | 21,985,010 |
| 2023-06-05 | $6.81 | $6.83 | $6.71 | $6.73 | $6.73 | 18,965,160 |
| 2023-06-02 | $6.79 | $6.83 | $6.79 | $6.81 | $6.81 | 17,367,930 |
| 2023-06-01 | $6.89 | $6.89 | $6.78 | $6.79 | $6.79 | 37,700,990 |
| 2023-05-31 | $6.82 | $6.98 | $6.78 | $6.98 | $6.98 | 51,021,230 |
| 2023-05-30 | $6.77 | $6.83 | $6.71 | $6.81 | $6.81 | 19,515,300 |
| 2023-05-29 | $6.75 | $6.81 | $6.72 | $6.74 | $6.74 | 17,284,420 |
| 2023-05-26 | $6.72 | $6.75 | $6.68 | $6.74 | $6.74 | 12,686,720 |
| 2023-05-25 | $6.66 | $6.73 | $6.65 | $6.71 | $6.71 | 21,115,760 |
| 2023-05-24 | $6.79 | $6.82 | $6.67 | $6.68 | $6.68 | 28,938,090 |
| 2023-05-23 | $6.87 | $6.92 | $6.80 | $6.80 | $6.80 | 19,845,850 |
| 2023-05-22 | $6.87 | $6.92 | $6.85 | $6.88 | $6.88 | 20,658,650 |
| 2023-05-19 | $6.98 | $6.98 | $6.87 | $6.89 | $6.89 | 25,267,570 |
| 2023-05-18 | $7.06 | $7.09 | $6.97 | $6.99 | $6.99 | 22,606,410 |
| 2023-05-17 | $7.07 | $7.09 | $7.00 | $7.04 | $7.04 | 18,369,540 |
| 2023-05-16 | $7.12 | $7.23 | $7.04 | $7.06 | $7.06 | 28,770,990 |
| 2023-05-15 | $7.01 | $7.12 | $6.89 | $7.10 | $7.10 | 30,755,500 |
| 2023-05-12 | $7.09 | $7.14 | $7.02 | $7.04 | $7.04 | 20,381,090 |
| 2023-05-11 | $7.10 | $7.16 | $7.07 | $7.09 | $7.09 | 24,635,440 |
| 2023-05-10 | $7.18 | $7.23 | $7.06 | $7.07 | $7.07 | 53,863,310 |
| 2023-05-09 | $7.24 | $7.45 | $7.18 | $7.25 | $7.25 | 110,322,660 |
| 2023-05-08 | $7.10 | $7.24 | $7.07 | $7.22 | $7.22 | 48,841,190 |
| 2023-05-05 | $7.07 | $7.21 | $7.06 | $7.11 | $7.11 | 42,598,420 |
| 2023-05-04 | $6.97 | $7.08 | $6.93 | $7.07 | $7.07 | 32,260,750 |
| 2023-05-03 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-05-02 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 0 |
| 2023-04-28 | $6.88 | $7.05 | $6.85 | $7.00 | $7.00 | 31,476,630 |
| 2023-04-27 | $6.80 | $6.88 | $6.77 | $6.85 | $6.85 | 22,397,410 |
| 2023-04-26 | $6.81 | $6.86 | $6.78 | $6.80 | $6.80 | 21,374,060 |
| 2023-04-25 | $6.81 | $6.88 | $6.76 | $6.83 | $6.83 | 26,959,500 |
| 2023-04-24 | $6.85 | $6.92 | $6.76 | $6.80 | $6.80 | 28,029,600 |
| 2023-04-21 | $7.16 | $7.16 | $6.85 | $6.86 | $6.86 | 47,196,310 |
| 2023-04-20 | $7.16 | $7.20 | $7.12 | $7.16 | $7.16 | 22,088,970 |
| 2023-04-19 | $7.18 | $7.22 | $7.12 | $7.17 | $7.17 | 36,026,110 |
| 2023-04-18 | $7.25 | $7.30 | $7.19 | $7.19 | $7.19 | 32,896,210 |
| 2023-04-17 | $7.10 | $7.27 | $7.10 | $7.24 | $7.24 | 49,099,470 |
| 2023-04-14 | $7.12 | $7.18 | $7.09 | $7.10 | $7.10 | 21,483,210 |
| 2023-04-13 | $7.15 | $7.18 | $7.08 | $7.11 | $7.11 | 28,356,020 |
| 2023-04-12 | $7.19 | $7.21 | $7.12 | $7.20 | $7.20 | 28,631,220 |
| 2023-04-11 | $7.18 | $7.26 | $7.14 | $7.18 | $7.18 | 40,608,570 |
| 2023-04-10 | $7.24 | $7.29 | $7.11 | $7.12 | $7.12 | 48,356,970 |
| 2023-04-07 | $7.12 | $7.21 | $7.08 | $7.15 | $7.15 | 35,707,960 |
| 2023-04-06 | $7.15 | $7.15 | $7.09 | $7.12 | $7.12 | 26,135,020 |
| 2023-04-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 0 |
| 2023-04-04 | $7.14 | $7.18 | $7.10 | $7.15 | $7.15 | 41,040,060 |
| 2023-04-03 | $6.99 | $7.19 | $6.99 | $7.15 | $7.15 | 68,922,050 |
| 2023-03-31 | $6.97 | $7.03 | $6.94 | $6.97 | $6.97 | 19,521,670 |
| 2023-03-30 | $7.00 | $7.03 | $6.90 | $6.98 | $6.98 | 26,877,700 |
| 2023-03-29 | $7.04 | $7.04 | $6.92 | $6.98 | $6.98 | 25,855,680 |
| 2023-03-28 | $7.05 | $7.07 | $6.99 | $7.01 | $7.01 | 22,339,210 |
| 2023-03-27 | $7.03 | $7.06 | $6.96 | $7.05 | $7.05 | 32,534,510 |
| 2023-03-24 | $7.11 | $7.11 | $7.00 | $7.04 | $7.04 | 30,274,370 |
| 2023-03-23 | $7.03 | $7.10 | $7.01 | $7.10 | $7.10 | 41,358,980 |
| 2023-03-22 | $6.99 | $7.12 | $6.96 | $7.06 | $7.06 | 60,366,600 |
| 2023-03-21 | $6.81 | $7.06 | $6.80 | $6.99 | $6.99 | 56,552,440 |
| 2023-03-20 | $6.84 | $6.89 | $6.78 | $6.78 | $6.78 | 28,859,530 |
| 2023-03-17 | $6.78 | $6.87 | $6.78 | $6.83 | $6.83 | 27,764,730 |
| 2023-03-16 | $6.78 | $6.84 | $6.72 | $6.73 | $6.73 | 18,328,400 |
| 2023-03-15 | $6.80 | $6.87 | $6.80 | $6.83 | $6.83 | 21,911,130 |
| 2023-03-14 | $6.80 | $6.81 | $6.70 | $6.75 | $6.75 | 21,112,230 |
| 2023-03-13 | $6.79 | $6.85 | $6.76 | $6.83 | $6.83 | 17,686,800 |
| 2023-03-10 | $6.81 | $6.87 | $6.78 | $6.81 | $6.81 | 23,073,590 |
| 2023-03-09 | $6.88 | $6.89 | $6.82 | $6.83 | $6.83 | 14,083,520 |
| 2023-03-08 | $6.82 | $6.89 | $6.81 | $6.89 | $6.89 | 17,064,910 |
| 2023-03-07 | $6.97 | $7.02 | $6.84 | $6.86 | $6.86 | 35,392,040 |
| 2023-03-06 | $7.06 | $7.06 | $6.95 | $6.95 | $6.95 | 33,825,620 |
| 2023-03-03 | $7.07 | $7.07 | $6.97 | $7.04 | $7.04 | 33,075,940 |
| 2023-03-02 | $7.02 | $7.06 | $7.00 | $7.03 | $7.03 | 34,066,160 |
| 2023-03-01 | $6.98 | $7.04 | $6.92 | $7.02 | $7.02 | 44,577,290 |
| 2023-02-28 | $6.95 | $6.99 | $6.89 | $6.97 | $6.97 | 31,543,200 |
| 2023-02-27 | $6.96 | $6.97 | $6.86 | $6.90 | $6.90 | 29,230,850 |
| 2023-02-24 | $6.96 | $7.06 | $6.93 | $6.99 | $6.99 | 41,380,160 |
| 2023-02-23 | $6.92 | $7.02 | $6.90 | $6.94 | $6.94 | 32,468,520 |
| 2023-02-22 | $6.86 | $7.08 | $6.84 | $6.92 | $6.92 | 43,378,980 |
| 2023-02-21 | $6.88 | $6.91 | $6.83 | $6.88 | $6.88 | 23,742,230 |
| 2023-02-20 | $6.78 | $6.89 | $6.73 | $6.87 | $6.87 | 39,212,640 |
| 2023-02-17 | $6.74 | $6.78 | $6.67 | $6.67 | $6.67 | 24,387,640 |
| 2023-02-16 | $6.82 | $6.94 | $6.70 | $6.75 | $6.75 | 49,164,550 |
| 2023-02-15 | $6.86 | $6.87 | $6.81 | $6.82 | $6.82 | 15,808,180 |
| 2023-02-14 | $6.88 | $6.88 | $6.81 | $6.86 | $6.86 | 18,014,740 |
| 2023-02-13 | $6.82 | $6.88 | $6.80 | $6.86 | $6.86 | 17,769,930 |
| 2023-02-10 | $6.88 | $6.90 | $6.82 | $6.84 | $6.84 | 18,683,420 |
| 2023-02-09 | $6.81 | $6.92 | $6.81 | $6.90 | $6.90 | 24,484,870 |
| 2023-02-08 | $6.88 | $6.89 | $6.81 | $6.82 | $6.82 | 16,146,890 |
| 2023-02-07 | $6.90 | $6.91 | $6.82 | $6.88 | $6.88 | 21,343,880 |
| 2023-02-06 | $6.93 | $6.94 | $6.83 | $6.86 | $6.86 | 30,746,680 |
| 2023-02-03 | $6.99 | $7.00 | $6.92 | $6.97 | $6.97 | 31,738,130 |
| 2023-02-02 | $7.22 | $7.22 | $7.00 | $7.00 | $7.00 | 59,335,760 |
| 2023-02-01 | $6.94 | $7.11 | $6.93 | $7.09 | $7.09 | 55,190,480 |
| 2023-01-31 | $6.95 | $7.02 | $6.89 | $6.94 | $6.94 | 37,078,530 |
| 2023-01-30 | $7.06 | $7.07 | $6.93 | $6.94 | $6.94 | 66,135,120 |
| 2023-01-20 | $6.98 | $7.25 | $6.88 | $6.98 | $6.98 | 100,978,420 |
| 2023-01-19 | $6.73 | $6.89 | $6.71 | $6.87 | $6.87 | 39,822,680 |
| 2023-01-18 | $6.76 | $6.82 | $6.72 | $6.74 | $6.74 | 26,599,470 |
| 2023-01-17 | $6.70 | $6.78 | $6.67 | $6.77 | $6.77 | 36,148,260 |
| 2023-01-16 | $6.63 | $6.85 | $6.58 | $6.74 | $6.74 | 72,916,370 |
| 2023-01-13 | $6.51 | $6.60 | $6.48 | $6.60 | $6.60 | 33,062,170 |
| 2023-01-12 | $6.45 | $6.48 | $6.42 | $6.47 | $6.47 | 14,376,790 |
| 2023-01-11 | $6.50 | $6.53 | $6.45 | $6.45 | $6.45 | 19,805,040 |
| 2023-01-10 | $6.56 | $6.58 | $6.48 | $6.49 | $6.49 | 21,875,170 |
| 2023-01-09 | $6.50 | $6.59 | $6.49 | $6.53 | $6.53 | 29,254,940 |
| 2023-01-06 | $6.49 | $6.53 | $6.46 | $6.48 | $6.48 | 22,851,080 |
| 2023-01-05 | $6.43 | $6.51 | $6.43 | $6.48 | $6.48 | 31,202,360 |
| 2023-01-04 | $6.41 | $6.46 | $6.40 | $6.43 | $6.43 | 20,485,410 |
| 2023-01-03 | $6.37 | $6.44 | $6.29 | $6.43 | $6.43 | 25,482,710 |
| 2023-01-02 | $6.38 | $6.38 | $6.38 | $6.38 | $6.38 | 0 |
| 2022-12-30 | $6.38 | $6.39 | $6.35 | $6.38 | $6.38 | 12,006,610 |
| 2022-12-29 | $6.33 | $6.36 | $6.30 | $6.35 | $6.35 | 11,915,890 |
| 2022-12-28 | $6.38 | $6.40 | $6.33 | $6.35 | $6.35 | 13,360,320 |
| 2022-12-27 | $6.39 | $6.44 | $6.35 | $6.41 | $6.41 | 18,179,030 |
| 2022-12-26 | $6.34 | $6.39 | $6.32 | $6.37 | $6.37 | 15,497,350 |
| 2022-12-23 | $6.29 | $6.37 | $6.28 | $6.34 | $6.34 | 14,336,990 |
| 2022-12-22 | $6.40 | $6.47 | $6.30 | $6.32 | $6.32 | 27,364,660 |
| 2022-12-21 | $6.44 | $6.48 | $6.36 | $6.37 | $6.37 | 34,941,270 |
| 2022-12-20 | $6.30 | $6.32 | $6.27 | $6.30 | $6.30 | 17,918,770 |
| 2022-12-19 | $6.40 | $6.44 | $6.28 | $6.29 | $6.29 | 29,458,720 |
| 2022-12-16 | $6.43 | $6.46 | $6.40 | $6.43 | $6.43 | 18,282,390 |
| 2022-12-15 | $6.46 | $6.47 | $6.43 | $6.44 | $6.44 | 16,389,450 |
| 2022-12-14 | $6.45 | $6.49 | $6.40 | $6.46 | $6.46 | 21,920,400 |
| 2022-12-13 | $6.43 | $6.48 | $6.42 | $6.44 | $6.44 | 23,297,420 |
| 2022-12-12 | $6.50 | $6.52 | $6.41 | $6.44 | $6.44 | 39,872,510 |
| 2022-12-09 | $6.74 | $6.80 | $6.50 | $6.52 | $6.52 | 145,145,190 |
| 2022-12-08 | $6.87 | $6.90 | $6.77 | $6.81 | $6.81 | 32,085,720 |
| 2022-12-07 | $6.66 | $6.91 | $6.65 | $6.82 | $6.82 | 32,892,330 |
| 2022-12-06 | $6.94 | $6.98 | $6.89 | $6.92 | $6.92 | 23,969,520 |
| 2022-12-05 | $6.85 | $6.97 | $6.84 | $6.95 | $6.95 | 35,219,220 |
| 2022-12-01 | $6.87 | $6.95 | $6.77 | $6.79 | $6.79 | 35,324,450 |
| 2022-11-30 | $6.81 | $6.88 | $6.77 | $6.78 | $6.78 | 25,854,560 |
| 2022-11-29 | $6.60 | $6.83 | $6.60 | $6.82 | $6.82 | 41,273,610 |
| 2022-11-28 | $6.62 | $6.66 | $6.54 | $6.60 | $6.60 | 25,705,920 |
| 2022-11-25 | $6.64 | $6.72 | $6.62 | $6.70 | $6.70 | 21,464,800 |
| 2022-11-24 | $6.70 | $6.76 | $6.63 | $6.64 | $6.64 | 22,970,030 |
| 2022-11-23 | $6.72 | $6.77 | $6.66 | $6.67 | $6.67 | 21,013,280 |
| 2022-11-22 | $6.71 | $6.78 | $6.68 | $6.72 | $6.72 | 22,847,840 |
| 2022-11-21 | $6.78 | $6.79 | $6.70 | $6.73 | $6.73 | 23,287,310 |
| 2022-11-18 | $6.93 | $6.94 | $6.80 | $6.80 | $6.80 | 31,193,470 |
| 2022-11-17 | $6.90 | $6.96 | $6.87 | $6.93 | $6.93 | 26,180,310 |
| 2022-11-16 | $6.99 | $7.02 | $6.90 | $6.90 | $6.90 | 42,074,100 |
| 2022-11-15 | $6.84 | $7.14 | $6.83 | $7.05 | $7.05 | 68,790,390 |
| 2022-11-14 | $6.86 | $7.02 | $6.85 | $6.87 | $6.87 | 43,260,650 |
| 2022-11-11 | $6.94 | $6.95 | $6.80 | $6.86 | $6.86 | 54,211,460 |
| 2022-11-10 | $6.75 | $6.87 | $6.75 | $6.78 | $6.78 | 31,277,480 |
| 2022-11-09 | $6.80 | $6.87 | $6.79 | $6.82 | $6.82 | 26,575,550 |
| 2022-11-08 | $6.91 | $6.95 | $6.79 | $6.83 | $6.83 | 42,146,210 |
| 2022-11-07 | $6.99 | $7.05 | $6.89 | $6.96 | $6.96 | 107,730,090 |
| 2022-11-04 | $6.80 | $7.40 | $6.78 | $7.29 | $7.29 | 165,176,580 |
| 2022-11-03 | $6.67 | $6.82 | $6.65 | $6.73 | $6.73 | 26,114,870 |
| 2022-11-02 | $6.47 | $6.71 | $6.47 | $6.70 | $6.70 | 32,960,070 |
| 2022-11-01 | $6.32 | $6.52 | $6.31 | $6.52 | $6.52 | 25,372,210 |
| 2022-10-31 | $6.32 | $6.42 | $6.27 | $6.33 | $6.33 | 31,486,660 |
| 2022-10-28 | $6.39 | $6.59 | $6.36 | $6.37 | $6.37 | 33,598,170 |
| 2022-10-27 | $6.40 | $6.52 | $6.37 | $6.44 | $6.44 | 16,590,260 |
| 2022-10-26 | $6.35 | $6.46 | $6.34 | $6.38 | $6.38 | 15,647,690 |
| 2022-10-25 | $6.39 | $6.44 | $6.27 | $6.34 | $6.34 | 20,542,470 |
| 2022-10-24 | $6.55 | $6.70 | $6.35 | $6.39 | $6.39 | 25,853,240 |
| 2022-10-21 | $6.70 | $6.75 | $6.52 | $6.53 | $6.53 | 23,341,390 |
| 2022-10-20 | $6.48 | $6.63 | $6.48 | $6.55 | $6.55 | 14,075,170 |
| 2022-10-19 | $6.61 | $6.64 | $6.51 | $6.51 | $6.51 | 11,695,750 |
| 2022-10-18 | $6.70 | $6.73 | $6.59 | $6.61 | $6.61 | 16,793,210 |
| 2022-10-17 | $6.61 | $6.73 | $6.59 | $6.69 | $6.69 | 15,416,090 |
| 2022-10-14 | $6.63 | $6.70 | $6.62 | $6.63 | $6.63 | 17,405,240 |
| 2022-10-13 | $6.59 | $6.64 | $6.58 | $6.60 | $6.60 | 10,758,470 |
| 2022-10-12 | $6.50 | $6.64 | $6.47 | $6.63 | $6.63 | 15,900,280 |
| 2022-10-11 | $6.44 | $6.56 | $6.42 | $6.49 | $6.49 | 14,966,240 |
| 2022-10-10 | $6.55 | $6.55 | $6.40 | $6.42 | $6.42 | 18,039,300 |
| 2022-09-30 | $6.50 | $6.60 | $6.47 | $6.55 | $6.55 | 13,815,560 |
| 2022-09-29 | $6.65 | $6.69 | $6.44 | $6.50 | $6.50 | 17,884,090 |
| 2022-09-28 | $6.68 | $6.73 | $6.58 | $6.60 | $6.60 | 16,123,710 |
| 2022-09-27 | $6.66 | $6.73 | $6.60 | $6.73 | $6.73 | 14,394,760 |
| 2022-09-26 | $6.62 | $6.73 | $6.59 | $6.59 | $6.59 | 17,846,630 |
| 2022-09-23 | $6.68 | $6.78 | $6.65 | $6.70 | $6.70 | 17,341,270 |
| 2022-09-22 | $6.65 | $6.73 | $6.61 | $6.65 | $6.65 | 12,353,320 |
| 2022-09-21 | $6.53 | $6.72 | $6.41 | $6.67 | $6.67 | 21,962,200 |
| 2022-09-20 | $6.66 | $6.69 | $6.52 | $6.53 | $6.53 | 18,552,970 |
| 2022-09-19 | $6.66 | $6.69 | $6.58 | $6.63 | $6.63 | 17,972,980 |
| 2022-09-16 | $6.86 | $6.87 | $6.59 | $6.60 | $6.60 | 34,247,140 |
| 2022-09-15 | $6.88 | $6.96 | $6.81 | $6.87 | $6.87 | 20,338,440 |
| 2022-09-14 | $6.87 | $6.90 | $6.80 | $6.86 | $6.86 | 24,442,890 |
| 2022-09-13 | $7.04 | $7.06 | $6.94 | $6.96 | $6.96 | 24,343,010 |
| 2022-09-12 | $7.04 | $7.04 | $7.04 | $7.04 | $7.04 | 0 |
| 2022-09-09 | $6.90 | $7.13 | $6.90 | $7.04 | $7.04 | 40,095,880 |
| 2022-09-08 | $7.01 | $7.05 | $6.90 | $6.90 | $6.90 | 23,451,930 |
| 2022-09-07 | $6.99 | $7.14 | $6.95 | $7.04 | $7.04 | 36,433,550 |
| 2022-09-06 | $6.96 | $7.02 | $6.92 | $6.97 | $6.97 | 19,818,560 |
| 2022-09-05 | $6.88 | $6.98 | $6.86 | $6.97 | $6.97 | 19,616,150 |
| 2022-09-02 | $6.87 | $6.93 | $6.82 | $6.88 | $6.88 | 16,381,690 |
| 2022-09-01 | $6.90 | $6.94 | $6.84 | $6.85 | $6.85 | 22,161,600 |
| 2022-08-31 | $6.88 | $6.98 | $6.83 | $6.95 | $6.95 | 30,690,730 |
| 2022-08-30 | $6.92 | $7.00 | $6.85 | $6.92 | $6.92 | 24,920,780 |
| 2022-08-29 | $6.90 | $6.98 | $6.86 | $6.91 | $6.91 | 31,450,480 |
| 2022-08-26 | $7.12 | $7.15 | $6.96 | $7.01 | $7.01 | 34,977,770 |
| 2022-08-25 | $7.00 | $7.15 | $7.00 | $7.12 | $7.12 | 46,983,470 |
| 2022-08-24 | $7.00 | $7.18 | $6.96 | $6.99 | $6.99 | 71,532,530 |
| 2022-08-23 | $6.96 | $7.24 | $6.94 | $7.05 | $7.05 | 92,644,060 |
| 2022-08-22 | $6.83 | $6.94 | $6.83 | $6.86 | $6.86 | 24,696,920 |
| 2022-08-19 | $6.82 | $6.95 | $6.81 | $6.87 | $6.87 | 31,821,750 |
| 2022-08-18 | $6.82 | $6.93 | $6.77 | $6.84 | $6.84 | 29,164,140 |
| 2022-08-17 | $6.70 | $6.87 | $6.66 | $6.83 | $6.83 | 36,874,560 |
| 2022-08-16 | $6.80 | $6.82 | $6.68 | $6.69 | $6.69 | 25,969,780 |
| 2022-08-15 | $6.79 | $6.86 | $6.72 | $6.75 | $6.75 | 49,057,210 |
| 2022-08-12 | $6.75 | $7.09 | $6.66 | $6.87 | $6.87 | 94,293,440 |
| 2022-08-11 | $6.40 | $6.62 | $6.37 | $6.59 | $6.59 | 35,026,670 |
| 2022-08-10 | $6.37 | $6.44 | $6.35 | $6.36 | $6.36 | 7,951,040 |
| 2022-08-09 | $6.42 | $6.44 | $6.36 | $6.37 | $6.37 | 7,636,880 |
| 2022-08-08 | $6.38 | $6.43 | $6.35 | $6.42 | $6.42 | 9,534,090 |
| 2022-08-05 | $6.27 | $6.40 | $6.25 | $6.38 | $6.38 | 14,128,570 |
| 2022-08-04 | $6.26 | $6.29 | $6.22 | $6.27 | $6.27 | 8,431,000 |
| 2022-08-03 | $6.21 | $6.32 | $6.20 | $6.21 | $6.21 | 13,631,500 |
| 2022-08-02 | $6.41 | $6.42 | $6.13 | $6.23 | $6.23 | 26,273,930 |
| 2022-08-01 | $6.55 | $6.56 | $6.44 | $6.46 | $6.46 | 15,043,430 |
| 2022-07-29 | $6.61 | $6.64 | $6.53 | $6.57 | $6.57 | 13,021,050 |
| 2022-07-28 | $6.57 | $6.64 | $6.54 | $6.60 | $6.60 | 15,690,140 |
| 2022-07-27 | $6.50 | $6.58 | $6.50 | $6.53 | $6.53 | 7,256,440 |
| 2022-07-26 | $6.45 | $6.56 | $6.45 | $6.54 | $6.54 | 8,441,730 |
| 2022-07-25 | $6.51 | $6.59 | $6.48 | $6.50 | $6.50 | 10,524,970 |
| 2022-07-22 | $6.55 | $6.63 | $6.49 | $6.57 | $6.57 | 13,305,700 |
| 2022-07-21 | $6.56 | $6.60 | $6.54 | $6.55 | $6.55 | 11,511,040 |
| 2022-07-20 | $6.61 | $6.62 | $6.55 | $6.58 | $6.58 | 11,381,680 |
| 2022-07-19 | $6.46 | $6.66 | $6.44 | $6.59 | $6.59 | 24,007,410 |
| 2022-07-18 | $6.37 | $6.47 | $6.34 | $6.44 | $6.44 | 16,191,310 |
| 2022-07-15 | $6.51 | $6.55 | $6.32 | $6.32 | $6.32 | 21,101,480 |
| 2022-07-14 | $6.56 | $6.57 | $6.50 | $6.51 | $6.51 | 11,053,490 |
| 2022-07-13 | $6.60 | $6.64 | $6.56 | $6.59 | $6.55 | 13,729,960 |
| 2022-07-12 | $6.58 | $6.67 | $6.54 | $6.58 | $6.54 | 16,229,950 |
| 2022-07-11 | $6.60 | $6.62 | $6.56 | $6.58 | $6.54 | 14,418,840 |
| 2022-07-08 | $6.64 | $6.67 | $6.60 | $6.61 | $6.57 | 17,623,900 |
| 2022-07-07 | $6.69 | $6.74 | $6.60 | $6.62 | $6.58 | 33,929,610 |
| 2022-07-06 | $6.66 | $6.91 | $6.62 | $6.77 | $6.73 | 59,688,180 |
| 2022-07-05 | $6.70 | $6.73 | $6.59 | $6.63 | $6.59 | 18,212,920 |
| 2022-07-04 | $6.64 | $6.69 | $6.61 | $6.68 | $6.64 | 14,136,150 |
| 2022-07-01 | $6.71 | $6.75 | $6.65 | $6.66 | $6.62 | 18,746,230 |
| 2022-06-30 | $6.68 | $6.79 | $6.68 | $6.71 | $6.67 | 20,343,700 |
| 2022-06-29 | $6.78 | $6.84 | $6.68 | $6.70 | $6.66 | 30,869,150 |
| 2022-06-28 | $6.74 | $6.85 | $6.69 | $6.80 | $6.76 | 29,342,420 |
| 2022-06-27 | $6.81 | $6.84 | $6.72 | $6.75 | $6.71 | 29,310,650 |
| 2022-06-24 | $6.84 | $6.89 | $6.75 | $6.80 | $6.76 | 32,707,570 |
| 2022-06-23 | $6.67 | $6.90 | $6.66 | $6.84 | $6.80 | 36,671,490 |
| 2022-06-22 | $6.81 | $6.84 | $6.70 | $6.70 | $6.66 | 23,093,110 |
| 2022-06-21 | $6.80 | $6.88 | $6.77 | $6.80 | $6.76 | 23,807,520 |
| 2022-06-20 | $6.81 | $6.90 | $6.77 | $6.82 | $6.78 | 25,940,300 |
| 2022-06-17 | $6.77 | $6.93 | $6.68 | $6.83 | $6.79 | 42,948,310 |
| 2022-06-16 | $7.08 | $7.08 | $6.84 | $6.84 | $6.80 | 66,119,410 |
| 2022-06-15 | $7.00 | $7.38 | $6.93 | $7.09 | $7.05 | 127,574,440 |
| 2022-06-14 | $6.43 | $7.07 | $6.42 | $6.95 | $6.91 | 83,839,290 |
| 2022-06-13 | $6.48 | $6.58 | $6.46 | $6.50 | $6.46 | 31,976,400 |
| 2022-06-10 | $6.40 | $6.60 | $6.35 | $6.57 | $6.53 | 42,007,380 |
| 2022-06-09 | $6.50 | $6.58 | $6.39 | $6.44 | $6.40 | 36,594,190 |
| 2022-06-08 | $6.34 | $6.44 | $6.31 | $6.42 | $6.38 | 30,213,840 |
| 2022-06-07 | $6.36 | $6.46 | $6.33 | $6.34 | $6.30 | 23,231,260 |
| 2022-06-06 | $6.26 | $6.39 | $6.24 | $6.36 | $6.32 | 27,193,520 |
| 2022-06-02 | $6.21 | $6.31 | $6.18 | $6.27 | $6.23 | 14,976,330 |
| 2022-06-01 | $6.25 | $6.29 | $6.21 | $6.23 | $6.19 | 12,756,850 |
