China Construction Bank Corp (601939) Exchange: SHG
Data as of July 11, 2025
$9.82 ($0.08) 0.82%
China Construction Bank Corp - Daily Information
Click for more stock information on China Construction Bank Corp.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $9.73 |
| Previous Close | $9.82 |
| High | $9.88 |
| Low | $9.72 |
| Adjusted Open | $9.73 |
| Previous Adjusted Close | $9.82 |
| Adjusted High | $9.88 |
| Adjusted Low | $9.72 |
About China Construction Bank Corp (601939)
China Construction Bank Corporation is a commercial bank. The Bank operates its businesses through corporate banking business, including corporate deposit, corporate credit loan, asset custody, enterprise annuity, trade financing, international settlement, international financing and value-added services, among others, and personal banking business, including personal deposit, loan, bank card services, private bank services, foreign exchange trading and gold trading services, among others. The Bank also involves in the provision of electronic banking, Internet banking, mobile phone banking and telephone banking services, insurance products, including life insurance, property insurance, health insurance and others, as well as fund management and wealth investment services. The Bank operates its businesses in domestic and overseas markets.
Invest in China Construction Bank Corp (601939)
Historical Stock Data for China Construction Bank Corp (601939)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $9.73 | $9.88 | $9.72 | $9.82 | $9.82 | 76,889,990 |
| 2025-07-08 | $9.76 | $9.81 | $9.71 | $9.74 | $9.74 | 64,953,720 |
| 2025-07-07 | $9.79 | $9.81 | $9.73 | $9.75 | $9.75 | 66,111,070 |
| 2025-07-04 | $9.74 | $9.85 | $9.70 | $9.80 | $9.80 | 78,126,970 |
| 2025-07-03 | $9.77 | $9.88 | $9.68 | $9.68 | $9.68 | 82,149,220 |
| 2025-07-02 | $9.75 | $9.89 | $9.71 | $9.76 | $9.76 | 100,781,210 |
| 2025-06-30 | $9.33 | $9.54 | $9.31 | $9.44 | $9.44 | 156,346,610 |
| 2025-06-27 | $9.56 | $9.67 | $9.34 | $9.37 | $9.37 | 173,022,150 |
| 2025-06-26 | $9.52 | $9.60 | $9.46 | $9.57 | $9.57 | 88,944,570 |
| 2025-06-25 | $9.45 | $9.56 | $9.36 | $9.55 | $9.55 | 98,412,970 |
| 2025-06-24 | $9.40 | $9.50 | $9.35 | $9.48 | $9.48 | 101,286,160 |
| 2025-06-23 | $9.30 | $9.47 | $9.24 | $9.45 | $9.45 | 109,912,190 |
| 2025-06-20 | $9.22 | $9.31 | $9.18 | $9.31 | $9.31 | 93,553,320 |
| 2025-06-19 | $9.19 | $9.24 | $9.14 | $9.22 | $9.22 | 84,863,640 |
| 2025-06-18 | $9.02 | $9.22 | $9.01 | $9.22 | $9.22 | 150,450,690 |
| 2025-06-17 | $8.98 | $9.03 | $8.95 | $9.02 | $9.02 | 67,264,380 |
| 2025-06-13 | $8.90 | $8.92 | $8.83 | $8.86 | $8.86 | 91,468,960 |
| 2025-06-12 | $8.93 | $8.93 | $8.89 | $8.89 | $8.89 | 65,963,810 |
| 2025-06-11 | $8.96 | $8.97 | $8.90 | $8.92 | $8.92 | 129,914,670 |
| 2025-06-10 | $8.96 | $9.05 | $8.93 | $8.97 | $8.97 | 100,513,670 |
| 2025-06-09 | $9.00 | $9.00 | $8.93 | $8.96 | $8.96 | 69,611,860 |
| 2025-06-06 | $9.01 | $9.04 | $8.98 | $9.00 | $9.00 | 49,928,380 |
| 2025-06-05 | $9.01 | $9.03 | $8.98 | $9.00 | $9.00 | 57,857,850 |
| 2025-06-04 | $9.07 | $9.08 | $9.01 | $9.01 | $9.01 | 73,511,660 |
| 2025-06-03 | $9.03 | $9.11 | $8.99 | $9.06 | $9.06 | 85,030,800 |
| 2025-05-30 | $9.01 | $9.08 | $8.99 | $9.03 | $9.03 | 67,020,610 |
| 2025-05-29 | $9.05 | $9.06 | $8.97 | $9.01 | $9.01 | 61,510,090 |
| 2025-05-28 | $9.07 | $9.09 | $9.03 | $9.05 | $9.05 | 34,660,090 |
| 2025-05-27 | $9.05 | $9.12 | $9.04 | $9.07 | $9.07 | 53,177,230 |
| 2025-05-26 | $9.09 | $9.10 | $9.02 | $9.04 | $9.04 | 61,521,060 |
| 2025-05-23 | $9.18 | $9.22 | $9.07 | $9.08 | $9.08 | 92,033,630 |
| 2025-05-22 | $9.16 | $9.20 | $9.11 | $9.17 | $9.17 | 57,281,290 |
| 2025-05-21 | $9.15 | $9.20 | $9.11 | $9.17 | $9.17 | 65,820,230 |
| 2025-05-20 | $9.17 | $9.22 | $9.12 | $9.16 | $9.16 | 60,579,970 |
| 2025-05-19 | $9.18 | $9.23 | $9.15 | $9.16 | $9.16 | 60,833,970 |
| 2025-05-16 | $9.25 | $9.26 | $9.11 | $9.18 | $9.18 | 76,393,650 |
| 2025-05-15 | $9.23 | $9.32 | $9.22 | $9.23 | $9.23 | 69,990,150 |
| 2025-05-14 | $9.22 | $9.33 | $9.20 | $9.25 | $9.25 | 105,650,920 |
| 2025-05-13 | $9.20 | $9.27 | $9.10 | $9.26 | $9.26 | 83,239,010 |
| 2025-05-12 | $9.23 | $9.27 | $9.14 | $9.17 | $9.17 | 102,370,510 |
| 2025-05-09 | $9.14 | $9.33 | $9.14 | $9.24 | $9.24 | 78,306,020 |
| 2025-05-08 | $9.21 | $9.37 | $9.21 | $9.31 | $9.31 | 110,091,590 |
| 2025-05-07 | $9.11 | $9.25 | $9.00 | $9.23 | $9.23 | 126,553,840 |
| 2025-05-06 | $9.06 | $9.11 | $8.89 | $9.05 | $9.05 | 104,628,710 |
| 2025-04-30 | $9.29 | $9.33 | $9.02 | $9.06 | $9.06 | 224,442,060 |
| 2025-04-29 | $9.38 | $9.47 | $9.33 | $9.36 | $9.36 | 73,879,270 |
| 2025-04-28 | $9.22 | $9.40 | $9.18 | $9.39 | $9.39 | 109,845,390 |
| 2025-04-25 | $9.28 | $9.35 | $9.16 | $9.21 | $9.21 | 80,189,450 |
| 2025-04-24 | $9.12 | $9.30 | $9.11 | $9.27 | $9.27 | 86,067,230 |
| 2025-04-23 | $9.19 | $9.22 | $9.10 | $9.12 | $9.12 | 67,336,540 |
| 2025-04-22 | $9.05 | $9.28 | $9.05 | $9.19 | $9.19 | 100,589,990 |
| 2025-04-21 | $9.20 | $9.35 | $9.07 | $9.08 | $9.08 | 123,618,100 |
| 2025-04-18 | $9.05 | $9.24 | $9.05 | $9.22 | $9.22 | 99,711,970 |
| 2025-04-17 | $9.06 | $9.10 | $8.95 | $9.08 | $9.08 | 80,668,550 |
| 2025-04-16 | $9.00 | $9.07 | $8.94 | $9.07 | $9.07 | 114,706,680 |
| 2025-04-15 | $8.90 | $9.01 | $8.88 | $8.98 | $8.98 | 99,233,970 |
| 2025-04-14 | $8.76 | $8.94 | $8.73 | $8.93 | $8.93 | 144,830,980 |
| 2025-04-11 | $8.75 | $8.79 | $8.68 | $8.79 | $8.79 | 113,868,150 |
| 2025-04-10 | $8.82 | $8.82 | $8.70 | $8.74 | $8.74 | 125,034,020 |
| 2025-04-09 | $8.89 | $9.01 | $8.77 | $8.80 | $8.80 | 197,517,740 |
| 2025-04-08 | $8.80 | $9.03 | $8.69 | $8.97 | $8.97 | 249,345,940 |
| 2025-04-07 | $8.83 | $8.99 | $8.61 | $8.88 | $8.88 | 253,628,370 |
| 2025-04-03 | $8.72 | $8.92 | $8.70 | $8.92 | $8.92 | 135,155,540 |
| 2025-04-02 | $8.66 | $8.79 | $8.65 | $8.77 | $8.77 | 92,171,300 |
| 2025-04-01 | $8.76 | $8.82 | $8.63 | $8.67 | $8.67 | 148,485,720 |
| 2025-03-31 | $8.59 | $8.85 | $8.48 | $8.83 | $8.83 | 255,041,520 |
| 2025-03-28 | $8.62 | $8.63 | $8.51 | $8.52 | $8.52 | 73,021,160 |
| 2025-03-27 | $8.59 | $8.64 | $8.58 | $8.63 | $8.63 | 50,359,950 |
| 2025-03-26 | $8.63 | $8.64 | $8.56 | $8.59 | $8.59 | 63,285,630 |
| 2025-03-25 | $8.59 | $8.67 | $8.57 | $8.65 | $8.65 | 74,181,530 |
| 2025-03-24 | $8.49 | $8.59 | $8.49 | $8.58 | $8.58 | 83,675,460 |
| 2025-03-21 | $8.54 | $8.57 | $8.45 | $8.49 | $8.49 | 80,868,320 |
| 2025-03-20 | $8.57 | $8.62 | $8.52 | $8.54 | $8.54 | 59,291,250 |
| 2025-03-19 | $8.50 | $8.61 | $8.49 | $8.58 | $8.58 | 90,860,530 |
| 2025-03-18 | $8.53 | $8.55 | $8.48 | $8.50 | $8.50 | 68,427,900 |
| 2025-03-17 | $8.50 | $8.56 | $8.47 | $8.53 | $8.53 | 94,138,430 |
| 2025-03-14 | $8.47 | $8.53 | $8.45 | $8.48 | $8.48 | 110,929,160 |
| 2025-03-13 | $8.45 | $8.51 | $8.44 | $8.46 | $8.46 | 66,895,520 |
| 2025-03-12 | $8.46 | $8.50 | $8.42 | $8.45 | $8.45 | 56,720,940 |
| 2025-03-11 | $8.43 | $8.49 | $8.40 | $8.49 | $8.49 | 89,360,530 |
| 2025-03-10 | $8.49 | $8.51 | $8.43 | $8.45 | $8.45 | 62,822,400 |
| 2025-03-07 | $8.52 | $8.56 | $8.47 | $8.50 | $8.50 | 93,650,300 |
| 2025-03-06 | $8.62 | $8.63 | $8.52 | $8.53 | $8.53 | 101,504,210 |
| 2025-03-05 | $8.46 | $8.68 | $8.44 | $8.64 | $8.64 | 138,646,500 |
| 2025-03-04 | $8.48 | $8.51 | $8.43 | $8.45 | $8.45 | 75,412,910 |
| 2025-03-03 | $8.51 | $8.55 | $8.41 | $8.50 | $8.50 | 90,178,840 |
| 2025-02-28 | $8.57 | $8.64 | $8.51 | $8.51 | $8.51 | 108,379,200 |
| 2025-02-27 | $8.54 | $8.61 | $8.46 | $8.58 | $8.58 | 99,906,210 |
| 2025-02-26 | $8.51 | $8.63 | $8.50 | $8.54 | $8.54 | 94,863,340 |
| 2025-02-25 | $8.58 | $8.64 | $8.48 | $8.50 | $8.50 | 104,748,190 |
| 2025-02-24 | $8.62 | $8.64 | $8.50 | $8.58 | $8.58 | 104,905,900 |
| 2025-02-20 | $8.78 | $8.84 | $8.75 | $8.78 | $8.78 | 56,387,780 |
| 2025-02-19 | $8.78 | $8.85 | $8.76 | $8.78 | $8.78 | 64,611,060 |
| 2025-02-18 | $8.75 | $8.92 | $8.74 | $8.81 | $8.81 | 115,833,500 |
| 2025-02-17 | $8.78 | $8.80 | $8.64 | $8.74 | $8.74 | 79,059,500 |
| 2025-02-14 | $8.78 | $8.80 | $8.70 | $8.76 | $8.76 | 64,268,670 |
| 2025-02-13 | $8.71 | $8.80 | $8.67 | $8.77 | $8.77 | 94,232,300 |
| 2025-02-12 | $8.59 | $8.74 | $8.53 | $8.72 | $8.72 | 123,538,710 |
| 2025-02-11 | $8.31 | $8.59 | $8.30 | $8.59 | $8.59 | 196,404,720 |
| 2025-02-10 | $8.28 | $8.36 | $8.26 | $8.30 | $8.30 | 77,330,970 |
| 2025-02-07 | $8.35 | $8.35 | $8.25 | $8.30 | $8.30 | 100,781,790 |
| 2025-02-06 | $8.42 | $8.47 | $8.30 | $8.34 | $8.34 | 84,708,700 |
| 2025-02-05 | $8.53 | $8.55 | $8.37 | $8.38 | $8.38 | 96,277,420 |
| 2025-01-27 | $8.44 | $8.58 | $8.44 | $8.54 | $8.54 | 81,441,630 |
| 2025-01-24 | $8.44 | $8.47 | $8.30 | $8.41 | $8.41 | 76,283,960 |
| 2025-01-23 | $8.23 | $8.46 | $8.22 | $8.44 | $8.44 | 155,117,930 |
| 2025-01-22 | $8.27 | $8.27 | $8.14 | $8.17 | $8.17 | 85,487,280 |
| 2025-01-21 | $8.30 | $8.33 | $8.22 | $8.27 | $8.27 | 68,671,440 |
| 2025-01-20 | $8.34 | $8.37 | $8.28 | $8.29 | $8.29 | 67,661,650 |
| 2025-01-17 | $8.42 | $8.47 | $8.32 | $8.34 | $8.34 | 86,433,420 |
| 2025-01-16 | $8.34 | $8.46 | $8.26 | $8.46 | $8.46 | 111,944,970 |
| 2025-01-15 | $8.30 | $8.43 | $8.29 | $8.32 | $8.32 | 103,044,900 |
| 2025-01-14 | $8.27 | $8.37 | $8.25 | $8.32 | $8.32 | 92,420,510 |
| 2025-01-13 | $8.37 | $8.40 | $8.20 | $8.29 | $8.29 | 105,285,260 |
| 2025-01-09 | $8.85 | $8.85 | $8.68 | $8.76 | $8.76 | 124,593,600 |
| 2025-01-08 | $8.64 | $8.85 | $8.64 | $8.84 | $8.84 | 143,687,710 |
| 2025-01-07 | $8.47 | $8.68 | $8.43 | $8.65 | $8.65 | 122,334,270 |
| 2025-01-06 | $8.44 | $8.52 | $8.25 | $8.48 | $8.48 | 139,656,360 |
| 2025-01-03 | $8.59 | $8.71 | $8.41 | $8.47 | $8.47 | 140,113,210 |
| 2025-01-02 | $8.78 | $8.85 | $8.53 | $8.59 | $8.59 | 122,309,210 |
| 2024-12-31 | $8.80 | $8.85 | $8.75 | $8.79 | $8.79 | 120,456,890 |
| 2024-12-30 | $8.75 | $8.84 | $8.73 | $8.80 | $8.80 | 98,392,440 |
| 2024-12-27 | $8.78 | $8.83 | $8.58 | $8.77 | $8.77 | 143,495,310 |
| 2024-12-26 | $8.85 | $8.90 | $8.71 | $8.83 | $8.83 | 97,405,670 |
| 2024-12-25 | $8.78 | $9.02 | $8.77 | $8.88 | $8.88 | 145,346,800 |
| 2024-12-24 | $8.60 | $8.78 | $8.59 | $8.78 | $8.78 | 129,414,830 |
| 2024-12-23 | $8.45 | $8.73 | $8.45 | $8.62 | $8.62 | 149,968,780 |
| 2024-12-20 | $8.47 | $8.60 | $8.46 | $8.48 | $8.48 | 80,162,760 |
| 2024-12-19 | $8.52 | $8.58 | $8.40 | $8.48 | $8.48 | 90,249,310 |
| 2024-12-18 | $8.52 | $8.65 | $8.49 | $8.55 | $8.55 | 100,293,830 |
| 2024-12-17 | $8.45 | $8.57 | $8.44 | $8.49 | $8.49 | 88,793,760 |
| 2024-12-16 | $8.31 | $8.55 | $8.30 | $8.45 | $8.45 | 123,926,380 |
| 2024-12-13 | $8.29 | $8.39 | $8.26 | $8.30 | $8.30 | 113,895,810 |
| 2024-12-12 | $8.22 | $8.34 | $8.18 | $8.31 | $8.31 | 108,877,480 |
| 2024-12-11 | $8.32 | $8.38 | $8.20 | $8.21 | $8.21 | 124,035,590 |
| 2024-12-10 | $8.28 | $8.42 | $8.19 | $8.37 | $8.37 | 150,460,680 |
| 2024-12-09 | $8.26 | $8.29 | $8.19 | $8.25 | $8.25 | 78,936,730 |
| 2024-12-06 | $8.23 | $8.30 | $8.19 | $8.27 | $8.27 | 90,255,220 |
| 2024-12-05 | $8.18 | $8.29 | $8.16 | $8.23 | $8.23 | 76,095,330 |
| 2024-12-04 | $8.06 | $8.22 | $8.03 | $8.19 | $8.19 | 134,146,980 |
| 2024-12-03 | $7.94 | $8.08 | $7.93 | $8.07 | $8.07 | 117,188,090 |
| 2024-12-02 | $7.97 | $7.99 | $7.88 | $7.94 | $7.94 | 94,342,350 |
| 2024-11-29 | $8.06 | $8.09 | $7.98 | $7.98 | $7.98 | 87,523,270 |
| 2024-11-28 | $8.05 | $8.09 | $8.00 | $8.04 | $8.04 | 61,802,710 |
| 2024-11-27 | $7.99 | $8.06 | $7.96 | $8.06 | $8.06 | 123,685,310 |
| 2024-11-26 | $7.87 | $8.00 | $7.84 | $7.98 | $7.98 | 99,756,080 |
| 2024-11-25 | $7.84 | $7.90 | $7.83 | $7.88 | $7.88 | 83,548,740 |
| 2024-11-22 | $7.93 | $7.98 | $7.84 | $7.84 | $7.84 | 90,287,400 |
| 2024-11-21 | $7.95 | $7.97 | $7.92 | $7.94 | $7.94 | 63,167,560 |
| 2024-11-20 | $7.94 | $7.99 | $7.92 | $7.95 | $7.95 | 74,048,390 |
| 2024-11-19 | $8.00 | $8.06 | $7.87 | $7.95 | $7.95 | 120,671,250 |
| 2024-11-18 | $7.96 | $8.11 | $7.96 | $8.00 | $8.00 | 195,082,390 |
| 2024-11-15 | $7.91 | $8.00 | $7.86 | $7.92 | $7.92 | 154,750,850 |
| 2024-11-14 | $7.85 | $7.96 | $7.82 | $7.92 | $7.92 | 107,084,810 |
| 2024-11-13 | $7.84 | $7.92 | $7.81 | $7.87 | $7.87 | 82,123,780 |
| 2024-11-12 | $7.90 | $7.93 | $7.83 | $7.85 | $7.85 | 128,231,230 |
| 2024-11-11 | $7.95 | $7.97 | $7.86 | $7.90 | $7.90 | 134,297,960 |
| 2024-11-08 | $8.07 | $8.13 | $7.98 | $8.00 | $8.00 | 129,317,980 |