| 2022-05-31 | $6.23 | $6.29 | $6.21 | $6.26 | $6.22 | 18,420,900 |
| 2022-05-30 | $6.24 | $6.26 | $6.19 | $6.23 | $6.19 | 12,382,190 |
| 2022-05-27 | $6.29 | $6.35 | $6.21 | $6.24 | $6.20 | 17,177,310 |
| 2022-05-26 | $6.23 | $6.38 | $6.15 | $6.28 | $6.24 | 25,621,590 |
| 2022-05-25 | $6.17 | $6.23 | $6.17 | $6.22 | $6.18 | 13,295,140 |
| 2022-05-24 | $6.34 | $6.39 | $6.17 | $6.19 | $6.15 | 24,336,810 |
| 2022-05-23 | $6.31 | $6.39 | $6.26 | $6.35 | $6.31 | 25,199,880 |
| 2022-05-20 | $6.30 | $6.39 | $6.22 | $6.32 | $6.28 | 41,973,810 |
| 2022-05-19 | $6.30 | $6.53 | $6.17 | $6.32 | $6.28 | 64,819,820 |
| 2022-05-18 | $6.10 | $6.14 | $6.06 | $6.09 | $6.05 | 13,157,990 |
| 2022-05-17 | $6.07 | $6.11 | $6.02 | $6.09 | $6.05 | 10,432,730 |
| 2022-05-16 | $6.19 | $6.19 | $6.05 | $6.07 | $6.03 | 12,168,100 |
| 2022-05-13 | $6.11 | $6.18 | $6.10 | $6.14 | $6.10 | 13,116,490 |
| 2022-05-12 | $6.08 | $6.16 | $6.04 | $6.10 | $6.06 | 15,181,020 |
| 2022-05-11 | $6.10 | $6.25 | $6.08 | $6.08 | $6.04 | 27,095,730 |
| 2022-05-10 | $6.01 | $6.13 | $6.00 | $6.11 | $6.07 | 17,193,790 |
| 2022-05-09 | $6.00 | $6.08 | $5.97 | $6.06 | $6.02 | 11,469,150 |
| 2022-05-06 | $6.02 | $6.10 | $5.98 | $6.00 | $5.96 | 15,363,400 |
| 2022-05-05 | $6.07 | $6.16 | $6.04 | $6.11 | $6.07 | 17,891,170 |
| 2022-05-04 | $6.12 | $6.12 | $6.12 | $6.12 | $6.08 | 0 |
| 2022-05-03 | $6.12 | $6.12 | $6.12 | $6.12 | $6.08 | 0 |
| 2022-04-29 | $6.00 | $6.19 | $5.96 | $6.12 | $6.08 | 36,412,850 |
| 2022-04-28 | $6.00 | $6.03 | $5.82 | $5.89 | $5.85 | 26,455,510 |
| 2022-04-27 | $5.95 | $6.13 | $5.80 | $6.06 | $6.02 | 30,701,970 |
| 2022-04-26 | $6.36 | $6.43 | $5.99 | $6.01 | $5.97 | 38,458,080 |
| 2022-04-25 | $6.58 | $6.71 | $6.33 | $6.34 | $6.30 | 34,540,100 |
| 2022-04-22 | $6.64 | $6.72 | $6.60 | $6.69 | $6.65 | 19,830,610 |
| 2022-04-21 | $6.69 | $6.82 | $6.59 | $6.64 | $6.60 | 28,631,560 |
| 2022-04-20 | $6.74 | $6.79 | $6.69 | $6.71 | $6.67 | 15,986,770 |
| 2022-04-19 | $6.79 | $6.80 | $6.71 | $6.74 | $6.70 | 14,723,310 |
| 2022-04-18 | $6.83 | $6.85 | $6.68 | $6.76 | $6.72 | 20,801,890 |
| 2022-04-15 | $7.01 | $7.07 | $6.88 | $6.91 | $6.87 | 24,902,640 |
| 2022-04-14 | $7.00 | $7.06 | $6.95 | $7.01 | $6.97 | 23,907,040 |
| 2022-04-13 | $7.03 | $7.08 | $6.92 | $6.94 | $6.90 | 29,342,340 |
| 2022-04-12 | $6.91 | $7.16 | $6.87 | $7.08 | $7.04 | 38,602,420 |
| 2022-04-11 | $6.96 | $7.05 | $6.87 | $6.90 | $6.86 | 30,958,620 |
| 2022-04-08 | $6.87 | $7.01 | $6.81 | $6.98 | $6.94 | 29,640,850 |
| 2022-04-07 | $6.99 | $7.08 | $6.87 | $6.88 | $6.84 | 30,694,180 |
| 2022-04-06 | $7.00 | $7.13 | $6.97 | $7.07 | $7.03 | 42,890,370 |
| 2022-04-05 | $7.14 | $7.14 | $7.14 | $7.14 | $7.10 | 0 |
| 2022-04-04 | $7.14 | $7.14 | $7.14 | $7.14 | $7.10 | 0 |
| 2022-04-01 | $6.75 | $7.40 | $6.73 | $7.14 | $7.10 | 92,919,570 |
| 2022-03-31 | $6.73 | $6.80 | $6.71 | $6.74 | $6.70 | 20,546,510 |
| 2022-03-30 | $6.63 | $6.78 | $6.62 | $6.76 | $6.72 | 26,089,500 |
| 2022-03-29 | $6.62 | $6.65 | $6.57 | $6.60 | $6.56 | 9,025,900 |
| 2022-03-28 | $6.62 | $6.68 | $6.54 | $6.63 | $6.59 | 11,765,900 |
| 2022-03-25 | $6.62 | $6.73 | $6.61 | $6.63 | $6.59 | 13,037,500 |
| 2022-03-24 | $6.72 | $6.73 | $6.60 | $6.62 | $6.58 | 15,751,660 |
| 2022-03-23 | $6.75 | $6.79 | $6.73 | $6.74 | $6.70 | 11,770,850 |
| 2022-03-22 | $6.72 | $6.82 | $6.70 | $6.75 | $6.71 | 17,098,730 |
| 2022-03-21 | $6.77 | $6.81 | $6.71 | $6.76 | $6.72 | 16,989,010 |
| 2022-03-18 | $6.75 | $6.87 | $6.71 | $6.81 | $6.77 | 22,709,590 |
| 2022-03-17 | $6.81 | $6.91 | $6.73 | $6.79 | $6.75 | 33,596,640 |
| 2022-03-16 | $6.54 | $6.82 | $6.42 | $6.77 | $6.73 | 40,540,260 |
| 2022-03-15 | $6.67 | $6.77 | $6.46 | $6.48 | $6.44 | 28,678,240 |
| 2022-03-14 | $6.68 | $6.82 | $6.67 | $6.71 | $6.67 | 17,880,780 |
| 2022-03-11 | $6.61 | $6.83 | $6.46 | $6.78 | $6.74 | 28,229,860 |
| 2022-03-10 | $6.78 | $6.81 | $6.63 | $6.65 | $6.61 | 19,405,950 |
| 2022-03-09 | $7.00 | $7.05 | $6.40 | $6.66 | $6.62 | 37,039,550 |
| 2022-03-08 | $7.15 | $7.21 | $6.98 | $7.00 | $6.96 | 17,207,570 |
| 2022-03-07 | $7.21 | $7.24 | $7.12 | $7.15 | $7.11 | 16,677,870 |
| 2022-03-04 | $7.25 | $7.26 | $7.18 | $7.21 | $7.17 | 10,969,100 |
| 2022-03-03 | $7.24 | $7.30 | $7.23 | $7.27 | $7.23 | 12,783,740 |
| 2022-03-02 | $7.21 | $7.27 | $7.20 | $7.24 | $7.20 | 9,325,170 |
| 2022-03-01 | $7.18 | $7.25 | $7.16 | $7.25 | $7.21 | 13,687,980 |
| 2022-02-28 | $7.25 | $7.25 | $7.12 | $7.18 | $7.14 | 15,721,220 |
| 2022-02-25 | $7.33 | $7.34 | $7.21 | $7.25 | $7.21 | 17,247,360 |
| 2022-02-24 | $7.47 | $7.49 | $7.18 | $7.25 | $7.21 | 39,768,920 |
| 2022-02-23 | $7.41 | $7.57 | $7.40 | $7.51 | $7.46 | 29,217,690 |
| 2022-02-22 | $7.43 | $7.44 | $7.36 | $7.37 | $7.32 | 20,383,350 |
| 2022-02-21 | $7.47 | $7.49 | $7.39 | $7.46 | $7.41 | 23,093,800 |
| 2022-02-18 | $7.46 | $7.49 | $7.40 | $7.47 | $7.42 | 13,699,030 |
| 2022-02-17 | $7.50 | $7.53 | $7.46 | $7.46 | $7.41 | 13,271,150 |
| 2022-02-16 | $7.54 | $7.58 | $7.51 | $7.53 | $7.48 | 10,564,690 |
| 2022-02-15 | $7.51 | $7.56 | $7.49 | $7.52 | $7.47 | 10,357,600 |
| 2022-02-14 | $7.58 | $7.62 | $7.49 | $7.52 | $7.47 | 19,701,810 |
| 2022-02-11 | $7.62 | $7.72 | $7.61 | $7.63 | $7.58 | 16,242,440 |
| 2022-02-10 | $7.60 | $7.66 | $7.59 | $7.66 | $7.61 | 15,209,880 |
| 2022-02-09 | $7.61 | $7.64 | $7.58 | $7.62 | $7.57 | 15,635,310 |
| 2022-02-08 | $7.48 | $7.63 | $7.46 | $7.61 | $7.56 | 18,065,080 |
| 2022-02-07 | $7.59 | $7.59 | $7.50 | $7.50 | $7.45 | 19,680,120 |
| 2022-02-04 | $7.35 | $7.35 | $7.35 | $7.35 | $7.31 | 0 |
| 2022-02-03 | $7.35 | $7.35 | $7.35 | $7.35 | $7.31 | 0 |
| 2022-02-02 | $7.35 | $7.35 | $7.35 | $7.35 | $7.31 | 0 |
| 2022-02-01 | $7.35 | $7.35 | $7.35 | $7.35 | $7.31 | 0 |
| 2022-01-28 | $7.48 | $7.52 | $7.34 | $7.35 | $7.31 | 19,252,700 |
| 2022-01-27 | $7.60 | $7.62 | $7.40 | $7.41 | $7.36 | 22,801,390 |
| 2022-01-26 | $7.57 | $7.66 | $7.55 | $7.63 | $7.58 | 15,314,800 |
| 2022-01-25 | $7.77 | $7.80 | $7.55 | $7.56 | $7.51 | 24,717,400 |
| 2022-01-24 | $7.77 | $7.85 | $7.76 | $7.78 | $7.73 | 13,241,660 |
| 2022-01-21 | $7.81 | $7.84 | $7.77 | $7.78 | $7.73 | 22,927,210 |
| 2022-01-20 | $7.86 | $7.90 | $7.79 | $7.85 | $7.80 | 31,590,310 |
| 2022-01-19 | $7.80 | $7.85 | $7.78 | $7.80 | $7.75 | 17,360,890 |
| 2022-01-18 | $7.80 | $7.87 | $7.77 | $7.82 | $7.77 | 19,302,810 |
| 2022-01-17 | $7.80 | $7.84 | $7.78 | $7.80 | $7.75 | 17,725,610 |
| 2022-01-14 | $7.96 | $7.96 | $7.80 | $7.81 | $7.76 | 30,620,300 |
| 2022-01-13 | $8.00 | $8.04 | $7.97 | $7.97 | $7.92 | 18,822,550 |
| 2022-01-12 | $8.00 | $8.02 | $7.96 | $8.00 | $7.95 | 19,338,130 |
| 2022-01-11 | $8.04 | $8.06 | $7.99 | $8.00 | $7.95 | 24,825,480 |
| 2022-01-10 | $8.00 | $8.05 | $7.96 | $8.03 | $7.98 | 20,961,210 |
| 2022-01-07 | $7.98 | $8.05 | $7.96 | $7.98 | $7.93 | 25,370,530 |
| 2022-01-06 | $7.97 | $8.05 | $7.94 | $7.98 | $7.93 | 29,525,030 |
| 2022-01-05 | $7.93 | $8.07 | $7.92 | $7.98 | $7.93 | 42,169,790 |
| 2022-01-04 | $7.85 | $8.07 | $7.82 | $7.97 | $7.92 | 47,079,560 |
| 2022-01-03 | $7.84 | $7.84 | $7.84 | $7.84 | $7.79 | 0 |
| 2021-12-31 | $7.87 | $7.89 | $7.84 | $7.84 | $7.79 | 18,638,570 |
| 2021-12-30 | $7.80 | $7.87 | $7.78 | $7.85 | $7.80 | 19,331,440 |
| 2021-12-29 | $7.82 | $7.83 | $7.79 | $7.79 | $7.74 | 10,912,460 |
| 2021-12-28 | $7.79 | $7.83 | $7.78 | $7.83 | $7.78 | 12,901,540 |
| 2021-12-27 | $7.76 | $7.81 | $7.76 | $7.79 | $7.74 | 10,431,300 |
| 2021-12-24 | $7.83 | $7.85 | $7.77 | $7.77 | $7.72 | 14,512,990 |
| 2021-12-23 | $7.87 | $7.89 | $7.81 | $7.83 | $7.78 | 15,745,230 |
| 2021-12-22 | $7.89 | $7.94 | $7.85 | $7.86 | $7.81 | 17,632,420 |
| 2021-12-21 | $7.78 | $7.92 | $7.76 | $7.90 | $7.85 | 24,721,550 |
| 2021-12-20 | $7.86 | $7.90 | $7.78 | $7.79 | $7.74 | 23,670,470 |
| 2021-12-17 | $7.93 | $7.97 | $7.89 | $7.90 | $7.85 | 24,184,990 |
| 2021-12-16 | $7.87 | $7.92 | $7.85 | $7.91 | $7.86 | 19,188,480 |
| 2021-12-15 | $7.87 | $7.94 | $7.85 | $7.87 | $7.82 | 18,457,000 |
| 2021-12-14 | $7.88 | $7.92 | $7.85 | $7.86 | $7.81 | 21,135,120 |
| 2021-12-13 | $8.02 | $8.08 | $7.91 | $7.92 | $7.87 | 39,580,270 |
| 2021-12-10 | $7.94 | $7.98 | $7.90 | $7.94 | $7.89 | 32,156,080 |
| 2021-12-09 | $7.86 | $8.08 | $7.84 | $8.01 | $7.96 | 60,929,150 |
| 2021-12-08 | $7.87 | $7.88 | $7.79 | $7.88 | $7.83 | 28,786,730 |
| 2021-12-07 | $7.92 | $7.94 | $7.81 | $7.85 | $7.80 | 27,213,090 |
| 2021-12-06 | $7.89 | $8.04 | $7.82 | $7.87 | $7.82 | 46,724,130 |
| 2021-12-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.81 | 27,917,030 |
| 2021-12-02 | $7.79 | $7.79 | $7.79 | $7.79 | $7.74 | 20,648,370 |
| 2021-12-01 | $7.75 | $7.82 | $7.72 | $7.80 | $7.75 | 16,521,760 |
| 2021-11-30 | $7.72 | $7.76 | $7.68 | $7.75 | $7.70 | 24,380,370 |
| 2021-11-29 | $7.68 | $7.73 | $7.64 | $7.70 | $7.65 | 17,103,160 |
| 2021-11-26 | $7.79 | $7.82 | $7.75 | $7.76 | $7.71 | 15,489,500 |
| 2021-11-25 | $7.83 | $7.86 | $7.80 | $7.81 | $7.76 | 15,285,840 |
| 2021-11-24 | $7.88 | $7.89 | $7.78 | $7.83 | $7.78 | 19,665,300 |
| 2021-11-23 | $7.88 | $7.95 | $7.85 | $7.88 | $7.83 | 20,517,080 |
| 2021-11-22 | $7.88 | $7.94 | $7.86 | $7.87 | $7.82 | 21,149,820 |
| 2021-11-19 | $7.81 | $7.93 | $7.80 | $7.91 | $7.86 | 20,739,570 |
| 2021-11-18 | $7.87 | $7.90 | $7.80 | $7.81 | $7.76 | 13,540,410 |
| 2021-11-17 | $7.91 | $7.92 | $7.85 | $7.89 | $7.84 | 13,601,700 |
| 2021-11-16 | $7.92 | $7.99 | $7.90 | $7.92 | $7.87 | 17,387,780 |
| 2021-11-15 | $7.91 | $7.95 | $7.88 | $7.90 | $7.85 | 14,233,420 |
| 2021-11-12 | $7.92 | $7.93 | $7.86 | $7.91 | $7.86 | 14,950,430 |
| 2021-11-11 | $7.81 | $7.97 | $7.80 | $7.94 | $7.89 | 28,820,160 |
| 2021-11-10 | $7.81 | $7.84 | $7.77 | $7.82 | $7.77 | 14,419,240 |
| 2021-11-09 | $7.80 | $7.84 | $7.78 | $7.82 | $7.77 | 13,462,050 |
| 2021-11-08 | $7.73 | $7.85 | $7.68 | $7.81 | $7.76 | 16,805,410 |
| 2021-11-05 | $7.77 | $7.77 | $7.77 | $7.77 | $7.72 | 16,830,340 |
| 2021-11-04 | $7.78 | $7.81 | $7.76 | $7.77 | $7.72 | 17,339,690 |
| 2021-11-03 | $7.90 | $7.96 | $7.74 | $7.78 | $7.73 | 28,946,250 |
| 2021-11-02 | $8.16 | $8.19 | $7.88 | $7.90 | $7.85 | 39,170,370 |
| 2021-11-01 | $8.16 | $8.20 | $8.10 | $8.16 | $8.11 | 19,721,260 |
| 2021-10-29 | $8.12 | $8.19 | $8.05 | $8.16 | $8.11 | 25,169,860 |
| 2021-10-28 | $8.12 | $8.17 | $8.10 | $8.12 | $8.07 | 19,580,440 |
| 2021-10-27 | $8.26 | $8.29 | $8.11 | $8.15 | $8.10 | 26,205,440 |
| 2021-10-26 | $8.33 | $8.40 | $8.26 | $8.29 | $8.24 | 27,222,900 |
| 2021-10-25 | $8.60 | $8.64 | $8.28 | $8.41 | $8.36 | 51,650,500 |
| 2021-10-22 | $8.24 | $8.48 | $8.24 | $8.35 | $8.30 | 70,707,490 |
| 2021-10-21 | $8.17 | $8.25 | $8.13 | $8.17 | $8.12 | 24,515,950 |
| 2021-10-20 | $8.21 | $8.22 | $8.16 | $8.17 | $8.12 | 16,262,920 |
| 2021-10-19 | $8.15 | $8.23 | $8.13 | $8.18 | $8.13 | 18,764,520 |
| 2021-10-18 | $8.23 | $8.23 | $8.11 | $8.17 | $8.12 | 15,948,760 |
| 2021-10-15 | $8.16 | $8.21 | $8.11 | $8.17 | $8.12 | 15,181,440 |
| 2021-10-14 | $8.22 | $8.23 | $8.15 | $8.19 | $8.14 | 14,058,400 |
| 2021-10-13 | $8.19 | $8.24 | $8.13 | $8.21 | $8.16 | 16,250,720 |
| 2021-10-12 | $8.27 | $8.27 | $8.10 | $8.19 | $8.14 | 23,777,410 |
| 2021-10-11 | $8.27 | $8.29 | $8.22 | $8.27 | $8.22 | 18,903,740 |
| 2021-10-08 | $8.24 | $8.29 | $8.21 | $8.27 | $8.22 | 19,789,010 |
| 2021-10-07 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 0 |
| 2021-10-06 | $8.18 | $8.18 | $8.18 | $8.18 | $8.13 | 0 |
| 2021-09-30 | $8.18 | $8.22 | $8.17 | $8.18 | $8.13 | 16,964,890 |
| 2021-09-29 | $8.20 | $8.22 | $8.08 | $8.16 | $8.11 | 30,025,600 |
| 2021-09-28 | $8.22 | $8.30 | $8.21 | $8.25 | $8.20 | 20,986,110 |
| 2021-09-27 | $8.32 | $8.37 | $8.15 | $8.19 | $8.14 | 38,069,980 |
| 2021-09-24 | $8.42 | $8.45 | $8.31 | $8.33 | $8.28 | 29,924,550 |
| 2021-09-23 | $8.38 | $8.47 | $8.37 | $8.42 | $8.37 | 34,326,860 |
| 2021-09-22 | $8.34 | $8.38 | $8.29 | $8.35 | $8.30 | 35,912,850 |
| 2021-09-21 | $8.41 | $8.41 | $8.41 | $8.41 | $8.36 | 0 |
| 2021-09-20 | $8.41 | $8.41 | $8.41 | $8.41 | $8.36 | 0 |
| 2021-09-17 | $8.40 | $8.44 | $8.33 | $8.41 | $8.36 | 33,672,430 |
| 2021-09-16 | $8.46 | $8.52 | $8.37 | $8.38 | $8.33 | 48,157,650 |
| 2021-09-15 | $8.41 | $8.55 | $8.41 | $8.48 | $8.43 | 47,523,330 |
| 2021-09-14 | $8.74 | $8.77 | $8.43 | $8.46 | $8.41 | 84,472,940 |
| 2021-09-13 | $8.86 | $8.88 | $8.71 | $8.76 | $8.71 | 72,638,800 |
| 2021-09-10 | $8.84 | $9.08 | $8.83 | $8.85 | $8.80 | 122,229,410 |
| 2021-09-09 | $8.86 | $8.94 | $8.76 | $8.84 | $8.79 | 93,866,020 |
| 2021-09-08 | $8.70 | $9.07 | $8.69 | $8.98 | $8.93 | 209,793,840 |
| 2021-09-07 | $8.65 | $8.75 | $8.55 | $8.71 | $8.66 | 102,242,930 |
| 2021-09-06 | $8.59 | $8.80 | $8.56 | $8.69 | $8.64 | 108,428,310 |
| 2021-09-03 | $8.98 | $9.03 | $8.62 | $8.62 | $8.57 | 117,990,860 |
| 2021-09-02 | $8.61 | $8.72 | $8.58 | $8.68 | $8.63 | 90,806,740 |
| 2021-09-01 | $8.47 | $8.85 | $8.39 | $8.65 | $8.60 | 127,173,890 |
| 2021-08-31 | $8.41 | $8.62 | $8.41 | $8.53 | $8.48 | 57,963,420 |
| 2021-08-30 | $8.35 | $8.43 | $8.33 | $8.36 | $8.31 | 31,010,920 |
| 2021-08-27 | $8.50 | $8.52 | $8.34 | $8.35 | $8.30 | 37,722,910 |
| 2021-08-26 | $8.58 | $8.64 | $8.51 | $8.51 | $8.45 | 40,523,680 |
| 2021-08-25 | $8.60 | $8.70 | $8.58 | $8.62 | $8.56 | 39,864,770 |
| 2021-08-24 | $8.62 | $8.73 | $8.51 | $8.64 | $8.58 | 64,664,740 |
| 2021-08-23 | $8.69 | $8.74 | $8.61 | $8.64 | $8.58 | 44,278,090 |
| 2021-08-20 | $8.59 | $8.70 | $8.54 | $8.66 | $8.60 | 47,925,130 |
| 2021-08-19 | $8.83 | $8.91 | $8.58 | $8.60 | $8.54 | 84,432,440 |
| 2021-08-18 | $8.53 | $8.96 | $8.46 | $8.87 | $8.81 | 129,424,050 |
| 2021-08-17 | $8.44 | $8.62 | $8.40 | $8.47 | $8.41 | 59,734,820 |
| 2021-08-16 | $8.35 | $8.50 | $8.34 | $8.42 | $8.36 | 38,945,390 |
| 2021-08-13 | $8.39 | $8.44 | $8.31 | $8.36 | $8.30 | 27,552,660 |
| 2021-08-12 | $8.47 | $8.49 | $8.39 | $8.39 | $8.33 | 29,823,240 |
| 2021-08-11 | $8.54 | $8.58 | $8.45 | $8.47 | $8.41 | 36,633,990 |
| 2021-08-10 | $8.44 | $8.55 | $8.38 | $8.53 | $8.47 | 44,303,340 |
| 2021-08-09 | $8.35 | $8.53 | $8.35 | $8.46 | $8.40 | 41,369,120 |
| 2021-08-06 | $8.39 | $8.40 | $8.30 | $8.34 | $8.28 | 25,512,580 |
| 2021-08-05 | $8.46 | $8.52 | $8.31 | $8.33 | $8.27 | 36,874,540 |
| 2021-08-04 | $8.41 | $8.54 | $8.41 | $8.47 | $8.41 | 33,208,590 |
| 2021-08-03 | $8.52 | $8.73 | $8.38 | $8.49 | $8.43 | 61,386,270 |
| 2021-08-02 | $8.53 | $8.86 | $8.17 | $8.62 | $8.56 | 103,956,070 |
| 2021-07-30 | $8.81 | $8.87 | $8.74 | $8.78 | $8.72 | 36,730,440 |
| 2021-07-29 | $8.87 | $8.93 | $8.74 | $8.83 | $8.77 | 46,884,030 |
| 2021-07-28 | $8.75 | $8.92 | $8.69 | $8.78 | $8.72 | 45,047,520 |
| 2021-07-27 | $8.97 | $9.06 | $8.78 | $8.79 | $8.73 | 71,809,960 |
| 2021-07-26 | $9.19 | $9.35 | $8.95 | $8.99 | $8.92 | 83,641,910 |
| 2021-07-23 | $9.12 | $9.43 | $9.04 | $9.23 | $9.16 | 103,909,110 |
| 2021-07-22 | $8.99 | $9.24 | $8.93 | $9.14 | $9.07 | 72,987,410 |
| 2021-07-21 | $8.98 | $9.34 | $8.97 | $9.09 | $9.02 | 87,008,490 |
| 2021-07-20 | $8.99 | $9.08 | $8.85 | $8.92 | $8.85 | 48,608,620 |
| 2021-07-19 | $9.01 | $9.13 | $8.93 | $9.08 | $9.01 | 47,918,090 |
| 2021-07-16 | $9.10 | $9.20 | $8.93 | $9.11 | $9.04 | 100,946,150 |
| 2021-07-15 | $8.88 | $9.45 | $8.84 | $9.24 | $9.17 | 159,680,310 |
| 2021-07-14 | $8.82 | $8.88 | $8.71 | $8.76 | $8.70 | 37,348,570 |
| 2021-07-13 | $8.91 | $8.94 | $8.78 | $8.81 | $8.75 | 45,198,700 |
| 2021-07-12 | $9.04 | $9.08 | $8.90 | $8.95 | $8.88 | 58,754,050 |
| 2021-07-09 | $8.97 | $8.99 | $8.83 | $8.94 | $8.87 | 45,947,190 |
| 2021-07-08 | $9.09 | $9.13 | $8.95 | $9.06 | $8.99 | 51,840,570 |
| 2021-07-07 | $8.89 | $9.16 | $8.80 | $9.00 | $8.93 | 48,797,160 |
| 2021-07-06 | $9.09 | $9.14 | $8.86 | $8.90 | $8.84 | 61,309,700 |
| 2021-07-05 | $8.71 | $8.78 | $8.67 | $8.75 | $8.69 | 28,937,230 |
| 2021-07-02 | $8.90 | $8.91 | $8.71 | $8.72 | $8.66 | 48,635,740 |
| 2021-07-01 | $9.43 | $9.47 | $8.81 | $8.95 | $8.88 | 82,209,270 |
| 2021-06-30 | $9.33 | $9.39 | $9.27 | $9.36 | $9.29 | 40,195,480 |
| 2021-06-29 | $9.31 | $9.40 | $9.28 | $9.33 | $9.26 | 39,898,340 |
| 2021-06-28 | $9.49 | $9.52 | $9.30 | $9.33 | $9.26 | 51,681,550 |
| 2021-06-25 | $9.32 | $9.60 | $9.27 | $9.49 | $9.42 | 97,373,170 |
| 2021-06-24 | $9.31 | $9.43 | $9.27 | $9.32 | $9.25 | 46,041,810 |
| 2021-06-23 | $9.26 | $9.47 | $9.21 | $9.33 | $9.26 | 55,246,080 |
| 2021-06-22 | $9.43 | $9.51 | $9.26 | $9.27 | $9.20 | 66,931,570 |
| 2021-06-21 | $9.60 | $9.69 | $9.40 | $9.44 | $9.37 | 98,985,370 |
| 2021-06-18 | $9.80 | $9.92 | $9.67 | $9.86 | $9.79 | 86,065,970 |
| 2021-06-17 | $9.53 | $9.96 | $9.50 | $9.81 | $9.74 | 95,481,040 |
| 2021-06-16 | $9.34 | $9.63 | $9.32 | $9.54 | $9.47 | 68,112,530 |
| 2021-06-15 | $9.56 | $9.57 | $9.35 | $9.37 | $9.30 | 54,743,400 |
| 2021-06-14 | $9.57 | $9.57 | $9.57 | $9.57 | $9.50 | 0 |
| 2021-06-11 | $9.65 | $9.70 | $9.52 | $9.57 | $9.50 | 58,286,190 |
| 2021-06-10 | $9.51 | $9.79 | $9.51 | $9.63 | $9.56 | 59,517,860 |
| 2021-06-09 | $9.74 | $9.84 | $9.56 | $9.63 | $9.56 | 59,402,080 |
| 2021-06-08 | $9.72 | $9.94 | $9.69 | $9.77 | $9.70 | 91,306,530 |