| 2024-11-07 | $7.99 | $8.08 | $7.95 | $8.08 | $8.08 | 94,833,170 |
| 2024-11-06 | $8.09 | $8.10 | $7.97 | $8.00 | $8.00 | 129,377,830 |
| 2024-11-05 | $8.06 | $8.11 | $8.04 | $8.11 | $8.11 | 92,306,730 |
| 2024-11-04 | $8.07 | $8.09 | $7.92 | $8.08 | $8.08 | 97,159,820 |
| 2024-11-01 | $7.95 | $8.14 | $7.93 | $8.06 | $8.06 | 135,178,830 |
| 2024-10-31 | $7.98 | $8.05 | $7.91 | $7.93 | $7.93 | 94,401,100 |
| 2024-10-30 | $7.98 | $8.02 | $7.83 | $7.92 | $7.92 | 138,866,150 |
| 2024-10-29 | $8.00 | $8.06 | $7.97 | $8.01 | $8.01 | 73,260,200 |
| 2024-10-28 | $8.10 | $8.10 | $7.96 | $8.01 | $8.01 | 98,887,130 |
| 2024-10-25 | $8.14 | $8.15 | $8.04 | $8.11 | $8.11 | 95,311,500 |
| 2024-10-24 | $8.13 | $8.18 | $8.08 | $8.16 | $8.16 | 65,719,980 |
| 2024-10-23 | $8.14 | $8.17 | $8.10 | $8.14 | $8.14 | 68,606,960 |
| 2024-10-22 | $8.15 | $8.20 | $8.10 | $8.14 | $8.14 | 73,639,950 |
| 2024-10-21 | $8.26 | $8.29 | $8.08 | $8.15 | $8.15 | 169,310,310 |
| 2024-10-18 | $8.26 | $8.36 | $8.13 | $8.31 | $8.31 | 127,077,650 |
| 2024-10-17 | $8.32 | $8.46 | $8.28 | $8.28 | $8.28 | 109,947,380 |
| 2024-10-16 | $8.16 | $8.38 | $8.12 | $8.36 | $8.36 | 133,541,750 |
| 2024-10-15 | $8.51 | $8.51 | $8.20 | $8.22 | $8.22 | 221,988,510 |
| 2024-10-14 | $8.25 | $8.63 | $8.25 | $8.55 | $8.55 | 277,890,590 |
| 2024-10-11 | $8.10 | $8.28 | $8.01 | $8.16 | $8.16 | 190,855,810 |
| 2024-10-10 | $7.85 | $8.28 | $7.85 | $8.10 | $8.10 | 281,893,830 |
| 2024-10-09 | $7.91 | $8.04 | $7.78 | $7.84 | $7.84 | 309,874,910 |
| 2024-10-08 | $8.35 | $8.66 | $7.73 | $8.01 | $8.01 | 505,289,710 |
| 2024-09-30 | $7.65 | $8.00 | $7.47 | $7.93 | $7.93 | 518,292,710 |
| 2024-09-27 | $7.96 | $8.04 | $7.60 | $7.65 | $7.65 | 232,311,550 |
| 2024-09-26 | $7.75 | $7.96 | $7.69 | $7.96 | $7.96 | 143,249,180 |
| 2024-09-25 | $7.80 | $7.97 | $7.64 | $7.74 | $7.74 | 178,667,910 |
| 2024-09-24 | $7.37 | $7.69 | $7.32 | $7.68 | $7.68 | 193,522,410 |
| 2024-09-23 | $7.22 | $7.36 | $7.18 | $7.34 | $7.34 | 87,917,940 |
| 2024-09-20 | $7.17 | $7.26 | $7.15 | $7.23 | $7.23 | 87,531,920 |
| 2024-09-19 | $7.25 | $7.25 | $7.11 | $7.18 | $7.18 | 94,224,170 |
| 2024-09-18 | $7.13 | $7.24 | $7.12 | $7.23 | $7.23 | 78,516,420 |
| 2024-09-13 | $7.06 | $7.15 | $7.05 | $7.12 | $7.12 | 89,796,490 |
| 2024-09-12 | $7.09 | $7.13 | $6.97 | $7.09 | $7.09 | 111,633,140 |
| 2024-09-11 | $7.29 | $7.29 | $7.08 | $7.12 | $7.12 | 126,441,670 |
| 2024-09-10 | $7.12 | $7.33 | $7.10 | $7.30 | $7.30 | 158,092,570 |
| 2024-09-09 | $7.15 | $7.17 | $7.02 | $7.12 | $7.12 | 131,046,360 |
| 2024-09-06 | $7.19 | $7.30 | $7.17 | $7.18 | $7.18 | 102,216,340 |
| 2024-09-05 | $7.31 | $7.34 | $7.14 | $7.20 | $7.20 | 143,851,150 |
| 2024-09-04 | $7.28 | $7.37 | $7.22 | $7.30 | $7.30 | 109,918,540 |
| 2024-09-03 | $7.49 | $7.50 | $7.21 | $7.32 | $7.32 | 187,187,720 |
| 2024-09-02 | $7.45 | $7.57 | $7.41 | $7.48 | $7.48 | 208,152,480 |
| 2024-08-30 | $7.87 | $7.90 | $7.50 | $7.53 | $7.53 | 338,553,550 |
| 2024-08-29 | $8.24 | $8.28 | $7.89 | $7.91 | $7.91 | 196,040,270 |
| 2024-08-28 | $8.36 | $8.41 | $8.20 | $8.26 | $8.26 | 114,900,580 |
| 2024-08-27 | $8.23 | $8.40 | $8.21 | $8.36 | $8.36 | 116,970,070 |
| 2024-08-26 | $8.23 | $8.27 | $8.11 | $8.24 | $8.24 | 76,198,100 |
| 2024-08-23 | $8.22 | $8.27 | $8.13 | $8.24 | $8.24 | 79,349,450 |
| 2024-08-22 | $8.10 | $8.26 | $8.08 | $8.22 | $8.22 | 98,384,370 |
| 2024-08-21 | $8.13 | $8.17 | $8.01 | $8.11 | $8.11 | 108,366,260 |
| 2024-08-20 | $8.06 | $8.19 | $8.01 | $8.18 | $8.18 | 142,235,440 |
| 2024-08-19 | $7.88 | $8.08 | $7.83 | $8.05 | $8.05 | 131,720,130 |
| 2024-08-16 | $7.70 | $7.88 | $7.69 | $7.88 | $7.88 | 106,325,730 |
| 2024-08-15 | $7.65 | $7.72 | $7.62 | $7.71 | $7.71 | 69,237,290 |
| 2024-08-14 | $7.65 | $7.70 | $7.63 | $7.64 | $7.64 | 46,579,100 |
| 2024-08-13 | $7.60 | $7.70 | $7.58 | $7.66 | $7.66 | 84,531,020 |
| 2024-08-12 | $7.51 | $7.62 | $7.47 | $7.60 | $7.60 | 87,585,920 |
| 2024-08-09 | $7.46 | $7.53 | $7.44 | $7.52 | $7.52 | 72,002,970 |
| 2024-08-08 | $7.46 | $7.50 | $7.43 | $7.46 | $7.46 | 59,993,640 |
| 2024-08-07 | $7.41 | $7.55 | $7.39 | $7.46 | $7.46 | 86,554,370 |
| 2024-08-06 | $7.49 | $7.52 | $7.40 | $7.43 | $7.43 | 96,365,300 |
| 2024-08-05 | $7.49 | $7.58 | $7.42 | $7.52 | $7.52 | 109,101,210 |
| 2024-08-02 | $7.46 | $7.55 | $7.44 | $7.50 | $7.50 | 71,186,570 |
| 2024-08-01 | $7.42 | $7.58 | $7.35 | $7.48 | $7.48 | 105,230,750 |
| 2024-07-31 | $7.60 | $7.61 | $7.40 | $7.44 | $7.44 | 107,472,510 |
| 2024-07-30 | $7.57 | $7.62 | $7.51 | $7.57 | $7.57 | 69,097,100 |
| 2024-07-29 | $7.44 | $7.58 | $7.36 | $7.56 | $7.56 | 97,083,140 |
| 2024-07-26 | $7.58 | $7.60 | $7.37 | $7.42 | $7.42 | 124,987,180 |
| 2024-07-25 | $7.59 | $7.62 | $7.46 | $7.60 | $7.60 | 130,551,830 |
| 2024-07-24 | $7.56 | $7.64 | $7.53 | $7.59 | $7.59 | 101,866,840 |
| 2024-07-23 | $7.40 | $7.64 | $7.39 | $7.58 | $7.58 | 157,241,990 |
| 2024-07-22 | $7.50 | $7.50 | $7.35 | $7.43 | $7.43 | 140,418,480 |
| 2024-07-19 | $7.58 | $7.60 | $7.44 | $7.55 | $7.55 | 117,968,800 |
| 2024-07-18 | $7.55 | $7.62 | $7.48 | $7.61 | $7.61 | 95,138,840 |
| 2024-07-17 | $7.55 | $7.61 | $7.51 | $7.57 | $7.57 | 91,129,680 |
| 2024-07-16 | $7.59 | $7.68 | $7.49 | $7.56 | $7.56 | 109,254,000 |
| 2024-07-15 | $7.37 | $7.61 | $7.36 | $7.59 | $7.59 | 139,364,610 |
| 2024-07-12 | $7.30 | $7.41 | $7.29 | $7.37 | $7.37 | 157,229,320 |
| 2024-07-11 | $7.73 | $7.78 | $7.61 | $7.69 | $7.69 | 136,227,680 |
| 2024-07-10 | $7.69 | $7.75 | $7.67 | $7.74 | $7.74 | 112,761,270 |
| 2024-07-09 | $7.66 | $7.70 | $7.62 | $7.67 | $7.67 | 84,730,950 |
| 2024-07-08 | $7.56 | $7.71 | $7.53 | $7.66 | $7.66 | 111,451,760 |
| 2024-07-05 | $7.71 | $7.74 | $7.51 | $7.56 | $7.56 | 100,840,350 |
| 2024-07-04 | $7.61 | $7.72 | $7.61 | $7.69 | $7.69 | 89,918,950 |
| 2024-07-03 | $7.68 | $7.75 | $7.58 | $7.61 | $7.61 | 89,100,990 |
| 2024-07-02 | $7.55 | $7.71 | $7.55 | $7.70 | $7.70 | 123,300,320 |
| 2024-07-01 | $7.40 | $7.60 | $7.39 | $7.57 | $7.57 | 133,302,240 |
| 2024-06-28 | $7.40 | $7.43 | $7.34 | $7.40 | $7.40 | 87,514,530 |
| 2024-06-27 | $7.31 | $7.42 | $7.29 | $7.40 | $7.40 | 126,758,940 |
| 2024-06-26 | $7.27 | $7.33 | $7.25 | $7.31 | $7.31 | 91,317,010 |
| 2024-06-25 | $7.24 | $7.28 | $7.23 | $7.28 | $7.28 | 77,693,770 |
| 2024-06-24 | $7.22 | $7.26 | $7.20 | $7.25 | $7.25 | 91,860,920 |
| 2024-06-21 | $7.21 | $7.24 | $7.19 | $7.22 | $7.22 | 88,380,540 |
| 2024-06-20 | $7.19 | $7.24 | $7.15 | $7.23 | $7.23 | 116,443,870 |
| 2024-06-19 | $7.10 | $7.20 | $7.09 | $7.19 | $7.19 | 116,763,710 |
| 2024-06-18 | $7.07 | $7.12 | $7.03 | $7.10 | $7.10 | 68,454,440 |
| 2024-06-17 | $7.12 | $7.13 | $7.04 | $7.07 | $7.07 | 96,824,180 |
| 2024-06-14 | $7.14 | $7.18 | $7.11 | $7.13 | $7.13 | 88,095,430 |
| 2024-06-13 | $7.14 | $7.17 | $7.11 | $7.15 | $7.15 | 63,100,750 |
| 2024-06-12 | $7.12 | $7.15 | $7.06 | $7.14 | $7.14 | 82,454,710 |
| 2024-06-11 | $7.21 | $7.28 | $7.12 | $7.12 | $7.12 | 110,066,510 |
| 2024-06-07 | $7.10 | $7.20 | $7.09 | $7.20 | $7.20 | 138,286,110 |
| 2024-06-06 | $7.06 | $7.12 | $7.05 | $7.09 | $7.09 | 98,110,220 |
| 2024-06-05 | $7.06 | $7.08 | $7.05 | $7.07 | $7.07 | 81,948,790 |
| 2024-06-04 | $7.07 | $7.07 | $7.03 | $7.06 | $7.06 | 75,128,790 |
| 2024-06-03 | $7.04 | $7.09 | $7.01 | $7.06 | $7.06 | 91,090,880 |
| 2024-05-31 | $7.02 | $7.06 | $7.02 | $7.04 | $7.04 | 83,562,790 |
| 2024-05-30 | $7.07 | $7.09 | $7.00 | $7.03 | $7.03 | 109,854,810 |
| 2024-05-29 | $7.10 | $7.11 | $7.05 | $7.07 | $7.07 | 95,554,700 |
| 2024-05-28 | $7.11 | $7.14 | $7.08 | $7.11 | $7.11 | 89,978,300 |
| 2024-05-27 | $7.07 | $7.12 | $7.07 | $7.11 | $7.11 | 91,296,760 |
| 2024-05-24 | $7.11 | $7.15 | $7.06 | $7.07 | $7.07 | 117,914,530 |
| 2024-05-23 | $7.15 | $7.17 | $7.10 | $7.11 | $7.11 | 110,068,320 |
| 2024-05-22 | $7.14 | $7.19 | $7.12 | $7.16 | $7.16 | 132,924,420 |
| 2024-05-21 | $7.11 | $7.15 | $7.09 | $7.14 | $7.14 | 111,694,540 |
| 2024-05-20 | $7.15 | $7.19 | $7.10 | $7.11 | $7.11 | 127,751,270 |
| 2024-05-17 | $7.16 | $7.18 | $7.08 | $7.14 | $7.14 | 126,519,520 |
| 2024-05-16 | $7.04 | $7.18 | $7.03 | $7.17 | $7.17 | 184,276,080 |
| 2024-05-15 | $7.04 | $7.06 | $7.02 | $7.04 | $7.04 | 67,777,620 |
| 2024-05-14 | $7.08 | $7.09 | $7.03 | $7.04 | $7.04 | 91,463,100 |
| 2024-05-13 | $7.07 | $7.09 | $7.05 | $7.09 | $7.09 | 87,914,540 |
| 2024-05-10 | $7.09 | $7.11 | $7.06 | $7.07 | $7.07 | 129,077,600 |
| 2024-05-09 | $7.14 | $7.14 | $7.07 | $7.09 | $7.09 | 87,089,980 |
| 2024-05-08 | $7.12 | $7.19 | $7.11 | $7.14 | $7.14 | 119,688,990 |
| 2024-05-07 | $7.07 | $7.13 | $7.03 | $7.12 | $7.12 | 110,505,850 |
| 2024-05-06 | $7.15 | $7.18 | $7.05 | $7.07 | $7.07 | 144,458,140 |
| 2024-04-30 | $7.04 | $7.14 | $7.04 | $7.12 | $7.12 | 100,045,960 |
| 2024-04-29 | $7.10 | $7.13 | $7.00 | $7.07 | $7.07 | 157,750,910 |
| 2024-04-26 | $7.24 | $7.27 | $7.09 | $7.12 | $7.12 | 128,284,770 |
| 2024-04-25 | $7.23 | $7.28 | $7.20 | $7.24 | $7.24 | 62,416,880 |
| 2024-04-24 | $7.31 | $7.31 | $7.22 | $7.24 | $7.24 | 77,352,100 |
| 2024-04-23 | $7.29 | $7.38 | $7.23 | $7.31 | $7.31 | 82,585,750 |
| 2024-04-22 | $7.35 | $7.45 | $7.22 | $7.30 | $7.30 | 95,036,840 |
| 2024-04-19 | $7.27 | $7.37 | $7.27 | $7.35 | $7.35 | 67,038,000 |
| 2024-04-18 | $7.25 | $7.39 | $7.24 | $7.30 | $7.30 | 122,876,600 |
| 2024-04-17 | $7.14 | $7.28 | $7.08 | $7.28 | $7.28 | 126,944,670 |
| 2024-04-16 | $7.12 | $7.23 | $7.08 | $7.17 | $7.17 | 132,891,270 |
| 2024-04-15 | $7.02 | $7.14 | $7.02 | $7.14 | $7.14 | 100,061,450 |
| 2024-04-12 | $6.98 | $7.03 | $6.94 | $7.03 | $7.03 | 64,949,710 |
| 2024-04-11 | $7.01 | $7.04 | $6.95 | $6.98 | $6.98 | 53,369,940 |
| 2024-04-10 | $7.00 | $7.10 | $7.00 | $7.03 | $7.03 | 87,983,700 |
| 2024-04-09 | $7.04 | $7.09 | $6.98 | $7.01 | $7.01 | 68,320,680 |
| 2024-04-08 | $6.94 | $7.08 | $6.91 | $7.04 | $7.04 | 97,564,590 |
| 2024-04-03 | $6.97 | $6.99 | $6.93 | $6.95 | $6.95 | 51,186,590 |
| 2024-04-02 | $6.91 | $6.97 | $6.90 | $6.96 | $6.96 | 71,925,520 |
| 2024-04-01 | $6.86 | $6.92 | $6.85 | $6.91 | $6.91 | 69,844,060 |
| 2024-03-29 | $6.84 | $6.98 | $6.82 | $6.87 | $6.87 | 94,330,150 |
| 2024-03-28 | $6.92 | $6.94 | $6.78 | $6.83 | $6.83 | 123,085,850 |
| 2024-03-27 | $6.93 | $6.98 | $6.91 | $6.95 | $6.95 | 105,175,170 |
| 2024-03-26 | $6.87 | $6.95 | $6.83 | $6.94 | $6.94 | 101,001,700 |
| 2024-03-25 | $6.84 | $6.89 | $6.83 | $6.85 | $6.85 | 87,846,220 |
| 2024-03-22 | $6.77 | $6.89 | $6.74 | $6.86 | $6.86 | 131,996,660 |
| 2024-03-21 | $6.75 | $6.79 | $6.72 | $6.76 | $6.76 | 70,912,370 |
| 2024-03-20 | $6.70 | $6.78 | $6.67 | $6.74 | $6.74 | 89,088,580 |
| 2024-03-19 | $6.77 | $6.78 | $6.69 | $6.72 | $6.72 | 109,007,600 |
| 2024-03-18 | $6.83 | $6.84 | $6.75 | $6.78 | $6.78 | 109,598,160 |
| 2024-03-15 | $6.87 | $6.88 | $6.83 | $6.83 | $6.83 | 62,833,590 |
| 2024-03-14 | $6.85 | $6.91 | $6.83 | $6.86 | $6.86 | 69,904,070 |
| 2024-03-13 | $6.87 | $6.89 | $6.82 | $6.86 | $6.86 | 89,654,830 |
| 2024-03-12 | $7.06 | $7.07 | $6.87 | $6.87 | $6.87 | 162,067,630 |
| 2024-03-11 | $7.10 | $7.14 | $7.05 | $7.07 | $7.07 | 68,800,380 |
| 2024-03-08 | $7.10 | $7.14 | $7.05 | $7.11 | $7.11 | 56,995,300 |
| 2024-03-07 | $7.06 | $7.14 | $7.06 | $7.10 | $7.10 | 57,851,020 |
| 2024-03-06 | $7.14 | $7.22 | $7.05 | $7.06 | $7.06 | 74,707,990 |
| 2024-03-05 | $6.98 | $7.18 | $6.97 | $7.14 | $7.14 | 111,647,970 |
| 2024-03-04 | $7.02 | $7.04 | $6.96 | $7.00 | $7.00 | 73,943,370 |
| 2024-03-01 | $6.99 | $7.06 | $6.97 | $7.03 | $7.03 | 70,047,750 |
| 2024-02-29 | $6.94 | $7.00 | $6.92 | $7.00 | $7.00 | 83,588,620 |
| 2024-02-28 | $6.95 | $7.00 | $6.90 | $6.95 | $6.95 | 110,069,300 |
| 2024-02-27 | $6.94 | $7.02 | $6.93 | $6.99 | $6.99 | 71,674,620 |
| 2024-02-26 | $7.18 | $7.19 | $6.95 | $6.96 | $6.96 | 135,897,960 |
| 2024-02-23 | $7.14 | $7.29 | $7.13 | $7.19 | $7.19 | 116,322,850 |
| 2024-02-22 | $7.15 | $7.17 | $7.08 | $7.15 | $7.15 | 96,966,300 |
| 2024-02-21 | $7.09 | $7.23 | $7.07 | $7.16 | $7.16 | 109,033,760 |
| 2024-02-20 | $7.04 | $7.13 | $6.96 | $7.11 | $7.11 | 102,237,710 |
| 2024-02-19 | $6.75 | $7.05 | $6.73 | $7.04 | $7.04 | 184,699,160 |
| 2024-02-08 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 0 |
| 2024-02-07 | $7.04 | $7.04 | $6.74 | $6.88 | $6.88 | 220,185,900 |
| 2024-02-06 | $7.02 | $7.15 | $6.99 | $7.05 | $7.05 | 151,849,620 |
| 2024-02-05 | $6.90 | $7.03 | $6.87 | $7.03 | $7.03 | 163,874,280 |