| 2021-06-07 | $9.53 | $9.78 | $9.50 | $9.73 | $9.66 | 79,711,100 |
| 2021-06-04 | $9.55 | $10.00 | $9.49 | $9.62 | $9.55 | 132,241,440 |
| 2021-06-03 | $9.70 | $9.87 | $9.58 | $9.60 | $9.53 | 103,083,980 |
| 2021-06-02 | $10.00 | $10.07 | $9.65 | $9.69 | $9.62 | 120,338,470 |
| 2021-06-01 | $10.02 | $10.13 | $9.89 | $10.00 | $9.93 | 142,091,980 |
| 2021-05-31 | $10.29 | $10.62 | $10.06 | $10.15 | $10.08 | 263,356,140 |
| 2021-05-28 | $9.49 | $10.31 | $9.39 | $10.31 | $10.23 | 312,164,900 |
| 2021-05-27 | $9.51 | $9.68 | $9.37 | $9.37 | $9.30 | 118,308,640 |
| 2021-05-26 | $9.49 | $9.96 | $9.41 | $9.54 | $9.47 | 199,938,820 |
| 2021-05-25 | $8.94 | $9.34 | $8.94 | $9.24 | $9.17 | 141,007,540 |
| 2021-05-24 | $8.98 | $9.12 | $8.96 | $8.98 | $8.91 | 64,129,530 |
| 2021-05-21 | $9.09 | $9.16 | $8.90 | $8.93 | $8.86 | 67,863,420 |
| 2021-05-20 | $8.94 | $9.25 | $8.93 | $9.13 | $9.06 | 92,867,740 |
| 2021-05-19 | $9.03 | $9.17 | $8.91 | $8.91 | $8.84 | 72,101,020 |
| 2021-05-18 | $9.03 | $9.28 | $9.03 | $9.08 | $9.01 | 72,730,410 |
| 2021-05-17 | $9.20 | $9.23 | $9.01 | $9.06 | $8.99 | 139,146,520 |
| 2021-05-14 | $8.79 | $9.56 | $8.77 | $9.41 | $9.34 | 205,017,980 |
| 2021-05-13 | $8.68 | $8.97 | $8.64 | $8.79 | $8.73 | 69,259,760 |
| 2021-05-12 | $8.75 | $8.83 | $8.65 | $8.77 | $8.71 | 63,403,060 |
| 2021-05-11 | $8.73 | $9.05 | $8.66 | $8.86 | $8.80 | 89,238,170 |
| 2021-05-10 | $8.80 | $8.96 | $8.56 | $8.91 | $8.84 | 117,434,130 |
| 2021-05-07 | $9.16 | $9.32 | $8.81 | $8.96 | $8.89 | 165,615,740 |
| 2021-05-06 | $10.13 | $10.13 | $9.41 | $9.45 | $9.38 | 283,260,820 |
| 2021-05-05 | $9.21 | $9.21 | $9.21 | $9.21 | $9.14 | 0 |
| 2021-05-04 | $9.21 | $9.21 | $9.21 | $9.21 | $9.14 | 0 |
| 2021-04-30 | $9.50 | $9.52 | $8.77 | $9.21 | $9.14 | 125,920,030 |
| 2021-04-29 | $9.39 | $9.75 | $9.28 | $9.57 | $9.50 | 98,194,240 |
| 2021-04-28 | $9.23 | $9.50 | $9.07 | $9.45 | $9.38 | 78,209,650 |
| 2021-04-27 | $9.45 | $9.62 | $9.22 | $9.32 | $9.25 | 92,478,080 |
| 2021-04-26 | $9.37 | $10.03 | $9.35 | $9.51 | $9.44 | 92,222,420 |
| 2021-04-23 | $9.56 | $9.74 | $9.38 | $9.41 | $9.34 | 86,249,120 |
| 2021-04-22 | $9.50 | $10.14 | $9.33 | $9.66 | $9.59 | 163,617,700 |
| 2021-04-21 | $9.01 | $9.50 | $9.01 | $9.22 | $9.15 | 87,974,650 |
| 2021-04-20 | $9.08 | $9.24 | $9.01 | $9.07 | $9.00 | 59,078,800 |
| 2021-04-19 | $8.68 | $9.25 | $8.64 | $9.12 | $9.05 | 99,861,820 |
| 2021-04-16 | $8.65 | $8.70 | $8.60 | $8.68 | $8.62 | 22,242,880 |
| 2021-04-15 | $8.73 | $8.75 | $8.60 | $8.65 | $8.59 | 26,598,030 |
| 2021-04-14 | $8.72 | $8.85 | $8.71 | $8.80 | $8.74 | 36,053,240 |
| 2021-04-13 | $8.58 | $8.75 | $8.54 | $8.75 | $8.69 | 28,886,590 |
| 2021-04-12 | $8.66 | $8.76 | $8.54 | $8.57 | $8.51 | 33,048,440 |
| 2021-04-09 | $8.62 | $8.86 | $8.60 | $8.76 | $8.70 | 49,196,410 |
| 2021-04-08 | $8.53 | $8.75 | $8.47 | $8.62 | $8.56 | 47,926,990 |
| 2021-04-07 | $8.49 | $8.63 | $8.45 | $8.56 | $8.50 | 37,233,750 |
| 2021-04-06 | $8.67 | $8.69 | $8.49 | $8.50 | $8.44 | 32,556,190 |
| 2021-04-05 | $8.64 | $8.64 | $8.64 | $8.64 | $8.58 | 0 |
| 2021-04-02 | $8.70 | $8.70 | $8.62 | $8.64 | $8.58 | 23,099,430 |
| 2021-04-01 | $8.66 | $8.76 | $8.57 | $8.67 | $8.61 | 27,935,350 |
| 2021-03-31 | $8.70 | $8.77 | $8.66 | $8.70 | $8.64 | 21,631,540 |
| 2021-03-30 | $8.75 | $8.87 | $8.68 | $8.72 | $8.66 | 31,332,850 |
| 2021-03-29 | $8.85 | $8.93 | $8.77 | $8.77 | $8.71 | 30,995,660 |
| 2021-03-26 | $8.96 | $9.02 | $8.84 | $8.90 | $8.84 | 37,548,380 |
| 2021-03-25 | $8.99 | $9.25 | $8.93 | $8.94 | $8.87 | 58,029,600 |
| 2021-03-24 | $8.81 | $9.66 | $8.78 | $9.15 | $9.08 | 124,128,450 |
| 2021-03-23 | $8.75 | $8.95 | $8.70 | $8.88 | $8.82 | 52,953,770 |
| 2021-03-22 | $8.79 | $8.89 | $8.68 | $8.80 | $8.74 | 58,074,190 |
| 2021-03-19 | $8.43 | $8.85 | $8.41 | $8.76 | $8.70 | 77,028,010 |
| 2021-03-18 | $8.47 | $8.57 | $8.44 | $8.47 | $8.41 | 24,083,880 |
| 2021-03-17 | $8.39 | $8.55 | $8.35 | $8.47 | $8.41 | 28,032,110 |
| 2021-03-16 | $8.38 | $8.41 | $8.34 | $8.39 | $8.33 | 17,915,450 |
| 2021-03-15 | $8.39 | $8.45 | $8.35 | $8.37 | $8.31 | 27,208,870 |
| 2021-03-12 | $8.47 | $8.62 | $8.36 | $8.51 | $8.45 | 43,496,800 |
| 2021-03-11 | $8.44 | $8.55 | $8.43 | $8.52 | $8.46 | 30,613,720 |
| 2021-03-10 | $8.45 | $8.53 | $8.35 | $8.45 | $8.39 | 29,375,370 |
| 2021-03-09 | $8.46 | $8.60 | $8.22 | $8.44 | $8.38 | 42,417,930 |
| 2021-03-08 | $8.70 | $8.76 | $8.44 | $8.46 | $8.40 | 49,252,280 |
| 2021-03-05 | $8.42 | $8.73 | $8.40 | $8.62 | $8.56 | 46,478,710 |
| 2021-03-04 | $8.57 | $8.62 | $8.45 | $8.47 | $8.41 | 31,546,090 |
| 2021-03-03 | $8.45 | $8.64 | $8.43 | $8.62 | $8.56 | 36,112,780 |
| 2021-03-02 | $8.49 | $8.57 | $8.43 | $8.46 | $8.40 | 30,405,300 |
| 2021-03-01 | $8.62 | $8.67 | $8.36 | $8.50 | $8.44 | 48,120,390 |
| 2021-02-26 | $8.65 | $8.79 | $8.60 | $8.60 | $8.54 | 40,030,340 |
| 2021-02-25 | $8.73 | $8.80 | $8.64 | $8.75 | $8.69 | 41,007,710 |
| 2021-02-24 | $8.70 | $8.83 | $8.62 | $8.73 | $8.67 | 46,296,230 |
| 2021-02-23 | $8.72 | $8.84 | $8.68 | $8.71 | $8.65 | 49,658,050 |
| 2021-02-22 | $8.89 | $9.07 | $8.72 | $8.75 | $8.69 | 85,402,560 |
| 2021-02-19 | $8.57 | $8.92 | $8.52 | $8.92 | $8.85 | 58,530,160 |
| 2021-02-18 | $8.63 | $8.73 | $8.50 | $8.56 | $8.50 | 52,279,890 |
| 2021-02-17 | $8.45 | $8.45 | $8.45 | $8.45 | $8.39 | 0 |
| 2021-02-16 | $8.45 | $8.45 | $8.45 | $8.45 | $8.39 | 0 |
| 2021-02-15 | $8.45 | $8.45 | $8.45 | $8.45 | $8.39 | 0 |
| 2021-02-12 | $8.45 | $8.45 | $8.45 | $8.45 | $8.39 | 0 |
| 2021-02-11 | $8.45 | $8.45 | $8.45 | $8.45 | $8.39 | 0 |
| 2021-02-10 | $8.43 | $8.59 | $8.36 | $8.45 | $8.39 | 46,551,470 |
| 2021-02-09 | $8.38 | $8.54 | $8.05 | $8.46 | $8.40 | 77,583,660 |
| 2021-02-08 | $8.74 | $8.77 | $8.32 | $8.42 | $8.36 | 60,500,510 |
| 2021-02-05 | $8.74 | $8.95 | $8.60 | $8.74 | $8.68 | 63,468,940 |
| 2021-02-04 | $8.68 | $8.86 | $8.58 | $8.64 | $8.58 | 72,290,200 |
| 2021-02-03 | $8.58 | $9.19 | $8.54 | $8.91 | $8.84 | 109,063,590 |
| 2021-02-02 | $9.06 | $9.14 | $8.41 | $8.69 | $8.63 | 142,149,400 |
| 2021-02-01 | $10.00 | $10.48 | $9.22 | $9.24 | $9.17 | 189,737,780 |
| 2021-01-29 | $9.30 | $10.02 | $9.30 | $9.71 | $9.64 | 189,072,760 |
| 2021-01-28 | $8.97 | $9.27 | $8.88 | $9.20 | $9.13 | 90,686,330 |
| 2021-01-27 | $8.90 | $9.09 | $8.76 | $9.04 | $8.97 | 64,008,770 |
| 2021-01-26 | $8.71 | $9.17 | $8.69 | $8.88 | $8.82 | 99,238,430 |
| 2021-01-25 | $8.72 | $8.82 | $8.70 | $8.74 | $8.68 | 52,582,440 |
| 2021-01-22 | $8.81 | $8.83 | $8.69 | $8.72 | $8.66 | 68,263,040 |
| 2021-01-21 | $8.85 | $9.08 | $8.79 | $8.87 | $8.81 | 89,903,600 |
| 2021-01-20 | $9.03 | $9.08 | $8.84 | $8.92 | $8.85 | 62,353,010 |
| 2021-01-19 | $8.90 | $9.18 | $8.86 | $9.09 | $9.02 | 86,010,280 |
| 2021-01-18 | $8.93 | $9.06 | $8.88 | $8.92 | $8.85 | 71,025,060 |
| 2021-01-15 | $8.91 | $9.11 | $8.78 | $8.91 | $8.84 | 74,987,380 |
| 2021-01-14 | $9.03 | $9.14 | $8.86 | $8.93 | $8.86 | 91,628,890 |
| 2021-01-13 | $9.58 | $9.58 | $9.06 | $9.14 | $9.07 | 167,886,540 |
| 2021-01-12 | $9.30 | $9.84 | $9.27 | $9.71 | $9.64 | 201,762,280 |
| 2021-01-11 | $9.73 | $10.03 | $9.44 | $9.45 | $9.38 | 164,676,850 |
| 2021-01-08 | $9.79 | $9.82 | $9.40 | $9.52 | $9.45 | 120,748,890 |
| 2021-01-07 | $9.92 | $10.10 | $9.58 | $9.80 | $9.73 | 182,586,190 |
| 2021-01-06 | $10.15 | $10.52 | $9.75 | $9.96 | $9.89 | 275,599,890 |
| 2021-01-05 | $11.00 | $11.95 | $10.20 | $10.38 | $10.30 | 479,468,120 |
| 2021-01-04 | $11.41 | $11.41 | $11.08 | $11.21 | $11.13 | 501,044,970 |
| 2021-01-01 | $10.37 | $10.37 | $10.37 | $10.37 | $10.29 | 0 |
| 2020-12-31 | $10.27 | $10.37 | $10.05 | $10.37 | $10.29 | 109,959,210 |
| 2020-12-30 | $8.90 | $9.43 | $8.78 | $9.43 | $9.36 | 162,898,990 |
| 2020-12-29 | $8.58 | $8.69 | $8.50 | $8.57 | $8.51 | 29,099,850 |
| 2020-12-28 | $8.50 | $8.64 | $8.45 | $8.52 | $8.46 | 24,687,960 |
| 2020-12-25 | $8.30 | $8.64 | $8.28 | $8.58 | $8.52 | 28,866,740 |
| 2020-12-24 | $8.48 | $8.56 | $8.30 | $8.31 | $8.25 | 19,671,160 |
| 2020-12-23 | $8.43 | $8.55 | $8.37 | $8.48 | $8.42 | 30,575,070 |
| 2020-12-22 | $8.75 | $8.78 | $8.36 | $8.36 | $8.30 | 30,806,280 |
| 2020-12-21 | $8.65 | $8.84 | $8.65 | $8.75 | $8.69 | 20,166,830 |
| 2020-12-18 | $8.72 | $8.85 | $8.65 | $8.70 | $8.64 | 20,237,210 |
| 2020-12-17 | $8.56 | $8.78 | $8.50 | $8.74 | $8.68 | 29,494,270 |
| 2020-12-16 | $8.55 | $8.67 | $8.49 | $8.60 | $8.54 | 22,420,460 |
| 2020-12-15 | $8.48 | $8.60 | $8.46 | $8.53 | $8.47 | 24,492,330 |
| 2020-12-14 | $8.71 | $8.76 | $8.43 | $8.53 | $8.47 | 33,924,250 |
| 2020-12-11 | $8.78 | $8.91 | $8.62 | $8.76 | $8.70 | 38,932,530 |
| 2020-12-10 | $8.65 | $8.88 | $8.61 | $8.82 | $8.76 | 33,649,410 |
| 2020-12-09 | $8.94 | $9.04 | $8.67 | $8.67 | $8.61 | 36,759,140 |
| 2020-12-08 | $8.90 | $9.10 | $8.89 | $8.96 | $8.89 | 25,375,590 |
| 2020-12-07 | $9.14 | $9.20 | $8.93 | $8.93 | $8.86 | 41,439,740 |
| 2020-12-04 | $9.35 | $9.40 | $9.08 | $9.20 | $9.13 | 45,298,670 |
| 2020-12-03 | $9.29 | $9.49 | $9.22 | $9.42 | $9.35 | 59,456,600 |
| 2020-12-02 | $9.22 | $9.38 | $9.14 | $9.31 | $9.24 | 65,182,930 |
| 2020-12-01 | $8.98 | $9.32 | $8.93 | $9.23 | $9.16 | 66,814,550 |
| 2020-11-30 | $9.13 | $9.40 | $9.02 | $9.02 | $8.95 | 82,957,420 |
| 2020-11-27 | $8.90 | $9.10 | $8.88 | $9.10 | $9.03 | 25,535,370 |
| 2020-11-26 | $8.95 | $9.05 | $8.88 | $8.92 | $8.85 | 25,015,080 |
| 2020-11-25 | $9.22 | $9.28 | $8.98 | $8.98 | $8.91 | 33,757,550 |
| 2020-11-24 | $9.16 | $9.27 | $9.12 | $9.14 | $9.07 | 33,847,820 |
| 2020-11-23 | $9.03 | $9.40 | $9.02 | $9.23 | $9.16 | 73,562,300 |
| 2020-11-20 | $8.97 | $9.08 | $8.95 | $9.06 | $8.99 | 28,915,590 |
| 2020-11-19 | $8.91 | $9.01 | $8.78 | $9.01 | $8.94 | 32,173,450 |
| 2020-11-18 | $8.92 | $9.07 | $8.91 | $8.95 | $8.88 | 29,820,020 |
| 2020-11-17 | $8.95 | $8.96 | $8.83 | $8.94 | $8.87 | 25,646,470 |
| 2020-11-16 | $9.07 | $9.10 | $8.83 | $8.98 | $8.91 | 34,274,290 |
| 2020-11-13 | $8.83 | $9.05 | $8.75 | $9.00 | $8.93 | 38,126,370 |
| 2020-11-12 | $8.95 | $9.05 | $8.84 | $8.87 | $8.81 | 33,127,850 |
| 2020-11-11 | $9.11 | $9.19 | $8.93 | $8.95 | $8.88 | 43,695,000 |
| 2020-11-10 | $9.50 | $9.50 | $9.12 | $9.16 | $9.09 | 65,105,160 |
| 2020-11-09 | $9.48 | $9.77 | $9.27 | $9.53 | $9.46 | 102,981,990 |
| 2020-11-06 | $9.15 | $9.33 | $9.06 | $9.30 | $9.23 | 73,806,530 |
| 2020-11-05 | $9.13 | $9.28 | $9.02 | $9.10 | $9.03 | 58,955,590 |
| 2020-11-04 | $9.22 | $9.22 | $8.87 | $9.02 | $8.95 | 78,440,820 |
| 2020-11-03 | $9.19 | $9.53 | $9.11 | $9.34 | $9.27 | 84,294,990 |
| 2020-11-02 | $9.42 | $9.60 | $8.96 | $9.17 | $9.10 | 95,713,110 |
| 2020-10-30 | $9.51 | $9.76 | $9.29 | $9.29 | $9.22 | 122,397,130 |
| 2020-10-29 | $9.05 | $9.98 | $9.03 | $9.63 | $9.56 | 151,225,870 |
| 2020-10-28 | $8.88 | $9.48 | $8.85 | $9.17 | $9.10 | 114,687,530 |
| 2020-10-27 | $8.60 | $9.15 | $8.55 | $8.97 | $8.90 | 81,850,420 |
| 2020-10-26 | $8.62 | $8.93 | $8.54 | $8.69 | $8.63 | 60,678,780 |
| 2020-10-23 | $8.93 | $8.93 | $8.70 | $8.71 | $8.65 | 67,891,590 |
| 2020-10-22 | $8.37 | $9.21 | $8.32 | $8.95 | $8.88 | 100,037,190 |
| 2020-10-21 | $8.33 | $8.44 | $8.29 | $8.37 | $8.31 | 13,787,830 |
| 2020-10-20 | $8.32 | $8.36 | $8.24 | $8.34 | $8.28 | 15,249,520 |
| 2020-10-19 | $8.60 | $8.64 | $8.30 | $8.32 | $8.26 | 24,088,410 |
| 2020-10-16 | $8.51 | $8.58 | $8.48 | $8.52 | $8.46 | 12,527,340 |
| 2020-10-15 | $8.60 | $8.69 | $8.51 | $8.52 | $8.46 | 14,567,860 |
| 2020-10-14 | $8.66 | $8.69 | $8.52 | $8.58 | $8.52 | 16,250,900 |
| 2020-10-13 | $8.68 | $8.70 | $8.63 | $8.66 | $8.60 | 19,999,840 |
| 2020-10-12 | $8.56 | $8.78 | $8.55 | $8.75 | $8.69 | 36,974,420 |
| 2020-10-09 | $8.45 | $8.56 | $8.45 | $8.53 | $8.47 | 17,914,100 |
| 2020-10-08 | $8.40 | $8.40 | $8.40 | $8.40 | $8.34 | 0 |
| 2020-10-07 | $8.40 | $8.40 | $8.40 | $8.40 | $8.34 | 0 |
| 2020-10-06 | $8.40 | $8.40 | $8.40 | $8.40 | $8.34 | 0 |
| 2020-10-05 | $8.40 | $8.40 | $8.40 | $8.40 | $8.34 | 0 |
| 2020-10-02 | $8.40 | $8.40 | $8.40 | $8.40 | $8.34 | 0 |
| 2020-10-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.34 | 0 |
| 2020-09-30 | $8.43 | $8.51 | $8.37 | $8.40 | $8.34 | 16,440,000 |
| 2020-09-29 | $8.49 | $8.55 | $8.45 | $8.46 | $8.40 | 14,976,900 |
| 2020-09-28 | $8.35 | $8.52 | $8.32 | $8.48 | $8.42 | 19,971,720 |
| 2020-09-25 | $8.32 | $8.49 | $8.28 | $8.39 | $8.33 | 23,484,870 |
| 2020-09-24 | $8.40 | $8.54 | $8.23 | $8.28 | $8.22 | 28,502,060 |
| 2020-09-23 | $8.46 | $8.58 | $8.42 | $8.45 | $8.39 | 18,650,600 |
| 2020-09-22 | $8.38 | $8.74 | $8.35 | $8.51 | $8.45 | 43,104,790 |
| 2020-09-21 | $8.75 | $8.77 | $8.44 | $8.46 | $8.40 | 45,493,400 |
| 2020-09-18 | $8.16 | $8.52 | $8.14 | $8.48 | $8.42 | 38,466,570 |
| 2020-09-17 | $8.19 | $8.24 | $8.14 | $8.16 | $8.10 | 14,394,910 |
| 2020-09-16 | $8.22 | $8.33 | $8.19 | $8.22 | $8.16 | 15,427,230 |
| 2020-09-15 | $8.21 | $8.40 | $8.18 | $8.27 | $8.21 | 21,745,300 |
| 2020-09-14 | $8.25 | $8.29 | $8.15 | $8.18 | $8.12 | 17,259,910 |
| 2020-09-11 | $8.27 | $8.32 | $8.12 | $8.21 | $8.15 | 19,309,320 |
| 2020-09-10 | $8.62 | $8.65 | $8.22 | $8.25 | $8.19 | 32,074,530 |
| 2020-09-09 | $8.55 | $8.70 | $8.54 | $8.55 | $8.49 | 27,341,370 |
| 2020-09-08 | $8.54 | $8.74 | $8.52 | $8.65 | $8.59 | 29,440,610 |
| 2020-09-07 | $8.68 | $8.78 | $8.51 | $8.54 | $8.48 | 26,348,170 |
| 2020-09-04 | $8.62 | $8.84 | $8.59 | $8.74 | $8.68 | 27,888,120 |
| 2020-09-03 | $8.85 | $8.99 | $8.73 | $8.76 | $8.70 | 38,695,950 |
| 2020-09-02 | $8.86 | $9.08 | $8.77 | $8.92 | $8.85 | 61,824,120 |
| 2020-09-01 | $8.79 | $8.81 | $8.66 | $8.74 | $8.68 | 23,729,180 |
| 2020-08-31 | $8.86 | $9.02 | $8.76 | $8.77 | $8.71 | 44,124,310 |
| 2020-08-28 | $8.62 | $8.90 | $8.60 | $8.84 | $8.78 | 36,360,990 |
| 2020-08-27 | $8.63 | $8.68 | $8.56 | $8.64 | $8.58 | 21,476,850 |
| 2020-08-26 | $8.85 | $8.87 | $8.55 | $8.61 | $8.55 | 47,170,320 |
| 2020-08-25 | $8.95 | $9.07 | $8.84 | $8.86 | $8.80 | 32,689,980 |
| 2020-08-24 | $8.94 | $9.02 | $8.88 | $8.95 | $8.88 | 33,284,680 |
| 2020-08-21 | $8.91 | $9.03 | $8.80 | $8.93 | $8.86 | 34,239,640 |
| 2020-08-20 | $8.97 | $9.04 | $8.80 | $8.86 | $8.80 | 43,208,260 |
| 2020-08-19 | $9.09 | $9.20 | $8.98 | $9.01 | $8.94 | 50,398,460 |
| 2020-08-18 | $9.21 | $9.32 | $9.12 | $9.19 | $9.12 | 61,428,620 |
| 2020-08-17 | $8.90 | $9.60 | $8.88 | $9.22 | $9.15 | 137,543,860 |
| 2020-08-14 | $8.60 | $8.75 | $8.59 | $8.73 | $8.67 | 28,913,230 |
| 2020-08-13 | $8.71 | $8.85 | $8.56 | $8.64 | $8.58 | 32,631,880 |
| 2020-08-12 | $8.65 | $8.81 | $8.46 | $8.61 | $8.55 | 47,784,500 |
| 2020-08-11 | $9.11 | $9.13 | $8.68 | $8.72 | $8.66 | 63,711,450 |
| 2020-08-10 | $8.82 | $9.21 | $8.79 | $9.05 | $8.98 | 84,031,060 |
| 2020-08-07 | $8.99 | $9.14 | $8.81 | $8.91 | $8.84 | 75,585,640 |
| 2020-08-06 | $9.11 | $9.35 | $8.86 | $9.25 | $9.18 | 85,813,550 |
| 2020-08-05 | $9.01 | $9.09 | $8.84 | $9.06 | $8.99 | 65,029,090 |
| 2020-08-04 | $8.83 | $9.58 | $8.73 | $9.15 | $9.08 | 129,400,150 |
| 2020-08-03 | $8.93 | $9.04 | $8.65 | $8.79 | $8.73 | 75,239,530 |
| 2020-07-31 | $8.45 | $8.79 | $8.45 | $8.58 | $8.52 | 65,334,740 |
| 2020-07-30 | $8.56 | $8.67 | $8.46 | $8.49 | $8.43 | 56,095,960 |
| 2020-07-29 | $8.28 | $8.64 | $8.22 | $8.56 | $8.50 | 74,945,300 |
| 2020-07-28 | $8.44 | $8.47 | $8.26 | $8.31 | $8.25 | 44,294,510 |
| 2020-07-27 | $8.32 | $8.43 | $8.18 | $8.40 | $8.34 | 61,614,720 |
| 2020-07-24 | $8.75 | $8.83 | $8.24 | $8.36 | $8.30 | 100,048,560 |
| 2020-07-23 | $8.76 | $8.95 | $8.56 | $8.84 | $8.78 | 112,191,000 |
| 2020-07-22 | $8.72 | $9.35 | $8.70 | $8.97 | $8.90 | 190,745,170 |
| 2020-07-21 | $10.29 | $10.29 | $9.02 | $9.06 | $8.99 | 288,194,940 |
| 2020-07-20 | $8.88 | $9.35 | $8.80 | $9.35 | $9.28 | 111,686,510 |
| 2020-07-17 | $8.41 | $8.70 | $8.05 | $8.50 | $8.44 | 108,490,720 |
| 2020-07-16 | $8.62 | $9.05 | $8.32 | $8.36 | $8.30 | 117,154,100 |
| 2020-07-15 | $9.08 | $9.17 | $8.59 | $8.62 | $8.56 | 96,535,910 |
| 2020-07-14 | $9.10 | $9.15 | $8.85 | $9.03 | $8.96 | 109,132,860 |
| 2020-07-13 | $9.00 | $9.40 | $8.82 | $9.19 | $9.12 | 156,781,530 |
| 2020-07-10 | $8.80 | $9.22 | $8.71 | $8.96 | $8.89 | 143,461,800 |
| 2020-07-09 | $8.94 | $9.18 | $8.79 | $8.97 | $8.90 | 159,635,560 |
| 2020-07-08 | $8.48 | $9.38 | $8.45 | $9.14 | $9.07 | 195,199,280 |
| 2020-07-07 | $9.00 | $9.05 | $8.35 | $8.53 | $8.47 | 173,758,620 |
| 2020-07-06 | $8.36 | $8.99 | $8.26 | $8.98 | $8.91 | 196,993,340 |
| 2020-07-03 | $7.77 | $8.34 | $7.55 | $8.18 | $8.12 | 171,474,900 |
| 2020-07-02 | $7.19 | $7.80 | $7.16 | $7.67 | $7.61 | 120,171,790 |
| 2020-07-01 | $7.10 | $7.20 | $7.05 | $7.19 | $7.14 | 41,455,490 |
| 2020-06-30 | $6.98 | $7.15 | $6.93 | $7.08 | $7.03 | 34,375,120 |
| 2020-06-29 | $7.08 | $7.09 | $6.91 | $6.93 | $6.88 | 34,607,170 |
| 2020-06-26 | $7.13 | $7.13 | $7.13 | $7.13 | $7.08 | 0 |
| 2020-06-25 | $7.13 | $7.13 | $7.13 | $7.13 | $7.08 | 0 |
| 2020-06-24 | $7.22 | $7.30 | $7.11 | $7.13 | $7.08 | 30,417,230 |
| 2020-06-23 | $7.13 | $7.20 | $7.08 | $7.19 | $7.14 | 38,754,650 |
| 2020-06-22 | $7.04 | $7.38 | $7.03 | $7.17 | $7.12 | 75,511,390 |
| 2020-06-19 | $6.93 | $7.14 | $6.90 | $7.04 | $6.99 | 50,424,270 |
| 2020-06-18 | $6.91 | $7.05 | $6.88 | $6.93 | $6.88 | 21,125,360 |