| 2024-02-02 | $6.85 | $6.94 | $6.78 | $6.92 | $6.92 | 104,498,360 |
| 2024-02-01 | $6.83 | $6.89 | $6.81 | $6.84 | $6.84 | 77,795,300 |
| 2024-01-31 | $6.82 | $6.92 | $6.77 | $6.86 | $6.86 | 85,500,790 |
| 2024-01-30 | $6.87 | $6.94 | $6.80 | $6.81 | $6.81 | 75,773,660 |
| 2024-01-29 | $6.86 | $6.95 | $6.82 | $6.90 | $6.90 | 126,809,680 |
| 2024-01-26 | $6.69 | $6.85 | $6.68 | $6.84 | $6.84 | 119,049,380 |
| 2024-01-25 | $6.66 | $6.72 | $6.64 | $6.70 | $6.70 | 94,741,460 |
| 2024-01-24 | $6.51 | $6.64 | $6.50 | $6.64 | $6.64 | 82,565,850 |
| 2024-01-23 | $6.47 | $6.54 | $6.40 | $6.51 | $6.51 | 83,067,180 |
| 2024-01-22 | $6.47 | $6.54 | $6.44 | $6.49 | $6.49 | 111,986,570 |
| 2024-01-19 | $6.50 | $6.52 | $6.43 | $6.48 | $6.48 | 78,074,400 |
| 2024-01-18 | $6.54 | $6.54 | $6.35 | $6.52 | $6.52 | 121,123,240 |
| 2024-01-17 | $6.59 | $6.63 | $6.55 | $6.55 | $6.55 | 83,958,890 |
| 2024-01-16 | $6.57 | $6.62 | $6.54 | $6.61 | $6.61 | 76,452,770 |
| 2024-01-15 | $6.55 | $6.60 | $6.52 | $6.58 | $6.58 | 53,845,860 |
| 2024-01-12 | $6.50 | $6.58 | $6.49 | $6.55 | $6.55 | 48,970,200 |
| 2024-01-11 | $6.55 | $6.58 | $6.50 | $6.50 | $6.50 | 64,224,410 |
| 2024-01-10 | $6.65 | $6.69 | $6.55 | $6.58 | $6.58 | 58,523,720 |
| 2024-01-09 | $6.65 | $6.69 | $6.57 | $6.66 | $6.66 | 66,942,290 |
| 2024-01-08 | $6.65 | $6.70 | $6.61 | $6.66 | $6.66 | 82,947,500 |
| 2024-01-05 | $6.66 | $6.73 | $6.62 | $6.65 | $6.65 | 101,625,450 |
| 2024-01-04 | $6.60 | $6.68 | $6.59 | $6.67 | $6.67 | 67,567,950 |
| 2024-01-03 | $6.55 | $6.63 | $6.55 | $6.62 | $6.62 | 55,367,910 |
| 2024-01-02 | $6.51 | $6.60 | $6.50 | $6.55 | $6.55 | 63,272,610 |
| 2024-01-01 | $6.51 | $6.51 | $6.51 | $6.51 | $6.51 | 0 |
| 2023-12-29 | $6.46 | $6.55 | $6.44 | $6.51 | $6.51 | 74,136,680 |
| 2023-12-28 | $6.55 | $6.62 | $6.46 | $6.48 | $6.48 | 114,056,790 |
| 2023-12-27 | $6.46 | $6.60 | $6.43 | $6.55 | $6.55 | 102,285,880 |
| 2023-12-26 | $6.43 | $6.48 | $6.42 | $6.47 | $6.47 | 46,176,040 |
| 2023-12-25 | $6.40 | $6.44 | $6.38 | $6.44 | $6.44 | 38,187,930 |
| 2023-12-22 | $6.40 | $6.43 | $6.36 | $6.40 | $6.40 | 65,934,640 |
| 2023-12-21 | $6.38 | $6.43 | $6.36 | $6.40 | $6.40 | 67,821,590 |
| 2023-12-20 | $6.45 | $6.49 | $6.41 | $6.41 | $6.41 | 52,060,330 |
| 2023-12-19 | $6.42 | $6.47 | $6.39 | $6.44 | $6.44 | 57,664,130 |
| 2023-12-18 | $6.34 | $6.45 | $6.32 | $6.42 | $6.42 | 74,863,780 |
| 2023-12-15 | $6.43 | $6.43 | $6.36 | $6.37 | $6.37 | 60,614,280 |
| 2023-12-14 | $6.44 | $6.47 | $6.39 | $6.43 | $6.43 | 38,590,830 |
| 2023-12-13 | $6.45 | $6.48 | $6.42 | $6.44 | $6.44 | 49,798,460 |
| 2023-12-12 | $6.35 | $6.46 | $6.31 | $6.46 | $6.46 | 85,334,650 |
| 2023-12-11 | $6.33 | $6.38 | $6.22 | $6.37 | $6.37 | 78,264,140 |
| 2023-12-08 | $6.29 | $6.38 | $6.26 | $6.35 | $6.35 | 81,638,310 |
| 2023-12-07 | $6.29 | $6.33 | $6.23 | $6.30 | $6.30 | 65,023,230 |
| 2023-12-06 | $6.35 | $6.35 | $6.22 | $6.29 | $6.29 | 86,146,090 |
| 2023-12-05 | $6.42 | $6.43 | $6.36 | $6.36 | $6.36 | 62,494,110 |
| 2023-12-04 | $6.38 | $6.44 | $6.38 | $6.42 | $6.42 | 61,761,180 |
| 2023-12-01 | $6.39 | $6.43 | $6.36 | $6.38 | $6.38 | 72,732,520 |
| 2023-11-30 | $6.33 | $6.40 | $6.32 | $6.40 | $6.40 | 87,820,510 |
| 2023-11-29 | $6.36 | $6.37 | $6.32 | $6.34 | $6.34 | 59,791,210 |
| 2023-11-28 | $6.35 | $6.38 | $6.33 | $6.37 | $6.37 | 56,741,630 |
| 2023-11-27 | $6.39 | $6.41 | $6.31 | $6.36 | $6.36 | 90,177,140 |
| 2023-11-24 | $6.37 | $6.41 | $6.35 | $6.40 | $6.40 | 70,576,220 |
| 2023-11-23 | $6.38 | $6.38 | $6.33 | $6.36 | $6.36 | 57,700,140 |
| 2023-11-22 | $6.39 | $6.40 | $6.35 | $6.37 | $6.37 | 55,240,840 |
| 2023-11-21 | $6.40 | $6.43 | $6.37 | $6.40 | $6.40 | 55,883,580 |
| 2023-11-20 | $6.38 | $6.41 | $6.35 | $6.39 | $6.39 | 37,948,740 |
| 2023-11-17 | $6.39 | $6.42 | $6.34 | $6.38 | $6.38 | 44,761,530 |
| 2023-11-16 | $6.36 | $6.43 | $6.34 | $6.40 | $6.40 | 70,789,180 |
| 2023-11-15 | $6.38 | $6.40 | $6.32 | $6.36 | $6.36 | 81,991,310 |
| 2023-11-14 | $6.36 | $6.40 | $6.34 | $6.37 | $6.37 | 49,206,480 |
| 2023-11-13 | $6.40 | $6.40 | $6.30 | $6.37 | $6.37 | 60,381,490 |
| 2023-11-10 | $6.38 | $6.51 | $6.33 | $6.41 | $6.41 | 88,888,980 |
| 2023-11-09 | $6.25 | $6.42 | $6.25 | $6.38 | $6.38 | 145,469,730 |
| 2023-11-08 | $6.22 | $6.29 | $6.22 | $6.26 | $6.26 | 69,508,190 |
| 2023-11-07 | $6.20 | $6.27 | $6.18 | $6.25 | $6.25 | 109,757,520 |
| 2023-11-06 | $6.29 | $6.30 | $6.18 | $6.20 | $6.20 | 168,683,090 |
| 2023-11-03 | $6.34 | $6.36 | $6.27 | $6.30 | $6.30 | 91,697,020 |
| 2023-11-02 | $6.28 | $6.38 | $6.27 | $6.34 | $6.34 | 102,515,900 |
| 2023-11-01 | $6.25 | $6.30 | $6.21 | $6.28 | $6.28 | 85,772,570 |
| 2023-10-31 | $6.23 | $6.29 | $6.18 | $6.27 | $6.27 | 119,208,620 |
| 2023-10-30 | $6.40 | $6.42 | $6.21 | $6.23 | $6.23 | 166,045,790 |
| 2023-10-27 | $6.49 | $6.54 | $6.42 | $6.45 | $6.45 | 99,201,850 |
| 2023-10-26 | $6.36 | $6.52 | $6.34 | $6.50 | $6.50 | 81,579,880 |
| 2023-10-25 | $6.47 | $6.51 | $6.35 | $6.38 | $6.38 | 100,893,410 |
| 2023-10-24 | $6.51 | $6.53 | $6.39 | $6.42 | $6.42 | 99,677,870 |
| 2023-10-23 | $6.53 | $6.57 | $6.46 | $6.50 | $6.50 | 81,549,570 |
| 2023-10-20 | $6.59 | $6.61 | $6.48 | $6.55 | $6.55 | 91,743,640 |
| 2023-10-19 | $6.72 | $6.73 | $6.60 | $6.62 | $6.62 | 111,243,920 |
| 2023-10-18 | $6.72 | $6.80 | $6.69 | $6.75 | $6.75 | 91,005,630 |
| 2023-10-17 | $6.71 | $6.74 | $6.66 | $6.73 | $6.73 | 78,089,560 |
| 2023-10-16 | $6.70 | $6.76 | $6.61 | $6.70 | $6.70 | 129,220,690 |
| 2023-10-13 | $6.49 | $6.76 | $6.46 | $6.72 | $6.72 | 270,673,060 |
| 2023-10-12 | $6.51 | $6.57 | $6.43 | $6.51 | $6.51 | 227,898,510 |
| 2023-10-11 | $6.29 | $6.35 | $6.26 | $6.34 | $6.34 | 110,398,080 |
| 2023-10-10 | $6.28 | $6.33 | $6.25 | $6.26 | $6.26 | 46,260,200 |
| 2023-10-09 | $6.27 | $6.30 | $6.20 | $6.29 | $6.29 | 63,410,140 |
| 2023-09-28 | $6.21 | $6.30 | $6.20 | $6.30 | $6.30 | 86,619,840 |
| 2023-09-27 | $6.31 | $6.33 | $6.18 | $6.19 | $6.19 | 86,216,140 |
| 2023-09-26 | $6.31 | $6.33 | $6.26 | $6.31 | $6.31 | 49,351,000 |
| 2023-09-25 | $6.28 | $6.34 | $6.26 | $6.30 | $6.30 | 70,198,890 |
| 2023-09-22 | $6.27 | $6.31 | $6.17 | $6.28 | $6.28 | 102,215,700 |
| 2023-09-21 | $6.25 | $6.28 | $6.20 | $6.25 | $6.25 | 70,822,370 |
| 2023-09-20 | $6.18 | $6.26 | $6.17 | $6.24 | $6.24 | 93,568,020 |
| 2023-09-19 | $6.13 | $6.20 | $6.12 | $6.18 | $6.18 | 57,042,700 |
| 2023-09-18 | $6.12 | $6.16 | $6.07 | $6.15 | $6.15 | 56,470,660 |
| 2023-09-15 | $6.16 | $6.19 | $6.10 | $6.12 | $6.12 | 78,951,700 |
| 2023-09-14 | $6.09 | $6.18 | $6.07 | $6.16 | $6.16 | 93,392,380 |
| 2023-09-13 | $6.05 | $6.08 | $6.03 | $6.08 | $6.08 | 49,164,100 |
| 2023-09-12 | $6.04 | $6.06 | $6.03 | $6.04 | $6.04 | 28,021,780 |
| 2023-09-11 | $6.06 | $6.09 | $6.02 | $6.04 | $6.04 | 52,718,770 |
| 2023-09-08 | $6.04 | $6.08 | $6.02 | $6.06 | $6.06 | 44,810,550 |
| 2023-09-07 | $6.03 | $6.08 | $6.02 | $6.05 | $6.05 | 52,422,210 |
| 2023-09-06 | $6.03 | $6.06 | $6.00 | $6.05 | $6.05 | 28,647,240 |
| 2023-09-05 | $6.06 | $6.06 | $6.01 | $6.03 | $6.03 | 39,560,310 |
| 2023-09-04 | $6.03 | $6.08 | $6.01 | $6.07 | $6.07 | 68,796,370 |
| 2023-09-01 | $6.02 | $6.04 | $5.98 | $6.00 | $6.00 | 60,606,410 |
| 2023-08-31 | $5.99 | $6.03 | $5.96 | $6.00 | $6.00 | 49,283,110 |
| 2023-08-30 | $6.01 | $6.04 | $5.95 | $5.98 | $5.98 | 92,068,900 |
| 2023-08-29 | $6.11 | $6.13 | $6.00 | $6.03 | $6.03 | 89,729,850 |
| 2023-08-28 | $6.25 | $6.29 | $6.07 | $6.14 | $6.14 | 142,865,970 |
| 2023-08-25 | $5.94 | $6.05 | $5.93 | $6.04 | $6.04 | 81,236,170 |
| 2023-08-24 | $6.03 | $6.05 | $5.94 | $5.95 | $5.95 | 95,918,920 |
| 2023-08-23 | $5.98 | $6.05 | $5.96 | $6.04 | $6.04 | 78,019,200 |
| 2023-08-22 | $5.95 | $6.00 | $5.92 | $5.99 | $5.99 | 67,218,410 |
| 2023-08-21 | $5.96 | $5.99 | $5.91 | $5.92 | $5.92 | 68,838,150 |
| 2023-08-18 | $5.91 | $6.03 | $5.90 | $5.96 | $5.96 | 98,456,540 |
| 2023-08-17 | $5.92 | $5.95 | $5.87 | $5.91 | $5.91 | 62,904,410 |
| 2023-08-16 | $5.95 | $5.96 | $5.90 | $5.93 | $5.93 | 43,175,030 |
| 2023-08-15 | $5.88 | $5.98 | $5.87 | $5.95 | $5.95 | 73,622,390 |
| 2023-08-14 | $5.90 | $5.91 | $5.84 | $5.88 | $5.88 | 78,411,380 |
| 2023-08-11 | $5.98 | $6.02 | $5.92 | $5.93 | $5.93 | 74,505,370 |
| 2023-08-10 | $5.97 | $5.99 | $5.96 | $5.98 | $5.98 | 45,666,030 |
| 2023-08-09 | $5.97 | $5.99 | $5.95 | $5.98 | $5.98 | 52,033,450 |
| 2023-08-08 | $5.98 | $6.02 | $5.96 | $5.97 | $5.97 | 50,159,230 |
| 2023-08-07 | $6.04 | $6.04 | $5.98 | $5.99 | $5.99 | 62,545,520 |
| 2023-08-04 | $6.06 | $6.11 | $6.02 | $6.05 | $6.05 | 97,262,640 |
| 2023-08-03 | $5.99 | $6.07 | $5.94 | $6.03 | $6.03 | 82,333,980 |
| 2023-08-02 | $6.11 | $6.13 | $5.98 | $5.99 | $5.99 | 143,827,630 |
| 2023-08-01 | $6.14 | $6.21 | $6.11 | $6.17 | $6.17 | 61,446,130 |
| 2023-07-31 | $6.18 | $6.27 | $6.10 | $6.16 | $6.16 | 103,960,080 |
| 2023-07-28 | $6.03 | $6.20 | $6.01 | $6.15 | $6.15 | 96,344,380 |
| 2023-07-27 | $5.95 | $6.08 | $5.93 | $6.05 | $6.05 | 108,281,100 |
| 2023-07-26 | $5.98 | $5.98 | $5.93 | $5.94 | $5.94 | 47,124,180 |
| 2023-07-25 | $5.89 | $5.98 | $5.89 | $5.98 | $5.98 | 75,992,210 |
| 2023-07-24 | $5.90 | $5.91 | $5.87 | $5.88 | $5.88 | 39,223,860 |
| 2023-07-21 | $5.90 | $5.93 | $5.88 | $5.90 | $5.90 | 42,612,310 |
| 2023-07-20 | $5.89 | $5.95 | $5.89 | $5.91 | $5.91 | 65,422,600 |
| 2023-07-19 | $5.87 | $5.90 | $5.85 | $5.89 | $5.89 | 47,644,710 |
| 2023-07-18 | $5.93 | $5.93 | $5.86 | $5.88 | $5.88 | 54,910,190 |
| 2023-07-17 | $5.96 | $5.96 | $5.88 | $5.91 | $5.91 | 90,058,640 |
| 2023-07-14 | $6.03 | $6.04 | $5.92 | $5.96 | $5.96 | 152,385,470 |
| 2023-07-13 | $6.28 | $6.40 | $6.26 | $6.38 | $5.99 | 158,087,660 |
| 2023-07-12 | $6.29 | $6.34 | $6.24 | $6.24 | $5.86 | 98,838,770 |
| 2023-07-11 | $6.22 | $6.29 | $6.21 | $6.29 | $5.90 | 67,496,650 |
| 2023-07-10 | $6.22 | $6.24 | $6.19 | $6.22 | $5.84 | 43,400,890 |
| 2023-07-07 | $6.19 | $6.25 | $6.18 | $6.19 | $5.81 | 65,404,630 |
| 2023-07-06 | $6.24 | $6.28 | $6.19 | $6.20 | $5.82 | 67,011,280 |
| 2023-07-05 | $6.27 | $6.29 | $6.23 | $6.26 | $5.88 | 50,934,990 |
| 2023-07-04 | $6.32 | $6.35 | $6.27 | $6.28 | $5.89 | 58,331,710 |
| 2023-07-03 | $6.26 | $6.37 | $6.24 | $6.34 | $5.95 | 85,364,030 |
| 2023-06-30 | $6.23 | $6.27 | $6.18 | $6.26 | $5.88 | 59,081,430 |
| 2023-06-29 | $6.21 | $6.24 | $6.17 | $6.20 | $5.82 | 60,405,390 |
| 2023-06-28 | $6.24 | $6.27 | $6.20 | $6.20 | $5.82 | 45,004,080 |
| 2023-06-27 | $6.14 | $6.25 | $6.13 | $6.24 | $5.86 | 64,073,520 |
| 2023-06-26 | $6.22 | $6.23 | $6.12 | $6.14 | $5.76 | 89,070,590 |
| 2023-06-21 | $6.16 | $6.33 | $6.13 | $6.22 | $5.84 | 102,902,300 |
| 2023-06-20 | $6.22 | $6.24 | $6.15 | $6.16 | $5.78 | 90,871,250 |
| 2023-06-19 | $6.31 | $6.32 | $6.22 | $6.23 | $5.85 | 86,850,460 |
| 2023-06-16 | $6.37 | $6.38 | $6.30 | $6.30 | $5.91 | 102,502,130 |
| 2023-06-15 | $6.35 | $6.40 | $6.32 | $6.36 | $5.97 | 101,459,840 |
| 2023-06-14 | $6.51 | $6.56 | $6.33 | $6.34 | $5.95 | 151,896,610 |
| 2023-06-13 | $6.46 | $6.53 | $6.45 | $6.51 | $6.11 | 66,816,990 |
| 2023-06-12 | $6.60 | $6.60 | $6.45 | $6.48 | $6.08 | 102,872,110 |
| 2023-06-09 | $6.65 | $6.66 | $6.57 | $6.58 | $6.18 | 90,323,360 |
| 2023-06-08 | $6.58 | $6.70 | $6.53 | $6.65 | $6.24 | 92,274,660 |
| 2023-06-07 | $6.49 | $6.59 | $6.48 | $6.58 | $6.18 | 80,765,030 |
| 2023-06-06 | $6.47 | $6.59 | $6.45 | $6.48 | $6.08 | 78,918,110 |
| 2023-06-05 | $6.35 | $6.51 | $6.34 | $6.49 | $6.09 | 85,821,970 |
| 2023-06-02 | $6.36 | $6.42 | $6.32 | $6.34 | $5.95 | 68,220,010 |
| 2023-06-01 | $6.39 | $6.44 | $6.29 | $6.38 | $5.99 | 71,149,400 |
| 2023-05-31 | $6.42 | $6.47 | $6.37 | $6.40 | $6.01 | 46,741,590 |
| 2023-05-30 | $6.49 | $6.51 | $6.38 | $6.46 | $6.06 | 69,753,040 |
| 2023-05-29 | $6.36 | $6.53 | $6.34 | $6.49 | $6.09 | 107,819,680 |
| 2023-05-26 | $6.21 | $6.39 | $6.18 | $6.35 | $5.96 | 90,923,790 |
| 2023-05-25 | $6.27 | $6.30 | $6.15 | $6.21 | $5.83 | 146,668,690 |
| 2023-05-24 | $6.51 | $6.51 | $6.27 | $6.30 | $5.91 | 186,194,540 |
| 2023-05-23 | $6.66 | $6.73 | $6.46 | $6.50 | $6.10 | 154,208,720 |
| 2023-05-22 | $6.62 | $6.80 | $6.62 | $6.69 | $6.28 | 99,315,130 |
| 2023-05-19 | $6.70 | $6.74 | $6.58 | $6.65 | $6.24 | 91,783,300 |
| 2023-05-18 | $6.62 | $6.82 | $6.61 | $6.72 | $6.31 | 132,006,120 |
| 2023-05-17 | $6.62 | $6.65 | $6.53 | $6.58 | $6.18 | 75,238,330 |
| 2023-05-16 | $6.63 | $6.89 | $6.60 | $6.65 | $6.24 | 151,208,470 |