| 2020-06-17 | $6.92 | $6.94 | $6.85 | $6.91 | $6.86 | 14,343,830 |
| 2020-06-16 | $6.90 | $6.93 | $6.87 | $6.92 | $6.87 | 14,329,930 |
| 2020-06-15 | $6.93 | $6.98 | $6.85 | $6.85 | $6.80 | 19,582,910 |
| 2020-06-12 | $6.86 | $6.93 | $6.84 | $6.89 | $6.84 | 20,185,820 |
| 2020-06-11 | $6.98 | $7.06 | $6.95 | $6.95 | $6.90 | 19,044,080 |
| 2020-06-10 | $7.03 | $7.03 | $6.97 | $6.98 | $6.93 | 15,931,020 |
| 2020-06-09 | $7.03 | $7.09 | $6.99 | $7.05 | $7.00 | 17,069,720 |
| 2020-06-08 | $7.10 | $7.11 | $7.00 | $7.02 | $6.97 | 13,101,990 |
| 2020-06-05 | $7.01 | $7.07 | $6.98 | $7.06 | $7.01 | 18,828,710 |
| 2020-06-04 | $7.05 | $7.06 | $6.98 | $6.99 | $6.94 | 16,419,420 |
| 2020-06-03 | $7.13 | $7.15 | $7.01 | $7.04 | $6.99 | 23,524,730 |
| 2020-06-02 | $7.15 | $7.17 | $7.09 | $7.13 | $7.08 | 23,515,500 |
| 2020-06-01 | $7.05 | $7.18 | $7.05 | $7.14 | $7.09 | 42,736,010 |
| 2020-05-29 | $6.97 | $6.98 | $6.92 | $6.92 | $6.87 | 11,956,000 |
| 2020-05-28 | $6.91 | $7.06 | $6.90 | $6.99 | $6.94 | 18,673,980 |
| 2020-05-27 | $6.96 | $6.98 | $6.89 | $6.89 | $6.84 | 9,211,750 |
| 2020-05-26 | $6.94 | $6.97 | $6.93 | $6.96 | $6.91 | 10,359,740 |
| 2020-05-25 | $6.90 | $6.94 | $6.86 | $6.92 | $6.87 | 10,208,870 |
| 2020-05-22 | $7.00 | $7.03 | $6.90 | $6.90 | $6.85 | 17,961,280 |
| 2020-05-21 | $7.10 | $7.11 | $7.00 | $7.00 | $6.95 | 16,444,840 |
| 2020-05-20 | $7.11 | $7.13 | $7.04 | $7.08 | $7.03 | 13,578,810 |
| 2020-05-19 | $7.12 | $7.16 | $7.07 | $7.11 | $7.06 | 12,836,710 |
| 2020-05-18 | $7.14 | $7.16 | $7.07 | $7.07 | $7.02 | 13,829,530 |
| 2020-05-15 | $7.15 | $7.19 | $7.11 | $7.14 | $7.09 | 11,926,780 |
| 2020-05-14 | $7.18 | $7.19 | $7.10 | $7.13 | $7.08 | 14,399,200 |
| 2020-05-13 | $7.14 | $7.22 | $7.14 | $7.20 | $7.15 | 16,505,440 |
| 2020-05-12 | $7.22 | $7.24 | $7.12 | $7.16 | $7.11 | 15,616,410 |
| 2020-05-11 | $7.25 | $7.28 | $7.15 | $7.19 | $7.14 | 25,076,300 |
| 2020-05-08 | $7.19 | $7.33 | $7.12 | $7.24 | $7.19 | 40,387,710 |
| 2020-05-07 | $7.13 | $7.22 | $7.10 | $7.12 | $7.07 | 24,654,490 |
| 2020-05-06 | $7.01 | $7.15 | $6.99 | $7.13 | $7.08 | 21,995,970 |
| 2020-05-05 | $7.12 | $7.12 | $7.12 | $7.12 | $7.07 | 0 |
| 2020-05-04 | $7.12 | $7.12 | $7.12 | $7.12 | $7.07 | 0 |
| 2020-05-01 | $7.12 | $7.12 | $7.12 | $7.12 | $7.07 | 0 |
| 2020-04-30 | $7.08 | $7.14 | $7.03 | $7.12 | $7.07 | 28,601,270 |
| 2020-04-29 | $6.96 | $7.03 | $6.94 | $6.97 | $6.92 | 13,082,690 |
| 2020-04-28 | $7.07 | $7.10 | $6.85 | $7.00 | $6.95 | 23,991,590 |
| 2020-04-27 | $7.04 | $7.08 | $6.98 | $6.99 | $6.94 | 16,155,860 |
| 2020-04-24 | $7.07 | $7.16 | $7.02 | $7.03 | $6.98 | 22,220,220 |
| 2020-04-23 | $7.20 | $7.22 | $7.08 | $7.10 | $7.05 | 24,589,750 |
| 2020-04-22 | $7.17 | $7.27 | $7.12 | $7.21 | $7.16 | 27,655,510 |
| 2020-04-21 | $7.24 | $7.28 | $7.13 | $7.21 | $7.16 | 39,110,400 |
| 2020-04-20 | $7.30 | $7.46 | $7.26 | $7.38 | $7.33 | 74,678,660 |
| 2020-04-17 | $7.12 | $7.15 | $7.05 | $7.06 | $7.01 | 20,674,130 |
| 2020-04-16 | $7.04 | $7.17 | $7.02 | $7.09 | $7.04 | 23,548,790 |
| 2020-04-15 | $7.12 | $7.21 | $7.07 | $7.08 | $7.03 | 22,752,870 |
| 2020-04-14 | $7.03 | $7.18 | $7.00 | $7.12 | $7.07 | 25,512,860 |
| 2020-04-13 | $7.05 | $7.09 | $6.95 | $6.98 | $6.93 | 20,757,550 |
| 2020-04-10 | $7.23 | $7.25 | $7.08 | $7.09 | $7.04 | 27,109,150 |
| 2020-04-09 | $7.28 | $7.35 | $7.24 | $7.27 | $7.22 | 28,882,600 |
| 2020-04-08 | $7.19 | $7.25 | $7.18 | $7.21 | $7.16 | 19,433,170 |
| 2020-04-07 | $7.25 | $7.32 | $7.18 | $7.26 | $7.21 | 36,357,850 |
| 2020-04-06 | $7.12 | $7.12 | $7.12 | $7.12 | $7.07 | 0 |
| 2020-04-03 | $7.19 | $7.21 | $7.11 | $7.12 | $7.07 | 17,498,010 |
| 2020-04-02 | $7.06 | $7.24 | $7.06 | $7.24 | $7.19 | 22,361,720 |
| 2020-04-01 | $7.12 | $7.28 | $7.10 | $7.11 | $7.06 | 24,443,710 |
| 2020-03-31 | $7.30 | $7.31 | $7.16 | $7.18 | $7.13 | 27,215,240 |
| 2020-03-30 | $7.08 | $7.35 | $7.03 | $7.27 | $7.22 | 42,181,040 |
| 2020-03-27 | $7.23 | $7.32 | $7.15 | $7.16 | $7.11 | 24,885,200 |
| 2020-03-26 | $7.19 | $7.25 | $7.13 | $7.15 | $7.10 | 18,768,940 |
| 2020-03-25 | $7.26 | $7.31 | $7.18 | $7.26 | $7.21 | 32,884,440 |
| 2020-03-24 | $7.15 | $7.17 | $6.95 | $7.11 | $7.06 | 28,590,150 |
| 2020-03-23 | $7.07 | $7.24 | $6.98 | $7.00 | $6.95 | 28,726,470 |
| 2020-03-20 | $7.33 | $7.37 | $7.16 | $7.29 | $7.24 | 31,186,490 |
| 2020-03-19 | $7.20 | $7.35 | $7.01 | $7.23 | $7.18 | 46,991,430 |
| 2020-03-18 | $7.44 | $7.52 | $7.18 | $7.18 | $7.13 | 44,093,390 |
| 2020-03-17 | $7.50 | $7.58 | $7.25 | $7.42 | $7.37 | 50,934,260 |
| 2020-03-16 | $7.66 | $7.77 | $7.28 | $7.33 | $7.28 | 66,976,310 |
| 2020-03-13 | $7.22 | $7.71 | $7.22 | $7.55 | $7.49 | 61,921,050 |
| 2020-03-12 | $7.84 | $7.93 | $7.62 | $7.71 | $7.65 | 63,862,880 |
| 2020-03-11 | $8.19 | $8.22 | $7.96 | $7.96 | $7.90 | 120,712,950 |
| 2020-03-10 | $8.15 | $8.37 | $8.00 | $8.34 | $8.28 | 137,965,190 |
| 2020-03-09 | $7.95 | $8.36 | $7.90 | $8.00 | $7.94 | 117,768,900 |
| 2020-03-06 | $8.03 | $8.55 | $7.99 | $8.24 | $8.18 | 166,344,400 |
| 2020-03-05 | $7.95 | $8.15 | $7.76 | $8.08 | $8.02 | 117,087,360 |
| 2020-03-04 | $7.63 | $7.88 | $7.63 | $7.84 | $7.78 | 61,361,250 |
| 2020-03-03 | $7.70 | $7.86 | $7.61 | $7.66 | $7.60 | 62,622,800 |
| 2020-03-02 | $7.41 | $7.69 | $7.33 | $7.59 | $7.53 | 60,024,310 |
| 2020-02-28 | $7.61 | $7.75 | $7.30 | $7.32 | $7.27 | 71,465,660 |
| 2020-02-27 | $7.93 | $8.03 | $7.81 | $7.84 | $7.78 | 52,257,440 |
| 2020-02-26 | $7.84 | $8.08 | $7.79 | $7.83 | $7.77 | 79,995,460 |
| 2020-02-25 | $7.79 | $8.06 | $7.69 | $8.03 | $7.97 | 114,517,370 |
| 2020-02-24 | $8.20 | $8.23 | $8.06 | $8.09 | $8.03 | 141,856,270 |
| 2020-02-21 | $8.31 | $8.60 | $8.22 | $8.30 | $8.24 | 112,896,420 |
| 2020-02-20 | $7.94 | $8.58 | $7.88 | $8.43 | $8.37 | 123,335,310 |
| 2020-02-19 | $7.90 | $8.21 | $7.88 | $7.97 | $7.91 | 68,980,910 |
| 2020-02-18 | $8.07 | $8.12 | $7.93 | $7.99 | $7.93 | 54,345,620 |
| 2020-02-17 | $8.00 | $8.12 | $7.82 | $8.06 | $8.00 | 86,508,580 |
| 2020-02-14 | $7.62 | $7.90 | $7.60 | $7.75 | $7.69 | 57,986,390 |
| 2020-02-13 | $7.76 | $7.87 | $7.62 | $7.65 | $7.59 | 43,539,110 |
| 2020-02-12 | $7.63 | $7.92 | $7.63 | $7.81 | $7.75 | 55,952,970 |
| 2020-02-11 | $7.78 | $7.97 | $7.68 | $7.70 | $7.64 | 54,468,430 |
| 2020-02-10 | $7.58 | $7.83 | $7.57 | $7.71 | $7.65 | 52,726,100 |
| 2020-02-07 | $7.64 | $7.75 | $7.54 | $7.66 | $7.60 | 64,963,570 |
| 2020-02-06 | $7.34 | $7.71 | $7.34 | $7.63 | $7.57 | 77,935,500 |
| 2020-02-05 | $7.17 | $7.73 | $7.12 | $7.39 | $7.34 | 71,572,990 |
| 2020-02-04 | $6.66 | $7.24 | $6.66 | $7.16 | $7.11 | 85,943,330 |
| 2020-02-03 | $7.24 | $7.24 | $7.24 | $7.24 | $7.19 | 13,350,100 |
| 2020-01-31 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-01-30 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-01-29 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-01-28 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-01-27 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-01-24 | $8.04 | $8.04 | $8.04 | $8.04 | $7.98 | 0 |
| 2020-01-23 | $8.18 | $8.35 | $7.90 | $8.04 | $7.98 | 70,135,180 |
| 2020-01-22 | $8.44 | $8.58 | $8.13 | $8.46 | $8.40 | 78,965,490 |
| 2020-01-21 | $8.69 | $8.74 | $8.54 | $8.55 | $8.49 | 51,858,300 |
| 2020-01-20 | $8.50 | $8.74 | $8.48 | $8.67 | $8.61 | 58,220,680 |
| 2020-01-17 | $8.45 | $8.80 | $8.40 | $8.54 | $8.48 | 78,599,680 |
| 2020-01-16 | $8.37 | $8.47 | $8.32 | $8.41 | $8.35 | 31,831,440 |
| 2020-01-15 | $8.40 | $8.52 | $8.32 | $8.42 | $8.36 | 41,316,620 |
| 2020-01-14 | $8.55 | $8.61 | $8.40 | $8.42 | $8.36 | 48,543,860 |
| 2020-01-13 | $8.36 | $8.56 | $8.23 | $8.55 | $8.49 | 64,524,620 |
| 2020-01-10 | $8.59 | $8.65 | $8.38 | $8.42 | $8.36 | 62,908,870 |
| 2020-01-09 | $8.45 | $8.54 | $8.35 | $8.40 | $8.34 | 60,510,220 |
| 2020-01-08 | $8.50 | $8.55 | $8.23 | $8.24 | $8.18 | 85,405,140 |
| 2020-01-07 | $8.49 | $8.65 | $8.41 | $8.63 | $8.57 | 90,360,450 |
| 2020-01-06 | $8.41 | $8.70 | $8.35 | $8.49 | $8.43 | 98,653,270 |
| 2020-01-03 | $8.44 | $8.75 | $8.43 | $8.59 | $8.53 | 105,661,900 |
| 2020-01-02 | $8.93 | $8.99 | $8.53 | $8.54 | $8.48 | 177,196,740 |
| 2020-01-01 | $8.67 | $8.67 | $8.67 | $8.67 | $8.61 | 0 |
| 2019-12-31 | $8.90 | $9.03 | $8.58 | $8.67 | $8.61 | 255,481,780 |
| 2019-12-30 | $7.69 | $8.57 | $7.65 | $8.57 | $8.51 | 162,389,580 |
| 2019-12-27 | $8.11 | $8.32 | $7.77 | $7.79 | $7.73 | 131,342,760 |
| 2019-12-26 | $7.83 | $8.31 | $7.72 | $8.23 | $8.17 | 127,482,100 |
| 2019-12-25 | $7.78 | $8.06 | $7.71 | $7.85 | $7.79 | 114,778,670 |
| 2019-12-24 | $8.19 | $8.20 | $7.61 | $7.93 | $7.87 | 153,814,660 |
| 2019-12-23 | $7.86 | $8.59 | $7.83 | $8.10 | $8.04 | 272,224,830 |
| 2019-12-20 | $7.12 | $7.81 | $7.09 | $7.81 | $7.75 | 91,916,760 |
| 2019-12-19 | $7.09 | $7.14 | $7.05 | $7.10 | $7.05 | 23,293,240 |
| 2019-12-18 | $7.09 | $7.20 | $7.05 | $7.12 | $7.07 | 43,610,960 |
| 2019-12-17 | $6.93 | $7.32 | $6.90 | $7.12 | $7.07 | 65,790,470 |
| 2019-12-16 | $6.85 | $6.97 | $6.75 | $6.94 | $6.89 | 44,698,400 |
| 2019-12-13 | $6.70 | $6.94 | $6.70 | $6.86 | $6.81 | 56,442,120 |
| 2019-12-12 | $6.68 | $6.71 | $6.64 | $6.65 | $6.60 | 10,587,510 |
| 2019-12-11 | $6.68 | $6.76 | $6.66 | $6.70 | $6.65 | 14,100,760 |
| 2019-12-10 | $6.67 | $6.72 | $6.65 | $6.68 | $6.63 | 12,614,400 |
| 2019-12-09 | $6.75 | $6.75 | $6.63 | $6.69 | $6.64 | 15,055,080 |
| 2019-12-06 | $6.79 | $6.82 | $6.74 | $6.78 | $6.73 | 13,443,520 |
| 2019-12-05 | $6.75 | $6.85 | $6.74 | $6.82 | $6.77 | 15,859,530 |
| 2019-12-04 | $6.76 | $6.80 | $6.72 | $6.76 | $6.71 | 13,320,950 |
| 2019-12-03 | $6.66 | $6.99 | $6.62 | $6.85 | $6.80 | 24,773,000 |
| 2019-12-02 | $6.78 | $6.79 | $6.68 | $6.71 | $6.66 | 12,215,870 |
| 2019-11-29 | $6.67 | $6.75 | $6.63 | $6.69 | $6.64 | 11,077,310 |
| 2019-11-28 | $6.62 | $6.67 | $6.61 | $6.64 | $6.59 | 5,772,380 |
| 2019-11-27 | $6.65 | $6.68 | $6.61 | $6.64 | $6.59 | 8,580,110 |
| 2019-11-26 | $6.60 | $6.69 | $6.56 | $6.69 | $6.64 | 15,855,040 |
| 2019-11-25 | $6.56 | $6.60 | $6.52 | $6.60 | $6.55 | 9,114,170 |
| 2019-11-22 | $6.54 | $6.62 | $6.52 | $6.56 | $6.51 | 9,935,560 |
| 2019-11-21 | $6.54 | $6.61 | $6.52 | $6.56 | $6.51 | 8,226,590 |
| 2019-11-20 | $6.60 | $6.63 | $6.56 | $6.57 | $6.52 | 8,887,110 |
| 2019-11-19 | $6.57 | $6.61 | $6.54 | $6.60 | $6.55 | 10,440,340 |
| 2019-11-18 | $6.51 | $6.63 | $6.50 | $6.58 | $6.53 | 9,880,270 |
| 2019-11-15 | $6.52 | $6.59 | $6.48 | $6.51 | $6.46 | 8,069,680 |
| 2019-11-14 | $6.50 | $6.57 | $6.49 | $6.53 | $6.48 | 9,391,610 |
| 2019-11-13 | $6.69 | $6.70 | $6.48 | $6.51 | $6.46 | 16,856,920 |
| 2019-11-12 | $6.66 | $6.72 | $6.63 | $6.68 | $6.63 | 12,533,410 |
| 2019-11-11 | $6.71 | $6.84 | $6.66 | $6.71 | $6.66 | 20,146,100 |
| 2019-11-08 | $6.75 | $6.82 | $6.69 | $6.69 | $6.64 | 12,888,990 |
| 2019-11-07 | $6.66 | $6.75 | $6.60 | $6.69 | $6.64 | 12,465,560 |
| 2019-11-06 | $6.82 | $6.82 | $6.67 | $6.69 | $6.64 | 13,161,700 |
| 2019-11-05 | $6.79 | $6.91 | $6.75 | $6.82 | $6.77 | 23,517,520 |
| 2019-11-04 | $6.83 | $6.86 | $6.76 | $6.79 | $6.74 | 14,190,050 |
| 2019-11-01 | $6.71 | $6.90 | $6.63 | $6.85 | $6.80 | 19,056,460 |
| 2019-10-31 | $6.80 | $6.82 | $6.70 | $6.73 | $6.68 | 11,073,030 |
| 2019-10-30 | $6.86 | $6.88 | $6.76 | $6.78 | $6.73 | 8,273,910 |
| 2019-10-29 | $6.95 | $6.99 | $6.85 | $6.85 | $6.80 | 10,365,000 |
| 2019-10-28 | $6.87 | $7.00 | $6.87 | $6.98 | $6.93 | 15,536,230 |
| 2019-10-25 | $6.77 | $6.90 | $6.73 | $6.88 | $6.83 | 10,909,030 |
| 2019-10-24 | $6.79 | $6.82 | $6.72 | $6.77 | $6.72 | 7,330,930 |
| 2019-10-23 | $6.83 | $6.86 | $6.76 | $6.78 | $6.73 | 7,699,430 |
| 2019-10-22 | $6.83 | $6.86 | $6.76 | $6.84 | $6.79 | 8,340,260 |
| 2019-10-21 | $6.75 | $6.83 | $6.68 | $6.83 | $6.78 | 10,894,210 |
| 2019-10-18 | $6.91 | $6.92 | $6.77 | $6.77 | $6.72 | 11,365,610 |
| 2019-10-17 | $6.93 | $6.96 | $6.85 | $6.88 | $6.83 | 10,784,270 |
| 2019-10-16 | $7.03 | $7.07 | $6.93 | $6.95 | $6.90 | 13,102,430 |
| 2019-10-15 | $7.10 | $7.10 | $6.98 | $6.98 | $6.93 | 12,523,330 |
| 2019-10-14 | $7.13 | $7.21 | $7.00 | $7.10 | $7.05 | 27,141,950 |
| 2019-10-11 | $6.87 | $7.04 | $6.83 | $6.97 | $6.92 | 16,504,980 |
| 2019-10-10 | $6.87 | $6.91 | $6.84 | $6.89 | $6.84 | 10,937,990 |
| 2019-10-09 | $6.84 | $6.91 | $6.81 | $6.87 | $6.82 | 9,390,590 |
| 2019-10-08 | $6.89 | $6.96 | $6.84 | $6.84 | $6.79 | 11,174,010 |
| 2019-10-07 | $6.89 | $6.89 | $6.89 | $6.89 | $6.84 | 0 |
| 2019-10-04 | $6.89 | $6.89 | $6.89 | $6.89 | $6.84 | 0 |
| 2019-10-03 | $6.89 | $6.89 | $6.89 | $6.89 | $6.84 | 0 |
| 2019-10-02 | $6.89 | $6.89 | $6.89 | $6.89 | $6.84 | 0 |
| 2019-10-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.84 | 0 |
| 2019-09-30 | $6.98 | $7.03 | $6.89 | $6.89 | $6.84 | 12,716,330 |
| 2019-09-27 | $7.02 | $7.08 | $6.96 | $6.98 | $6.93 | 14,245,840 |
| 2019-09-26 | $7.15 | $7.21 | $7.00 | $7.01 | $6.96 | 20,873,080 |
| 2019-09-25 | $7.16 | $7.26 | $7.11 | $7.15 | $7.10 | 19,741,480 |
| 2019-09-24 | $7.34 | $7.37 | $7.24 | $7.24 | $7.19 | 28,738,690 |
| 2019-09-23 | $7.20 | $7.35 | $7.14 | $7.33 | $7.28 | 38,477,720 |
| 2019-09-20 | $7.15 | $7.25 | $7.15 | $7.25 | $7.20 | 26,010,790 |
| 2019-09-19 | $7.15 | $7.17 | $7.09 | $7.16 | $7.11 | 13,651,170 |
| 2019-09-18 | $7.12 | $7.17 | $7.08 | $7.11 | $7.06 | 14,376,430 |
| 2019-09-17 | $7.22 | $7.30 | $7.09 | $7.11 | $7.06 | 24,207,900 |
| 2019-09-16 | $7.22 | $7.37 | $7.18 | $7.28 | $7.23 | 36,858,920 |
| 2019-09-13 | $7.20 | $7.20 | $7.20 | $7.20 | $7.15 | 0 |
| 2019-09-12 | $7.22 | $7.24 | $7.11 | $7.20 | $7.15 | 21,720,760 |
| 2019-09-11 | $7.25 | $7.29 | $7.16 | $7.20 | $7.15 | 31,059,600 |
| 2019-09-10 | $7.17 | $7.22 | $7.07 | $7.17 | $7.12 | 27,382,480 |
| 2019-09-09 | $7.22 | $7.25 | $7.10 | $7.16 | $7.11 | 25,032,940 |
| 2019-09-06 | $7.06 | $7.13 | $7.00 | $7.08 | $7.03 | 26,310,480 |
| 2019-09-05 | $6.95 | $7.25 | $6.94 | $7.00 | $6.95 | 54,386,600 |
| 2019-09-04 | $6.76 | $6.93 | $6.75 | $6.88 | $6.83 | 25,814,140 |
| 2019-09-03 | $6.75 | $6.82 | $6.71 | $6.80 | $6.75 | 17,153,370 |
| 2019-09-02 | $6.64 | $6.80 | $6.64 | $6.76 | $6.71 | 20,334,820 |
| 2019-08-30 | $6.74 | $6.77 | $6.59 | $6.63 | $6.58 | 12,341,580 |
| 2019-08-29 | $6.72 | $6.75 | $6.65 | $6.66 | $6.61 | 9,843,160 |
| 2019-08-28 | $6.78 | $6.79 | $6.69 | $6.71 | $6.66 | 11,532,100 |
| 2019-08-27 | $6.68 | $6.89 | $6.68 | $6.75 | $6.70 | 24,044,220 |
| 2019-08-26 | $6.60 | $6.72 | $6.60 | $6.65 | $6.60 | 11,612,630 |
| 2019-08-23 | $6.74 | $6.82 | $6.72 | $6.75 | $6.70 | 11,078,460 |
| 2019-08-22 | $6.84 | $6.84 | $6.68 | $6.75 | $6.70 | 14,222,230 |
| 2019-08-21 | $6.84 | $6.86 | $6.78 | $6.79 | $6.74 | 13,538,640 |
| 2019-08-20 | $6.93 | $6.94 | $6.82 | $6.85 | $6.80 | 23,385,310 |
| 2019-08-19 | $6.61 | $6.88 | $6.56 | $6.87 | $6.82 | 36,773,120 |
| 2019-08-16 | $6.58 | $6.64 | $6.53 | $6.55 | $6.50 | 10,571,770 |
| 2019-08-15 | $6.40 | $6.57 | $6.35 | $6.55 | $6.50 | 10,268,280 |
| 2019-08-14 | $6.63 | $6.67 | $6.54 | $6.54 | $6.49 | 9,368,630 |
| 2019-08-13 | $6.51 | $6.55 | $6.49 | $6.54 | $6.49 | 7,551,400 |
| 2019-08-12 | $6.55 | $6.58 | $6.48 | $6.57 | $6.52 | 14,403,850 |
| 2019-08-09 | $6.54 | $6.56 | $6.42 | $6.43 | $6.38 | 9,368,550 |
| 2019-08-08 | $6.62 | $6.67 | $6.52 | $6.55 | $6.47 | 13,437,570 |
| 2019-08-07 | $6.52 | $6.58 | $6.46 | $6.46 | $6.38 | 10,840,340 |
| 2019-08-06 | $6.40 | $6.64 | $6.32 | $6.53 | $6.45 | 24,945,840 |
| 2019-08-05 | $6.71 | $6.75 | $6.60 | $6.60 | $6.52 | 18,066,680 |
| 2019-08-02 | $6.67 | $6.79 | $6.51 | $6.73 | $6.65 | 20,469,860 |
| 2019-08-01 | $6.90 | $7.05 | $6.89 | $6.91 | $6.83 | 16,465,350 |
| 2019-07-31 | $6.97 | $6.99 | $6.93 | $6.94 | $6.86 | 11,203,970 |
| 2019-07-30 | $6.92 | $7.02 | $6.91 | $6.96 | $6.88 | 15,999,920 |
| 2019-07-29 | $6.98 | $6.98 | $6.88 | $6.91 | $6.83 | 13,467,530 |
| 2019-07-26 | $6.94 | $6.97 | $6.92 | $6.96 | $6.88 | 10,016,370 |
| 2019-07-25 | $6.93 | $6.97 | $6.91 | $6.97 | $6.89 | 11,574,250 |
| 2019-07-24 | $6.94 | $7.01 | $6.93 | $6.93 | $6.85 | 18,031,900 |
| 2019-07-23 | $6.88 | $6.97 | $6.88 | $6.92 | $6.84 | 17,780,620 |
| 2019-07-22 | $7.20 | $7.23 | $6.88 | $6.91 | $6.83 | 39,241,850 |
| 2019-07-19 | $7.16 | $7.34 | $7.16 | $7.22 | $7.13 | 45,636,670 |
| 2019-07-18 | $7.08 | $7.40 | $7.04 | $7.21 | $7.12 | 61,383,100 |
| 2019-07-17 | $7.12 | $7.17 | $7.08 | $7.11 | $7.03 | 13,739,600 |
| 2019-07-16 | $7.08 | $7.15 | $7.06 | $7.10 | $7.02 | 10,040,420 |
| 2019-07-15 | $6.93 | $7.18 | $6.89 | $7.12 | $7.04 | 25,587,120 |
| 2019-07-12 | $6.91 | $6.99 | $6.87 | $6.95 | $6.87 | 12,058,610 |
| 2019-07-11 | $6.86 | $7.01 | $6.86 | $6.91 | $6.83 | 13,671,260 |
| 2019-07-10 | $6.88 | $6.98 | $6.87 | $6.90 | $6.82 | 11,354,590 |
| 2019-07-09 | $6.86 | $6.93 | $6.76 | $6.89 | $6.81 | 17,371,730 |
| 2019-07-08 | $7.12 | $7.18 | $6.87 | $6.89 | $6.81 | 26,082,430 |
| 2019-07-05 | $7.12 | $7.21 | $7.09 | $7.17 | $7.08 | 12,515,920 |
| 2019-07-04 | $7.17 | $7.26 | $7.10 | $7.15 | $7.06 | 15,750,720 |
| 2019-07-03 | $7.20 | $7.24 | $7.12 | $7.14 | $7.05 | 17,432,070 |
| 2019-07-02 | $7.25 | $7.30 | $7.22 | $7.24 | $7.15 | 20,815,030 |