| 2023-05-15 | $6.48 | $6.64 | $6.35 | $6.62 | $6.21 | 190,970,630 |
| 2023-05-12 | $6.51 | $6.60 | $6.39 | $6.51 | $6.11 | 147,275,950 |
| 2023-05-11 | $6.64 | $6.69 | $6.52 | $6.54 | $6.14 | 151,352,950 |
| 2023-05-10 | $6.99 | $7.00 | $6.57 | $6.62 | $6.21 | 274,723,320 |
| 2023-05-09 | $7.19 | $7.28 | $6.93 | $6.99 | $6.56 | 367,262,540 |
| 2023-05-08 | $6.71 | $7.26 | $6.69 | $7.03 | $6.60 | 504,439,030 |
| 2023-05-05 | $6.57 | $6.78 | $6.56 | $6.68 | $6.27 | 261,463,660 |
| 2023-05-04 | $6.27 | $6.59 | $6.23 | $6.55 | $6.15 | 316,158,320 |
| 2023-05-03 | $6.31 | $6.31 | $6.31 | $6.31 | $5.92 | 0 |
| 2023-05-02 | $6.31 | $6.31 | $6.31 | $6.31 | $5.92 | 0 |
| 2023-04-28 | $6.32 | $6.36 | $6.25 | $6.31 | $5.92 | 114,023,080 |
| 2023-04-27 | $6.33 | $6.36 | $6.26 | $6.32 | $5.93 | 168,890,490 |
| 2023-04-26 | $6.37 | $6.40 | $6.20 | $6.35 | $5.96 | 153,729,730 |
| 2023-04-25 | $6.28 | $6.43 | $6.27 | $6.38 | $5.99 | 200,105,360 |
| 2023-04-24 | $6.26 | $6.32 | $6.24 | $6.28 | $5.89 | 127,582,950 |
| 2023-04-21 | $6.31 | $6.36 | $6.24 | $6.26 | $5.88 | 110,724,030 |
| 2023-04-20 | $6.33 | $6.35 | $6.25 | $6.31 | $5.92 | 103,127,280 |
| 2023-04-19 | $6.33 | $6.40 | $6.30 | $6.33 | $5.94 | 109,911,390 |
| 2023-04-18 | $6.29 | $6.39 | $6.28 | $6.33 | $5.94 | 105,304,830 |
| 2023-04-17 | $6.19 | $6.32 | $6.17 | $6.30 | $5.91 | 117,110,620 |
| 2023-04-14 | $6.18 | $6.22 | $6.13 | $6.19 | $5.81 | 80,066,660 |
| 2023-04-13 | $6.14 | $6.24 | $6.12 | $6.20 | $5.82 | 120,155,620 |
| 2023-04-12 | $6.07 | $6.17 | $6.06 | $6.16 | $5.78 | 132,933,730 |
| 2023-04-11 | $6.07 | $6.08 | $6.03 | $6.07 | $5.70 | 53,317,670 |
| 2023-04-10 | $6.06 | $6.07 | $6.00 | $6.05 | $5.68 | 57,440,870 |
| 2023-04-07 | $6.04 | $6.06 | $6.02 | $6.06 | $5.69 | 44,697,070 |
| 2023-04-06 | $6.04 | $6.08 | $6.02 | $6.04 | $5.67 | 58,706,340 |
| 2023-04-05 | $6.05 | $6.05 | $6.05 | $6.05 | $5.68 | 0 |
| 2023-04-04 | $5.95 | $6.05 | $5.94 | $6.05 | $5.68 | 106,699,450 |
| 2023-04-03 | $5.93 | $5.97 | $5.91 | $5.95 | $5.58 | 67,619,050 |
| 2023-03-31 | $5.98 | $6.01 | $5.91 | $5.94 | $5.58 | 81,049,400 |
| 2023-03-30 | $5.96 | $6.05 | $5.92 | $5.96 | $5.59 | 88,468,080 |
| 2023-03-29 | $5.98 | $6.00 | $5.94 | $5.94 | $5.58 | 57,903,480 |
| 2023-03-28 | $5.94 | $6.00 | $5.91 | $5.95 | $5.58 | 55,454,420 |
| 2023-03-27 | $5.97 | $6.01 | $5.88 | $5.94 | $5.58 | 90,681,350 |
| 2023-03-24 | $6.06 | $6.06 | $5.97 | $5.99 | $5.62 | 65,567,180 |
| 2023-03-23 | $6.01 | $6.09 | $6.00 | $6.06 | $5.69 | 85,178,840 |
| 2023-03-22 | $5.94 | $6.04 | $5.93 | $6.03 | $5.66 | 87,340,210 |
| 2023-03-21 | $6.02 | $6.06 | $5.91 | $5.94 | $5.58 | 98,263,950 |
| 2023-03-20 | $6.02 | $6.10 | $6.01 | $6.02 | $5.65 | 135,284,470 |
| 2023-03-17 | $6.02 | $6.07 | $5.96 | $6.02 | $5.65 | 135,422,580 |
| 2023-03-16 | $5.91 | $6.05 | $5.91 | $5.99 | $5.62 | 158,236,290 |
| 2023-03-15 | $5.87 | $5.96 | $5.82 | $5.95 | $5.58 | 99,068,660 |
| 2023-03-14 | $5.81 | $5.88 | $5.79 | $5.83 | $5.47 | 69,697,010 |
| 2023-03-13 | $5.74 | $5.84 | $5.73 | $5.83 | $5.47 | 73,427,930 |
| 2023-03-10 | $5.80 | $5.81 | $5.76 | $5.76 | $5.76 | 87,459,950 |
| 2023-03-09 | $5.86 | $5.90 | $5.82 | $5.83 | $5.83 | 94,039,780 |
| 2023-03-08 | $5.86 | $5.90 | $5.79 | $5.86 | $5.86 | 119,939,760 |
| 2023-03-07 | $5.81 | $6.09 | $5.80 | $5.86 | $5.86 | 298,790,330 |
| 2023-03-06 | $5.84 | $5.92 | $5.80 | $5.81 | $5.81 | 131,213,650 |
| 2023-03-03 | $5.68 | $5.85 | $5.67 | $5.83 | $5.83 | 166,766,790 |
| 2023-03-02 | $5.63 | $5.68 | $5.62 | $5.67 | $5.67 | 59,444,480 |
| 2023-03-01 | $5.64 | $5.66 | $5.62 | $5.64 | $5.64 | 57,209,550 |
| 2023-02-28 | $5.60 | $5.64 | $5.59 | $5.64 | $5.64 | 34,995,110 |
| 2023-02-27 | $5.60 | $5.61 | $5.59 | $5.59 | $5.59 | 29,608,790 |
| 2023-02-24 | $5.62 | $5.63 | $5.60 | $5.60 | $5.60 | 35,085,590 |
| 2023-02-23 | $5.63 | $5.65 | $5.61 | $5.61 | $5.61 | 27,086,770 |
| 2023-02-22 | $5.64 | $5.64 | $5.62 | $5.62 | $5.62 | 31,903,160 |
| 2023-02-21 | $5.62 | $5.65 | $5.60 | $5.64 | $5.64 | 57,450,870 |
| 2023-02-20 | $5.56 | $5.62 | $5.56 | $5.62 | $5.62 | 52,161,110 |
| 2023-02-17 | $5.57 | $5.59 | $5.56 | $5.56 | $5.56 | 53,512,290 |
| 2023-02-16 | $5.58 | $5.59 | $5.56 | $5.57 | $5.57 | 48,128,950 |
| 2023-02-15 | $5.60 | $5.60 | $5.57 | $5.57 | $5.57 | 46,851,430 |
| 2023-02-14 | $5.59 | $5.60 | $5.58 | $5.60 | $5.60 | 26,917,180 |
| 2023-02-13 | $5.60 | $5.61 | $5.57 | $5.59 | $5.59 | 44,978,970 |
| 2023-02-10 | $5.61 | $5.61 | $5.58 | $5.61 | $5.61 | 33,502,150 |
| 2023-02-09 | $5.59 | $5.61 | $5.58 | $5.61 | $5.61 | 29,277,770 |
| 2023-02-08 | $5.60 | $5.61 | $5.58 | $5.59 | $5.59 | 23,786,550 |
| 2023-02-07 | $5.60 | $5.61 | $5.58 | $5.59 | $5.59 | 23,040,340 |
| 2023-02-06 | $5.60 | $5.60 | $5.57 | $5.59 | $5.59 | 47,060,600 |
| 2023-02-03 | $5.60 | $5.61 | $5.58 | $5.60 | $5.60 | 58,112,640 |
| 2023-02-02 | $5.62 | $5.63 | $5.59 | $5.61 | $5.61 | 46,161,830 |
| 2023-02-01 | $5.61 | $5.63 | $5.59 | $5.62 | $5.62 | 49,811,670 |
| 2023-01-31 | $5.64 | $5.64 | $5.61 | $5.61 | $5.61 | 45,789,930 |
| 2023-01-30 | $5.66 | $5.67 | $5.62 | $5.63 | $5.63 | 50,795,080 |
| 2023-01-20 | $5.63 | $5.64 | $5.61 | $5.63 | $5.63 | 30,903,620 |
| 2023-01-19 | $5.62 | $5.63 | $5.59 | $5.62 | $5.62 | 35,639,880 |
| 2023-01-18 | $5.61 | $5.63 | $5.60 | $5.61 | $5.61 | 34,862,490 |
| 2023-01-17 | $5.63 | $5.63 | $5.59 | $5.60 | $5.60 | 47,480,100 |
| 2023-01-16 | $5.65 | $5.67 | $5.61 | $5.62 | $5.62 | 58,767,280 |
| 2023-01-13 | $5.60 | $5.64 | $5.59 | $5.64 | $5.64 | 35,608,510 |
| 2023-01-12 | $5.64 | $5.64 | $5.59 | $5.61 | $5.61 | 42,928,110 |
| 2023-01-11 | $5.60 | $5.65 | $5.59 | $5.64 | $5.64 | 36,548,790 |
| 2023-01-10 | $5.64 | $5.64 | $5.59 | $5.60 | $5.60 | 32,341,890 |
| 2023-01-09 | $5.66 | $5.67 | $5.62 | $5.63 | $5.63 | 47,080,670 |
| 2023-01-06 | $5.67 | $5.69 | $5.63 | $5.67 | $5.67 | 53,021,920 |
| 2023-01-05 | $5.70 | $5.70 | $5.65 | $5.68 | $5.68 | 47,514,030 |
| 2023-01-04 | $5.63 | $5.69 | $5.62 | $5.68 | $5.68 | 74,360,190 |
| 2023-01-03 | $5.62 | $5.63 | $5.56 | $5.63 | $5.63 | 63,841,060 |
| 2023-01-02 | $5.63 | $5.63 | $5.63 | $5.63 | $5.63 | 0 |
| 2022-12-30 | $5.62 | $5.65 | $5.59 | $5.63 | $5.63 | 40,296,610 |
| 2022-12-29 | $5.60 | $5.61 | $5.57 | $5.59 | $5.59 | 53,935,070 |
| 2022-12-28 | $5.57 | $5.64 | $5.56 | $5.61 | $5.61 | 59,497,320 |
| 2022-12-27 | $5.52 | $5.60 | $5.51 | $5.58 | $5.58 | 48,639,520 |
| 2022-12-26 | $5.52 | $5.54 | $5.49 | $5.50 | $5.50 | 36,955,290 |
| 2022-12-23 | $5.52 | $5.55 | $5.50 | $5.53 | $5.53 | 23,014,050 |
| 2022-12-22 | $5.57 | $5.58 | $5.51 | $5.53 | $5.53 | 30,519,120 |
| 2022-12-21 | $5.49 | $5.58 | $5.48 | $5.54 | $5.54 | 41,496,170 |
| 2022-12-20 | $5.57 | $5.59 | $5.47 | $5.48 | $5.48 | 77,130,340 |
| 2022-12-19 | $5.64 | $5.66 | $5.57 | $5.58 | $5.58 | 44,642,150 |
| 2022-12-16 | $5.55 | $5.65 | $5.55 | $5.64 | $5.64 | 73,454,720 |
| 2022-12-15 | $5.58 | $5.61 | $5.55 | $5.56 | $5.56 | 32,515,690 |
| 2022-12-14 | $5.63 | $5.64 | $5.58 | $5.61 | $5.61 | 32,383,330 |
| 2022-12-13 | $5.54 | $5.63 | $5.54 | $5.63 | $5.63 | 63,422,450 |
| 2022-12-12 | $5.59 | $5.61 | $5.54 | $5.54 | $5.54 | 50,213,450 |
| 2022-12-09 | $5.61 | $5.64 | $5.59 | $5.60 | $5.60 | 46,400,850 |
| 2022-12-08 | $5.60 | $5.63 | $5.57 | $5.62 | $5.62 | 40,476,110 |
| 2022-12-07 | $5.64 | $5.66 | $5.59 | $5.59 | $5.59 | 70,780,760 |
| 2022-12-06 | $5.60 | $5.65 | $5.57 | $5.64 | $5.64 | 64,913,420 |
| 2022-12-05 | $5.50 | $5.62 | $5.50 | $5.62 | $5.62 | 110,097,070 |
| 2022-12-01 | $5.61 | $5.64 | $5.50 | $5.50 | $5.50 | 95,923,800 |
| 2022-11-30 | $5.59 | $5.63 | $5.57 | $5.59 | $5.59 | 57,719,170 |
| 2022-11-29 | $5.51 | $5.61 | $5.50 | $5.60 | $5.60 | 118,541,630 |
| 2022-11-28 | $5.52 | $5.56 | $5.45 | $5.48 | $5.48 | 70,832,710 |
| 2022-11-25 | $5.45 | $5.58 | $5.45 | $5.56 | $5.56 | 128,743,710 |
| 2022-11-24 | $5.47 | $5.50 | $5.44 | $5.46 | $5.46 | 35,547,010 |
| 2022-11-23 | $5.43 | $5.51 | $5.43 | $5.47 | $5.47 | 82,513,540 |
| 2022-11-22 | $5.36 | $5.48 | $5.36 | $5.44 | $5.44 | 113,058,830 |
| 2022-11-21 | $5.36 | $5.37 | $5.33 | $5.36 | $5.36 | 29,640,350 |
| 2022-11-18 | $5.35 | $5.41 | $5.33 | $5.37 | $5.37 | 66,393,360 |
| 2022-11-17 | $5.36 | $5.37 | $5.33 | $5.34 | $5.34 | 37,883,370 |
| 2022-11-16 | $5.38 | $5.39 | $5.36 | $5.36 | $5.36 | 31,909,390 |
| 2022-11-15 | $5.38 | $5.42 | $5.37 | $5.39 | $5.39 | 52,909,580 |
| 2022-11-14 | $5.38 | $5.43 | $5.38 | $5.39 | $5.39 | 74,586,240 |
| 2022-11-11 | $5.32 | $5.39 | $5.31 | $5.37 | $5.37 | 85,526,610 |
| 2022-11-10 | $5.26 | $5.32 | $5.24 | $5.31 | $5.31 | 47,478,260 |
| 2022-11-09 | $5.25 | $5.29 | $5.24 | $5.27 | $5.27 | 42,038,690 |
| 2022-11-08 | $5.28 | $5.29 | $5.23 | $5.25 | $5.25 | 67,025,400 |
| 2022-11-07 | $5.28 | $5.29 | $5.25 | $5.28 | $5.28 | 81,867,330 |
| 2022-11-04 | $5.23 | $5.35 | $5.23 | $5.29 | $5.29 | 76,008,920 |
| 2022-11-03 | $5.23 | $5.25 | $5.22 | $5.24 | $5.24 | 34,708,480 |
| 2022-11-02 | $5.26 | $5.27 | $5.18 | $5.26 | $5.26 | 71,315,430 |
| 2022-11-01 | $5.33 | $5.34 | $5.22 | $5.29 | $5.29 | 119,867,750 |
| 2022-10-31 | $5.41 | $5.42 | $5.32 | $5.34 | $5.34 | 72,817,110 |
| 2022-10-28 | $5.42 | $5.43 | $5.40 | $5.42 | $5.42 | 41,545,710 |
| 2022-10-27 | $5.45 | $5.45 | $5.42 | $5.42 | $5.42 | 56,079,220 |
| 2022-10-26 | $5.50 | $5.51 | $5.44 | $5.45 | $5.45 | 70,127,000 |
| 2022-10-25 | $5.50 | $5.52 | $5.49 | $5.50 | $5.50 | 47,593,230 |
| 2022-10-24 | $5.53 | $5.54 | $5.50 | $5.51 | $5.51 | 99,085,970 |
| 2022-10-21 | $5.51 | $5.55 | $5.50 | $5.54 | $5.54 | 54,167,190 |
| 2022-10-20 | $5.48 | $5.52 | $5.48 | $5.52 | $5.52 | 62,053,270 |
| 2022-10-19 | $5.49 | $5.51 | $5.48 | $5.49 | $5.49 | 23,738,950 |
| 2022-10-18 | $5.50 | $5.52 | $5.48 | $5.50 | $5.50 | 43,193,970 |
| 2022-10-17 | $5.49 | $5.51 | $5.47 | $5.50 | $5.50 | 40,664,760 |
| 2022-10-14 | $5.49 | $5.52 | $5.48 | $5.49 | $5.49 | 53,080,660 |
| 2022-10-13 | $5.53 | $5.53 | $5.47 | $5.50 | $5.50 | 48,866,100 |
| 2022-10-12 | $5.52 | $5.54 | $5.49 | $5.54 | $5.54 | 49,428,730 |
| 2022-10-11 | $5.52 | $5.53 | $5.50 | $5.52 | $5.52 | 55,494,330 |
| 2022-10-10 | $5.50 | $5.55 | $5.50 | $5.52 | $5.52 | 51,765,600 |
| 2022-09-30 | $5.52 | $5.56 | $5.50 | $5.52 | $5.52 | 34,209,680 |
| 2022-09-29 | $5.57 | $5.59 | $5.51 | $5.51 | $5.51 | 36,797,070 |
| 2022-09-28 | $5.54 | $5.59 | $5.51 | $5.57 | $5.57 | 56,033,500 |
| 2022-09-27 | $5.54 | $5.55 | $5.51 | $5.53 | $5.53 | 31,795,530 |
| 2022-09-26 | $5.61 | $5.62 | $5.53 | $5.54 | $5.54 | 52,813,480 |
| 2022-09-23 | $5.55 | $5.63 | $5.55 | $5.62 | $5.62 | 83,990,670 |
| 2022-09-22 | $5.55 | $5.58 | $5.53 | $5.57 | $5.57 | 41,348,650 |
| 2022-09-21 | $5.55 | $5.58 | $5.52 | $5.57 | $5.57 | 35,916,030 |
| 2022-09-20 | $5.56 | $5.57 | $5.53 | $5.55 | $5.55 | 34,838,010 |
| 2022-09-19 | $5.51 | $5.56 | $5.50 | $5.56 | $5.56 | 48,315,750 |
| 2022-09-16 | $5.55 | $5.56 | $5.52 | $5.52 | $5.52 | 56,920,680 |
| 2022-09-15 | $5.55 | $5.58 | $5.54 | $5.57 | $5.57 | 57,776,760 |
| 2022-09-14 | $5.53 | $5.55 | $5.51 | $5.53 | $5.53 | 35,775,900 |
| 2022-09-13 | $5.54 | $5.58 | $5.51 | $5.55 | $5.55 | 48,044,380 |
| 2022-09-12 | $5.54 | $5.54 | $5.54 | $5.54 | $5.54 | 0 |
| 2022-09-09 | $5.51 | $5.55 | $5.50 | $5.54 | $5.54 | 53,878,490 |
| 2022-09-08 | $5.49 | $5.51 | $5.48 | $5.50 | $5.50 | 24,152,720 |
| 2022-09-07 | $5.50 | $5.51 | $5.48 | $5.49 | $5.49 | 20,987,780 |
| 2022-09-06 | $5.49 | $5.53 | $5.48 | $5.50 | $5.50 | 53,073,590 |
| 2022-09-05 | $5.48 | $5.50 | $5.45 | $5.49 | $5.49 | 44,447,150 |
| 2022-09-02 | $5.49 | $5.51 | $5.47 | $5.48 | $5.48 | 23,835,760 |
| 2022-09-01 | $5.51 | $5.52 | $5.49 | $5.49 | $5.49 | 24,770,040 |
| 2022-08-31 | $5.47 | $5.53 | $5.46 | $5.52 | $5.52 | 84,509,570 |
| 2022-08-30 | $5.45 | $5.48 | $5.44 | $5.47 | $5.47 | 28,707,950 |
| 2022-08-29 | $5.45 | $5.46 | $5.43 | $5.45 | $5.45 | 30,849,720 |
| 2022-08-26 | $5.46 | $5.47 | $5.43 | $5.47 | $5.47 | 35,688,260 |
| 2022-08-25 | $5.44 | $5.46 | $5.42 | $5.45 | $5.45 | 35,927,260 |
| 2022-08-24 | $5.44 | $5.46 | $5.43 | $5.43 | $5.43 | 35,920,590 |
| 2022-08-23 | $5.46 | $5.47 | $5.44 | $5.44 | $5.44 | 45,266,590 |
| 2022-08-22 | $5.46 | $5.48 | $5.45 | $5.46 | $5.46 | 31,618,560 |
| 2022-08-19 | $5.47 | $5.49 | $5.46 | $5.47 | $5.47 | 24,803,120 |
| 2022-08-18 | $5.49 | $5.50 | $5.46 | $5.47 | $5.47 | 27,162,660 |