| 2019-07-01 | $7.27 | $7.33 | $7.19 | $7.27 | $7.18 | 35,134,410 |
| 2019-06-28 | $7.15 | $7.18 | $7.06 | $7.11 | $7.03 | 15,936,830 |
| 2019-06-27 | $7.10 | $7.27 | $7.10 | $7.15 | $7.06 | 22,459,020 |
| 2019-06-26 | $7.09 | $7.18 | $7.02 | $7.09 | $7.01 | 17,536,530 |
| 2019-06-25 | $7.23 | $7.30 | $7.08 | $7.24 | $7.15 | 32,693,810 |
| 2019-06-24 | $7.32 | $7.36 | $7.23 | $7.27 | $7.18 | 27,273,720 |
| 2019-06-21 | $7.25 | $7.40 | $7.22 | $7.28 | $7.19 | 53,796,490 |
| 2019-06-20 | $6.91 | $7.42 | $6.87 | $7.25 | $7.16 | 70,831,930 |
| 2019-06-19 | $7.20 | $7.22 | $6.92 | $6.92 | $6.84 | 34,343,720 |
| 2019-06-18 | $6.88 | $6.91 | $6.75 | $6.82 | $6.74 | 17,004,210 |
| 2019-06-17 | $6.92 | $6.97 | $6.84 | $6.87 | $6.79 | 16,412,720 |
| 2019-06-14 | $7.13 | $7.16 | $6.86 | $6.89 | $6.81 | 29,429,240 |
| 2019-06-13 | $7.13 | $7.24 | $7.06 | $7.12 | $7.04 | 25,721,900 |
| 2019-06-12 | $7.10 | $7.20 | $7.05 | $7.11 | $7.03 | 27,982,140 |
| 2019-06-11 | $6.80 | $7.16 | $6.77 | $7.12 | $7.04 | 46,090,340 |
| 2019-06-10 | $7.12 | $7.14 | $6.48 | $6.79 | $6.71 | 48,117,360 |
| 2019-06-07 | $7.12 | $7.12 | $7.12 | $7.12 | $7.04 | 0 |
| 2019-06-06 | $7.16 | $7.26 | $7.10 | $7.12 | $7.04 | 25,617,570 |
| 2019-06-05 | $7.30 | $7.34 | $7.14 | $7.15 | $7.06 | 30,534,760 |
| 2019-06-04 | $7.18 | $7.26 | $7.08 | $7.22 | $7.13 | 28,429,570 |
| 2019-06-03 | $7.24 | $7.39 | $7.17 | $7.18 | $7.09 | 32,784,130 |
| 2019-05-31 | $7.30 | $7.36 | $7.16 | $7.17 | $7.08 | 33,818,900 |
| 2019-05-30 | $7.33 | $7.37 | $7.14 | $7.26 | $7.17 | 43,570,740 |
| 2019-05-29 | $7.54 | $7.57 | $7.36 | $7.43 | $7.34 | 50,091,610 |
| 2019-05-28 | $7.55 | $7.66 | $7.46 | $7.63 | $7.54 | 65,553,740 |
| 2019-05-27 | $7.59 | $7.86 | $7.36 | $7.68 | $7.59 | 98,867,740 |
| 2019-05-24 | $7.33 | $7.72 | $7.31 | $7.67 | $7.58 | 85,225,020 |
| 2019-05-23 | $7.11 | $7.65 | $7.10 | $7.36 | $7.27 | 89,887,530 |
| 2019-05-22 | $7.15 | $7.28 | $7.08 | $7.15 | $7.06 | 39,172,740 |
| 2019-05-21 | $7.07 | $7.31 | $7.02 | $7.22 | $7.13 | 66,169,680 |
| 2019-05-20 | $6.63 | $7.35 | $6.62 | $7.23 | $7.14 | 93,890,580 |
| 2019-05-17 | $6.89 | $6.95 | $6.55 | $6.68 | $6.60 | 34,041,720 |
| 2019-05-16 | $6.69 | $7.16 | $6.66 | $6.95 | $6.87 | 44,080,890 |
| 2019-05-15 | $6.68 | $6.73 | $6.63 | $6.68 | $6.60 | 25,421,560 |
| 2019-05-14 | $6.52 | $6.69 | $6.48 | $6.62 | $6.54 | 21,975,430 |
| 2019-05-13 | $6.66 | $6.66 | $6.58 | $6.61 | $6.53 | 18,492,590 |
| 2019-05-10 | $6.55 | $6.77 | $6.45 | $6.70 | $6.62 | 37,949,680 |
| 2019-05-09 | $6.43 | $6.60 | $6.40 | $6.47 | $6.39 | 24,961,020 |
| 2019-05-08 | $6.45 | $6.64 | $6.40 | $6.53 | $6.45 | 25,865,750 |
| 2019-05-07 | $6.48 | $6.68 | $6.41 | $6.60 | $6.52 | 33,064,330 |
| 2019-05-06 | $6.65 | $6.84 | $6.31 | $6.46 | $6.38 | 49,538,710 |
| 2019-05-03 | $6.98 | $6.98 | $6.98 | $6.98 | $6.90 | 0 |
| 2019-05-02 | $6.98 | $6.98 | $6.98 | $6.98 | $6.90 | 0 |
| 2019-05-01 | $6.98 | $6.98 | $6.98 | $6.98 | $6.90 | 0 |
| 2019-04-30 | $6.96 | $7.06 | $6.92 | $6.98 | $6.90 | 32,243,230 |
| 2019-04-29 | $7.48 | $7.50 | $6.89 | $6.95 | $6.87 | 58,592,210 |
| 2019-04-26 | $7.40 | $7.61 | $7.39 | $7.43 | $7.34 | 36,964,770 |
| 2019-04-25 | $7.88 | $7.92 | $7.42 | $7.45 | $7.36 | 50,337,380 |
| 2019-04-24 | $7.81 | $7.90 | $7.76 | $7.89 | $7.80 | 29,514,430 |
| 2019-04-23 | $7.77 | $7.94 | $7.67 | $7.78 | $7.69 | 41,725,660 |
| 2019-04-22 | $7.95 | $7.99 | $7.75 | $7.77 | $7.68 | 37,215,310 |
| 2019-04-19 | $7.79 | $7.90 | $7.71 | $7.84 | $7.75 | 28,975,440 |
| 2019-04-18 | $7.77 | $7.86 | $7.72 | $7.75 | $7.66 | 28,419,340 |
| 2019-04-17 | $7.82 | $7.92 | $7.76 | $7.83 | $7.74 | 34,590,100 |
| 2019-04-16 | $7.69 | $7.90 | $7.57 | $7.87 | $7.78 | 52,175,430 |
| 2019-04-15 | $7.98 | $8.04 | $7.66 | $7.67 | $7.58 | 47,135,960 |
| 2019-04-12 | $7.73 | $7.93 | $7.72 | $7.85 | $7.76 | 41,827,620 |
| 2019-04-11 | $7.99 | $8.05 | $7.77 | $7.79 | $7.70 | 52,264,960 |
| 2019-04-10 | $8.18 | $8.25 | $7.82 | $8.02 | $7.92 | 87,540,400 |
| 2019-04-09 | $8.10 | $8.42 | $7.98 | $8.15 | $8.05 | 90,779,800 |
| 2019-04-08 | $8.24 | $8.80 | $8.18 | $8.30 | $8.20 | 172,688,020 |
| 2019-04-05 | $8.08 | $8.08 | $8.08 | $8.08 | $7.98 | 0 |
| 2019-04-04 | $7.86 | $8.08 | $7.72 | $8.08 | $7.98 | 128,495,070 |
| 2019-04-03 | $7.54 | $7.84 | $7.46 | $7.80 | $7.71 | 116,449,620 |
| 2019-04-02 | $7.78 | $7.89 | $7.60 | $7.62 | $7.53 | 74,454,380 |
| 2019-04-01 | $7.68 | $7.90 | $7.56 | $7.75 | $7.66 | 95,030,580 |
| 2019-03-29 | $7.20 | $7.70 | $7.20 | $7.68 | $7.59 | 91,044,330 |
| 2019-03-28 | $7.22 | $7.40 | $7.16 | $7.21 | $7.12 | 26,387,120 |
| 2019-03-27 | $7.26 | $7.37 | $7.21 | $7.24 | $7.15 | 24,874,460 |
| 2019-03-26 | $7.43 | $7.48 | $7.16 | $7.21 | $7.12 | 36,108,730 |
| 2019-03-25 | $7.47 | $7.62 | $7.38 | $7.39 | $7.30 | 36,293,270 |
| 2019-03-22 | $7.72 | $7.79 | $7.49 | $7.64 | $7.55 | 42,892,140 |
| 2019-03-21 | $7.64 | $7.93 | $7.54 | $7.72 | $7.63 | 80,383,990 |
| 2019-03-20 | $7.45 | $7.74 | $7.44 | $7.65 | $7.56 | 64,832,010 |
| 2019-03-19 | $7.53 | $7.58 | $7.42 | $7.45 | $7.36 | 32,883,140 |
| 2019-03-18 | $7.34 | $7.54 | $7.25 | $7.53 | $7.44 | 43,952,060 |
| 2019-03-15 | $7.35 | $7.46 | $7.25 | $7.37 | $7.28 | 38,897,770 |
| 2019-03-14 | $7.41 | $7.62 | $7.16 | $7.25 | $7.16 | 56,883,900 |
| 2019-03-13 | $7.66 | $7.73 | $7.40 | $7.49 | $7.40 | 67,071,310 |
| 2019-03-12 | $7.64 | $7.85 | $7.57 | $7.67 | $7.58 | 78,609,370 |
| 2019-03-11 | $7.37 | $7.72 | $7.32 | $7.60 | $7.51 | 68,545,560 |
| 2019-03-08 | $7.92 | $8.08 | $7.52 | $7.52 | $7.43 | 129,381,560 |
| 2019-03-07 | $8.09 | $8.62 | $7.90 | $8.36 | $8.26 | 168,108,440 |
| 2019-03-06 | $7.79 | $8.20 | $7.76 | $8.10 | $8.00 | 127,763,050 |
| 2019-03-05 | $7.67 | $7.84 | $7.61 | $7.77 | $7.68 | 65,286,060 |
| 2019-03-04 | $7.75 | $8.21 | $7.61 | $7.73 | $7.64 | 118,074,230 |
| 2019-03-01 | $7.58 | $7.83 | $7.46 | $7.68 | $7.59 | 80,636,440 |
| 2019-02-28 | $7.67 | $7.77 | $7.31 | $7.44 | $7.35 | 76,707,260 |
| 2019-02-27 | $7.75 | $8.04 | $7.52 | $7.73 | $7.64 | 110,856,350 |
| 2019-02-26 | $8.10 | $8.44 | $7.73 | $7.75 | $7.66 | 194,955,150 |
| 2019-02-25 | $7.65 | $8.05 | $7.40 | $8.05 | $7.95 | 184,190,880 |
| 2019-02-22 | $6.70 | $7.32 | $6.63 | $7.32 | $7.23 | 142,857,920 |
| 2019-02-21 | $6.65 | $6.97 | $6.61 | $6.65 | $6.57 | 85,286,620 |
| 2019-02-20 | $6.69 | $6.77 | $6.60 | $6.69 | $6.61 | 42,335,960 |
| 2019-02-19 | $6.70 | $6.93 | $6.57 | $6.66 | $6.58 | 77,587,710 |
| 2019-02-18 | $6.46 | $6.84 | $6.46 | $6.71 | $6.63 | 77,290,700 |
| 2019-02-15 | $6.49 | $6.57 | $6.38 | $6.39 | $6.31 | 44,543,650 |
| 2019-02-14 | $6.55 | $6.60 | $6.46 | $6.52 | $6.44 | 48,521,440 |
| 2019-02-13 | $6.32 | $6.65 | $6.26 | $6.55 | $6.47 | 84,823,890 |
| 2019-02-12 | $6.33 | $6.37 | $6.24 | $6.32 | $6.24 | 42,614,290 |
| 2019-02-11 | $6.26 | $6.34 | $6.22 | $6.34 | $6.26 | 36,749,240 |
| 2019-02-08 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
| 2019-02-07 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
| 2019-02-06 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
| 2019-02-05 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
| 2019-02-04 | $6.25 | $6.25 | $6.25 | $6.25 | $6.18 | 0 |
| 2019-02-01 | $6.27 | $6.33 | $6.17 | $6.25 | $6.18 | 45,410,870 |
| 2019-01-31 | $5.98 | $6.22 | $5.97 | $6.12 | $6.05 | 57,011,200 |
| 2019-01-30 | $6.05 | $6.14 | $5.92 | $5.96 | $5.89 | 28,470,250 |
| 2019-01-29 | $6.08 | $6.13 | $5.92 | $6.07 | $6.00 | 35,575,860 |
| 2019-01-28 | $6.16 | $6.20 | $5.98 | $6.14 | $6.07 | 59,400,910 |
| 2019-01-25 | $6.33 | $6.35 | $6.09 | $6.09 | $6.02 | 83,734,900 |
| 2019-01-24 | $6.45 | $6.65 | $6.43 | $6.44 | $6.36 | 93,312,900 |
| 2019-01-23 | $6.46 | $6.53 | $6.42 | $6.51 | $6.43 | 36,122,550 |
| 2019-01-22 | $6.47 | $6.57 | $6.40 | $6.48 | $6.40 | 56,334,410 |
| 2019-01-21 | $6.48 | $6.56 | $6.42 | $6.46 | $6.38 | 49,673,640 |
| 2019-01-18 | $6.51 | $6.54 | $6.41 | $6.52 | $6.44 | 68,033,880 |
| 2019-01-17 | $6.56 | $6.59 | $6.47 | $6.49 | $6.41 | 61,415,180 |
| 2019-01-16 | $6.70 | $6.72 | $6.45 | $6.52 | $6.44 | 113,261,140 |
| 2019-01-15 | $6.72 | $6.94 | $6.70 | $6.83 | $6.75 | 147,535,980 |
| 2019-01-14 | $6.85 | $6.85 | $6.69 | $6.78 | $6.70 | 83,299,020 |
| 2019-01-11 | $6.93 | $6.97 | $6.68 | $6.80 | $6.72 | 119,258,500 |
| 2019-01-10 | $7.25 | $7.30 | $6.85 | $6.91 | $6.83 | 168,430,880 |
| 2019-01-09 | $7.20 | $7.55 | $7.14 | $7.40 | $7.31 | 222,056,210 |
| 2019-01-08 | $7.40 | $7.50 | $7.08 | $7.37 | $7.28 | 279,075,590 |
| 2019-01-07 | $7.05 | $7.05 | $7.05 | $7.05 | $6.97 | 28,414,310 |
| 2019-01-04 | $5.87 | $6.41 | $5.87 | $6.41 | $6.33 | 110,758,330 |
| 2019-01-03 | $5.31 | $5.83 | $5.30 | $5.83 | $5.76 | 94,301,080 |
| 2019-01-02 | $5.27 | $5.35 | $5.25 | $5.30 | $5.24 | 11,574,360 |
| 2019-01-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.25 | 0 |
| 2018-12-31 | $5.31 | $5.31 | $5.31 | $5.31 | $5.25 | 0 |
| 2018-12-28 | $5.14 | $5.37 | $5.12 | $5.31 | $5.25 | 19,330,380 |
| 2018-12-27 | $5.19 | $5.22 | $5.11 | $5.14 | $5.08 | 10,149,820 |
| 2018-12-26 | $5.00 | $5.15 | $5.00 | $5.10 | $5.04 | 10,930,860 |
| 2018-12-25 | $5.03 | $5.06 | $4.85 | $5.03 | $4.97 | 13,368,660 |
| 2018-12-24 | $5.11 | $5.15 | $5.09 | $5.10 | $5.04 | 4,975,670 |
| 2018-12-21 | $5.19 | $5.24 | $5.08 | $5.12 | $5.06 | 8,654,770 |
| 2018-12-20 | $5.10 | $5.27 | $5.09 | $5.20 | $5.14 | 9,903,280 |
| 2018-12-19 | $5.22 | $5.23 | $5.14 | $5.16 | $5.10 | 5,514,590 |
| 2018-12-18 | $5.18 | $5.27 | $5.15 | $5.21 | $5.15 | 7,384,240 |
| 2018-12-17 | $5.22 | $5.27 | $5.15 | $5.25 | $5.19 | 8,563,850 |
| 2018-12-14 | $5.36 | $5.39 | $5.21 | $5.22 | $5.16 | 11,613,500 |
| 2018-12-13 | $5.35 | $5.46 | $5.30 | $5.39 | $5.33 | 12,731,130 |
| 2018-12-12 | $5.38 | $5.44 | $5.34 | $5.36 | $5.30 | 7,531,530 |
| 2018-12-11 | $5.35 | $5.39 | $5.31 | $5.35 | $5.29 | 7,139,110 |
| 2018-12-10 | $5.42 | $5.43 | $5.30 | $5.33 | $5.27 | 9,505,110 |
| 2018-12-07 | $5.45 | $5.49 | $5.42 | $5.46 | $5.39 | 7,530,930 |
| 2018-12-06 | $5.53 | $5.55 | $5.41 | $5.44 | $5.38 | 13,451,780 |
| 2018-12-05 | $5.60 | $5.62 | $5.49 | $5.61 | $5.54 | 16,915,800 |
| 2018-12-04 | $5.63 | $5.68 | $5.60 | $5.66 | $5.59 | 13,116,260 |
| 2018-12-03 | $5.70 | $5.77 | $5.55 | $5.61 | $5.54 | 24,640,550 |
| 2018-11-30 | $5.41 | $5.48 | $5.30 | $5.47 | $5.40 | 13,060,750 |
| 2018-11-29 | $5.63 | $5.68 | $5.42 | $5.43 | $5.37 | 15,672,910 |
| 2018-11-28 | $5.45 | $5.63 | $5.42 | $5.61 | $5.54 | 17,110,430 |
| 2018-11-27 | $5.50 | $5.54 | $5.43 | $5.49 | $5.42 | 10,341,080 |
| 2018-11-26 | $5.49 | $5.54 | $5.42 | $5.45 | $5.39 | 11,309,770 |
| 2018-11-23 | $5.67 | $5.74 | $5.45 | $5.47 | $5.40 | 19,544,810 |
| 2018-11-22 | $5.74 | $5.77 | $5.60 | $5.68 | $5.61 | 16,425,470 |
| 2018-11-21 | $5.68 | $5.80 | $5.65 | $5.72 | $5.65 | 18,559,540 |
| 2018-11-20 | $5.86 | $5.96 | $5.70 | $5.71 | $5.64 | 29,835,260 |
| 2018-11-19 | $5.82 | $6.02 | $5.76 | $5.95 | $5.88 | 46,407,590 |
| 2018-11-16 | $5.70 | $5.97 | $5.66 | $5.82 | $5.75 | 45,315,870 |
| 2018-11-15 | $5.48 | $5.78 | $5.48 | $5.69 | $5.62 | 42,295,210 |
| 2018-11-14 | $5.54 | $5.64 | $5.49 | $5.52 | $5.45 | 27,527,340 |
| 2018-11-13 | $5.37 | $5.66 | $5.33 | $5.56 | $5.49 | 39,029,990 |
| 2018-11-12 | $5.37 | $5.44 | $5.33 | $5.42 | $5.36 | 14,757,360 |
| 2018-11-09 | $5.44 | $5.45 | $5.35 | $5.36 | $5.30 | 16,362,070 |
| 2018-11-08 | $5.51 | $5.59 | $5.34 | $5.38 | $5.32 | 19,816,730 |
| 2018-11-07 | $5.51 | $5.59 | $5.41 | $5.44 | $5.38 | 17,170,110 |
| 2018-11-06 | $5.60 | $5.69 | $5.48 | $5.56 | $5.49 | 20,328,280 |
| 2018-11-05 | $5.56 | $5.65 | $5.51 | $5.63 | $5.56 | 25,333,710 |
| 2018-11-02 | $5.54 | $5.65 | $5.50 | $5.58 | $5.51 | 25,695,100 |
| 2018-11-01 | $5.42 | $5.83 | $5.42 | $5.50 | $5.43 | 36,826,140 |
| 2018-10-31 | $5.49 | $5.60 | $5.37 | $5.44 | $5.38 | 23,288,590 |
| 2018-10-30 | $5.33 | $5.64 | $5.20 | $5.50 | $5.43 | 36,123,070 |
| 2018-10-29 | $5.30 | $5.44 | $5.25 | $5.29 | $5.23 | 14,661,970 |
| 2018-10-26 | $5.49 | $5.53 | $5.32 | $5.36 | $5.30 | 25,398,620 |
| 2018-10-25 | $5.11 | $5.49 | $5.08 | $5.49 | $5.42 | 38,334,410 |
| 2018-10-24 | $5.16 | $5.50 | $5.10 | $5.30 | $5.24 | 35,482,720 |
| 2018-10-23 | $5.50 | $5.55 | $5.17 | $5.23 | $5.17 | 45,353,850 |
| 2018-10-22 | $4.80 | $5.28 | $4.80 | $5.28 | $5.22 | 41,439,060 |
| 2018-10-19 | $4.50 | $4.80 | $4.48 | $4.80 | $4.74 | 23,048,560 |
| 2018-10-18 | $4.56 | $4.75 | $4.54 | $4.63 | $4.57 | 20,116,900 |
| 2018-10-17 | $4.58 | $4.60 | $4.44 | $4.56 | $4.51 | 12,112,080 |
| 2018-10-16 | $4.50 | $4.59 | $4.43 | $4.48 | $4.43 | 11,288,040 |
| 2018-10-15 | $4.57 | $4.63 | $4.47 | $4.47 | $4.42 | 10,838,950 |
| 2018-10-12 | $4.79 | $4.79 | $4.46 | $4.54 | $4.49 | 17,999,300 |
| 2018-10-11 | $5.13 | $5.14 | $4.74 | $4.79 | $4.73 | 22,350,880 |
| 2018-10-10 | $5.31 | $5.32 | $5.25 | $5.27 | $5.21 | 5,794,660 |
| 2018-10-09 | $5.31 | $5.38 | $5.27 | $5.29 | $5.23 | 6,012,600 |
| 2018-10-08 | $5.46 | $5.47 | $5.30 | $5.31 | $5.25 | 9,440,880 |
| 2018-10-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 0 |
| 2018-10-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 0 |
| 2018-10-03 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 0 |
| 2018-10-02 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 0 |
| 2018-10-01 | $5.52 | $5.52 | $5.52 | $5.52 | $5.45 | 0 |
| 2018-09-28 | $5.45 | $5.55 | $5.45 | $5.52 | $5.45 | 6,522,400 |
| 2018-09-27 | $5.53 | $5.57 | $5.46 | $5.46 | $5.39 | 8,225,700 |
| 2018-09-26 | $5.54 | $5.59 | $5.50 | $5.51 | $5.44 | 9,176,840 |
| 2018-09-25 | $5.55 | $5.58 | $5.45 | $5.50 | $5.43 | 7,090,700 |
| 2018-09-24 | $5.56 | $5.56 | $5.56 | $5.56 | $5.49 | 0 |
| 2018-09-21 | $5.48 | $5.59 | $5.42 | $5.56 | $5.49 | 10,892,450 |
| 2018-09-20 | $5.48 | $5.54 | $5.44 | $5.47 | $5.40 | 6,326,620 |
| 2018-09-19 | $5.41 | $5.53 | $5.40 | $5.48 | $5.41 | 10,193,740 |
| 2018-09-18 | $5.20 | $5.45 | $5.20 | $5.44 | $5.38 | 14,451,920 |
| 2018-09-17 | $5.42 | $5.44 | $5.20 | $5.20 | $5.14 | 12,977,550 |
| 2018-09-14 | $5.46 | $5.48 | $5.42 | $5.43 | $5.37 | 4,923,400 |
| 2018-09-13 | $5.49 | $5.50 | $5.42 | $5.46 | $5.39 | 6,490,920 |
| 2018-09-12 | $5.42 | $5.48 | $5.38 | $5.43 | $5.37 | 6,500,780 |
| 2018-09-11 | $5.43 | $5.49 | $5.36 | $5.42 | $5.36 | 11,741,500 |
| 2018-09-10 | $5.87 | $5.89 | $5.41 | $5.45 | $5.39 | 27,126,920 |
| 2018-09-07 | $5.87 | $5.94 | $5.83 | $5.86 | $5.79 | 5,863,360 |
| 2018-09-06 | $5.88 | $5.92 | $5.85 | $5.87 | $5.80 | 6,108,270 |
| 2018-09-05 | $5.94 | $5.97 | $5.88 | $5.88 | $5.81 | 5,941,200 |
| 2018-09-04 | $5.89 | $5.96 | $5.86 | $5.95 | $5.88 | 8,645,730 |
| 2018-09-03 | $5.99 | $6.00 | $5.83 | $5.90 | $5.83 | 8,602,990 |
| 2018-08-31 | $5.94 | $5.99 | $5.92 | $5.96 | $5.89 | 8,489,050 |
| 2018-08-30 | $6.02 | $6.06 | $5.93 | $5.94 | $5.87 | 7,458,340 |
| 2018-08-29 | $6.06 | $6.08 | $6.01 | $6.05 | $5.98 | 6,793,350 |
| 2018-08-28 | $6.11 | $6.12 | $6.03 | $6.07 | $6.00 | 8,855,850 |
| 2018-08-27 | $6.01 | $6.11 | $6.01 | $6.09 | $6.02 | 16,160,440 |
| 2018-08-24 | $5.95 | $6.07 | $5.90 | $6.02 | $5.95 | 11,836,620 |
| 2018-08-23 | $5.95 | $6.02 | $5.88 | $5.97 | $5.90 | 11,342,340 |
| 2018-08-22 | $5.99 | $5.99 | $5.93 | $5.95 | $5.88 | 5,750,940 |
| 2018-08-21 | $5.94 | $6.03 | $5.92 | $5.99 | $5.92 | 10,812,900 |
| 2018-08-20 | $5.95 | $6.03 | $5.83 | $5.99 | $5.92 | 12,540,600 |
| 2018-08-17 | $6.05 | $6.08 | $5.90 | $5.93 | $5.86 | 13,286,760 |
| 2018-08-16 | $5.88 | $6.10 | $5.82 | $5.99 | $5.92 | 17,615,300 |
| 2018-08-15 | $6.13 | $6.13 | $5.91 | $5.92 | $5.85 | 18,070,000 |
| 2018-08-14 | $6.17 | $6.19 | $6.08 | $6.12 | $6.05 | 8,993,450 |
| 2018-08-13 | $6.14 | $6.22 | $6.04 | $6.19 | $6.12 | 10,613,400 |
| 2018-08-10 | $6.11 | $6.19 | $6.10 | $6.14 | $6.07 | 9,904,780 |
| 2018-08-09 | $6.03 | $6.20 | $6.02 | $6.13 | $6.06 | 16,327,130 |
| 2018-08-08 | $6.44 | $6.45 | $6.00 | $6.06 | $5.99 | 25,323,830 |
| 2018-08-07 | $6.33 | $6.46 | $6.27 | $6.44 | $6.36 | 15,093,560 |
| 2018-08-06 | $6.35 | $6.52 | $6.28 | $6.32 | $6.24 | 12,851,400 |
| 2018-08-03 | $6.38 | $6.48 | $6.34 | $6.39 | $6.31 | 9,829,310 |
| 2018-08-02 | $6.57 | $6.62 | $6.23 | $6.38 | $6.30 | 20,480,150 |
| 2018-08-01 | $6.79 | $6.87 | $6.62 | $6.63 | $6.54 | 16,322,960 |
| 2018-07-31 | $6.82 | $6.85 | $6.74 | $6.79 | $6.70 | 10,940,950 |
| 2018-07-30 | $6.77 | $6.93 | $6.76 | $6.83 | $6.74 | 13,480,970 |
| 2018-07-27 | $6.79 | $6.95 | $6.77 | $6.82 | $6.73 | 18,686,580 |
| 2018-07-26 | $6.88 | $6.94 | $6.79 | $6.81 | $6.72 | 18,407,430 |
| 2018-07-25 | $6.90 | $6.91 | $6.80 | $6.86 | $6.77 | 20,925,140 |
| 2018-07-24 | $6.88 | $7.03 | $6.82 | $6.88 | $6.79 | 41,126,780 |
| 2018-07-23 | $6.68 | $6.96 | $6.60 | $6.88 | $6.79 | 39,012,460 |
| 2018-07-20 | $6.42 | $6.77 | $6.38 | $6.73 | $6.64 | 40,390,720 |
| 2018-07-19 | $6.38 | $6.51 | $6.37 | $6.42 | $6.33 | 13,254,610 |
| 2018-07-18 | $6.46 | $6.50 | $6.37 | $6.41 | $6.32 | 14,774,140 |
| 2018-07-17 | $6.62 | $6.65 | $6.37 | $6.45 | $6.36 | 23,396,770 |
| 2018-07-16 | $6.67 | $6.70 | $6.56 | $6.65 | $6.56 | 12,225,290 |
| 2018-07-13 | $6.69 | $6.77 | $6.64 | $6.65 | $6.56 | 16,618,150 |