| 2022-08-17 | $5.48 | $5.51 | $5.46 | $5.50 | $5.50 | 46,245,720 |
| 2022-08-16 | $5.48 | $5.51 | $5.47 | $5.47 | $5.47 | 31,243,050 |
| 2022-08-15 | $5.50 | $5.52 | $5.48 | $5.48 | $5.48 | 35,385,050 |
| 2022-08-12 | $5.50 | $5.52 | $5.48 | $5.52 | $5.52 | 39,604,160 |
| 2022-08-11 | $5.47 | $5.51 | $5.46 | $5.50 | $5.50 | 42,069,520 |
| 2022-08-10 | $5.50 | $5.51 | $5.46 | $5.46 | $5.46 | 23,035,740 |
| 2022-08-09 | $5.48 | $5.51 | $5.46 | $5.49 | $5.49 | 30,161,740 |
| 2022-08-08 | $5.50 | $5.51 | $5.48 | $5.48 | $5.48 | 27,298,240 |
| 2022-08-05 | $5.47 | $5.51 | $5.45 | $5.50 | $5.50 | 38,611,310 |
| 2022-08-04 | $5.44 | $5.48 | $5.43 | $5.46 | $5.46 | 47,170,170 |
| 2022-08-03 | $5.50 | $5.51 | $5.42 | $5.43 | $5.43 | 84,005,240 |
| 2022-08-02 | $5.53 | $5.53 | $5.48 | $5.49 | $5.49 | 76,953,420 |
| 2022-08-01 | $5.57 | $5.57 | $5.53 | $5.54 | $5.54 | 35,602,070 |
| 2022-07-29 | $5.61 | $5.62 | $5.57 | $5.57 | $5.57 | 38,999,380 |
| 2022-07-28 | $5.62 | $5.63 | $5.60 | $5.61 | $5.61 | 27,720,430 |
| 2022-07-27 | $5.62 | $5.63 | $5.60 | $5.61 | $5.61 | 22,766,170 |
| 2022-07-26 | $5.63 | $5.65 | $5.62 | $5.62 | $5.62 | 39,374,750 |
| 2022-07-25 | $5.60 | $5.64 | $5.58 | $5.62 | $5.62 | 37,871,180 |
| 2022-07-22 | $5.58 | $5.62 | $5.58 | $5.60 | $5.60 | 30,543,610 |
| 2022-07-21 | $5.64 | $5.66 | $5.57 | $5.58 | $5.58 | 44,725,830 |
| 2022-07-20 | $5.59 | $5.67 | $5.58 | $5.65 | $5.65 | 68,918,670 |
| 2022-07-19 | $5.55 | $5.61 | $5.53 | $5.59 | $5.59 | 63,366,640 |
| 2022-07-18 | $5.51 | $5.57 | $5.50 | $5.57 | $5.57 | 87,469,820 |
| 2022-07-15 | $5.58 | $5.58 | $5.49 | $5.49 | $5.49 | 156,915,870 |
| 2022-07-14 | $5.65 | $5.65 | $5.55 | $5.58 | $5.58 | 127,452,060 |
| 2022-07-13 | $5.75 | $5.76 | $5.66 | $5.67 | $5.67 | 94,306,420 |
| 2022-07-12 | $5.78 | $5.82 | $5.75 | $5.75 | $5.75 | 73,999,680 |
| 2022-07-11 | $5.71 | $5.79 | $5.70 | $5.77 | $5.77 | 118,234,320 |
| 2022-07-08 | $5.75 | $5.76 | $5.70 | $5.71 | $5.71 | 148,446,570 |
| 2022-07-07 | $6.10 | $6.11 | $6.07 | $6.09 | $5.73 | 140,077,470 |
| 2022-07-06 | $6.12 | $6.12 | $6.05 | $6.08 | $5.72 | 106,951,180 |
| 2022-07-05 | $6.11 | $6.13 | $6.10 | $6.11 | $5.75 | 102,679,930 |
| 2022-07-04 | $6.09 | $6.12 | $6.08 | $6.09 | $5.73 | 92,228,220 |
| 2022-07-01 | $6.07 | $6.10 | $6.06 | $6.08 | $5.72 | 70,856,780 |
| 2022-06-30 | $6.05 | $6.08 | $6.04 | $6.06 | $5.70 | 76,371,530 |
| 2022-06-29 | $6.01 | $6.06 | $6.00 | $6.05 | $5.69 | 108,542,280 |
| 2022-06-28 | $6.00 | $6.03 | $5.99 | $6.02 | $5.66 | 111,392,250 |
| 2022-06-27 | $6.01 | $6.03 | $5.98 | $6.00 | $5.64 | 139,984,150 |
| 2022-06-24 | $6.05 | $6.06 | $6.00 | $6.01 | $5.65 | 82,754,140 |
| 2022-06-23 | $6.01 | $6.05 | $6.00 | $6.04 | $5.68 | 58,771,530 |
| 2022-06-22 | $6.03 | $6.06 | $5.99 | $6.00 | $5.64 | 83,925,650 |
| 2022-06-21 | $5.99 | $6.05 | $5.98 | $6.03 | $5.67 | 88,925,570 |
| 2022-06-20 | $6.01 | $6.01 | $5.97 | $5.99 | $5.63 | 75,336,520 |
| 2022-06-17 | $5.99 | $6.03 | $5.98 | $6.01 | $5.65 | 63,263,870 |
| 2022-06-16 | $6.05 | $6.07 | $6.00 | $6.00 | $5.64 | 97,852,910 |
| 2022-06-15 | $6.01 | $6.11 | $6.00 | $6.05 | $5.69 | 127,447,490 |
| 2022-06-14 | $5.94 | $6.03 | $5.94 | $6.01 | $5.65 | 92,012,160 |
| 2022-06-13 | $5.98 | $5.99 | $5.93 | $5.96 | $5.61 | 80,578,170 |
| 2022-06-10 | $5.96 | $6.02 | $5.95 | $6.00 | $5.64 | 103,371,500 |
| 2022-06-09 | $5.94 | $5.99 | $5.92 | $5.97 | $5.62 | 112,282,420 |
| 2022-06-08 | $5.94 | $5.95 | $5.93 | $5.94 | $5.59 | 58,813,120 |
| 2022-06-07 | $5.92 | $5.95 | $5.90 | $5.93 | $5.58 | 67,043,100 |
| 2022-06-06 | $5.97 | $5.97 | $5.89 | $5.92 | $5.57 | 136,824,550 |
| 2022-06-02 | $5.97 | $5.98 | $5.95 | $5.97 | $5.62 | 46,114,670 |
| 2022-06-01 | $5.99 | $6.00 | $5.95 | $5.97 | $5.62 | 80,067,140 |
| 2022-05-31 | $6.02 | $6.03 | $5.98 | $5.98 | $5.63 | 81,106,910 |
| 2022-05-30 | $6.04 | $6.05 | $6.00 | $6.02 | $5.66 | 54,881,520 |
| 2022-05-27 | $6.03 | $6.05 | $6.01 | $6.02 | $5.66 | 54,277,560 |
| 2022-05-26 | $5.99 | $6.03 | $5.98 | $6.03 | $5.67 | 63,270,440 |
| 2022-05-25 | $5.97 | $6.00 | $5.95 | $6.00 | $5.64 | 59,155,060 |
| 2022-05-24 | $5.97 | $5.99 | $5.95 | $5.96 | $5.61 | 77,856,450 |
| 2022-05-23 | $5.98 | $5.99 | $5.95 | $5.97 | $5.62 | 47,917,580 |
| 2022-05-20 | $5.97 | $6.01 | $5.94 | $5.98 | $5.63 | 87,123,020 |
| 2022-05-19 | $5.96 | $5.97 | $5.93 | $5.96 | $5.61 | 51,385,230 |
| 2022-05-18 | $5.97 | $5.98 | $5.94 | $5.98 | $5.63 | 71,264,690 |
| 2022-05-17 | $5.98 | $6.02 | $5.95 | $5.96 | $5.61 | 79,995,090 |
| 2022-05-16 | $6.00 | $6.01 | $5.94 | $6.00 | $5.64 | 70,227,380 |
| 2022-05-13 | $5.96 | $6.01 | $5.95 | $6.00 | $5.64 | 59,832,560 |
| 2022-05-12 | $5.95 | $5.97 | $5.94 | $5.96 | $5.61 | 52,150,860 |
| 2022-05-11 | $6.00 | $6.00 | $5.94 | $5.96 | $5.61 | 90,965,930 |
| 2022-05-10 | $5.96 | $6.00 | $5.93 | $6.00 | $5.64 | 65,868,220 |
| 2022-05-09 | $5.99 | $6.01 | $5.96 | $5.98 | $5.63 | 55,251,770 |
| 2022-05-06 | $6.02 | $6.05 | $5.98 | $6.01 | $5.65 | 68,318,930 |
| 2022-05-05 | $6.08 | $6.11 | $6.02 | $6.06 | $5.70 | 107,285,790 |
| 2022-05-04 | $6.07 | $6.07 | $6.07 | $6.07 | $5.71 | 0 |
| 2022-05-03 | $6.07 | $6.07 | $6.07 | $6.07 | $5.71 | 0 |
| 2022-04-29 | $6.06 | $6.09 | $5.98 | $6.07 | $5.71 | 98,344,780 |
| 2022-04-28 | $5.98 | $6.08 | $5.97 | $6.05 | $5.69 | 88,501,330 |
| 2022-04-27 | $6.05 | $6.07 | $5.93 | $6.00 | $5.64 | 130,953,810 |
| 2022-04-26 | $6.10 | $6.13 | $6.04 | $6.06 | $5.70 | 98,050,810 |
| 2022-04-25 | $6.19 | $6.23 | $6.10 | $6.10 | $5.74 | 137,319,140 |
| 2022-04-22 | $6.11 | $6.26 | $6.10 | $6.24 | $5.87 | 136,336,710 |
| 2022-04-21 | $6.09 | $6.16 | $6.07 | $6.11 | $5.75 | 106,671,050 |
| 2022-04-20 | $6.12 | $6.14 | $6.08 | $6.09 | $5.73 | 63,304,360 |
| 2022-04-19 | $6.10 | $6.15 | $6.05 | $6.12 | $5.76 | 79,831,580 |
| 2022-04-18 | $6.21 | $6.22 | $6.08 | $6.10 | $5.74 | 104,390,540 |
| 2022-04-15 | $6.27 | $6.27 | $6.22 | $6.23 | $5.86 | 70,350,420 |
| 2022-04-14 | $6.26 | $6.30 | $6.24 | $6.26 | $5.89 | 66,516,770 |
| 2022-04-13 | $6.24 | $6.30 | $6.23 | $6.24 | $5.87 | 57,621,840 |
| 2022-04-12 | $6.24 | $6.29 | $6.19 | $6.25 | $5.88 | 78,907,890 |
| 2022-04-11 | $6.28 | $6.28 | $6.23 | $6.25 | $5.88 | 74,241,340 |
| 2022-04-08 | $6.26 | $6.30 | $6.22 | $6.28 | $5.91 | 75,469,410 |
| 2022-04-07 | $6.34 | $6.36 | $6.22 | $6.25 | $5.88 | 109,384,560 |
| 2022-04-06 | $6.28 | $6.35 | $6.25 | $6.35 | $5.97 | 116,255,580 |
| 2022-04-05 | $6.30 | $6.30 | $6.30 | $6.30 | $5.93 | 0 |
| 2022-04-04 | $6.30 | $6.30 | $6.30 | $6.30 | $5.93 | 0 |
| 2022-04-01 | $6.24 | $6.34 | $6.24 | $6.30 | $5.93 | 141,931,590 |
| 2022-03-31 | $6.17 | $6.29 | $6.16 | $6.29 | $5.92 | 133,049,500 |
| 2022-03-30 | $6.24 | $6.24 | $6.16 | $6.19 | $5.82 | 104,357,030 |
| 2022-03-29 | $6.19 | $6.24 | $6.14 | $6.23 | $5.86 | 115,875,460 |
| 2022-03-28 | $6.07 | $6.20 | $6.02 | $6.17 | $5.80 | 128,578,140 |
| 2022-03-25 | $6.06 | $6.12 | $6.03 | $6.09 | $5.73 | 87,597,290 |
| 2022-03-24 | $6.00 | $6.10 | $5.99 | $6.08 | $5.72 | 89,182,060 |
| 2022-03-23 | $6.02 | $6.03 | $5.99 | $6.03 | $5.67 | 61,110,270 |
| 2022-03-22 | $5.95 | $6.04 | $5.93 | $6.02 | $5.66 | 98,331,650 |
| 2022-03-21 | $5.99 | $6.00 | $5.93 | $5.95 | $5.60 | 69,176,290 |
| 2022-03-18 | $5.86 | $6.01 | $5.84 | $5.99 | $5.63 | 145,861,260 |
| 2022-03-17 | $5.92 | $5.94 | $5.83 | $5.87 | $5.52 | 134,890,000 |
| 2022-03-16 | $5.82 | $5.90 | $5.76 | $5.89 | $5.54 | 132,235,740 |
| 2022-03-15 | $5.94 | $5.95 | $5.80 | $5.82 | $5.47 | 196,285,420 |
| 2022-03-14 | $5.98 | $6.06 | $5.95 | $5.96 | $5.61 | 105,002,690 |
| 2022-03-11 | $5.97 | $6.05 | $5.90 | $6.05 | $5.69 | 103,246,850 |
| 2022-03-10 | $6.00 | $6.02 | $5.93 | $5.99 | $5.63 | 92,127,790 |
| 2022-03-09 | $6.00 | $6.05 | $5.78 | $5.95 | $5.60 | 157,397,500 |
| 2022-03-08 | $6.06 | $6.10 | $5.99 | $6.00 | $5.64 | 109,106,610 |
| 2022-03-07 | $6.09 | $6.13 | $6.05 | $6.07 | $5.71 | 95,023,920 |
| 2022-03-04 | $6.15 | $6.17 | $6.06 | $6.14 | $5.78 | 102,531,960 |
| 2022-03-03 | $6.08 | $6.18 | $6.08 | $6.17 | $5.80 | 90,359,590 |
| 2022-03-02 | $6.08 | $6.12 | $6.06 | $6.08 | $5.72 | 53,556,620 |
| 2022-03-01 | $6.05 | $6.12 | $6.02 | $6.10 | $5.74 | 98,939,600 |
| 2022-02-28 | $6.02 | $6.04 | $5.97 | $6.03 | $5.67 | 85,427,820 |
| 2022-02-25 | $6.06 | $6.09 | $6.00 | $6.01 | $5.65 | 106,315,060 |
| 2022-02-24 | $6.13 | $6.14 | $6.05 | $6.06 | $5.70 | 95,492,010 |
| 2022-02-23 | $6.23 | $6.24 | $6.13 | $6.15 | $5.79 | 103,418,580 |
| 2022-02-22 | $6.23 | $6.26 | $6.20 | $6.22 | $5.85 | 65,248,070 |
| 2022-02-21 | $6.28 | $6.29 | $6.18 | $6.27 | $5.90 | 82,140,740 |
| 2022-02-18 | $6.24 | $6.30 | $6.22 | $6.30 | $5.93 | 75,699,480 |
| 2022-02-17 | $6.23 | $6.28 | $6.22 | $6.25 | $5.88 | 70,371,410 |
| 2022-02-16 | $6.21 | $6.29 | $6.18 | $6.23 | $5.86 | 70,619,620 |
| 2022-02-15 | $6.27 | $6.32 | $6.19 | $6.21 | $5.84 | 101,825,220 |
| 2022-02-14 | $6.35 | $6.37 | $6.24 | $6.26 | $5.89 | 123,220,300 |
| 2022-02-11 | $6.30 | $6.44 | $6.30 | $6.37 | $5.99 | 125,807,550 |
| 2022-02-10 | $6.29 | $6.35 | $6.25 | $6.33 | $5.95 | 127,601,440 |
| 2022-02-09 | $6.33 | $6.37 | $6.24 | $6.29 | $5.92 | 140,860,200 |
| 2022-02-08 | $6.13 | $6.34 | $6.13 | $6.33 | $5.95 | 254,623,170 |
| 2022-02-07 | $6.03 | $6.16 | $6.02 | $6.13 | $5.77 | 148,000,600 |
| 2022-02-04 | $5.99 | $5.99 | $5.99 | $5.99 | $5.63 | 0 |
| 2022-02-03 | $5.99 | $5.99 | $5.99 | $5.99 | $5.63 | 0 |
| 2022-02-02 | $5.99 | $5.99 | $5.99 | $5.99 | $5.63 | 0 |
| 2022-02-01 | $5.99 | $5.99 | $5.99 | $5.99 | $5.63 | 0 |
| 2022-01-28 | $6.05 | $6.08 | $5.99 | $5.99 | $5.63 | 85,010,810 |
| 2022-01-27 | $6.02 | $6.07 | $6.00 | $6.04 | $5.68 | 73,611,920 |
| 2022-01-26 | $5.99 | $6.06 | $5.98 | $6.04 | $5.68 | 64,755,900 |
| 2022-01-25 | $6.06 | $6.07 | $6.00 | $6.00 | $5.64 | 67,131,300 |
| 2022-01-24 | $6.08 | $6.11 | $6.02 | $6.08 | $5.72 | 85,954,620 |
| 2022-01-21 | $6.11 | $6.12 | $6.05 | $6.07 | $5.71 | 76,722,290 |
| 2022-01-20 | $6.05 | $6.15 | $6.04 | $6.13 | $5.77 | 127,875,370 |
| 2022-01-19 | $6.04 | $6.08 | $6.03 | $6.05 | $5.69 | 72,430,390 |
| 2022-01-18 | $5.98 | $6.07 | $5.96 | $6.07 | $5.71 | 112,733,870 |
| 2022-01-17 | $6.00 | $6.05 | $5.96 | $5.98 | $5.63 | 72,034,720 |
| 2022-01-14 | $6.09 | $6.12 | $5.98 | $6.02 | $5.66 | 118,637,110 |
| 2022-01-13 | $6.08 | $6.16 | $6.06 | $6.11 | $5.75 | 107,062,250 |
| 2022-01-12 | $6.14 | $6.14 | $6.03 | $6.08 | $5.72 | 107,026,340 |
| 2022-01-11 | $6.11 | $6.17 | $6.09 | $6.14 | $5.78 | 71,682,790 |
| 2022-01-10 | $6.13 | $6.18 | $6.08 | $6.12 | $5.76 | 112,844,780 |
| 2022-01-07 | $6.06 | $6.15 | $6.01 | $6.14 | $5.78 | 141,718,310 |
| 2022-01-06 | $6.00 | $6.09 | $6.00 | $6.05 | $5.69 | 153,867,180 |
| 2022-01-05 | $5.91 | $6.04 | $5.90 | $6.03 | $5.67 | 195,597,830 |
| 2022-01-04 | $5.85 | $5.92 | $5.85 | $5.91 | $5.56 | 117,036,740 |
| 2022-01-03 | $5.86 | $5.86 | $5.86 | $5.86 | $5.51 | 0 |
| 2021-12-31 | $5.86 | $5.87 | $5.84 | $5.86 | $5.51 | 49,095,390 |
| 2021-12-30 | $5.87 | $5.88 | $5.85 | $5.87 | $5.52 | 47,158,400 |
| 2021-12-29 | $5.89 | $5.91 | $5.86 | $5.87 | $5.52 | 47,637,460 |
| 2021-12-28 | $5.88 | $5.92 | $5.87 | $5.91 | $5.56 | 59,356,970 |
| 2021-12-27 | $5.89 | $5.90 | $5.87 | $5.87 | $5.52 | 47,805,890 |
| 2021-12-24 | $5.88 | $5.91 | $5.86 | $5.91 | $5.56 | 59,574,160 |
| 2021-12-22 | $5.88 | $5.90 | $5.86 | $5.88 | $5.53 | 57,370,430 |
| 2021-12-21 | $5.81 | $5.91 | $5.80 | $5.87 | $5.52 | 106,762,840 |
| 2021-12-20 | $5.82 | $5.83 | $5.81 | $5.83 | $5.48 | 63,387,450 |
| 2021-12-17 | $5.82 | $5.85 | $5.82 | $5.83 | $5.48 | 42,311,130 |
| 2021-12-16 | $5.82 | $5.84 | $5.81 | $5.84 | $5.49 | 53,249,790 |
| 2021-12-15 | $5.81 | $5.84 | $5.81 | $5.83 | $5.48 | 38,018,320 |
| 2021-12-14 | $5.87 | $5.88 | $5.82 | $5.83 | $5.48 | 60,670,040 |
| 2021-12-13 | $5.88 | $5.92 | $5.87 | $5.88 | $5.53 | 63,285,400 |
| 2021-12-08 | $5.89 | $5.90 | $5.85 | $5.87 | $5.52 | 55,954,420 |
| 2021-12-07 | $5.89 | $5.91 | $5.85 | $5.89 | $5.54 | 94,587,890 |
| 2021-12-06 | $5.81 | $5.87 | $5.80 | $5.85 | $5.50 | 94,270,240 |
| 2021-12-03 | $5.81 | $5.81 | $5.81 | $5.81 | $5.47 | 65,875,050 |
| 2021-12-02 | $5.80 | $5.80 | $5.80 | $5.80 | $5.46 | 57,186,600 |
| 2021-12-01 | $5.75 | $5.79 | $5.74 | $5.79 | $5.45 | 49,591,180 |
| 2021-11-30 | $5.76 | $5.77 | $5.74 | $5.76 | $5.42 | 52,007,650 |
| 2021-11-29 | $5.76 | $5.78 | $5.74 | $5.76 | $5.42 | 73,776,640 |