| 2018-07-12 | $6.52 | $6.77 | $6.51 | $6.71 | $6.62 | 27,307,270 |
| 2018-07-11 | $6.60 | $6.64 | $6.46 | $6.52 | $6.43 | 25,570,670 |
| 2018-07-10 | $6.70 | $6.78 | $6.66 | $6.76 | $6.67 | 25,821,480 |
| 2018-07-09 | $6.61 | $6.80 | $6.57 | $6.79 | $6.70 | 38,189,700 |
| 2018-07-06 | $6.56 | $6.74 | $6.36 | $6.60 | $6.51 | 40,184,420 |
| 2018-07-05 | $6.51 | $6.67 | $6.50 | $6.56 | $6.47 | 25,665,500 |
| 2018-07-04 | $6.69 | $6.72 | $6.48 | $6.57 | $6.48 | 31,390,200 |
| 2018-07-03 | $6.63 | $6.77 | $6.60 | $6.75 | $6.66 | 44,398,600 |
| 2018-07-02 | $6.61 | $6.75 | $6.53 | $6.68 | $6.59 | 44,985,820 |
| 2018-06-29 | $6.47 | $6.82 | $6.45 | $6.69 | $6.60 | 71,232,980 |
| 2018-06-28 | $6.16 | $6.79 | $6.14 | $6.57 | $6.48 | 91,322,670 |
| 2018-06-27 | $6.21 | $6.24 | $6.08 | $6.17 | $6.09 | 18,028,640 |
| 2018-06-26 | $6.14 | $6.32 | $6.11 | $6.23 | $6.15 | 23,023,960 |
| 2018-06-25 | $6.32 | $6.33 | $6.18 | $6.22 | $6.14 | 23,217,680 |
| 2018-06-22 | $6.07 | $6.33 | $6.07 | $6.29 | $6.21 | 34,351,670 |
| 2018-06-21 | $6.18 | $6.24 | $6.07 | $6.13 | $6.05 | 31,479,860 |
| 2018-06-20 | $5.82 | $6.28 | $5.76 | $6.21 | $6.13 | 47,684,420 |
| 2018-06-19 | $5.89 | $6.16 | $5.73 | $5.94 | $5.86 | 46,958,660 |
| 2018-06-18 | $5.92 | $5.92 | $5.92 | $5.92 | $5.84 | 0 |
| 2018-06-15 | $5.91 | $5.97 | $5.87 | $5.92 | $5.84 | 11,291,050 |
| 2018-06-14 | $5.80 | $5.92 | $5.78 | $5.91 | $5.83 | 11,024,340 |
| 2018-06-13 | $5.86 | $5.86 | $5.80 | $5.81 | $5.73 | 5,267,710 |
| 2018-06-12 | $5.87 | $5.88 | $5.81 | $5.87 | $5.79 | 6,371,960 |
| 2018-06-11 | $5.82 | $5.89 | $5.80 | $5.88 | $5.80 | 7,148,560 |
| 2018-06-08 | $5.92 | $5.93 | $5.79 | $5.82 | $5.74 | 11,767,460 |
| 2018-06-07 | $5.90 | $6.02 | $5.89 | $5.94 | $5.86 | 13,579,950 |
| 2018-06-06 | $5.91 | $5.95 | $5.84 | $5.90 | $5.82 | 9,508,900 |
| 2018-06-05 | $5.94 | $5.96 | $5.88 | $5.96 | $5.88 | 7,562,720 |
| 2018-06-04 | $5.96 | $6.02 | $5.91 | $5.94 | $5.86 | 6,627,320 |
| 2018-06-01 | $5.86 | $6.03 | $5.82 | $5.96 | $5.88 | 13,472,580 |
| 2018-05-31 | $5.82 | $5.89 | $5.80 | $5.87 | $5.79 | 9,417,650 |
| 2018-05-30 | $5.88 | $5.94 | $5.77 | $5.79 | $5.71 | 12,220,240 |
| 2018-05-29 | $6.05 | $6.09 | $5.99 | $6.00 | $5.92 | 7,421,300 |
| 2018-05-28 | $6.07 | $6.08 | $6.02 | $6.06 | $5.98 | 6,419,830 |
| 2018-05-25 | $6.10 | $6.15 | $6.04 | $6.08 | $6.00 | 8,322,310 |
| 2018-05-24 | $6.11 | $6.14 | $6.07 | $6.11 | $6.03 | 7,802,300 |
| 2018-05-23 | $6.16 | $6.17 | $6.11 | $6.11 | $6.03 | 7,388,360 |
| 2018-05-22 | $6.22 | $6.23 | $6.12 | $6.16 | $6.08 | 11,008,260 |
| 2018-05-21 | $6.25 | $6.27 | $6.20 | $6.22 | $6.14 | 15,090,130 |
| 2018-05-18 | $6.12 | $6.20 | $6.10 | $6.20 | $6.12 | 9,074,660 |
| 2018-05-17 | $6.17 | $6.20 | $6.10 | $6.12 | $6.04 | 8,207,100 |
| 2018-05-16 | $6.22 | $6.22 | $6.13 | $6.14 | $6.06 | 12,248,500 |
| 2018-05-15 | $6.20 | $6.34 | $6.17 | $6.25 | $6.17 | 22,614,290 |
| 2018-05-14 | $6.16 | $6.21 | $6.14 | $6.15 | $6.07 | 10,105,130 |
| 2018-05-11 | $6.22 | $6.23 | $6.15 | $6.16 | $6.08 | 10,651,700 |
| 2018-05-10 | $6.16 | $6.20 | $6.12 | $6.19 | $6.11 | 12,754,840 |
| 2018-05-09 | $6.18 | $6.19 | $6.10 | $6.13 | $6.05 | 11,254,600 |
| 2018-05-08 | $6.16 | $6.19 | $6.13 | $6.17 | $6.09 | 15,567,600 |
| 2018-05-07 | $6.20 | $6.25 | $6.17 | $6.17 | $6.09 | 15,892,540 |
| 2018-05-04 | $6.17 | $6.18 | $6.10 | $6.14 | $6.06 | 16,418,860 |
| 2018-05-03 | $5.99 | $6.25 | $5.97 | $6.19 | $6.11 | 36,243,760 |
| 2018-05-02 | $6.00 | $6.12 | $5.96 | $5.97 | $5.89 | 16,077,560 |
| 2018-05-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.84 | 0 |
| 2018-04-30 | $5.92 | $5.92 | $5.92 | $5.92 | $5.84 | 0 |
| 2018-04-27 | $5.80 | $5.94 | $5.79 | $5.92 | $5.84 | 9,652,400 |
| 2018-04-26 | $5.93 | $5.96 | $5.77 | $5.79 | $5.71 | 11,622,640 |
| 2018-04-25 | $5.87 | $5.97 | $5.84 | $5.93 | $5.85 | 10,438,560 |
| 2018-04-24 | $5.78 | $5.91 | $5.78 | $5.88 | $5.80 | 9,582,830 |
| 2018-04-23 | $5.76 | $5.81 | $5.72 | $5.77 | $5.69 | 6,886,000 |
| 2018-04-20 | $5.93 | $5.94 | $5.73 | $5.75 | $5.67 | 12,154,690 |
| 2018-04-19 | $5.90 | $5.98 | $5.86 | $5.94 | $5.86 | 10,300,900 |
| 2018-04-18 | $5.97 | $5.98 | $5.86 | $5.91 | $5.83 | 10,204,240 |
| 2018-04-17 | $5.90 | $6.00 | $5.88 | $5.89 | $5.81 | 11,711,100 |
| 2018-04-16 | $6.03 | $6.06 | $5.89 | $5.90 | $5.82 | 12,552,700 |
| 2018-04-13 | $6.12 | $6.15 | $6.03 | $6.03 | $5.95 | 9,860,100 |
| 2018-04-12 | $6.14 | $6.20 | $6.09 | $6.10 | $6.02 | 12,991,880 |
| 2018-04-11 | $6.16 | $6.25 | $6.13 | $6.16 | $6.08 | 15,722,360 |
| 2018-04-10 | $6.15 | $6.20 | $6.11 | $6.18 | $6.10 | 8,938,260 |
| 2018-04-09 | $6.10 | $6.14 | $6.07 | $6.10 | $6.02 | 8,082,020 |
| 2018-04-06 | $6.12 | $6.12 | $6.12 | $6.12 | $6.04 | 0 |
| 2018-04-05 | $6.12 | $6.12 | $6.12 | $6.12 | $6.04 | 0 |
| 2018-04-04 | $6.20 | $6.24 | $6.11 | $6.12 | $6.04 | 8,371,690 |
| 2018-04-03 | $6.19 | $6.25 | $6.15 | $6.19 | $6.11 | 9,184,150 |
| 2018-04-02 | $6.22 | $6.31 | $6.19 | $6.24 | $6.16 | 11,561,500 |
| 2018-03-30 | $6.23 | $6.26 | $6.17 | $6.20 | $6.12 | 9,612,800 |
| 2018-03-29 | $6.13 | $6.26 | $6.12 | $6.23 | $6.15 | 13,028,940 |
| 2018-03-28 | $6.06 | $6.16 | $6.03 | $6.13 | $6.05 | 8,919,680 |
| 2018-03-27 | $6.05 | $6.15 | $6.05 | $6.12 | $6.04 | 10,516,090 |
| 2018-03-26 | $5.87 | $6.03 | $5.78 | $6.02 | $5.94 | 11,650,050 |
| 2018-03-23 | $6.29 | $6.29 | $5.80 | $5.94 | $5.86 | 23,052,160 |
| 2018-03-22 | $6.39 | $6.48 | $6.36 | $6.37 | $6.28 | 10,152,100 |
| 2018-03-21 | $6.39 | $6.52 | $6.38 | $6.42 | $6.33 | 15,124,950 |
| 2018-03-20 | $6.36 | $6.40 | $6.34 | $6.37 | $6.28 | 7,774,070 |
| 2018-03-19 | $6.39 | $6.44 | $6.35 | $6.40 | $6.31 | 6,557,800 |
| 2018-03-16 | $6.43 | $6.45 | $6.39 | $6.40 | $6.31 | 7,324,300 |
| 2018-03-15 | $6.46 | $6.50 | $6.38 | $6.43 | $6.34 | 9,376,240 |
| 2018-03-14 | $6.51 | $6.55 | $6.48 | $6.49 | $6.40 | 8,416,470 |
| 2018-03-13 | $6.58 | $6.58 | $6.51 | $6.52 | $6.43 | 14,513,500 |
| 2018-03-12 | $6.64 | $6.68 | $6.56 | $6.62 | $6.53 | 21,909,220 |
| 2018-03-09 | $6.47 | $6.53 | $6.40 | $6.52 | $6.43 | 15,889,980 |
| 2018-03-08 | $6.47 | $6.50 | $6.43 | $6.47 | $6.38 | 9,660,530 |
| 2018-03-07 | $6.51 | $6.59 | $6.47 | $6.48 | $6.39 | 10,074,700 |
| 2018-03-06 | $6.45 | $6.56 | $6.44 | $6.55 | $6.46 | 13,585,010 |
| 2018-03-05 | $6.41 | $6.46 | $6.40 | $6.44 | $6.35 | 6,852,000 |
| 2018-03-02 | $6.48 | $6.50 | $6.41 | $6.41 | $6.32 | 10,583,990 |
| 2018-03-01 | $6.46 | $6.54 | $6.42 | $6.51 | $6.42 | 8,340,130 |
| 2018-02-28 | $6.41 | $6.56 | $6.36 | $6.49 | $6.40 | 13,515,970 |
| 2018-02-27 | $6.51 | $6.51 | $6.45 | $6.47 | $6.38 | 9,206,350 |
| 2018-02-26 | $6.39 | $6.56 | $6.34 | $6.52 | $6.43 | 16,447,960 |
| 2018-02-23 | $6.37 | $6.41 | $6.33 | $6.38 | $6.29 | 9,028,900 |
| 2018-02-22 | $6.39 | $6.48 | $6.31 | $6.37 | $6.28 | 19,092,140 |
| 2018-02-21 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 0 |
| 2018-02-20 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 0 |
| 2018-02-19 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 0 |
| 2018-02-16 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 0 |
| 2018-02-15 | $6.34 | $6.34 | $6.34 | $6.34 | $6.25 | 0 |
| 2018-02-14 | $6.32 | $6.36 | $6.29 | $6.34 | $6.25 | 7,007,440 |
| 2018-02-13 | $6.33 | $6.43 | $6.32 | $6.32 | $6.23 | 9,775,700 |
| 2018-02-12 | $6.30 | $6.36 | $6.28 | $6.29 | $6.21 | 11,754,870 |
| 2018-02-09 | $6.57 | $6.66 | $6.16 | $6.28 | $6.20 | 24,892,960 |
| 2018-02-08 | $6.68 | $6.76 | $6.66 | $6.75 | $6.66 | 11,303,880 |
| 2018-02-07 | $6.78 | $6.84 | $6.61 | $6.67 | $6.58 | 15,553,910 |
| 2018-02-06 | $6.90 | $6.99 | $6.66 | $6.67 | $6.58 | 22,732,510 |
| 2018-02-05 | $6.88 | $7.05 | $6.82 | $7.01 | $6.92 | 14,003,300 |
| 2018-02-02 | $6.86 | $6.96 | $6.70 | $6.95 | $6.86 | 18,223,510 |
| 2018-02-01 | $7.05 | $7.08 | $6.85 | $6.86 | $6.77 | 23,033,340 |
| 2018-01-31 | $7.18 | $7.22 | $7.02 | $7.04 | $6.95 | 22,266,440 |
| 2018-01-30 | $7.21 | $7.27 | $7.18 | $7.22 | $7.12 | 15,486,890 |
| 2018-01-29 | $7.37 | $7.43 | $7.20 | $7.23 | $7.13 | 26,882,320 |
| 2018-01-26 | $7.40 | $7.47 | $7.37 | $7.38 | $7.28 | 24,403,260 |
| 2018-01-25 | $7.51 | $7.55 | $7.41 | $7.42 | $7.32 | 33,280,610 |
| 2018-01-24 | $7.46 | $7.60 | $7.33 | $7.58 | $7.48 | 61,142,510 |
| 2018-01-23 | $7.38 | $7.50 | $7.35 | $7.43 | $7.33 | 27,609,830 |
| 2018-01-22 | $7.36 | $7.47 | $7.31 | $7.40 | $7.30 | 31,077,900 |
| 2018-01-19 | $7.15 | $7.56 | $7.14 | $7.43 | $7.33 | 67,665,590 |
| 2018-01-18 | $7.16 | $7.28 | $7.13 | $7.19 | $7.09 | 25,607,890 |
| 2018-01-17 | $7.03 | $7.35 | $7.03 | $7.19 | $7.09 | 50,991,200 |
| 2018-01-16 | $6.86 | $7.03 | $6.85 | $7.02 | $6.93 | 13,379,090 |
| 2018-01-15 | $7.01 | $7.07 | $6.84 | $6.88 | $6.79 | 23,594,450 |
| 2018-01-12 | $7.09 | $7.16 | $7.01 | $7.04 | $6.95 | 17,863,040 |
| 2018-01-11 | $7.08 | $7.12 | $7.04 | $7.09 | $6.99 | 16,641,090 |
| 2018-01-10 | $7.18 | $7.24 | $7.07 | $7.12 | $7.02 | 16,939,180 |
| 2018-01-09 | $7.25 | $7.30 | $7.12 | $7.18 | $7.08 | 19,445,000 |
| 2018-01-08 | $7.13 | $7.43 | $7.12 | $7.26 | $7.16 | 36,618,560 |
| 2018-01-05 | $7.13 | $7.23 | $7.10 | $7.13 | $7.03 | 18,404,130 |
| 2018-01-04 | $7.18 | $7.18 | $7.12 | $7.14 | $7.04 | 16,183,100 |
| 2018-01-03 | $6.99 | $7.24 | $6.97 | $7.19 | $7.09 | 38,548,330 |
| 2018-01-02 | $6.90 | $7.01 | $6.90 | $6.99 | $6.90 | 17,827,050 |
| 2018-01-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.80 | 0 |
| 2017-12-29 | $6.86 | $6.91 | $6.83 | $6.89 | $6.80 | 9,102,710 |
| 2017-12-28 | $6.83 | $7.00 | $6.81 | $6.87 | $6.78 | 20,010,690 |
| 2017-12-27 | $6.97 | $6.97 | $6.85 | $6.86 | $6.77 | 14,540,030 |
| 2017-12-26 | $6.90 | $6.98 | $6.87 | $6.97 | $6.88 | 10,515,220 |
| 2017-12-25 | $6.91 | $6.99 | $6.90 | $6.91 | $6.82 | 10,498,580 |
| 2017-12-22 | $6.97 | $6.99 | $6.92 | $6.93 | $6.84 | 8,737,730 |
| 2017-12-21 | $6.99 | $7.05 | $6.89 | $6.99 | $6.90 | 18,036,720 |
| 2017-12-20 | $6.95 | $7.02 | $6.89 | $7.00 | $6.91 | 15,940,380 |
| 2017-12-19 | $6.92 | $6.99 | $6.92 | $6.96 | $6.87 | 9,803,680 |
| 2017-12-18 | $7.02 | $7.05 | $6.91 | $6.92 | $6.83 | 12,861,600 |
| 2017-12-15 | $7.01 | $7.05 | $6.96 | $7.01 | $6.92 | 9,591,730 |
| 2017-12-14 | $7.00 | $7.05 | $6.97 | $7.00 | $6.91 | 8,225,240 |
| 2017-12-13 | $7.00 | $7.05 | $6.95 | $7.03 | $6.94 | 11,326,320 |
| 2017-12-12 | $7.16 | $7.16 | $7.01 | $7.02 | $6.93 | 16,577,260 |
| 2017-12-11 | $7.10 | $7.18 | $7.10 | $7.16 | $7.06 | 18,431,060 |
| 2017-12-08 | $7.08 | $7.15 | $7.08 | $7.11 | $7.01 | 20,381,830 |
| 2017-12-07 | $7.22 | $7.23 | $7.10 | $7.11 | $7.01 | 18,115,450 |
| 2017-12-06 | $7.29 | $7.33 | $7.15 | $7.24 | $7.14 | 18,995,870 |
| 2017-12-05 | $7.50 | $7.53 | $7.26 | $7.30 | $7.20 | 30,875,600 |
| 2017-12-04 | $7.62 | $7.70 | $7.54 | $7.57 | $7.47 | 18,589,940 |
| 2017-12-01 | $7.60 | $7.71 | $7.58 | $7.63 | $7.53 | 15,825,620 |
| 2017-11-30 | $7.85 | $7.93 | $7.62 | $7.62 | $7.52 | 34,847,970 |
| 2017-11-29 | $7.92 | $7.93 | $7.73 | $7.85 | $7.74 | 24,277,540 |
| 2017-11-28 | $7.83 | $7.94 | $7.83 | $7.93 | $7.82 | 11,858,220 |
| 2017-11-27 | $7.91 | $8.06 | $7.83 | $7.86 | $7.75 | 18,861,220 |
| 2017-11-24 | $8.04 | $8.10 | $7.83 | $7.97 | $7.86 | 26,165,130 |
| 2017-11-23 | $8.09 | $8.49 | $8.03 | $8.07 | $7.96 | 36,444,330 |
| 2017-11-22 | $8.16 | $8.25 | $8.08 | $8.10 | $7.99 | 21,958,670 |
| 2017-11-21 | $7.95 | $8.34 | $7.91 | $8.19 | $8.08 | 40,455,730 |
| 2017-11-20 | $7.84 | $7.97 | $7.70 | $7.97 | $7.86 | 16,857,980 |
| 2017-11-17 | $8.03 | $8.09 | $7.83 | $7.86 | $7.75 | 20,008,550 |
| 2017-11-16 | $8.20 | $8.29 | $8.02 | $8.03 | $7.92 | 19,364,610 |
| 2017-11-15 | $8.33 | $8.40 | $8.21 | $8.23 | $8.12 | 14,918,470 |
| 2017-11-14 | $8.37 | $8.40 | $8.24 | $8.36 | $8.25 | 20,533,680 |
| 2017-11-13 | $8.41 | $8.61 | $8.35 | $8.38 | $8.27 | 31,215,060 |
| 2017-11-10 | $8.32 | $8.45 | $8.23 | $8.35 | $8.24 | 21,276,000 |
| 2017-11-09 | $8.30 | $8.37 | $8.25 | $8.32 | $8.21 | 16,850,110 |
| 2017-11-08 | $8.22 | $8.57 | $8.15 | $8.36 | $8.25 | 40,992,440 |
| 2017-11-07 | $8.20 | $8.36 | $8.17 | $8.27 | $8.16 | 23,118,350 |
| 2017-11-06 | $8.21 | $8.25 | $8.13 | $8.20 | $8.09 | 13,518,630 |
| 2017-11-03 | $8.22 | $8.29 | $8.11 | $8.26 | $8.15 | 21,893,090 |
| 2017-11-02 | $7.89 | $8.60 | $7.88 | $8.30 | $8.19 | 47,768,200 |
| 2017-11-01 | $7.84 | $7.97 | $7.84 | $7.88 | $7.77 | 11,592,820 |
| 2017-10-31 | $7.86 | $7.88 | $7.78 | $7.85 | $7.74 | 10,869,730 |
| 2017-10-30 | $8.16 | $8.18 | $7.85 | $7.86 | $7.75 | 20,962,530 |
| 2017-10-27 | $8.22 | $8.24 | $8.14 | $8.15 | $8.04 | 8,811,220 |
| 2017-10-26 | $8.21 | $8.29 | $8.14 | $8.22 | $8.11 | 15,201,060 |
| 2017-10-25 | $8.24 | $8.27 | $8.20 | $8.20 | $8.09 | 8,161,120 |
| 2017-10-24 | $8.25 | $8.25 | $8.19 | $8.23 | $8.12 | 9,404,760 |
| 2017-10-23 | $8.20 | $8.25 | $8.18 | $8.22 | $8.11 | 7,979,650 |
| 2017-10-20 | $8.11 | $8.20 | $8.10 | $8.20 | $8.09 | 7,093,400 |
| 2017-10-19 | $8.38 | $8.39 | $8.10 | $8.13 | $8.02 | 20,287,830 |
| 2017-10-18 | $8.55 | $8.59 | $8.36 | $8.38 | $8.27 | 16,793,860 |
| 2017-10-17 | $8.63 | $8.65 | $8.51 | $8.54 | $8.43 | 16,170,010 |
| 2017-10-16 | $8.72 | $8.77 | $8.62 | $8.62 | $8.50 | 14,283,530 |
| 2017-10-13 | $8.66 | $8.75 | $8.64 | $8.68 | $8.56 | 13,771,260 |
| 2017-10-12 | $8.67 | $8.70 | $8.63 | $8.64 | $8.52 | 7,989,500 |
| 2017-10-11 | $8.70 | $8.71 | $8.66 | $8.68 | $8.56 | 8,749,900 |
| 2017-10-10 | $8.63 | $8.72 | $8.62 | $8.71 | $8.59 | 15,274,960 |
| 2017-10-09 | $8.75 | $8.80 | $8.60 | $8.61 | $8.49 | 18,213,160 |
| 2017-10-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 0 |
| 2017-10-05 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 0 |
| 2017-10-04 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 0 |
| 2017-10-03 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 0 |
| 2017-10-02 | $8.60 | $8.60 | $8.60 | $8.60 | $8.48 | 0 |
| 2017-09-29 | $8.52 | $8.65 | $8.51 | $8.60 | $8.48 | 12,069,050 |
| 2017-09-28 | $8.57 | $8.61 | $8.50 | $8.51 | $8.40 | 11,448,020 |
| 2017-09-27 | $8.60 | $8.65 | $8.56 | $8.58 | $8.46 | 10,573,340 |
| 2017-09-26 | $8.61 | $8.65 | $8.55 | $8.62 | $8.50 | 10,210,900 |
| 2017-09-25 | $8.61 | $8.66 | $8.57 | $8.58 | $8.46 | 9,248,230 |
| 2017-09-22 | $8.70 | $8.71 | $8.57 | $8.61 | $8.49 | 17,357,250 |
| 2017-09-21 | $8.78 | $8.86 | $8.69 | $8.71 | $8.59 | 18,414,040 |
| 2017-09-20 | $8.83 | $8.88 | $8.77 | $8.78 | $8.66 | 19,896,860 |
| 2017-09-19 | $8.93 | $8.97 | $8.81 | $8.84 | $8.72 | 15,804,700 |
| 2017-09-18 | $8.86 | $9.00 | $8.86 | $8.92 | $8.80 | 24,332,100 |
| 2017-09-15 | $8.88 | $8.93 | $8.76 | $8.88 | $8.76 | 20,177,040 |
| 2017-09-14 | $8.87 | $8.98 | $8.86 | $8.88 | $8.76 | 14,901,300 |
| 2017-09-13 | $8.95 | $8.98 | $8.85 | $8.91 | $8.79 | 15,956,570 |
| 2017-09-12 | $8.92 | $9.08 | $8.91 | $8.97 | $8.85 | 31,955,880 |
| 2017-09-11 | $8.87 | $8.98 | $8.87 | $8.92 | $8.80 | 15,776,050 |
| 2017-09-08 | $8.87 | $8.96 | $8.82 | $8.90 | $8.78 | 16,318,850 |
| 2017-09-07 | $9.01 | $9.07 | $8.86 | $8.88 | $8.76 | 24,540,850 |
| 2017-09-06 | $8.99 | $9.06 | $8.93 | $9.02 | $8.90 | 16,927,180 |
| 2017-09-05 | $9.09 | $9.12 | $8.99 | $9.02 | $8.90 | 18,574,140 |
| 2017-09-04 | $9.07 | $9.10 | $8.93 | $9.06 | $8.94 | 23,820,160 |
| 2017-09-01 | $9.15 | $9.20 | $9.02 | $9.07 | $8.95 | 30,590,350 |
| 2017-08-31 | $9.04 | $9.15 | $9.03 | $9.12 | $9.00 | 26,290,580 |
| 2017-08-30 | $9.09 | $9.27 | $9.03 | $9.06 | $8.94 | 44,082,950 |
| 2017-08-29 | $9.11 | $9.16 | $9.01 | $9.06 | $8.94 | 47,170,120 |
| 2017-08-28 | $8.82 | $9.38 | $8.80 | $9.16 | $9.04 | 93,875,610 |
| 2017-08-25 | $8.60 | $8.79 | $8.53 | $8.74 | $8.62 | 32,118,680 |
| 2017-08-24 | $8.71 | $8.71 | $8.55 | $8.57 | $8.45 | 13,854,890 |
| 2017-08-23 | $8.65 | $8.79 | $8.60 | $8.72 | $8.60 | 21,057,340 |
| 2017-08-22 | $8.71 | $8.76 | $8.63 | $8.65 | $8.53 | 15,116,410 |
| 2017-08-21 | $8.68 | $8.71 | $8.63 | $8.71 | $8.59 | 11,489,700 |
| 2017-08-18 | $8.62 | $8.69 | $8.54 | $8.67 | $8.55 | 14,094,710 |
| 2017-08-17 | $8.51 | $8.65 | $8.51 | $8.65 | $8.53 | 15,006,110 |
| 2017-08-16 | $8.51 | $8.57 | $8.48 | $8.53 | $8.42 | 13,334,610 |
| 2017-08-15 | $8.65 | $8.69 | $8.48 | $8.53 | $8.42 | 19,805,420 |
| 2017-08-14 | $8.50 | $8.71 | $8.50 | $8.67 | $8.55 | 13,266,870 |
| 2017-08-11 | $8.80 | $8.83 | $8.53 | $8.57 | $8.45 | 19,805,570 |
| 2017-08-10 | $8.82 | $8.91 | $8.75 | $8.86 | $8.74 | 19,333,130 |
| 2017-08-09 | $8.80 | $8.91 | $8.72 | $8.84 | $8.72 | 15,986,400 |
| 2017-08-08 | $8.72 | $8.86 | $8.68 | $8.82 | $8.70 | 18,274,890 |
| 2017-08-07 | $9.01 | $9.01 | $8.71 | $8.74 | $8.62 | 34,824,800 |
| 2017-08-04 | $9.02 | $9.17 | $8.99 | $9.02 | $8.90 | 20,402,550 |
| 2017-08-03 | $9.08 | $9.14 | $9.00 | $9.02 | $8.90 | 20,377,700 |
| 2017-08-02 | $9.06 | $9.19 | $9.01 | $9.14 | $9.02 | 34,341,190 |
| 2017-08-01 | $8.88 | $9.11 | $8.86 | $9.05 | $8.93 | 27,583,780 |
| 2017-07-31 | $8.84 | $9.04 | $8.81 | $8.91 | $8.79 | 22,388,190 |
| 2017-07-28 | $8.95 | $8.99 | $8.85 | $8.87 | $8.75 | 12,831,370 |
| 2017-07-27 | $8.84 | $9.00 | $8.71 | $8.97 | $8.85 | 26,996,820 |
| 2017-07-26 | $8.85 | $8.86 | $8.67 | $8.83 | $8.71 | 24,739,840 |
| 2017-07-25 | $9.09 | $9.12 | $8.79 | $8.80 | $8.68 | 39,191,980 |
| 2017-07-24 | $9.14 | $9.27 | $9.07 | $9.08 | $8.96 | 30,677,340 |
| 2017-07-21 | $9.32 | $9.45 | $9.15 | $9.18 | $9.06 | 26,119,910 |
| 2017-07-20 | $9.55 | $9.57 | $9.34 | $9.38 | $9.25 | 36,044,040 |
| 2017-07-19 | $9.12 | $9.55 | $9.07 | $9.54 | $9.41 | 51,240,520 |
| 2017-07-18 | $9.08 | $9.20 | $9.03 | $9.12 | $9.00 | 18,581,540 |
| 2017-07-17 | $9.27 | $9.43 | $8.93 | $9.14 | $9.02 | 27,531,210 |
| 2017-07-14 | $9.28 | $9.38 | $9.20 | $9.26 | $9.14 | 13,425,340 |
| 2017-07-13 | $9.16 | $9.44 | $9.15 | $9.30 | $9.17 | 22,833,390 |
| 2017-07-12 | $9.69 | $9.74 | $9.03 | $9.22 | $9.10 | 57,993,650 |
| 2017-07-11 | $9.73 | $9.84 | $9.62 | $9.71 | $9.58 | 24,471,450 |
| 2017-07-10 | $9.58 | $9.82 | $9.52 | $9.69 | $9.56 | 22,311,910 |
| 2017-07-07 | $9.70 | $9.74 | $9.45 | $9.63 | $9.50 | 33,239,160 |
| 2017-07-06 | $9.81 | $9.93 | $9.64 | $9.70 | $9.57 | 21,829,030 |
| 2017-07-05 | $9.74 | $9.87 | $9.71 | $9.82 | $9.69 | 18,829,980 |
| 2017-07-04 | $9.77 | $9.82 | $9.63 | $9.75 | $9.62 | 23,152,020 |
| 2017-07-03 | $9.93 | $10.04 | $9.80 | $9.82 | $9.69 | 18,439,910 |
| 2017-06-30 | $10.00 | $10.06 | $9.91 | $9.93 | $9.80 | 27,287,580 |
| 2017-06-29 | $10.08 | $10.14 | $9.98 | $10.03 | $9.90 | 54,155,960 |
| 2017-06-28 | $9.91 | $10.14 | $9.88 | $10.13 | $9.99 | 50,042,100 |
| 2017-06-27 | $9.87 | $9.99 | $9.87 | $9.93 | $9.80 | 38,481,650 |
| 2017-06-26 | $9.80 | $10.08 | $9.80 | $9.90 | $9.77 | 61,886,750 |
| 2017-06-23 | $9.66 | $9.91 | $9.65 | $9.80 | $9.67 | 26,034,220 |
| 2017-06-22 | $9.76 | $9.99 | $9.73 | $9.75 | $9.62 | 41,577,550 |
| 2017-06-21 | $9.96 | $10.03 | $9.58 | $9.81 | $9.68 | 40,480,330 |
| 2017-06-20 | $9.75 | $9.93 | $9.69 | $9.86 | $9.73 | 39,631,640 |
| 2017-06-19 | $9.47 | $9.84 | $9.47 | $9.73 | $9.60 | 38,907,660 |
| 2017-06-16 | $9.42 | $9.77 | $9.37 | $9.55 | $9.42 | 59,545,390 |
| 2017-06-15 | $8.95 | $9.44 | $8.94 | $9.41 | $9.28 | 65,224,780 |
| 2017-06-14 | $8.95 | $9.06 | $8.93 | $8.99 | $8.87 | 14,513,460 |
| 2017-06-13 | $8.97 | $9.02 | $8.85 | $8.97 | $8.85 | 15,122,280 |
| 2017-06-12 | $8.97 | $9.03 | $8.89 | $8.98 | $8.86 | 20,313,970 |
| 2017-06-09 | $9.19 | $9.23 | $8.90 | $8.97 | $8.85 | 45,880,850 |
| 2017-06-08 | $9.11 | $9.24 | $9.07 | $9.19 | $9.07 | 36,175,250 |
| 2017-06-07 | $9.12 | $9.18 | $9.06 | $9.09 | $8.97 | 48,894,010 |
| 2017-06-06 | $9.00 | $9.16 | $9.00 | $9.12 | $9.00 | 20,015,900 |
| 2017-06-05 | $9.07 | $9.14 | $8.94 | $9.08 | $8.96 | 28,235,450 |
| 2017-06-02 | $9.19 | $9.25 | $9.04 | $9.12 | $9.00 | 46,428,880 |
| 2017-06-01 | $8.94 | $9.15 | $8.90 | $9.13 | $9.01 | 66,715,430 |
| 2017-05-31 | $8.92 | $9.07 | $8.80 | $9.01 | $8.89 | 47,924,520 |
| 2017-05-30 | $8.92 | $8.92 | $8.92 | $8.92 | $8.80 | 0 |
| 2017-05-29 | $8.92 | $8.92 | $8.92 | $8.92 | $8.80 | 0 |
| 2017-05-26 | $8.88 | $8.95 | $8.79 | $8.92 | $8.80 | 49,410,290 |
| 2017-05-25 | $8.70 | $9.03 | $8.69 | $8.93 | $8.81 | 70,589,930 |
| 2017-05-24 | $8.72 | $8.81 | $8.61 | $8.77 | $8.65 | 34,867,370 |
| 2017-05-23 | $8.56 | $8.75 | $8.56 | $8.73 | $8.61 | 54,661,340 |
| 2017-05-22 | $8.49 | $8.64 | $8.41 | $8.62 | $8.50 | 32,355,600 |
| 2017-05-19 | $8.50 | $8.59 | $8.41 | $8.53 | $8.42 | 21,497,600 |
| 2017-05-18 | $8.48 | $8.60 | $8.47 | $8.53 | $8.42 | 32,626,700 |
| 2017-05-17 | $8.34 | $9.00 | $8.32 | $8.60 | $8.48 | 68,954,780 |
| 2017-05-16 | $8.27 | $8.35 | $8.23 | $8.34 | $8.23 | 30,995,750 |
| 2017-05-15 | $8.28 | $8.30 | $8.16 | $8.27 | $8.16 | 30,765,840 |
| 2017-05-12 | $8.16 | $8.35 | $8.15 | $8.24 | $8.13 | 34,497,510 |
| 2017-05-11 | $8.05 | $8.22 | $7.92 | $8.18 | $8.07 | 28,831,280 |
| 2017-05-10 | $8.05 | $8.12 | $8.03 | $8.07 | $7.96 | 22,313,770 |
| 2017-05-09 | $8.07 | $8.16 | $8.03 | $8.07 | $7.96 | 18,570,910 |
| 2017-05-08 | $8.07 | $8.30 | $7.50 | $8.27 | $8.16 | 96,130,960 |
| 2017-05-05 | $8.32 | $8.35 | $8.06 | $8.23 | $8.12 | 80,812,410 |
| 2017-05-04 | $8.42 | $8.46 | $8.34 | $8.42 | $8.31 | 27,827,370 |
| 2017-05-03 | $8.36 | $8.51 | $8.32 | $8.42 | $8.31 | 29,659,790 |
| 2017-05-02 | $8.40 | $8.54 | $8.26 | $8.38 | $8.27 | 34,441,530 |
| 2017-05-01 | $8.44 | $8.44 | $8.44 | $8.44 | $8.33 | 0 |
| 2017-04-28 | $8.38 | $8.47 | $8.28 | $8.44 | $8.33 | 36,426,290 |
| 2017-04-27 | $8.38 | $8.45 | $8.21 | $8.43 | $8.32 | 41,259,950 |
| 2017-04-26 | $8.40 | $8.55 | $8.34 | $8.43 | $8.32 | 47,972,270 |
| 2017-04-25 | $8.40 | $8.46 | $8.35 | $8.41 | $8.30 | 28,159,560 |
| 2017-04-24 | $8.30 | $8.46 | $8.21 | $8.43 | $8.32 | 60,691,180 |
| 2017-04-21 | $8.26 | $8.35 | $8.18 | $8.33 | $8.22 | 28,832,890 |
| 2017-04-20 | $8.18 | $8.28 | $8.15 | $8.24 | $8.13 | 27,125,750 |
| 2017-04-19 | $8.11 | $8.21 | $8.09 | $8.16 | $8.05 | 34,589,020 |
| 2017-04-18 | $8.20 | $8.26 | $8.15 | $8.16 | $8.05 | 19,979,690 |
| 2017-04-17 | $8.18 | $8.29 | $8.11 | $8.22 | $8.11 | 24,859,380 |
| 2017-04-14 | $8.32 | $8.32 | $8.13 | $8.25 | $8.14 | 36,559,730 |
| 2017-04-13 | $8.39 | $8.47 | $8.33 | $8.36 | $8.25 | 23,463,940 |
| 2017-04-12 | $8.43 | $8.57 | $8.35 | $8.46 | $8.35 | 60,375,980 |
| 2017-04-11 | $8.16 | $8.44 | $8.13 | $8.39 | $8.28 | 47,367,600 |
| 2017-04-10 | $8.41 | $8.48 | $8.25 | $8.26 | $8.15 | 29,112,930 |
| 2017-04-07 | $8.41 | $8.48 | $8.33 | $8.45 | $8.34 | 42,244,840 |
| 2017-04-06 | $8.40 | $8.46 | $8.33 | $8.41 | $8.30 | 30,133,150 |
| 2017-04-05 | $8.13 | $8.50 | $8.13 | $8.44 | $8.33 | 47,655,120 |
| 2017-04-04 | $8.11 | $8.11 | $8.11 | $8.11 | $8.00 | 0 |
| 2017-04-03 | $8.11 | $8.11 | $8.11 | $8.11 | $8.00 | 0 |
| 2017-03-31 | $8.18 | $8.24 | $8.09 | $8.11 | $8.00 | 31,261,650 |
| 2017-03-30 | $8.20 | $8.34 | $8.15 | $8.22 | $8.11 | 32,575,990 |
| 2017-03-29 | $8.24 | $8.37 | $8.17 | $8.20 | $8.09 | 25,569,090 |
| 2017-03-28 | $8.41 | $8.41 | $8.20 | $8.25 | $8.14 | 23,905,550 |
| 2017-03-27 | $8.34 | $8.47 | $8.28 | $8.40 | $8.29 | 43,829,250 |
| 2017-03-24 | $8.22 | $8.38 | $8.14 | $8.35 | $8.24 | 51,694,300 |
| 2017-03-23 | $8.13 | $8.27 | $8.10 | $8.23 | $8.12 | 31,841,520 |
| 2017-03-22 | $8.21 | $8.24 | $8.05 | $8.11 | $8.00 | 37,717,260 |
| 2017-03-21 | $8.33 | $8.33 | $8.18 | $8.24 | $8.13 | 31,685,610 |
| 2017-03-20 | $8.35 | $8.38 | $8.21 | $8.30 | $8.19 | 39,125,940 |
| 2017-03-17 | $8.66 | $8.71 | $8.32 | $8.33 | $8.22 | 67,410,110 |
| 2017-03-16 | $8.55 | $8.75 | $8.51 | $8.63 | $8.51 | 60,791,520 |
| 2017-03-15 | $8.57 | $8.60 | $8.48 | $8.49 | $8.38 | 30,069,840 |
| 2017-03-14 | $8.51 | $8.67 | $8.49 | $8.56 | $8.44 | 39,645,260 |
| 2017-03-13 | $8.59 | $8.59 | $8.45 | $8.54 | $8.43 | 33,746,510 |
| 2017-03-10 | $8.47 | $8.67 | $8.45 | $8.59 | $8.47 | 53,124,770 |
| 2017-03-09 | $8.44 | $8.50 | $8.25 | $8.49 | $8.38 | 45,609,410 |
| 2017-03-08 | $8.58 | $8.60 | $8.42 | $8.48 | $8.37 | 33,091,680 |
| 2017-03-07 | $8.41 | $8.66 | $8.31 | $8.53 | $8.42 | 73,310,610 |
| 2017-03-06 | $8.01 | $8.50 | $7.96 | $8.45 | $8.34 | 68,344,660 |
| 2017-03-03 | $8.08 | $8.22 | $7.90 | $8.01 | $7.90 | 91,333,410 |
| 2017-03-02 | $8.48 | $8.48 | $8.48 | $8.48 | $8.37 | 0 |
| 2017-03-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.37 | 0 |
| 2017-02-28 | $8.48 | $8.48 | $8.48 | $8.48 | $8.37 | 0 |
| 2017-02-27 | $8.48 | $8.48 | $8.48 | $8.48 | $8.37 | 0 |
| 2017-02-24 | $8.48 | $8.48 | $8.48 | $8.48 | $8.37 | 0 |
| 2017-02-23 | $8.48 | $8.48 | $8.48 | $8.48 | $8.37 | 0 |
| 2017-02-22 | $8.48 | $8.48 | $8.48 | $8.48 | $8.37 | 0 |
| 2017-02-21 | $8.48 | $8.48 | $8.48 | $8.48 | $8.37 | 0 |
| 2017-02-20 | $8.48 | $8.48 | $8.48 | $8.48 | $8.37 | 0 |
| 2017-02-17 | $8.48 | $8.48 | $8.48 | $8.48 | $8.37 | 0 |
| 2017-02-16 | $8.27 | $8.49 | $8.24 | $8.48 | $8.37 | 73,689,670 |
| 2017-02-15 | $8.30 | $8.40 | $8.24 | $8.30 | $8.19 | 53,700,060 |
| 2017-02-14 | $8.24 | $8.37 | $8.20 | $8.32 | $8.21 | 42,483,960 |
| 2017-02-13 | $8.22 | $8.41 | $8.18 | $8.25 | $8.14 | 77,955,050 |
| 2017-02-10 | $8.20 | $8.34 | $8.13 | $8.28 | $8.17 | 79,172,030 |
| 2017-02-09 | $8.04 | $8.38 | $8.01 | $8.23 | $8.12 | 176,853,210 |
| 2017-02-08 | $7.75 | $8.13 | $7.73 | $8.09 | $7.98 | 106,255,670 |
| 2017-02-07 | $7.77 | $7.81 | $7.70 | $7.76 | $7.66 | 26,568,560 |
| 2017-02-06 | $7.77 | $7.82 | $7.71 | $7.77 | $7.67 | 37,330,930 |
| 2017-02-03 | $7.75 | $7.82 | $7.74 | $7.80 | $7.70 | 27,299,880 |
| 2017-02-02 | $7.75 | $7.75 | $7.75 | $7.75 | $7.65 | 0 |
| 2017-02-01 | $7.75 | $7.75 | $7.75 | $7.75 | $7.65 | 0 |
| 2017-01-31 | $7.75 | $7.75 | $7.75 | $7.75 | $7.65 | 0 |
| 2017-01-30 | $7.75 | $7.75 | $7.75 | $7.75 | $7.65 | 0 |
| 2017-01-27 | $7.75 | $7.75 | $7.75 | $7.75 | $7.65 | 0 |
| 2017-01-26 | $7.77 | $7.81 | $7.73 | $7.75 | $7.65 | 30,637,770 |
| 2017-01-25 | $7.71 | $7.77 | $7.69 | $7.74 | $7.64 | 20,445,970 |
| 2017-01-24 | $7.82 | $7.83 | $7.72 | $7.73 | $7.63 | 19,279,480 |
| 2017-01-23 | $7.83 | $7.92 | $7.78 | $7.82 | $7.71 | 36,056,850 |
| 2017-01-20 | $7.66 | $7.86 | $7.65 | $7.85 | $7.74 | 61,085,450 |
| 2017-01-19 | $7.62 | $7.72 | $7.61 | $7.68 | $7.58 | 33,408,110 |
| 2017-01-18 | $7.53 | $7.71 | $7.51 | $7.66 | $7.56 | 60,600,520 |
| 2017-01-17 | $7.48 | $7.56 | $7.43 | $7.55 | $7.45 | 25,646,860 |
| 2017-01-16 | $7.44 | $7.61 | $7.25 | $7.56 | $7.46 | 95,541,810 |
| 2017-01-13 | $7.47 | $7.53 | $7.39 | $7.48 | $7.38 | 39,033,030 |
| 2017-01-12 | $7.48 | $7.55 | $7.45 | $7.46 | $7.36 | 28,709,090 |
| 2017-01-11 | $7.60 | $7.65 | $7.48 | $7.49 | $7.39 | 43,705,110 |
| 2017-01-10 | $7.65 | $7.67 | $7.61 | $7.65 | $7.55 | 36,965,430 |
| 2017-01-09 | $7.60 | $7.68 | $7.60 | $7.64 | $7.54 | 26,713,740 |
| 2017-01-06 | $7.71 | $7.72 | $7.60 | $7.61 | $7.51 | 31,244,140 |
| 2017-01-05 | $7.74 | $7.78 | $7.68 | $7.71 | $7.61 | 28,165,910 |
| 2017-01-04 | $7.71 | $7.77 | $7.67 | $7.75 | $7.65 | 32,317,780 |
| 2017-01-03 | $7.59 | $7.74 | $7.57 | $7.72 | $7.62 | 45,041,330 |
| 2017-01-02 | $7.60 | $7.60 | $7.60 | $7.60 | $7.50 | 0 |
| 2016-12-30 | $7.56 | $7.61 | $7.49 | $7.60 | $7.50 | 33,402,360 |
| 2016-12-29 | $7.55 | $7.64 | $7.53 | $7.55 | $7.45 | 27,517,230 |
| 2016-12-28 | $7.62 | $7.64 | $7.51 | $7.57 | $7.47 | 29,916,530 |
| 2016-12-27 | $7.67 | $7.72 | $7.58 | $7.61 | $7.51 | 36,541,330 |
| 2016-12-26 | $7.55 | $7.72 | $7.50 | $7.71 | $7.61 | 44,922,650 |
| 2016-12-23 | $7.81 | $7.82 | $7.60 | $7.63 | $7.53 | 54,118,310 |
| 2016-12-22 | $7.90 | $7.90 | $7.79 | $7.81 | $7.70 | 37,769,520 |
| 2016-12-21 | $7.88 | $8.01 | $7.83 | $7.91 | $7.80 | 55,759,270 |
| 2016-12-20 | $7.81 | $7.89 | $7.77 | $7.87 | $7.76 | 38,091,760 |
| 2016-12-19 | $7.95 | $7.96 | $7.79 | $7.82 | $7.71 | 56,644,930 |
| 2016-12-16 | $8.03 | $8.07 | $7.95 | $7.99 | $7.88 | 50,796,450 |
| 2016-12-15 | $7.88 | $8.10 | $7.88 | $8.06 | $7.95 | 64,824,930 |
| 2016-12-14 | $8.03 | $8.04 | $7.89 | $7.93 | $7.82 | 53,777,170 |
| 2016-12-13 | $7.83 | $8.04 | $7.82 | $8.00 | $7.89 | 72,795,440 |
| 2016-12-12 | $8.08 | $8.10 | $7.74 | $7.92 | $7.81 | 130,996,010 |
| 2016-12-09 | $8.03 | $8.17 | $8.01 | $8.08 | $7.97 | 103,013,640 |
| 2016-12-08 | $8.13 | $8.13 | $8.02 | $8.04 | $7.93 | 59,780,190 |
| 2016-12-07 | $8.03 | $8.13 | $7.97 | $8.11 | $8.00 | 79,061,000 |
| 2016-12-06 | $8.09 | $8.16 | $8.03 | $8.09 | $7.98 | 60,966,220 |
| 2016-12-05 | $8.21 | $8.34 | $7.98 | $8.09 | $7.98 | 133,520,230 |
| 2016-12-02 | $8.59 | $8.60 | $8.27 | $8.36 | $8.25 | 108,567,850 |
| 2016-12-01 | $8.50 | $8.62 | $8.46 | $8.60 | $8.48 | 93,453,190 |
| 2016-11-30 | $8.70 | $8.75 | $8.42 | $8.53 | $8.42 | 161,398,350 |
| 2016-11-29 | $8.79 | $8.87 | $8.64 | $8.73 | $8.61 | 154,187,720 |
| 2016-11-28 | $9.00 | $9.05 | $8.75 | $8.86 | $8.74 | 164,152,940 |
| 2016-11-25 | $8.81 | $8.96 | $8.60 | $8.95 | $8.83 | 139,190,440 |
| 2016-11-24 | $8.71 | $9.05 | $8.68 | $8.85 | $8.73 | 201,624,050 |
| 2016-11-23 | $8.98 | $8.99 | $8.72 | $8.75 | $8.63 | 138,004,110 |
| 2016-11-22 | $8.70 | $9.06 | $8.66 | $8.94 | $8.82 | 226,934,890 |
| 2016-11-21 | $8.61 | $8.77 | $8.58 | $8.67 | $8.55 | 129,936,770 |
| 2016-11-18 | $8.78 | $8.81 | $8.55 | $8.66 | $8.54 | 166,381,560 |
| 2016-11-17 | $8.78 | $8.93 | $8.66 | $8.89 | $8.77 | 183,743,470 |
| 2016-11-16 | $8.95 | $9.00 | $8.70 | $8.85 | $8.73 | 224,836,900 |
| 2016-11-15 | $8.98 | $9.06 | $8.82 | $8.95 | $8.83 | 220,460,380 |
| 2016-11-14 | $8.65 | $9.39 | $8.58 | $9.00 | $8.88 | 531,877,740 |
| 2016-11-11 | $7.81 | $8.56 | $7.75 | $8.56 | $8.44 | 377,401,360 |
| 2016-11-10 | $7.71 | $7.85 | $7.68 | $7.78 | $7.68 | 102,192,190 |
| 2016-11-09 | $7.73 | $7.74 | $7.55 | $7.62 | $7.52 | 87,662,930 |
| 2016-11-08 | $7.79 | $7.85 | $7.68 | $7.72 | $7.62 | 81,738,880 |
| 2016-11-07 | $7.68 | $7.80 | $7.66 | $7.73 | $7.63 | 62,082,420 |
| 2016-11-04 | $7.68 | $7.77 | $7.63 | $7.69 | $7.59 | 70,520,290 |
| 2016-11-03 | $7.50 | $7.93 | $7.49 | $7.69 | $7.59 | 174,446,380 |
| 2016-11-02 | $7.56 | $7.66 | $7.51 | $7.53 | $7.43 | 68,818,770 |
| 2016-11-01 | $7.50 | $7.61 | $7.47 | $7.58 | $7.48 | 59,563,770 |
| 2016-10-31 | $7.49 | $7.52 | $7.40 | $7.49 | $7.39 | 0 |
| 2016-10-28 | $7.55 | $7.71 | $7.52 | $7.53 | $7.43 | 99,483,340 |
| 2016-10-27 | $7.53 | $7.53 | $7.48 | $7.52 | $7.42 | 29,913,510 |
| 2016-10-26 | $7.54 | $7.60 | $7.49 | $7.52 | $7.42 | 52,783,860 |
| 2016-10-25 | $7.54 | $7.58 | $7.50 | $7.55 | $7.45 | 65,480,940 |
| 2016-10-24 | $7.46 | $7.71 | $7.41 | $7.57 | $7.47 | 143,272,280 |
| 2016-10-21 | $7.44 | $7.56 | $7.41 | $7.46 | $7.36 | 58,550,570 |
| 2016-10-20 | $7.48 | $7.49 | $7.42 | $7.45 | $7.35 | 24,097,220 |
| 2016-10-19 | $7.48 | $7.52 | $7.44 | $7.46 | $7.36 | 35,580,680 |
| 2016-10-18 | $7.30 | $7.49 | $7.28 | $7.48 | $7.38 | 53,715,700 |
| 2016-10-17 | $7.40 | $7.42 | $7.29 | $7.30 | $7.20 | 29,224,200 |
| 2016-10-14 | $7.41 | $7.42 | $7.36 | $7.41 | $7.31 | 28,204,590 |
| 2016-10-13 | $7.39 | $7.44 | $7.35 | $7.42 | $7.32 | 32,722,690 |
| 2016-10-12 | $7.40 | $7.43 | $7.37 | $7.39 | $7.29 | 20,861,510 |
| 2016-10-11 | $7.43 | $7.45 | $7.37 | $7.43 | $7.33 | 29,550,720 |
| 2016-10-10 | $7.38 | $7.47 | $7.34 | $7.43 | $7.33 | 42,573,780 |
| 2016-10-07 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 0 |
| 2016-10-06 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 0 |
| 2016-10-05 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 0 |
| 2016-10-04 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 0 |
| 2016-10-03 | $7.34 | $7.34 | $7.34 | $7.34 | $7.24 | 0 |
| 2016-09-30 | $7.30 | $7.36 | $7.28 | $7.34 | $7.24 | 22,907,150 |
| 2016-09-29 | $7.25 | $7.38 | $7.23 | $7.32 | $7.22 | 36,613,490 |
| 2016-09-28 | $7.26 | $7.27 | $7.21 | $7.23 | $7.13 | 15,105,280 |
| 2016-09-27 | $7.17 | $7.28 | $7.17 | $7.26 | $7.16 | 20,888,670 |
| 2016-09-26 | $7.25 | $7.29 | $7.19 | $7.19 | $7.09 | 31,169,520 |
| 2016-09-23 | $7.36 | $7.37 | $7.28 | $7.28 | $7.18 | 19,344,520 |
| 2016-09-22 | $7.39 | $7.42 | $7.33 | $7.34 | $7.24 | 26,371,730 |
| 2016-09-21 | $7.32 | $7.41 | $7.31 | $7.36 | $7.26 | 28,224,720 |
| 2016-09-20 | $7.33 | $7.36 | $7.30 | $7.31 | $7.21 | 13,342,980 |
| 2016-09-19 | $7.32 | $7.36 | $7.29 | $7.34 | $7.24 | 20,291,660 |
| 2016-09-16 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2016-09-15 | $7.29 | $7.29 | $7.29 | $7.29 | $7.19 | 0 |
| 2016-09-14 | $7.30 | $7.33 | $7.26 | $7.29 | $7.19 | 20,155,610 |
| 2016-09-13 | $7.35 | $7.36 | $7.28 | $7.35 | $7.25 | 27,538,470 |
| 2016-09-12 | $7.35 | $7.39 | $7.23 | $7.37 | $7.27 | 76,406,940 |
| 2016-09-09 | $7.55 | $7.61 | $7.50 | $7.51 | $7.41 | 39,532,080 |
| 2016-09-08 | $7.57 | $7.60 | $7.51 | $7.56 | $7.46 | 35,115,270 |
| 2016-09-07 | $7.64 | $7.67 | $7.56 | $7.57 | $7.47 | 59,429,270 |
| 2016-09-06 | $7.65 | $7.69 | $7.50 | $7.65 | $7.55 | 86,874,420 |
| 2016-09-05 | $7.60 | $7.75 | $7.57 | $7.66 | $7.56 | 87,036,330 |
| 2016-09-02 | $7.49 | $7.66 | $7.47 | $7.59 | $7.49 | 62,681,660 |
| 2016-09-01 | $7.61 | $7.61 | $7.48 | $7.51 | $7.41 | 45,775,590 |
| 2016-08-31 | $7.53 | $7.64 | $7.50 | $7.60 | $7.50 | 53,408,000 |
| 2016-08-30 | $7.52 | $7.59 | $7.48 | $7.53 | $7.43 | 45,061,590 |
| 2016-08-29 | $7.48 | $7.52 | $7.46 | $7.50 | $7.40 | 30,075,870 |
| 2016-08-26 | $7.54 | $7.58 | $7.47 | $7.50 | $7.40 | 42,583,870 |
| 2016-08-25 | $7.44 | $7.57 | $7.40 | $7.56 | $7.46 | 66,321,640 |
| 2016-08-24 | $7.50 | $7.53 | $7.45 | $7.46 | $7.36 | 26,159,980 |
| 2016-08-23 | $7.47 | $7.53 | $7.43 | $7.48 | $7.38 | 35,868,620 |
| 2016-08-22 | $7.56 | $7.61 | $7.46 | $7.46 | $7.36 | 40,650,120 |
| 2016-08-19 | $7.55 | $7.59 | $7.48 | $7.56 | $7.46 | 45,833,440 |
| 2016-08-18 | $7.53 | $7.59 | $7.50 | $7.55 | $7.45 | 69,925,410 |
| 2016-08-17 | $7.66 | $7.73 | $7.51 | $7.55 | $7.45 | 126,077,670 |
| 2016-08-16 | $7.71 | $7.77 | $7.61 | $7.66 | $7.56 | 118,433,290 |
| 2016-08-15 | $7.40 | $8.02 | $7.37 | $7.75 | $7.65 | 217,370,980 |
| 2016-08-12 | $7.22 | $7.40 | $7.20 | $7.39 | $7.29 | 70,963,030 |
| 2016-08-11 | $7.23 | $7.36 | $7.21 | $7.22 | $7.12 | 59,946,690 |
| 2016-08-10 | $7.27 | $7.31 | $7.22 | $7.23 | $7.13 | 36,934,680 |
| 2016-08-09 | $7.22 | $7.30 | $7.20 | $7.28 | $7.18 | 33,678,980 |
| 2016-08-08 | $7.17 | $7.24 | $7.08 | $7.23 | $7.13 | 34,342,170 |