| 2021-11-26 | $5.80 | $5.81 | $5.77 | $5.79 | $5.45 | 76,828,810 |
| 2021-11-25 | $5.81 | $5.82 | $5.80 | $5.81 | $5.47 | 45,478,820 |
| 2021-11-24 | $5.82 | $5.84 | $5.80 | $5.82 | $5.47 | 52,624,950 |
| 2021-11-23 | $5.82 | $5.83 | $5.80 | $5.82 | $5.47 | 53,565,420 |
| 2021-11-22 | $5.84 | $5.84 | $5.81 | $5.81 | $5.47 | 60,938,700 |
| 2021-11-19 | $5.82 | $5.86 | $5.80 | $5.84 | $5.49 | 67,439,730 |
| 2021-11-18 | $5.82 | $5.84 | $5.80 | $5.83 | $5.48 | 56,313,820 |
| 2021-11-17 | $5.83 | $5.84 | $5.81 | $5.83 | $5.48 | 63,723,480 |
| 2021-11-16 | $5.83 | $5.84 | $5.81 | $5.84 | $5.49 | 59,942,210 |
| 2021-11-15 | $5.83 | $5.85 | $5.81 | $5.83 | $5.48 | 59,755,260 |
| 2021-11-12 | $5.87 | $5.87 | $5.82 | $5.85 | $5.50 | 47,810,980 |
| 2021-11-11 | $5.82 | $5.88 | $5.80 | $5.87 | $5.52 | 56,216,600 |
| 2021-11-10 | $5.84 | $5.84 | $5.78 | $5.82 | $5.47 | 57,396,870 |
| 2021-11-09 | $5.82 | $5.84 | $5.80 | $5.84 | $5.49 | 35,133,310 |
| 2021-11-08 | $5.80 | $5.83 | $5.78 | $5.81 | $5.47 | 38,027,910 |
| 2021-11-05 | $5.84 | $5.84 | $5.84 | $5.84 | $5.49 | 62,008,120 |
| 2021-11-04 | $5.87 | $5.87 | $5.82 | $5.84 | $5.49 | 66,869,580 |
| 2021-11-03 | $5.91 | $5.91 | $5.86 | $5.86 | $5.51 | 71,133,670 |
| 2021-11-02 | $5.98 | $6.00 | $5.87 | $5.90 | $5.55 | 122,893,480 |
| 2021-11-01 | $5.93 | $6.01 | $5.91 | $5.99 | $5.63 | 106,524,150 |
| 2021-10-29 | $5.98 | $5.99 | $5.90 | $5.93 | $5.58 | 94,430,630 |
| 2021-10-28 | $5.99 | $6.01 | $5.96 | $5.97 | $5.62 | 37,013,570 |
| 2021-10-27 | $6.02 | $6.02 | $5.97 | $6.01 | $5.65 | 61,936,940 |
| 2021-10-26 | $6.05 | $6.06 | $6.01 | $6.03 | $5.67 | 51,424,230 |
| 2021-10-25 | $6.03 | $6.07 | $6.01 | $6.05 | $5.69 | 50,925,990 |
| 2021-10-22 | $6.07 | $6.12 | $6.04 | $6.07 | $5.71 | 69,753,940 |
| 2021-10-21 | $6.02 | $6.08 | $6.01 | $6.08 | $5.72 | 76,387,160 |
| 2021-10-20 | $6.04 | $6.06 | $5.98 | $6.01 | $5.65 | 48,694,650 |
| 2021-10-19 | $6.00 | $6.05 | $5.98 | $6.04 | $5.68 | 48,286,040 |
| 2021-10-18 | $6.04 | $6.06 | $5.99 | $6.00 | $5.64 | 68,014,370 |
| 2021-10-15 | $6.04 | $6.07 | $6.01 | $6.04 | $5.68 | 53,882,750 |
| 2021-10-14 | $6.05 | $6.07 | $6.02 | $6.04 | $5.68 | 38,116,670 |
| 2021-10-13 | $6.09 | $6.11 | $6.00 | $6.05 | $5.69 | 63,725,920 |
| 2021-10-12 | $6.09 | $6.13 | $6.06 | $6.09 | $5.73 | 64,108,840 |
| 2021-10-11 | $6.04 | $6.14 | $6.04 | $6.11 | $5.75 | 92,298,530 |
| 2021-10-08 | $5.98 | $6.05 | $5.97 | $6.04 | $5.68 | 71,201,260 |
| 2021-10-07 | $5.97 | $5.97 | $5.97 | $5.97 | $5.62 | 0 |
| 2021-10-06 | $5.97 | $5.97 | $5.97 | $5.97 | $5.62 | 0 |
| 2021-09-30 | $5.98 | $6.01 | $5.95 | $5.97 | $5.62 | 57,994,870 |
| 2021-09-29 | $5.94 | $6.05 | $5.91 | $6.00 | $5.64 | 108,228,730 |
| 2021-09-28 | $5.91 | $5.98 | $5.89 | $5.97 | $5.62 | 74,859,550 |
| 2021-09-27 | $5.94 | $5.96 | $5.90 | $5.90 | $5.55 | 70,116,780 |
| 2021-09-24 | $5.99 | $6.00 | $5.93 | $5.93 | $5.58 | 61,846,160 |
| 2021-09-23 | $5.98 | $6.06 | $5.96 | $5.99 | $5.63 | 74,026,700 |
| 2021-09-22 | $5.95 | $5.99 | $5.88 | $5.95 | $5.60 | 128,779,960 |
| 2021-09-21 | $6.07 | $6.07 | $6.07 | $6.07 | $5.71 | 0 |
| 2021-09-20 | $6.07 | $6.07 | $6.07 | $6.07 | $5.71 | 0 |
| 2021-09-17 | $6.07 | $6.09 | $6.02 | $6.07 | $5.71 | 84,533,340 |
| 2021-09-16 | $6.14 | $6.19 | $6.05 | $6.05 | $5.69 | 98,654,730 |
| 2021-09-15 | $6.15 | $6.18 | $6.11 | $6.12 | $5.76 | 67,027,950 |
| 2021-09-14 | $6.28 | $6.31 | $6.13 | $6.15 | $5.79 | 134,764,140 |
| 2021-09-13 | $6.26 | $6.30 | $6.19 | $6.29 | $5.92 | 142,208,550 |
| 2021-09-10 | $6.23 | $6.35 | $6.22 | $6.27 | $5.90 | 175,959,420 |
| 2021-09-09 | $6.18 | $6.29 | $6.12 | $6.23 | $5.86 | 165,714,130 |
| 2021-09-08 | $6.07 | $6.24 | $6.06 | $6.22 | $5.85 | 209,514,630 |
| 2021-09-07 | $6.00 | $6.10 | $5.98 | $6.07 | $5.71 | 121,528,380 |
| 2021-09-06 | $6.00 | $6.03 | $5.98 | $6.00 | $5.64 | 72,174,560 |
| 2021-09-03 | $5.96 | $6.04 | $5.92 | $6.01 | $5.65 | 116,685,570 |
| 2021-09-02 | $5.94 | $5.98 | $5.92 | $5.96 | $5.61 | 71,793,030 |
| 2021-09-01 | $5.84 | $5.99 | $5.84 | $5.95 | $5.60 | 146,335,990 |
| 2021-08-31 | $5.78 | $5.85 | $5.76 | $5.85 | $5.50 | 90,441,380 |
| 2021-08-30 | $5.87 | $5.87 | $5.75 | $5.77 | $5.43 | 91,450,670 |
| 2021-08-27 | $5.86 | $5.89 | $5.85 | $5.85 | $5.50 | 56,617,060 |
| 2021-08-26 | $5.88 | $5.90 | $5.85 | $5.87 | $5.52 | 54,940,620 |
| 2021-08-25 | $5.94 | $5.94 | $5.88 | $5.89 | $5.54 | 62,663,510 |
| 2021-08-24 | $5.92 | $5.95 | $5.91 | $5.93 | $5.58 | 57,825,970 |
| 2021-08-23 | $5.92 | $5.95 | $5.90 | $5.92 | $5.57 | 52,952,400 |
| 2021-08-20 | $5.93 | $5.96 | $5.90 | $5.93 | $5.58 | 101,372,190 |
| 2021-08-19 | $5.97 | $5.97 | $5.90 | $5.93 | $5.58 | 87,504,500 |
| 2021-08-18 | $5.89 | $6.01 | $5.88 | $5.99 | $5.63 | 140,286,190 |
| 2021-08-17 | $5.91 | $5.95 | $5.87 | $5.91 | $5.56 | 86,991,840 |
| 2021-08-16 | $5.93 | $5.96 | $5.89 | $5.90 | $5.55 | 59,315,930 |
| 2021-08-13 | $5.94 | $5.95 | $5.90 | $5.91 | $5.56 | 45,154,160 |
| 2021-08-12 | $5.96 | $5.99 | $5.92 | $5.93 | $5.58 | 60,843,060 |
| 2021-08-11 | $5.86 | $6.05 | $5.85 | $5.99 | $5.63 | 181,694,890 |
| 2021-08-10 | $5.75 | $5.84 | $5.72 | $5.83 | $5.48 | 90,477,660 |
| 2021-08-09 | $5.68 | $5.80 | $5.66 | $5.74 | $5.40 | 106,524,690 |
| 2021-08-06 | $5.70 | $5.70 | $5.64 | $5.68 | $5.34 | 70,467,510 |
| 2021-08-05 | $5.71 | $5.74 | $5.69 | $5.70 | $5.36 | 63,652,720 |
| 2021-08-04 | $5.74 | $5.77 | $5.71 | $5.71 | $5.37 | 69,940,750 |
| 2021-08-03 | $5.78 | $5.79 | $5.72 | $5.74 | $5.40 | 64,432,320 |
| 2021-08-02 | $5.74 | $5.81 | $5.68 | $5.79 | $5.45 | 92,101,750 |
| 2021-07-30 | $5.80 | $5.81 | $5.73 | $5.76 | $5.42 | 90,801,020 |
| 2021-07-29 | $5.88 | $5.90 | $5.80 | $5.82 | $5.47 | 77,367,370 |
| 2021-07-28 | $5.80 | $5.88 | $5.78 | $5.88 | $5.53 | 107,066,880 |
| 2021-07-27 | $5.86 | $5.87 | $5.78 | $5.80 | $5.46 | 92,664,170 |
| 2021-07-26 | $5.91 | $5.92 | $5.83 | $5.86 | $5.51 | 96,866,640 |
| 2021-07-23 | $5.95 | $5.95 | $5.90 | $5.92 | $5.57 | 92,311,550 |
| 2021-07-22 | $5.93 | $5.98 | $5.90 | $5.95 | $5.60 | 91,218,610 |
| 2021-07-21 | $6.00 | $6.02 | $5.91 | $5.93 | $5.58 | 111,632,190 |
| 2021-07-20 | $6.02 | $6.03 | $5.98 | $5.99 | $5.63 | 69,457,090 |
| 2021-07-19 | $6.05 | $6.06 | $5.98 | $6.03 | $5.67 | 72,965,890 |
| 2021-07-16 | $6.05 | $6.08 | $6.01 | $6.06 | $5.70 | 67,596,760 |
| 2021-07-15 | $5.99 | $6.08 | $5.96 | $6.06 | $5.70 | 137,156,680 |
| 2021-07-14 | $6.39 | $6.39 | $6.30 | $6.30 | $5.62 | 133,666,430 |
| 2021-07-13 | $6.39 | $6.41 | $6.34 | $6.39 | $5.70 | 122,634,550 |
| 2021-07-12 | $6.52 | $6.54 | $6.36 | $6.38 | $5.69 | 162,291,630 |
| 2021-07-08 | $6.66 | $6.68 | $6.55 | $6.57 | $5.86 | 142,634,150 |
| 2021-07-07 | $6.70 | $6.73 | $6.64 | $6.67 | $5.95 | 63,002,660 |
| 2021-07-06 | $6.63 | $6.70 | $6.60 | $6.69 | $5.97 | 72,213,330 |
| 2021-07-05 | $6.66 | $6.67 | $6.58 | $6.64 | $5.92 | 89,786,250 |
| 2021-07-02 | $6.70 | $6.70 | $6.63 | $6.68 | $5.96 | 76,840,690 |
| 2021-07-01 | $6.65 | $6.75 | $6.63 | $6.75 | $6.02 | 108,754,260 |
| 2021-06-30 | $6.61 | $6.65 | $6.59 | $6.65 | $5.93 | 61,928,350 |
| 2021-06-29 | $6.64 | $6.64 | $6.59 | $6.59 | $5.88 | 89,323,970 |
| 2021-06-28 | $6.74 | $6.74 | $6.63 | $6.64 | $5.92 | 97,915,910 |
| 2021-06-25 | $6.66 | $6.75 | $6.65 | $6.74 | $6.01 | 88,190,760 |
| 2021-06-24 | $6.63 | $6.69 | $6.60 | $6.67 | $5.95 | 84,127,190 |
| 2021-06-23 | $6.65 | $6.67 | $6.60 | $6.62 | $5.91 | 95,673,470 |
| 2021-06-22 | $6.67 | $6.70 | $6.65 | $6.67 | $5.95 | 57,889,000 |
| 2021-06-21 | $6.67 | $6.70 | $6.64 | $6.65 | $5.93 | 68,428,680 |
| 2021-06-18 | $6.70 | $6.72 | $6.67 | $6.68 | $5.96 | 71,586,490 |
| 2021-06-17 | $6.72 | $6.80 | $6.69 | $6.72 | $5.99 | 91,433,300 |
| 2021-06-16 | $6.70 | $6.76 | $6.67 | $6.72 | $5.99 | 68,426,080 |
| 2021-06-15 | $6.75 | $6.76 | $6.68 | $6.70 | $5.98 | 68,836,960 |
| 2021-06-14 | $6.76 | $6.76 | $6.76 | $6.76 | $6.03 | 0 |
| 2021-06-11 | $6.79 | $6.81 | $6.73 | $6.76 | $6.03 | 85,234,670 |
| 2021-06-10 | $6.78 | $6.83 | $6.77 | $6.79 | $6.06 | 78,030,970 |
| 2021-06-09 | $6.78 | $6.84 | $6.78 | $6.79 | $6.06 | 71,099,670 |
| 2021-06-08 | $6.78 | $6.81 | $6.75 | $6.81 | $6.08 | 86,475,770 |
| 2021-06-07 | $6.79 | $6.80 | $6.76 | $6.78 | $6.05 | 67,073,220 |
| 2021-06-04 | $6.77 | $6.85 | $6.75 | $6.81 | $6.08 | 79,502,070 |
| 2021-06-03 | $6.81 | $6.85 | $6.76 | $6.77 | $6.04 | 94,778,100 |
| 2021-06-02 | $6.86 | $6.87 | $6.76 | $6.83 | $6.09 | 115,209,760 |
| 2021-06-01 | $6.92 | $6.92 | $6.83 | $6.86 | $6.12 | 90,760,810 |
| 2021-05-31 | $7.02 | $7.02 | $6.86 | $6.93 | $6.18 | 117,881,870 |
| 2021-05-28 | $6.97 | $7.04 | $6.95 | $7.02 | $6.26 | 86,510,690 |
| 2021-05-27 | $7.00 | $7.02 | $6.95 | $6.97 | $6.22 | 89,402,930 |
| 2021-05-26 | $6.99 | $7.07 | $6.96 | $7.02 | $6.26 | 102,177,610 |
| 2021-05-25 | $6.84 | $7.00 | $6.78 | $7.00 | $6.24 | 128,932,320 |
| 2021-05-24 | $6.88 | $6.91 | $6.83 | $6.85 | $6.11 | 47,624,270 |
| 2021-05-21 | $6.94 | $6.96 | $6.85 | $6.87 | $6.13 | 58,429,830 |
| 2021-05-20 | $6.92 | $6.98 | $6.90 | $6.94 | $6.19 | 43,586,920 |
| 2021-05-19 | $6.97 | $6.97 | $6.90 | $6.93 | $6.18 | 44,126,290 |
| 2021-05-18 | $7.00 | $7.00 | $6.95 | $6.97 | $6.22 | 36,126,430 |
| 2021-05-17 | $6.96 | $7.07 | $6.94 | $6.99 | $6.24 | 85,950,090 |
| 2021-05-14 | $6.95 | $7.00 | $6.90 | $6.98 | $6.23 | 81,495,120 |
| 2021-05-13 | $6.97 | $7.01 | $6.90 | $6.95 | $6.20 | 61,020,640 |
| 2021-05-12 | $6.85 | $7.00 | $6.85 | $6.99 | $6.24 | 96,909,080 |
| 2021-05-11 | $6.91 | $6.96 | $6.87 | $6.91 | $6.16 | 51,451,810 |
| 2021-05-10 | $6.87 | $6.94 | $6.85 | $6.94 | $6.19 | 79,637,410 |
| 2021-05-07 | $6.75 | $6.92 | $6.69 | $6.87 | $6.13 | 117,094,780 |
| 2021-05-06 | $6.74 | $6.80 | $6.72 | $6.73 | $6.00 | 93,786,330 |
| 2021-05-05 | $6.73 | $6.73 | $6.73 | $6.73 | $6.00 | 0 |
| 2021-05-04 | $6.73 | $6.73 | $6.73 | $6.73 | $6.00 | 0 |
| 2021-04-30 | $6.93 | $6.94 | $6.70 | $6.73 | $6.00 | 198,235,920 |
| 2021-04-29 | $6.94 | $6.97 | $6.90 | $6.95 | $6.20 | 103,087,400 |
| 2021-04-28 | $6.99 | $6.99 | $6.92 | $6.94 | $6.19 | 66,565,160 |
| 2021-04-27 | $7.03 | $7.03 | $6.97 | $6.98 | $6.23 | 53,491,540 |
| 2021-04-26 | $7.11 | $7.13 | $7.01 | $7.03 | $6.27 | 87,545,870 |
| 2021-04-23 | $7.12 | $7.14 | $7.00 | $7.08 | $6.32 | 95,398,360 |
| 2021-04-22 | $7.17 | $7.17 | $7.08 | $7.12 | $6.35 | 73,601,450 |
| 2021-04-21 | $7.15 | $7.21 | $7.14 | $7.15 | $6.38 | 74,628,390 |
| 2021-04-20 | $7.23 | $7.25 | $7.15 | $7.17 | $6.40 | 97,016,270 |
| 2021-04-19 | $7.23 | $7.29 | $7.21 | $7.27 | $6.49 | 72,190,230 |
| 2021-04-16 | $7.24 | $7.28 | $7.21 | $7.26 | $6.48 | 61,185,590 |
| 2021-04-15 | $7.21 | $7.27 | $7.18 | $7.26 | $6.48 | 72,349,140 |
| 2021-04-14 | $7.33 | $7.34 | $7.20 | $7.24 | $6.46 | 73,927,380 |
| 2021-04-13 | $7.31 | $7.39 | $7.24 | $7.34 | $6.55 | 102,344,710 |
| 2021-04-12 | $7.19 | $7.33 | $7.15 | $7.28 | $6.49 | 114,896,860 |
| 2021-04-09 | $7.25 | $7.25 | $7.15 | $7.18 | $6.41 | 78,650,110 |
| 2021-04-08 | $7.24 | $7.28 | $7.20 | $7.25 | $6.47 | 62,735,160 |
| 2021-04-07 | $7.24 | $7.29 | $7.20 | $7.24 | $6.46 | 62,889,640 |
| 2021-04-06 | $7.16 | $7.23 | $7.12 | $7.23 | $6.45 | 57,429,780 |
| 2021-04-05 | $7.16 | $7.16 | $7.16 | $7.16 | $6.39 | 0 |
| 2021-04-02 | $7.30 | $7.33 | $7.11 | $7.16 | $6.39 | 108,923,420 |
| 2021-04-01 | $7.31 | $7.39 | $7.29 | $7.30 | $6.51 | 55,874,080 |
| 2021-03-31 | $7.21 | $7.35 | $7.20 | $7.35 | $6.56 | 104,418,740 |
| 2021-03-30 | $7.20 | $7.25 | $7.14 | $7.24 | $6.46 | 100,338,780 |
| 2021-03-29 | $7.11 | $7.22 | $7.07 | $7.21 | $6.43 | 132,872,490 |
| 2021-03-26 | $7.08 | $7.11 | $7.02 | $7.09 | $6.33 | 89,785,330 |
| 2021-03-25 | $7.16 | $7.19 | $7.06 | $7.06 | $6.30 | 82,060,740 |
| 2021-03-24 | $7.26 | $7.28 | $7.06 | $7.15 | $6.38 | 117,753,310 |
| 2021-03-23 | $7.30 | $7.38 | $7.20 | $7.27 | $6.49 | 100,063,820 |
| 2021-03-22 | $7.19 | $7.35 | $7.17 | $7.33 | $6.54 | 101,715,850 |
| 2021-03-19 | $7.44 | $7.46 | $7.20 | $7.21 | $6.43 | 131,545,510 |
| 2021-03-18 | $7.42 | $7.50 | $7.38 | $7.42 | $6.62 | 78,068,320 |
| 2021-03-17 | $7.53 | $7.53 | $7.37 | $7.45 | $6.65 | 108,270,860 |
| 2021-03-16 | $7.49 | $7.63 | $7.42 | $7.58 | $6.76 | 134,548,250 |
| 2021-03-15 | $7.33 | $7.54 | $7.31 | $7.45 | $6.65 | 137,211,250 |
| 2021-03-12 | $7.37 | $7.42 | $7.30 | $7.33 | $6.54 | 96,130,370 |
| 2021-03-11 | $7.28 | $7.41 | $7.28 | $7.41 | $6.61 | 123,425,790 |
| 2021-03-10 | $7.22 | $7.32 | $7.10 | $7.22 | $6.44 | 122,490,680 |
| 2021-03-09 | $7.37 | $7.46 | $7.20 | $7.22 | $6.44 | 173,335,570 |
| 2021-03-08 | $7.50 | $7.60 | $7.29 | $7.34 | $6.55 | 179,147,500 |
| 2021-03-05 | $7.40 | $7.54 | $7.22 | $7.46 | $6.66 | 184,972,360 |
| 2021-03-04 | $7.43 | $7.53 | $7.39 | $7.45 | $6.65 | 163,670,760 |
| 2021-03-03 | $7.03 | $7.49 | $7.00 | $7.49 | $6.68 | 272,206,580 |
| 2021-03-02 | $7.25 | $7.25 | $6.98 | $7.05 | $6.29 | 167,406,030 |
| 2021-03-01 | $7.25 | $7.30 | $7.18 | $7.27 | $6.49 | 107,780,450 |
| 2021-02-26 | $7.27 | $7.52 | $7.20 | $7.26 | $6.48 | 246,577,710 |
| 2021-02-25 | $7.18 | $7.45 | $7.15 | $7.36 | $6.57 | 197,964,900 |
| 2021-02-24 | $7.40 | $7.41 | $7.10 | $7.15 | $6.38 | 169,187,710 |
| 2021-02-23 | $7.24 | $7.48 | $7.24 | $7.38 | $6.58 | 229,230,430 |
| 2021-02-22 | $7.08 | $7.30 | $7.04 | $7.29 | $6.50 | 222,151,160 |
| 2021-02-19 | $7.08 | $7.17 | $7.05 | $7.11 | $6.34 | 147,792,320 |
| 2021-02-18 | $7.23 | $7.24 | $7.08 | $7.10 | $6.33 | 215,297,540 |
| 2021-02-17 | $7.16 | $7.16 | $7.16 | $7.16 | $6.39 | 0 |
| 2021-02-16 | $7.16 | $7.16 | $7.16 | $7.16 | $6.39 | 0 |
| 2021-02-15 | $7.16 | $7.16 | $7.16 | $7.16 | $6.39 | 0 |
| 2021-02-12 | $7.16 | $7.16 | $7.16 | $7.16 | $6.39 | 0 |
| 2021-02-11 | $7.16 | $7.16 | $7.16 | $7.16 | $6.39 | 0 |
| 2021-02-10 | $7.13 | $7.36 | $7.04 | $7.16 | $6.39 | 355,816,520 |
| 2021-02-09 | $6.90 | $6.97 | $6.81 | $6.90 | $6.16 | 151,509,690 |
| 2021-02-08 | $6.97 | $7.02 | $6.82 | $6.94 | $6.19 | 223,848,350 |
| 2021-02-05 | $6.63 | $6.96 | $6.62 | $6.92 | $6.17 | 350,270,650 |
| 2021-02-04 | $6.65 | $6.77 | $6.61 | $6.63 | $5.91 | 164,010,480 |
| 2021-02-03 | $6.70 | $6.75 | $6.61 | $6.67 | $5.95 | 123,751,880 |
| 2021-02-02 | $6.74 | $6.81 | $6.66 | $6.72 | $5.99 | 106,160,270 |
| 2021-02-01 | $6.71 | $6.80 | $6.60 | $6.76 | $6.03 | 161,704,620 |
| 2021-01-29 | $6.69 | $6.84 | $6.62 | $6.76 | $6.03 | 189,463,190 |
| 2021-01-28 | $6.69 | $6.78 | $6.61 | $6.66 | $5.94 | 130,642,750 |
| 2021-01-27 | $6.65 | $6.86 | $6.64 | $6.73 | $6.00 | 146,314,100 |
| 2021-01-26 | $6.60 | $6.71 | $6.58 | $6.67 | $5.95 | 109,744,110 |
| 2021-01-25 | $6.52 | $6.64 | $6.46 | $6.61 | $5.90 | 152,869,100 |
| 2021-01-22 | $6.71 | $6.74 | $6.51 | $6.58 | $5.87 | 177,598,910 |
| 2021-01-21 | $6.83 | $6.88 | $6.68 | $6.74 | $6.01 | 163,653,480 |
| 2021-01-20 | $6.93 | $6.99 | $6.74 | $6.78 | $6.05 | 184,621,220 |
| 2021-01-19 | $6.75 | $7.03 | $6.70 | $6.95 | $6.20 | 260,777,120 |
| 2021-01-18 | $6.75 | $6.80 | $6.66 | $6.76 | $6.03 | 178,620,260 |
| 2021-01-15 | $6.62 | $6.83 | $6.62 | $6.69 | $5.97 | 291,458,990 |
| 2021-01-14 | $6.59 | $6.69 | $6.54 | $6.55 | $5.84 | 150,028,040 |
| 2021-01-13 | $6.48 | $6.60 | $6.47 | $6.58 | $5.87 | 153,775,530 |
| 2021-01-12 | $6.45 | $6.50 | $6.38 | $6.49 | $5.79 | 182,731,810 |
| 2021-01-11 | $6.36 | $6.50 | $6.35 | $6.45 | $5.75 | 268,447,360 |
| 2021-01-08 | $6.32 | $6.40 | $6.30 | $6.34 | $5.66 | 183,619,260 |
| 2021-01-07 | $6.28 | $6.38 | $6.24 | $6.31 | $5.63 | 179,860,740 |
| 2021-01-06 | $6.19 | $6.26 | $6.18 | $6.26 | $5.58 | 134,654,390 |
| 2021-01-05 | $6.22 | $6.24 | $6.16 | $6.20 | $5.53 | 181,662,880 |
| 2021-01-04 | $6.24 | $6.27 | $6.20 | $6.25 | $5.58 | 195,559,680 |
| 2021-01-01 | $6.28 | $6.28 | $6.28 | $6.28 | $5.60 | 0 |
| 2020-12-31 | $6.23 | $6.32 | $6.21 | $6.28 | $5.60 | 182,475,680 |
| 2020-12-30 | $6.26 | $6.27 | $6.20 | $6.22 | $5.55 | 133,344,050 |
| 2020-12-29 | $6.26 | $6.28 | $6.22 | $6.25 | $5.58 | 118,443,090 |
| 2020-12-28 | $6.27 | $6.30 | $6.21 | $6.24 | $5.57 | 126,705,890 |
| 2020-12-25 | $6.27 | $6.30 | $6.25 | $6.27 | $5.59 | 61,414,320 |
| 2020-12-24 | $6.25 | $6.30 | $6.24 | $6.27 | $5.59 | 82,402,620 |
| 2020-12-23 | $6.22 | $6.26 | $6.18 | $6.24 | $5.57 | 147,259,490 |
| 2020-12-22 | $6.34 | $6.35 | $6.21 | $6.23 | $5.56 | 222,533,330 |
| 2020-12-21 | $6.40 | $6.44 | $6.33 | $6.36 | $5.67 | 150,622,020 |
| 2020-12-18 | $6.41 | $6.44 | $6.37 | $6.41 | $5.72 | 119,173,260 |
| 2020-12-17 | $6.43 | $6.46 | $6.32 | $6.45 | $5.75 | 147,317,470 |
| 2020-12-16 | $6.43 | $6.48 | $6.37 | $6.43 | $5.74 | 161,375,220 |
| 2020-12-15 | $6.51 | $6.52 | $6.36 | $6.43 | $5.74 | 167,889,050 |
| 2020-12-14 | $6.52 | $6.58 | $6.47 | $6.53 | $5.83 | 119,467,270 |
| 2020-12-11 | $6.58 | $6.60 | $6.46 | $6.49 | $5.79 | 152,931,870 |
| 2020-12-10 | $6.66 | $6.71 | $6.52 | $6.58 | $5.87 | 169,056,420 |
| 2020-12-09 | $6.78 | $6.83 | $6.72 | $6.72 | $5.99 | 119,461,610 |
| 2020-12-08 | $6.97 | $7.00 | $6.72 | $6.77 | $6.04 | 179,035,360 |
| 2020-12-07 | $7.14 | $7.17 | $6.96 | $6.97 | $6.22 | 109,831,130 |
| 2020-12-04 | $7.25 | $7.29 | $7.06 | $7.14 | $6.37 | 132,734,640 |
| 2020-12-03 | $7.34 | $7.38 | $7.21 | $7.30 | $6.51 | 104,884,240 |
| 2020-12-02 | $7.29 | $7.38 | $7.13 | $7.31 | $6.52 | 178,157,790 |
| 2020-12-01 | $7.18 | $7.37 | $7.07 | $7.30 | $6.51 | 242,532,640 |
| 2020-11-30 | $7.17 | $7.55 | $7.15 | $7.15 | $6.38 | 544,102,410 |
| 2020-11-27 | $6.74 | $7.03 | $6.74 | $7.03 | $6.27 | 314,683,170 |
| 2020-11-26 | $6.65 | $6.75 | $6.60 | $6.74 | $6.01 | 108,596,640 |
| 2020-11-25 | $6.69 | $6.76 | $6.62 | $6.62 | $5.91 | 96,244,270 |
| 2020-11-24 | $6.69 | $6.76 | $6.63 | $6.64 | $5.92 | 94,273,600 |
| 2020-11-23 | $6.54 | $6.73 | $6.53 | $6.71 | $5.99 | 120,170,960 |
| 2020-11-20 | $6.62 | $6.63 | $6.53 | $6.57 | $5.86 | 64,883,750 |
| 2020-11-19 | $6.56 | $6.66 | $6.54 | $6.65 | $5.93 | 140,495,070 |
| 2020-11-18 | $6.48 | $6.62 | $6.47 | $6.57 | $5.86 | 124,421,380 |
| 2020-11-17 | $6.42 | $6.52 | $6.41 | $6.48 | $5.78 | 64,655,590 |
| 2020-11-16 | $6.40 | $6.43 | $6.37 | $6.42 | $5.73 | 67,980,870 |
| 2020-11-13 | $6.50 | $6.52 | $6.38 | $6.40 | $5.71 | 79,007,540 |
| 2020-11-12 | $6.58 | $6.60 | $6.50 | $6.53 | $5.83 | 66,053,830 |
| 2020-11-11 | $6.45 | $6.63 | $6.43 | $6.58 | $5.87 | 171,022,780 |
| 2020-11-10 | $6.44 | $6.57 | $6.43 | $6.45 | $5.75 | 130,952,680 |
| 2020-11-09 | $6.42 | $6.43 | $6.36 | $6.40 | $5.71 | 95,050,400 |
| 2020-11-06 | $6.36 | $6.41 | $6.30 | $6.39 | $5.70 | 92,425,300 |
| 2020-11-05 | $6.42 | $6.42 | $6.32 | $6.36 | $5.67 | 88,280,720 |
| 2020-11-04 | $6.33 | $6.38 | $6.29 | $6.35 | $5.66 | 72,448,760 |
| 2020-11-03 | $6.27 | $6.38 | $6.25 | $6.27 | $5.59 | 81,207,870 |
| 2020-11-02 | $6.26 | $6.31 | $6.21 | $6.24 | $5.57 | 91,313,810 |
| 2020-10-30 | $6.27 | $6.39 | $6.25 | $6.29 | $5.61 | 83,592,550 |
| 2020-10-29 | $6.25 | $6.33 | $6.23 | $6.29 | $5.61 | 72,525,440 |
| 2020-10-28 | $6.38 | $6.39 | $6.26 | $6.29 | $5.61 | 78,691,580 |
| 2020-10-27 | $6.42 | $6.44 | $6.37 | $6.39 | $5.70 | 77,686,090 |
| 2020-10-26 | $6.48 | $6.51 | $6.39 | $6.44 | $5.75 | 88,851,940 |
| 2020-10-23 | $6.44 | $6.55 | $6.42 | $6.47 | $5.77 | 109,730,080 |
| 2020-10-22 | $6.44 | $6.51 | $6.40 | $6.47 | $5.77 | 98,489,310 |
| 2020-10-21 | $6.35 | $6.47 | $6.31 | $6.43 | $5.74 | 107,857,570 |
| 2020-10-20 | $6.51 | $6.51 | $6.31 | $6.35 | $5.66 | 171,524,890 |
| 2020-10-19 | $6.43 | $6.64 | $6.42 | $6.52 | $5.82 | 249,065,040 |
| 2020-10-16 | $6.23 | $6.44 | $6.21 | $6.40 | $5.71 | 316,793,070 |
| 2020-10-15 | $6.17 | $6.24 | $6.15 | $6.23 | $5.56 | 119,091,910 |
| 2020-10-14 | $6.17 | $6.18 | $6.14 | $6.17 | $5.50 | 62,499,760 |
| 2020-10-13 | $6.20 | $6.23 | $6.15 | $6.17 | $5.50 | 103,045,950 |
| 2020-10-12 | $6.13 | $6.24 | $6.13 | $6.23 | $5.56 | 121,608,140 |
| 2020-10-09 | $6.20 | $6.20 | $6.13 | $6.14 | $5.48 | 68,461,250 |
| 2020-10-08 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 0 |
| 2020-10-07 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 0 |
| 2020-10-06 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 0 |
| 2020-10-05 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 0 |
| 2020-10-02 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 0 |
| 2020-10-01 | $6.15 | $6.15 | $6.15 | $6.15 | $5.49 | 0 |
| 2020-09-30 | $6.14 | $6.20 | $6.12 | $6.15 | $5.49 | 58,398,860 |
| 2020-09-29 | $6.19 | $6.20 | $6.14 | $6.14 | $5.48 | 43,619,290 |
| 2020-09-28 | $6.14 | $6.21 | $6.11 | $6.19 | $5.52 | 73,086,930 |
| 2020-09-25 | $6.12 | $6.17 | $6.12 | $6.14 | $5.48 | 47,155,290 |
| 2020-09-24 | $6.17 | $6.17 | $6.11 | $6.13 | $5.47 | 49,089,910 |
| 2020-09-23 | $6.19 | $6.20 | $6.17 | $6.17 | $5.50 | 39,903,630 |
| 2020-09-22 | $6.18 | $6.24 | $6.17 | $6.19 | $5.52 | 53,503,750 |
| 2020-09-21 | $6.24 | $6.26 | $6.18 | $6.21 | $5.54 | 56,074,280 |
| 2020-09-18 | $6.14 | $6.25 | $6.12 | $6.24 | $5.57 | 108,166,180 |
| 2020-09-17 | $6.13 | $6.16 | $6.11 | $6.15 | $5.49 | 52,418,470 |
| 2020-09-16 | $6.12 | $6.17 | $6.11 | $6.13 | $5.47 | 49,398,720 |
| 2020-09-15 | $6.13 | $6.15 | $6.11 | $6.12 | $5.46 | 34,416,360 |
| 2020-09-14 | $6.15 | $6.16 | $6.11 | $6.13 | $5.47 | 52,997,830 |
| 2020-09-11 | $6.15 | $6.20 | $6.11 | $6.15 | $5.49 | 56,662,390 |
| 2020-09-10 | $6.20 | $6.22 | $6.12 | $6.14 | $5.48 | 66,209,730 |
| 2020-09-09 | $6.19 | $6.25 | $6.16 | $6.18 | $5.51 | 65,387,190 |
| 2020-09-08 | $6.14 | $6.23 | $6.12 | $6.22 | $5.55 | 93,553,750 |
| 2020-09-07 | $6.11 | $6.15 | $6.09 | $6.11 | $5.45 | 56,111,390 |
| 2020-09-04 | $6.10 | $6.14 | $6.09 | $6.11 | $5.45 | 58,605,630 |
| 2020-09-03 | $6.16 | $6.18 | $6.10 | $6.13 | $5.47 | 79,726,670 |
| 2020-09-02 | $6.18 | $6.19 | $6.14 | $6.17 | $5.50 | 74,584,840 |
| 2020-09-01 | $6.18 | $6.21 | $6.16 | $6.20 | $5.53 | 66,114,660 |
| 2020-08-31 | $6.22 | $6.26 | $6.18 | $6.20 | $5.53 | 123,651,060 |
| 2020-08-28 | $6.15 | $6.21 | $6.13 | $6.21 | $5.54 | 62,830,440 |
| 2020-08-27 | $6.17 | $6.18 | $6.13 | $6.15 | $5.49 | 59,913,840 |
| 2020-08-26 | $6.21 | $6.22 | $6.15 | $6.16 | $5.50 | 57,902,920 |
| 2020-08-25 | $6.23 | $6.25 | $6.20 | $6.21 | $5.54 | 42,609,370 |
| 2020-08-24 | $6.23 | $6.26 | $6.21 | $6.22 | $5.55 | 48,965,650 |
| 2020-08-21 | $6.23 | $6.24 | $6.20 | $6.22 | $5.55 | 44,669,980 |
| 2020-08-20 | $6.28 | $6.28 | $6.19 | $6.20 | $5.53 | 84,019,730 |
| 2020-08-19 | $6.33 | $6.33 | $6.27 | $6.27 | $5.59 | 65,140,050 |
| 2020-08-18 | $6.37 | $6.37 | $6.30 | $6.32 | $5.64 | 98,754,590 |
| 2020-08-17 | $6.23 | $6.42 | $6.23 | $6.37 | $5.68 | 218,170,640 |
| 2020-08-14 | $6.21 | $6.24 | $6.18 | $6.23 | $5.56 | 66,380,600 |
| 2020-08-13 | $6.21 | $6.24 | $6.19 | $6.20 | $5.53 | 43,797,620 |
| 2020-08-12 | $6.16 | $6.22 | $6.16 | $6.21 | $5.54 | 82,367,800 |
| 2020-08-11 | $6.21 | $6.27 | $6.19 | $6.20 | $5.53 | 91,468,400 |
| 2020-08-10 | $6.17 | $6.24 | $6.14 | $6.21 | $5.54 | 74,466,760 |
| 2020-08-07 | $6.19 | $6.22 | $6.15 | $6.18 | $5.51 | 65,143,610 |
| 2020-08-06 | $6.21 | $6.25 | $6.15 | $6.19 | $5.52 | 74,481,830 |
| 2020-08-05 | $6.22 | $6.24 | $6.17 | $6.21 | $5.54 | 84,226,640 |
| 2020-08-04 | $6.16 | $6.27 | $6.13 | $6.25 | $5.58 | 161,780,230 |
| 2020-08-03 | $6.12 | $6.16 | $6.11 | $6.15 | $5.49 | 103,907,420 |
| 2020-07-31 | $6.11 | $6.18 | $6.09 | $6.12 | $5.46 | 85,267,690 |
| 2020-07-30 | $6.14 | $6.16 | $6.10 | $6.12 | $5.46 | 74,057,520 |
| 2020-07-29 | $6.07 | $6.14 | $6.05 | $6.14 | $5.48 | 90,518,550 |
| 2020-07-28 | $6.09 | $6.11 | $6.04 | $6.08 | $5.42 | 100,137,180 |
| 2020-07-27 | $6.14 | $6.14 | $6.04 | $6.06 | $5.41 | 137,949,720 |
| 2020-07-24 | $6.26 | $6.26 | $6.08 | $6.12 | $5.46 | 188,491,330 |
| 2020-07-23 | $6.31 | $6.34 | $6.25 | $6.27 | $5.59 | 134,702,900 |
| 2020-07-22 | $6.36 | $6.43 | $6.33 | $6.34 | $5.66 | 104,218,520 |
| 2020-07-21 | $6.42 | $6.44 | $6.33 | $6.37 | $5.68 | 92,717,720 |
| 2020-07-20 | $6.31 | $6.42 | $6.29 | $6.40 | $5.71 | 129,321,880 |
| 2020-07-17 | $6.34 | $6.35 | $6.26 | $6.29 | $5.61 | 102,994,850 |
| 2020-07-16 | $6.34 | $6.39 | $6.28 | $6.30 | $5.62 | 158,936,810 |
| 2020-07-15 | $6.43 | $6.46 | $6.30 | $6.31 | $5.63 | 137,133,680 |
| 2020-07-14 | $6.48 | $6.51 | $6.37 | $6.42 | $5.73 | 170,016,230 |
| 2020-07-13 | $6.51 | $6.55 | $6.47 | $6.50 | $5.80 | 259,124,400 |
| 2020-07-10 | $6.85 | $6.86 | $6.52 | $6.55 | $5.84 | 231,199,970 |
| 2020-07-09 | $7.18 | $7.22 | $7.08 | $7.17 | $6.11 | 167,854,050 |
| 2020-07-08 | $7.18 | $7.29 | $7.08 | $7.23 | $6.16 | 205,258,700 |
| 2020-07-07 | $7.30 | $7.56 | $7.06 | $7.25 | $6.18 | 322,148,400 |
| 2020-07-06 | $6.74 | $7.28 | $6.74 | $7.25 | $6.18 | 383,175,220 |
| 2020-07-03 | $6.49 | $6.69 | $6.49 | $6.68 | $5.69 | 202,862,600 |
| 2020-07-02 | $6.36 | $6.54 | $6.35 | $6.48 | $5.52 | 215,993,090 |