| 2016-08-05 | $7.16 | $7.24 | $7.12 | $7.17 | $7.07 | 38,050,780 |
| 2016-08-04 | $7.12 | $7.15 | $7.08 | $7.15 | $7.05 | 24,720,500 |
| 2016-08-03 | $7.11 | $7.14 | $7.08 | $7.12 | $7.02 | 20,590,220 |
| 2016-08-02 | $7.07 | $7.13 | $7.05 | $7.13 | $7.03 | 25,063,110 |
| 2016-08-01 | $7.16 | $7.20 | $6.97 | $7.09 | $6.99 | 46,362,200 |
| 2016-07-29 | $7.26 | $7.27 | $7.16 | $7.18 | $7.08 | 35,804,490 |
| 2016-07-28 | $7.31 | $7.35 | $7.14 | $7.25 | $7.15 | 49,480,130 |
| 2016-07-27 | $7.57 | $7.61 | $7.12 | $7.40 | $7.30 | 92,676,510 |
| 2016-07-26 | $7.48 | $7.60 | $7.47 | $7.58 | $7.48 | 40,521,080 |
| 2016-07-25 | $7.46 | $7.52 | $7.45 | $7.48 | $7.38 | 27,666,820 |
| 2016-07-22 | $7.54 | $7.56 | $7.45 | $7.48 | $7.38 | 42,166,410 |
| 2016-07-21 | $7.49 | $7.63 | $7.49 | $7.55 | $7.45 | 48,263,110 |
| 2016-07-20 | $7.53 | $7.57 | $7.47 | $7.48 | $7.38 | 33,851,570 |
| 2016-07-19 | $7.55 | $7.65 | $7.52 | $7.61 | $7.42 | 44,535,260 |
| 2016-07-18 | $7.65 | $7.65 | $7.50 | $7.54 | $7.35 | 92,073,030 |
| 2016-07-15 | $7.88 | $7.91 | $7.72 | $7.77 | $7.57 | 65,577,980 |
| 2016-07-14 | $7.83 | $7.88 | $7.79 | $7.87 | $7.67 | 61,059,620 |
| 2016-07-13 | $7.88 | $8.09 | $7.84 | $7.87 | $7.67 | 157,015,070 |
| 2016-07-12 | $7.71 | $7.90 | $7.56 | $7.88 | $7.68 | 134,717,970 |
| 2016-07-11 | $7.80 | $7.96 | $7.72 | $7.73 | $7.54 | 116,074,980 |
| 2016-07-08 | $7.81 | $7.95 | $7.78 | $7.85 | $7.65 | 79,208,720 |
| 2016-07-07 | $7.84 | $7.93 | $7.70 | $7.84 | $7.64 | 76,077,320 |
| 2016-07-06 | $7.82 | $7.89 | $7.77 | $7.85 | $7.65 | 74,654,260 |
| 2016-07-05 | $7.84 | $7.92 | $7.78 | $7.82 | $7.62 | 86,586,420 |
| 2016-07-04 | $7.52 | $7.97 | $7.50 | $7.87 | $7.67 | 142,537,260 |
| 2016-07-01 | $7.70 | $7.77 | $7.58 | $7.61 | $7.42 | 73,640,080 |
| 2016-06-30 | $7.67 | $7.77 | $7.63 | $7.66 | $7.47 | 74,336,370 |
| 2016-06-29 | $7.69 | $7.78 | $7.62 | $7.63 | $7.44 | 103,075,750 |
| 2016-06-28 | $7.49 | $7.80 | $7.41 | $7.72 | $7.53 | 156,921,350 |
| 2016-06-27 | $7.18 | $7.58 | $7.18 | $7.56 | $7.37 | 150,372,040 |
| 2016-06-24 | $7.30 | $7.43 | $7.00 | $7.23 | $7.05 | 111,444,100 |
| 2016-06-23 | $7.32 | $7.35 | $7.22 | $7.29 | $7.11 | 60,584,630 |
| 2016-06-22 | $7.11 | $7.35 | $7.10 | $7.34 | $7.16 | 87,611,060 |
| 2016-06-21 | $7.19 | $7.56 | $7.16 | $7.19 | $7.01 | 126,097,600 |
| 2016-06-20 | $7.11 | $7.15 | $6.98 | $7.14 | $6.96 | 49,550,240 |
| 2016-06-17 | $7.05 | $7.24 | $7.05 | $7.09 | $6.91 | 63,836,800 |
| 2016-06-16 | $7.12 | $7.14 | $7.00 | $7.04 | $6.86 | 63,693,950 |
| 2016-06-15 | $6.88 | $7.28 | $6.84 | $7.17 | $6.99 | 85,762,680 |
| 2016-06-14 | $6.90 | $7.02 | $6.86 | $7.00 | $6.82 | 62,795,720 |
| 2016-06-13 | $7.25 | $7.30 | $6.93 | $6.96 | $6.78 | 75,904,440 |
| 2016-06-10 | $7.35 | $7.35 | $7.35 | $7.35 | $7.16 | 0 |
| 2016-06-09 | $7.35 | $7.35 | $7.35 | $7.35 | $7.16 | 0 |
| 2016-06-08 | $7.33 | $7.42 | $7.28 | $7.35 | $7.16 | 89,953,860 |
| 2016-06-07 | $7.31 | $7.57 | $7.28 | $7.43 | $7.24 | 148,401,380 |
| 2016-06-06 | $7.27 | $7.29 | $7.14 | $7.19 | $7.01 | 55,307,350 |
| 2016-06-03 | $7.24 | $7.40 | $7.20 | $7.28 | $7.10 | 89,044,490 |
| 2016-06-02 | $7.21 | $7.31 | $7.18 | $7.27 | $7.09 | 81,149,110 |
| 2016-06-01 | $7.39 | $7.39 | $7.39 | $7.39 | $7.20 | 0 |
| 2016-05-31 | $6.77 | $7.45 | $6.77 | $7.39 | $7.20 | 170,952,850 |
| 2016-05-30 | $6.76 | $6.84 | $6.71 | $6.77 | $6.60 | 25,785,590 |
| 2016-05-27 | $6.82 | $6.85 | $6.74 | $6.80 | $6.63 | 33,576,770 |
| 2016-05-26 | $6.83 | $6.89 | $6.65 | $6.85 | $6.68 | 41,533,110 |
| 2016-05-25 | $6.89 | $6.98 | $6.83 | $6.84 | $6.67 | 36,369,310 |
| 2016-05-24 | $6.96 | $6.97 | $6.83 | $6.84 | $6.67 | 32,186,190 |
| 2016-05-23 | $6.95 | $7.06 | $6.91 | $6.99 | $6.81 | 44,174,040 |
| 2016-05-20 | $6.84 | $6.99 | $6.79 | $6.99 | $6.81 | 37,766,340 |
| 2016-05-19 | $6.88 | $7.00 | $6.86 | $6.89 | $6.72 | 30,773,670 |
| 2016-05-18 | $6.87 | $6.96 | $6.75 | $6.93 | $6.76 | 53,864,620 |
| 2016-05-17 | $6.92 | $7.02 | $6.84 | $6.93 | $6.76 | 37,670,620 |
| 2016-05-16 | $6.81 | $6.92 | $6.74 | $6.91 | $6.74 | 28,000,730 |
| 2016-05-13 | $6.85 | $6.93 | $6.79 | $6.85 | $6.68 | 31,305,540 |
| 2016-05-12 | $6.79 | $6.91 | $6.64 | $6.88 | $6.71 | 46,809,930 |
| 2016-05-11 | $6.97 | $6.97 | $6.82 | $6.86 | $6.69 | 36,948,570 |
| 2016-05-10 | $6.94 | $7.00 | $6.87 | $6.92 | $6.75 | 31,993,260 |
| 2016-05-09 | $7.18 | $7.18 | $6.85 | $6.94 | $6.77 | 58,398,390 |
| 2016-05-06 | $7.61 | $7.62 | $7.22 | $7.25 | $7.07 | 79,016,160 |
| 2016-05-05 | $7.58 | $7.64 | $7.54 | $7.59 | $7.40 | 44,621,770 |
| 2016-05-04 | $7.63 | $7.67 | $7.55 | $7.62 | $7.43 | 48,840,910 |
| 2016-05-03 | $7.48 | $7.75 | $7.44 | $7.67 | $7.48 | 87,798,850 |
| 2016-05-02 | $7.51 | $7.51 | $7.51 | $7.51 | $7.32 | 0 |
| 2016-04-29 | $7.45 | $7.57 | $7.44 | $7.51 | $7.32 | 40,505,750 |
| 2016-04-28 | $7.48 | $7.53 | $7.38 | $7.47 | $7.28 | 35,719,570 |
| 2016-04-27 | $7.59 | $7.60 | $7.48 | $7.49 | $7.30 | 34,930,870 |
| 2016-04-26 | $7.53 | $7.62 | $7.47 | $7.59 | $7.40 | 36,984,290 |
| 2016-04-25 | $7.54 | $7.57 | $7.41 | $7.51 | $7.32 | 31,687,240 |
| 2016-04-22 | $7.54 | $7.63 | $7.49 | $7.60 | $7.41 | 43,836,780 |
| 2016-04-21 | $7.63 | $7.74 | $7.54 | $7.58 | $7.39 | 52,447,190 |
| 2016-04-20 | $7.84 | $7.86 | $7.41 | $7.72 | $7.53 | 117,775,150 |
| 2016-04-19 | $7.83 | $7.89 | $7.74 | $7.85 | $7.65 | 53,656,830 |
| 2016-04-18 | $7.90 | $7.90 | $7.72 | $7.77 | $7.57 | 71,380,110 |
| 2016-04-15 | $8.03 | $8.07 | $7.93 | $8.00 | $7.80 | 64,403,510 |
| 2016-04-14 | $8.07 | $8.09 | $7.94 | $8.06 | $7.86 | 89,947,590 |
| 2016-04-13 | $7.88 | $8.23 | $7.87 | $8.03 | $7.83 | 198,096,410 |
| 2016-04-12 | $7.80 | $7.87 | $7.67 | $7.86 | $7.66 | 92,310,190 |
| 2016-04-11 | $8.16 | $8.21 | $7.84 | $7.87 | $7.67 | 145,030,440 |
| 2016-04-08 | $7.72 | $7.74 | $7.50 | $7.61 | $7.42 | 81,056,680 |
| 2016-04-07 | $8.02 | $8.05 | $7.78 | $7.79 | $7.59 | 69,973,040 |
| 2016-04-06 | $7.98 | $8.06 | $7.87 | $7.98 | $7.78 | 71,666,820 |
| 2016-04-05 | $7.86 | $8.11 | $7.80 | $8.03 | $7.83 | 103,874,200 |
| 2016-04-04 | $7.85 | $7.85 | $7.85 | $7.85 | $7.65 | 0 |
| 2016-04-01 | $7.89 | $7.95 | $7.65 | $7.85 | $7.65 | 89,236,830 |
| 2016-03-31 | $7.98 | $8.15 | $7.83 | $7.92 | $7.72 | 136,164,330 |
| 2016-03-30 | $7.83 | $7.98 | $7.78 | $7.95 | $7.75 | 123,069,710 |
| 2016-03-29 | $7.69 | $7.82 | $7.54 | $7.68 | $7.49 | 99,134,620 |
| 2016-03-28 | $7.92 | $8.00 | $7.58 | $7.68 | $7.49 | 103,424,700 |
| 2016-03-25 | $7.79 | $7.94 | $7.78 | $7.90 | $7.70 | 107,507,450 |
| 2016-03-24 | $8.05 | $8.10 | $7.79 | $7.82 | $7.62 | 160,970,520 |
| 2016-03-23 | $8.02 | $8.30 | $7.92 | $8.20 | $7.99 | 233,520,190 |
| 2016-03-22 | $8.24 | $8.46 | $8.06 | $8.13 | $7.93 | 307,157,080 |
| 2016-03-21 | $7.80 | $8.24 | $7.68 | $8.24 | $8.03 | 353,742,420 |
| 2016-03-18 | $7.28 | $7.70 | $7.25 | $7.49 | $7.30 | 200,270,650 |
| 2016-03-17 | $7.16 | $7.37 | $7.10 | $7.27 | $7.09 | 127,136,500 |
| 2016-03-16 | $7.09 | $7.18 | $7.04 | $7.12 | $6.94 | 97,393,800 |
| 2016-03-15 | $7.08 | $7.14 | $6.96 | $7.08 | $6.90 | 58,193,880 |
| 2016-03-14 | $6.99 | $7.33 | $6.95 | $7.10 | $6.92 | 109,023,110 |
| 2016-03-11 | $6.74 | $6.97 | $6.71 | $6.90 | $6.73 | 56,589,200 |
| 2016-03-10 | $7.03 | $7.10 | $6.81 | $6.82 | $6.65 | 44,502,020 |
| 2016-03-09 | $6.96 | $7.11 | $6.85 | $7.10 | $6.92 | 74,194,850 |
| 2016-03-08 | $7.10 | $7.18 | $6.71 | $7.17 | $6.99 | 93,298,830 |
| 2016-03-07 | $7.18 | $7.27 | $7.09 | $7.17 | $6.99 | 91,299,470 |
| 2016-03-04 | $7.00 | $7.15 | $6.83 | $7.10 | $6.92 | 138,582,890 |
| 2016-03-03 | $6.96 | $7.14 | $6.92 | $7.02 | $6.84 | 106,483,120 |
| 2016-03-02 | $6.58 | $7.04 | $6.56 | $7.00 | $6.82 | 133,893,400 |
| 2016-03-01 | $6.39 | $6.80 | $6.32 | $6.60 | $6.43 | 92,955,340 |
| 2016-02-29 | $6.65 | $6.65 | $6.16 | $6.37 | $6.21 | 75,933,500 |
| 2016-02-26 | $6.65 | $6.73 | $6.52 | $6.67 | $6.50 | 58,770,830 |
| 2016-02-25 | $7.24 | $7.26 | $6.52 | $6.59 | $6.42 | 105,616,980 |
| 2016-02-24 | $7.12 | $7.25 | $7.03 | $7.24 | $7.06 | 67,970,150 |
| 2016-02-23 | $7.31 | $7.31 | $7.07 | $7.16 | $6.98 | 73,045,520 |
| 2016-02-22 | $7.18 | $7.44 | $7.10 | $7.30 | $7.12 | 103,657,450 |
| 2016-02-19 | $7.04 | $7.14 | $6.99 | $7.07 | $6.89 | 53,920,300 |
| 2016-02-18 | $7.15 | $7.35 | $7.05 | $7.06 | $6.88 | 86,562,180 |
| 2016-02-17 | $6.99 | $7.11 | $6.92 | $7.09 | $6.91 | 77,744,700 |
| 2016-02-16 | $6.74 | $7.10 | $6.74 | $7.02 | $6.84 | 75,623,440 |
| 2016-02-15 | $6.51 | $6.73 | $6.49 | $6.69 | $6.52 | 37,209,680 |
| 2016-02-12 | $6.77 | $6.77 | $6.77 | $6.77 | $6.60 | 0 |
| 2016-02-11 | $6.77 | $6.77 | $6.77 | $6.77 | $6.60 | 0 |
| 2016-02-10 | $6.77 | $6.77 | $6.77 | $6.77 | $6.60 | 0 |
| 2016-02-09 | $6.77 | $6.77 | $6.77 | $6.77 | $6.60 | 0 |
| 2016-02-08 | $6.77 | $6.77 | $6.77 | $6.77 | $6.60 | 0 |
| 2016-02-05 | $6.90 | $6.94 | $6.75 | $6.77 | $6.60 | 49,400,390 |
| 2016-02-04 | $6.85 | $7.05 | $6.84 | $6.95 | $6.77 | 61,285,960 |
| 2016-02-03 | $6.75 | $6.85 | $6.69 | $6.82 | $6.65 | 49,041,800 |
| 2016-02-02 | $6.65 | $6.93 | $6.65 | $6.85 | $6.68 | 78,473,730 |
| 2016-02-01 | $6.70 | $6.77 | $6.50 | $6.65 | $6.48 | 64,171,970 |
| 2016-01-29 | $6.45 | $6.92 | $6.40 | $6.77 | $6.60 | 105,368,050 |
| 2016-01-28 | $6.60 | $6.85 | $6.35 | $6.41 | $6.25 | 78,862,520 |
| 2016-01-27 | $6.75 | $6.82 | $6.35 | $6.68 | $6.51 | 87,289,780 |
| 2016-01-26 | $7.41 | $7.44 | $6.76 | $6.77 | $6.60 | 79,098,680 |
| 2016-01-25 | $7.51 | $7.61 | $7.42 | $7.51 | $7.32 | 43,202,640 |
| 2016-01-22 | $7.49 | $7.54 | $7.22 | $7.46 | $7.27 | 50,876,800 |
| 2016-01-21 | $7.55 | $7.84 | $7.35 | $7.37 | $7.18 | 73,149,700 |
| 2016-01-20 | $7.76 | $7.89 | $7.62 | $7.70 | $7.51 | 74,726,730 |
| 2016-01-19 | $7.53 | $7.90 | $7.44 | $7.83 | $7.63 | 100,395,720 |
| 2016-01-18 | $7.31 | $7.66 | $7.31 | $7.54 | $7.35 | 68,565,520 |
| 2016-01-15 | $7.75 | $7.79 | $7.39 | $7.48 | $7.29 | 87,458,750 |
| 2016-01-14 | $7.30 | $7.90 | $7.25 | $7.82 | $7.62 | 93,217,310 |
| 2016-01-13 | $7.78 | $7.91 | $7.61 | $7.63 | $7.44 | 102,606,980 |
| 2016-01-12 | $7.67 | $7.91 | $7.53 | $7.70 | $7.51 | 93,776,000 |
| 2016-01-11 | $8.00 | $8.15 | $7.45 | $7.52 | $7.33 | 98,950,200 |
| 2016-01-08 | $8.18 | $8.65 | $7.58 | $8.24 | $8.03 | 134,969,720 |
| 2016-01-07 | $8.62 | $8.68 | $7.93 | $7.94 | $7.74 | 29,184,510 |
| 2016-01-06 | $8.62 | $8.89 | $8.49 | $8.81 | $8.59 | 93,139,960 |
| 2016-01-05 | $8.25 | $8.80 | $8.15 | $8.62 | $8.40 | 111,770,290 |
| 2016-01-04 | $9.58 | $9.58 | $8.64 | $8.64 | $8.42 | 88,275,930 |
| 2016-01-01 | $9.60 | $9.60 | $9.60 | $9.60 | $9.36 | 0 |
| 2015-12-31 | $9.70 | $9.78 | $9.57 | $9.60 | $9.36 | 56,425,890 |
| 2015-12-30 | $9.75 | $9.81 | $9.55 | $9.72 | $9.48 | 68,756,420 |
| 2015-12-29 | $9.59 | $9.77 | $9.59 | $9.75 | $9.50 | 64,827,990 |
| 2015-12-28 | $9.99 | $10.07 | $9.57 | $9.59 | $9.35 | 107,285,250 |
| 2015-12-25 | $9.82 | $9.97 | $9.77 | $9.89 | $9.64 | 73,036,630 |
| 2015-12-24 | $10.17 | $10.26 | $9.53 | $9.82 | $9.57 | 159,969,130 |
| 2015-12-23 | $10.20 | $10.75 | $10.15 | $10.27 | $10.01 | 296,730,030 |
| 2015-12-22 | $10.09 | $10.36 | $9.96 | $10.20 | $9.94 | 157,408,000 |
| 2015-12-21 | $9.83 | $10.20 | $9.81 | $10.06 | $9.81 | 138,190,750 |
| 2015-12-18 | $9.96 | $10.08 | $9.86 | $9.92 | $9.67 | 111,818,930 |
| 2015-12-17 | $10.06 | $10.26 | $9.88 | $10.03 | $9.78 | 170,983,710 |
| 2015-12-16 | $9.91 | $10.20 | $9.82 | $9.91 | $9.66 | 154,778,780 |
| 2015-12-15 | $10.22 | $10.27 | $9.82 | $9.87 | $9.62 | 212,114,440 |
| 2015-12-14 | $9.13 | $10.22 | $9.11 | $10.22 | $9.96 | 240,566,890 |
| 2015-12-11 | $9.19 | $9.52 | $9.02 | $9.29 | $9.06 | 127,812,550 |
| 2015-12-10 | $9.35 | $9.77 | $9.26 | $9.29 | $9.06 | 173,594,030 |
| 2015-12-09 | $9.30 | $9.43 | $9.20 | $9.28 | $9.05 | 83,576,340 |
| 2015-12-08 | $9.21 | $9.50 | $9.19 | $9.26 | $9.03 | 107,429,370 |
| 2015-12-07 | $9.41 | $9.45 | $9.20 | $9.31 | $9.08 | 95,403,130 |
| 2015-12-04 | $9.66 | $9.72 | $9.35 | $9.48 | $9.24 | 129,332,980 |
| 2015-12-03 | $9.72 | $9.97 | $9.55 | $9.79 | $9.54 | 174,876,040 |
| 2015-12-02 | $9.30 | $10.09 | $9.23 | $9.87 | $9.62 | 267,218,420 |
| 2015-12-01 | $9.30 | $9.43 | $9.14 | $9.39 | $9.15 | 148,948,800 |
| 2015-11-30 | $9.20 | $9.59 | $8.95 | $9.48 | $9.24 | 238,525,810 |
| 2015-11-27 | $10.02 | $10.13 | $9.18 | $9.18 | $8.95 | 238,594,690 |
| 2015-11-26 | $10.52 | $10.67 | $10.14 | $10.20 | $9.94 | 186,132,150 |
| 2015-11-25 | $10.20 | $10.53 | $10.13 | $10.40 | $10.14 | 203,317,370 |
| 2015-11-24 | $9.95 | $10.66 | $9.91 | $10.42 | $10.16 | 254,473,540 |
| 2015-11-23 | $10.47 | $10.59 | $9.95 | $9.99 | $9.74 | 214,493,010 |
| 2015-11-20 | $10.40 | $10.41 | $10.10 | $10.36 | $10.10 | 158,932,160 |
| 2015-11-19 | $10.33 | $10.53 | $10.08 | $10.51 | $10.25 | 198,173,440 |
| 2015-11-18 | $10.80 | $10.88 | $9.98 | $10.21 | $9.95 | 315,944,260 |
| 2015-11-17 | $11.42 | $12.00 | $10.91 | $10.96 | $10.68 | 536,597,850 |
| 2015-11-16 | $10.99 | $11.33 | $10.88 | $11.17 | $10.89 | 270,678,260 |
| 2015-11-13 | $11.01 | $12.21 | $11.01 | $11.57 | $11.28 | 525,607,850 |
| 2015-11-12 | $11.26 | $11.47 | $10.88 | $11.10 | $10.82 | 356,025,150 |
| 2015-11-11 | $11.05 | $11.72 | $10.81 | $11.48 | $11.19 | 450,081,590 |
| 2015-11-10 | $10.55 | $11.85 | $10.55 | $11.28 | $11.00 | 655,585,620 |
| 2015-11-09 | $10.50 | $10.79 | $10.39 | $10.77 | $10.50 | 488,827,520 |
| 2015-11-06 | $8.90 | $9.81 | $8.77 | $9.81 | $9.56 | 375,818,810 |
| 2015-11-05 | $8.67 | $8.92 | $8.50 | $8.92 | $8.70 | 323,060,280 |
| 2015-11-04 | $7.41 | $8.11 | $7.40 | $8.11 | $7.91 | 184,969,660 |
| 2015-11-03 | $7.23 | $7.51 | $7.22 | $7.37 | $7.18 | 82,570,530 |
| 2015-11-02 | $7.29 | $7.46 | $7.20 | $7.21 | $7.03 | 72,192,820 |
| 2015-10-30 | $7.21 | $7.60 | $7.10 | $7.37 | $7.18 | 103,054,580 |
| 2015-10-29 | $7.23 | $7.30 | $7.14 | $7.22 | $7.04 | 45,831,870 |
| 2015-10-28 | $7.28 | $7.40 | $7.14 | $7.18 | $7.00 | 55,218,440 |
| 2015-10-27 | $7.36 | $7.39 | $7.06 | $7.35 | $7.16 | 73,861,530 |
| 2015-10-26 | $7.45 | $7.69 | $7.36 | $7.44 | $7.25 | 138,701,290 |
| 2015-10-23 | $7.23 | $7.38 | $7.15 | $7.33 | $7.15 | 71,383,770 |
| 2015-10-22 | $7.05 | $7.20 | $6.96 | $7.19 | $7.01 | 66,673,010 |
| 2015-10-21 | $7.58 | $7.58 | $6.96 | $7.02 | $6.84 | 100,510,390 |
| 2015-10-20 | $7.47 | $7.58 | $7.31 | $7.56 | $7.37 | 74,823,480 |
| 2015-10-19 | $7.44 | $7.76 | $7.38 | $7.51 | $7.32 | 128,644,620 |
| 2015-10-16 | $7.38 | $7.48 | $7.26 | $7.39 | $7.20 | 114,938,750 |
| 2015-10-15 | $7.03 | $7.28 | $7.02 | $7.27 | $7.09 | 74,073,730 |
| 2015-10-14 | $7.18 | $7.37 | $7.07 | $7.08 | $6.90 | 77,875,370 |
| 2015-10-13 | $7.13 | $7.25 | $7.08 | $7.22 | $7.04 | 67,722,530 |
| 2015-10-12 | $6.84 | $7.35 | $6.76 | $7.18 | $7.00 | 112,537,040 |
| 2015-10-09 | $6.62 | $6.89 | $6.59 | $6.81 | $6.64 | 62,207,470 |
| 2015-10-08 | $6.70 | $6.70 | $6.58 | $6.62 | $6.45 | 56,129,050 |
| 2015-10-07 | $6.35 | $6.35 | $6.35 | $6.35 | $6.19 | 0 |
| 2015-10-06 | $6.35 | $6.35 | $6.35 | $6.35 | $6.19 | 0 |
| 2015-10-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.19 | 0 |
| 2015-10-02 | $6.35 | $6.35 | $6.35 | $6.35 | $6.19 | 0 |
| 2015-10-01 | $6.35 | $6.35 | $6.35 | $6.35 | $6.19 | 0 |
| 2015-09-30 | $6.35 | $6.53 | $6.32 | $6.35 | $6.19 | 38,539,200 |
| 2015-09-29 | $6.35 | $6.58 | $6.18 | $6.35 | $6.19 | 43,028,940 |
| 2015-09-28 | $6.38 | $6.47 | $6.25 | $6.44 | $6.28 | 26,457,120 |
| 2015-09-25 | $6.64 | $6.68 | $6.35 | $6.39 | $6.23 | 38,606,320 |
| 2015-09-24 | $6.58 | $6.69 | $6.55 | $6.68 | $6.51 | 37,803,650 |
| 2015-09-23 | $6.67 | $6.76 | $6.54 | $6.56 | $6.39 | 54,475,050 |
| 2015-09-22 | $6.59 | $7.05 | $6.55 | $6.82 | $6.65 | 94,710,910 |
| 2015-09-21 | $6.30 | $6.58 | $6.23 | $6.55 | $6.39 | 43,214,440 |
| 2015-09-18 | $6.32 | $6.45 | $6.30 | $6.37 | $6.21 | 39,075,900 |
| 2015-09-17 | $6.40 | $6.64 | $6.29 | $6.31 | $6.15 | 72,263,080 |
| 2015-09-16 | $6.06 | $6.59 | $5.99 | $6.48 | $6.32 | 73,864,870 |
| 2015-09-15 | $6.22 | $6.48 | $5.94 | $5.99 | $5.84 | 58,405,340 |
| 2015-09-14 | $6.95 | $6.96 | $6.26 | $6.35 | $6.19 | 85,208,240 |
| 2015-09-11 | $7.02 | $7.13 | $6.90 | $6.96 | $6.78 | 49,763,580 |
| 2015-09-10 | $7.19 | $7.22 | $7.00 | $7.04 | $6.86 | 75,117,550 |
| 2015-09-09 | $7.15 | $7.49 | $7.09 | $7.34 | $7.16 | 100,893,650 |
| 2015-09-08 | $6.88 | $7.19 | $6.62 | $7.17 | $6.99 | 75,750,490 |
| 2015-09-07 | $7.15 | $7.60 | $6.97 | $6.99 | $6.81 | 80,516,280 |
| 2015-09-04 | $7.29 | $7.29 | $7.29 | $7.29 | $7.11 | 0 |
| 2015-09-03 | $7.29 | $7.29 | $7.29 | $7.29 | $7.11 | 0 |
| 2015-09-02 | $6.80 | $7.38 | $6.71 | $7.29 | $7.11 | 188,548,270 |
| 2015-09-01 | $6.80 | $7.29 | $6.45 | $7.21 | $7.03 | 199,330,210 |
| 2015-08-31 | $6.89 | $7.03 | $6.40 | $7.00 | $6.82 | 149,906,930 |
| 2015-08-28 | $6.72 | $7.04 | $6.63 | $7.01 | $6.83 | 157,239,020 |
| 2015-08-27 | $6.45 | $6.74 | $6.22 | $6.72 | $6.55 | 131,211,310 |
Founder Securities Company Ltd (601901) News Headlines
Recent Founder Securities Company Ltd (601901) News
Similar Companies to Founder Securities Company Ltd (601901) 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 | -- | -- | -- |