| 2020-07-01 | $6.31 | $6.37 | $6.28 | $6.36 | $5.42 | 96,127,660 |
| 2020-06-30 | $6.30 | $6.33 | $6.28 | $6.31 | $5.37 | 72,609,620 |
| 2020-06-29 | $6.38 | $6.40 | $6.25 | $6.28 | $5.35 | 113,183,120 |
| 2020-06-26 | $6.32 | $6.32 | $6.32 | $6.32 | $5.38 | 0 |
| 2020-06-25 | $6.32 | $6.32 | $6.32 | $6.32 | $5.38 | 0 |
| 2020-06-24 | $6.27 | $6.33 | $6.27 | $6.32 | $5.38 | 68,015,310 |
| 2020-06-23 | $6.29 | $6.31 | $6.26 | $6.27 | $5.34 | 54,872,660 |
| 2020-06-22 | $6.28 | $6.34 | $6.27 | $6.30 | $5.37 | 77,732,670 |
| 2020-06-19 | $6.28 | $6.30 | $6.25 | $6.28 | $5.35 | 71,803,560 |
| 2020-06-18 | $6.28 | $6.30 | $6.25 | $6.28 | $5.35 | 85,707,100 |
| 2020-06-17 | $6.30 | $6.35 | $6.29 | $6.31 | $5.37 | 41,831,650 |
| 2020-06-16 | $6.31 | $6.34 | $6.28 | $6.31 | $5.37 | 51,717,260 |
| 2020-06-15 | $6.33 | $6.34 | $6.26 | $6.27 | $5.34 | 93,762,000 |
| 2020-06-12 | $6.31 | $6.38 | $6.30 | $6.38 | $5.43 | 89,559,570 |
| 2020-06-11 | $6.40 | $6.42 | $6.34 | $6.35 | $5.41 | 89,894,610 |
| 2020-06-10 | $6.43 | $6.43 | $6.39 | $6.40 | $5.45 | 53,731,560 |
| 2020-06-09 | $6.40 | $6.43 | $6.38 | $6.43 | $5.48 | 72,764,830 |
| 2020-06-08 | $6.42 | $6.44 | $6.39 | $6.40 | $5.45 | 91,696,040 |
| 2020-06-05 | $6.41 | $6.44 | $6.39 | $6.43 | $5.48 | 46,514,890 |
| 2020-06-04 | $6.45 | $6.45 | $6.40 | $6.40 | $5.45 | 42,813,360 |
| 2020-06-03 | $6.43 | $6.47 | $6.41 | $6.43 | $5.48 | 76,167,460 |
| 2020-06-02 | $6.39 | $6.42 | $6.38 | $6.41 | $5.46 | 87,134,940 |
| 2020-06-01 | $6.40 | $6.44 | $6.38 | $6.40 | $5.45 | 54,227,180 |
| 2020-05-29 | $6.41 | $6.43 | $6.36 | $6.37 | $5.43 | 47,596,540 |
| 2020-05-28 | $6.40 | $6.50 | $6.39 | $6.42 | $5.47 | 76,503,540 |
| 2020-05-27 | $6.35 | $6.41 | $6.34 | $6.37 | $5.43 | 45,633,030 |
| 2020-05-26 | $6.35 | $6.37 | $6.33 | $6.34 | $5.40 | 41,220,730 |
| 2020-05-25 | $6.32 | $6.36 | $6.30 | $6.33 | $5.39 | 44,170,170 |
| 2020-05-22 | $6.43 | $6.46 | $6.31 | $6.32 | $5.38 | 91,066,800 |
| 2020-05-21 | $6.40 | $6.46 | $6.40 | $6.43 | $5.48 | 58,249,840 |
| 2020-05-20 | $6.40 | $6.44 | $6.37 | $6.41 | $5.46 | 56,138,040 |
| 2020-05-19 | $6.36 | $6.41 | $6.34 | $6.39 | $5.44 | 90,566,890 |
| 2020-05-18 | $6.33 | $6.35 | $6.29 | $6.32 | $5.38 | 46,842,740 |
| 2020-05-15 | $6.35 | $6.35 | $6.31 | $6.31 | $5.37 | 37,046,130 |
| 2020-05-14 | $6.37 | $6.37 | $6.32 | $6.32 | $5.38 | 32,952,700 |
| 2020-05-13 | $6.34 | $6.39 | $6.32 | $6.38 | $5.43 | 35,654,250 |
| 2020-05-12 | $6.39 | $6.43 | $6.33 | $6.35 | $5.41 | 48,662,900 |
| 2020-05-11 | $6.36 | $6.40 | $6.35 | $6.39 | $5.44 | 58,023,510 |
| 2020-05-08 | $6.33 | $6.36 | $6.32 | $6.35 | $5.41 | 61,514,100 |
| 2020-05-07 | $6.32 | $6.34 | $6.30 | $6.31 | $5.37 | 53,424,260 |
| 2020-05-06 | $6.36 | $6.37 | $6.31 | $6.34 | $5.40 | 68,585,200 |
| 2020-05-05 | $6.43 | $6.43 | $6.43 | $6.43 | $5.48 | 0 |
| 2020-05-04 | $6.43 | $6.43 | $6.43 | $6.43 | $5.48 | 0 |
| 2020-05-01 | $6.43 | $6.43 | $6.43 | $6.43 | $5.48 | 0 |
| 2020-04-30 | $6.42 | $6.47 | $6.41 | $6.43 | $5.48 | 51,089,830 |
| 2020-04-29 | $6.28 | $6.42 | $6.28 | $6.42 | $5.47 | 103,120,720 |
| 2020-04-28 | $6.26 | $6.30 | $6.20 | $6.27 | $5.34 | 64,716,660 |
| 2020-04-27 | $6.20 | $6.30 | $6.20 | $6.26 | $5.33 | 68,570,880 |
| 2020-04-24 | $6.22 | $6.22 | $6.18 | $6.20 | $5.28 | 30,728,020 |
| 2020-04-23 | $6.26 | $6.26 | $6.20 | $6.21 | $5.29 | 48,279,510 |
| 2020-04-22 | $6.23 | $6.26 | $6.20 | $6.26 | $5.33 | 38,164,450 |
| 2020-04-21 | $6.32 | $6.32 | $6.23 | $6.25 | $5.32 | 48,393,680 |
| 2020-04-20 | $6.34 | $6.35 | $6.31 | $6.31 | $5.37 | 49,051,290 |
| 2020-04-17 | $6.36 | $6.37 | $6.32 | $6.35 | $5.41 | 83,799,800 |
| 2020-04-16 | $6.33 | $6.36 | $6.32 | $6.34 | $5.40 | 34,828,010 |
| 2020-04-15 | $6.34 | $6.37 | $6.33 | $6.34 | $5.40 | 34,207,630 |
| 2020-04-14 | $6.31 | $6.36 | $6.31 | $6.36 | $5.42 | 45,282,710 |
| 2020-04-13 | $6.34 | $6.36 | $6.31 | $6.32 | $5.38 | 39,199,450 |
| 2020-04-10 | $6.40 | $6.40 | $6.35 | $6.37 | $5.43 | 43,371,570 |
| 2020-04-09 | $6.39 | $6.40 | $6.36 | $6.40 | $5.45 | 35,855,750 |
| 2020-04-08 | $6.40 | $6.41 | $6.35 | $6.37 | $5.43 | 52,712,480 |
| 2020-04-07 | $6.47 | $6.48 | $6.39 | $6.42 | $5.47 | 92,580,540 |
| 2020-04-06 | $6.40 | $6.40 | $6.40 | $6.40 | $5.45 | 0 |
| 2020-04-03 | $6.40 | $6.44 | $6.37 | $6.40 | $5.45 | 40,748,740 |
| 2020-04-02 | $6.35 | $6.43 | $6.34 | $6.43 | $5.48 | 36,627,990 |
| 2020-04-01 | $6.33 | $6.40 | $6.32 | $6.38 | $5.43 | 43,243,220 |
| 2020-03-31 | $6.49 | $6.51 | $6.32 | $6.34 | $5.40 | 98,983,310 |
| 2020-03-30 | $6.42 | $6.49 | $6.40 | $6.47 | $5.51 | 76,898,300 |
| 2020-03-27 | $6.43 | $6.50 | $6.43 | $6.47 | $5.51 | 75,930,240 |
| 2020-03-26 | $6.32 | $6.45 | $6.32 | $6.40 | $5.45 | 101,523,050 |
| 2020-03-25 | $6.43 | $6.45 | $6.36 | $6.38 | $5.43 | 112,985,480 |
| 2020-03-24 | $6.23 | $6.38 | $6.23 | $6.37 | $5.43 | 104,887,560 |
| 2020-03-23 | $6.19 | $6.23 | $6.13 | $6.17 | $5.26 | 95,281,500 |
| 2020-03-20 | $6.26 | $6.39 | $6.19 | $6.32 | $5.38 | 120,448,360 |
| 2020-03-19 | $6.35 | $6.39 | $6.16 | $6.21 | $5.29 | 156,342,080 |
| 2020-03-18 | $6.44 | $6.49 | $6.38 | $6.39 | $5.44 | 88,296,420 |
| 2020-03-17 | $6.39 | $6.47 | $6.31 | $6.45 | $5.49 | 121,200,340 |
| 2020-03-16 | $6.49 | $6.54 | $6.38 | $6.42 | $5.47 | 138,662,140 |
| 2020-03-13 | $6.37 | $6.53 | $6.34 | $6.49 | $5.53 | 115,368,860 |
| 2020-03-12 | $6.49 | $6.55 | $6.45 | $6.54 | $5.57 | 102,085,130 |
| 2020-03-11 | $6.54 | $6.59 | $6.51 | $6.52 | $5.55 | 77,763,750 |
| 2020-03-10 | $6.45 | $6.55 | $6.45 | $6.53 | $5.56 | 122,794,470 |
| 2020-03-09 | $6.57 | $6.57 | $6.47 | $6.48 | $5.52 | 163,968,780 |
| 2020-03-06 | $6.66 | $6.70 | $6.62 | $6.63 | $5.65 | 83,512,040 |
| 2020-03-05 | $6.62 | $6.72 | $6.58 | $6.71 | $5.72 | 166,622,330 |
| 2020-03-04 | $6.60 | $6.63 | $6.57 | $6.60 | $5.62 | 87,990,520 |
| 2020-03-03 | $6.63 | $6.67 | $6.59 | $6.60 | $5.62 | 90,153,520 |
| 2020-03-02 | $6.51 | $6.61 | $6.51 | $6.59 | $5.61 | 80,439,210 |
| 2020-02-28 | $6.61 | $6.64 | $6.50 | $6.50 | $5.54 | 127,946,380 |
| 2020-02-27 | $6.65 | $6.67 | $6.62 | $6.67 | $5.68 | 72,598,340 |
| 2020-02-26 | $6.59 | $6.69 | $6.55 | $6.65 | $5.66 | 83,820,260 |
| 2020-02-25 | $6.65 | $6.68 | $6.61 | $6.64 | $5.66 | 88,927,580 |
| 2020-02-24 | $6.77 | $6.77 | $6.70 | $6.71 | $5.72 | 88,049,780 |
| 2020-02-21 | $6.73 | $6.82 | $6.70 | $6.77 | $5.77 | 92,576,410 |
| 2020-02-20 | $6.71 | $6.77 | $6.64 | $6.76 | $5.76 | 122,763,400 |
| 2020-02-19 | $6.69 | $6.74 | $6.68 | $6.71 | $5.72 | 90,909,190 |
| 2020-02-18 | $6.73 | $6.74 | $6.68 | $6.70 | $5.71 | 84,400,250 |
| 2020-02-17 | $6.64 | $6.74 | $6.62 | $6.74 | $5.74 | 90,992,820 |
| 2020-02-14 | $6.60 | $6.67 | $6.58 | $6.65 | $5.66 | 68,854,940 |
| 2020-02-13 | $6.69 | $6.69 | $6.60 | $6.62 | $5.64 | 91,953,640 |
| 2020-02-12 | $6.68 | $6.69 | $6.64 | $6.69 | $5.70 | 63,123,380 |
| 2020-02-11 | $6.63 | $6.69 | $6.60 | $6.69 | $5.70 | 94,884,210 |
| 2020-02-10 | $6.60 | $6.63 | $6.56 | $6.62 | $5.64 | 69,871,730 |
| 2020-02-07 | $6.65 | $6.65 | $6.57 | $6.63 | $5.65 | 108,238,430 |
| 2020-02-06 | $6.74 | $6.74 | $6.63 | $6.69 | $5.70 | 143,935,210 |
| 2020-02-05 | $6.68 | $6.77 | $6.61 | $6.71 | $5.72 | 103,625,240 |
| 2020-02-04 | $6.43 | $6.74 | $6.41 | $6.68 | $5.69 | 165,419,470 |
| 2020-02-03 | $6.42 | $6.66 | $6.33 | $6.44 | $5.49 | 193,661,460 |
| 2020-01-31 | $6.97 | $6.97 | $6.97 | $6.97 | $5.94 | 0 |
| 2020-01-30 | $6.97 | $6.97 | $6.97 | $6.97 | $5.94 | 0 |
| 2020-01-29 | $6.97 | $6.97 | $6.97 | $6.97 | $5.94 | 0 |
| 2020-01-28 | $6.97 | $6.97 | $6.97 | $6.97 | $5.94 | 0 |
| 2020-01-27 | $6.97 | $6.97 | $6.97 | $6.97 | $5.94 | 0 |
| 2020-01-24 | $6.97 | $6.97 | $6.97 | $6.97 | $5.94 | 0 |
| 2020-01-23 | $7.02 | $7.03 | $6.92 | $6.97 | $5.94 | 125,598,990 |
| 2020-01-22 | $7.02 | $7.06 | $6.99 | $7.05 | $6.01 | 87,063,280 |
| 2020-01-21 | $7.09 | $7.09 | $7.03 | $7.04 | $6.00 | 89,464,900 |
| 2020-01-20 | $7.09 | $7.11 | $7.07 | $7.10 | $6.05 | 73,973,110 |
| 2020-01-17 | $7.09 | $7.13 | $7.07 | $7.08 | $6.03 | 55,320,520 |
| 2020-01-16 | $7.15 | $7.15 | $7.08 | $7.09 | $6.04 | 94,107,590 |
| 2020-01-15 | $7.17 | $7.17 | $7.13 | $7.14 | $6.08 | 43,999,210 |
| 2020-01-14 | $7.18 | $7.20 | $7.16 | $7.16 | $6.10 | 54,632,330 |
| 2020-01-13 | $7.16 | $7.17 | $7.12 | $7.17 | $6.11 | 73,576,440 |
| 2020-01-10 | $7.17 | $7.18 | $7.14 | $7.16 | $6.10 | 53,099,220 |
| 2020-01-09 | $7.19 | $7.20 | $7.13 | $7.16 | $6.10 | 84,850,300 |
| 2020-01-08 | $7.21 | $7.21 | $7.14 | $7.14 | $6.08 | 97,110,120 |
| 2020-01-07 | $7.26 | $7.29 | $7.22 | $7.23 | $6.16 | 110,643,570 |
| 2020-01-06 | $7.29 | $7.32 | $7.22 | $7.24 | $6.17 | 82,871,280 |
| 2020-01-03 | $7.31 | $7.35 | $7.29 | $7.31 | $6.23 | 70,583,060 |
| 2020-01-02 | $7.29 | $7.39 | $7.28 | $7.31 | $6.23 | 119,303,820 |
| 2020-01-01 | $7.23 | $7.23 | $7.23 | $7.23 | $6.16 | 0 |
| 2019-12-31 | $7.21 | $7.25 | $7.20 | $7.23 | $6.16 | 57,475,950 |
| 2019-12-30 | $7.22 | $7.25 | $7.16 | $7.23 | $6.16 | 119,030,210 |
| 2019-12-27 | $7.22 | $7.27 | $7.19 | $7.25 | $6.18 | 75,777,510 |
| 2019-12-26 | $7.17 | $7.23 | $7.16 | $7.23 | $6.16 | 47,499,110 |
| 2019-12-25 | $7.18 | $7.20 | $7.15 | $7.17 | $6.11 | 42,073,270 |
| 2019-12-24 | $7.19 | $7.22 | $7.16 | $7.19 | $6.12 | 41,199,300 |
| 2019-12-23 | $7.26 | $7.29 | $7.18 | $7.19 | $6.12 | 66,080,110 |
| 2019-12-20 | $7.26 | $7.29 | $7.23 | $7.25 | $6.18 | 49,204,400 |
| 2019-12-19 | $7.24 | $7.29 | $7.22 | $7.26 | $6.18 | 49,810,410 |
| 2019-12-18 | $7.20 | $7.32 | $7.20 | $7.24 | $6.17 | 96,256,690 |
| 2019-12-17 | $7.15 | $7.26 | $7.08 | $7.23 | $6.16 | 155,634,830 |
| 2019-12-16 | $7.20 | $7.20 | $7.12 | $7.15 | $6.09 | 91,767,220 |
| 2019-12-13 | $7.14 | $7.20 | $7.13 | $7.20 | $6.13 | 92,567,390 |
| 2019-12-12 | $7.10 | $7.12 | $7.08 | $7.11 | $6.06 | 39,595,300 |
| 2019-12-11 | $7.09 | $7.12 | $7.05 | $7.10 | $6.05 | 45,385,150 |
| 2019-12-10 | $7.08 | $7.10 | $7.06 | $7.07 | $6.02 | 40,067,810 |
| 2019-12-09 | $7.13 | $7.14 | $7.07 | $7.09 | $6.04 | 59,056,330 |
| 2019-12-06 | $7.15 | $7.17 | $7.10 | $7.14 | $6.08 | 47,937,690 |
| 2019-12-05 | $7.18 | $7.19 | $7.12 | $7.14 | $6.08 | 46,576,320 |
| 2019-12-04 | $7.13 | $7.16 | $7.12 | $7.14 | $6.08 | 34,187,610 |
| 2019-12-03 | $7.11 | $7.15 | $7.09 | $7.15 | $6.09 | 33,905,610 |
| 2019-12-02 | $7.10 | $7.13 | $7.08 | $7.12 | $6.06 | 41,395,790 |
| 2019-11-29 | $7.11 | $7.17 | $7.09 | $7.10 | $6.05 | 46,018,800 |
| 2019-11-28 | $7.22 | $7.22 | $7.10 | $7.14 | $6.08 | 63,302,400 |
| 2019-11-27 | $7.23 | $7.24 | $7.16 | $7.22 | $6.15 | 42,100,900 |
| 2019-11-26 | $7.23 | $7.27 | $7.19 | $7.21 | $6.14 | 60,203,460 |
| 2019-11-25 | $7.15 | $7.22 | $7.13 | $7.21 | $6.14 | 38,365,890 |
| 2019-11-22 | $7.14 | $7.16 | $7.10 | $7.14 | $6.08 | 46,313,860 |
| 2019-11-21 | $7.08 | $7.13 | $7.05 | $7.13 | $6.07 | 48,053,490 |
| 2019-11-20 | $7.17 | $7.19 | $7.06 | $7.11 | $6.06 | 85,215,810 |
| 2019-11-19 | $7.17 | $7.20 | $7.14 | $7.19 | $6.12 | 51,290,190 |
| 2019-11-18 | $7.15 | $7.19 | $7.13 | $7.17 | $6.11 | 52,313,900 |
| 2019-11-15 | $7.16 | $7.17 | $7.11 | $7.15 | $6.09 | 53,524,690 |
| 2019-11-14 | $7.19 | $7.20 | $7.12 | $7.16 | $6.10 | 60,508,760 |
| 2019-11-13 | $7.22 | $7.24 | $7.15 | $7.19 | $6.12 | 48,903,880 |
| 2019-11-12 | $7.25 | $7.27 | $7.20 | $7.24 | $6.17 | 46,371,760 |
| 2019-11-11 | $7.34 | $7.34 | $7.22 | $7.22 | $6.15 | 80,065,990 |
| 2019-11-08 | $7.54 | $7.55 | $7.34 | $7.35 | $6.26 | 69,622,180 |
| 2019-11-07 | $7.47 | $7.55 | $7.45 | $7.49 | $6.38 | 59,192,180 |
| 2019-11-06 | $7.37 | $7.53 | $7.34 | $7.49 | $6.38 | 122,760,620 |
| 2019-11-05 | $7.33 | $7.45 | $7.29 | $7.38 | $6.29 | 73,593,840 |
| 2019-11-04 | $7.27 | $7.36 | $7.27 | $7.34 | $6.25 | 77,230,370 |
| 2019-11-01 | $7.29 | $7.32 | $7.19 | $7.30 | $6.22 | 79,660,260 |
| 2019-10-31 | $7.34 | $7.36 | $7.22 | $7.29 | $6.21 | 57,705,830 |
| 2019-10-30 | $7.30 | $7.35 | $7.27 | $7.32 | $6.24 | 40,361,850 |
| 2019-10-29 | $7.36 | $7.39 | $7.26 | $7.30 | $6.22 | 66,568,440 |
| 2019-10-28 | $7.45 | $7.49 | $7.33 | $7.36 | $6.27 | 63,839,430 |
| 2019-10-25 | $7.42 | $7.45 | $7.36 | $7.44 | $6.34 | 45,597,840 |
| 2019-10-24 | $7.39 | $7.55 | $7.38 | $7.43 | $6.33 | 101,318,460 |
| 2019-10-23 | $7.33 | $7.43 | $7.33 | $7.38 | $6.29 | 72,380,760 |
| 2019-10-22 | $7.38 | $7.38 | $7.29 | $7.37 | $6.28 | 43,975,250 |
| 2019-10-21 | $7.25 | $7.36 | $7.24 | $7.36 | $6.27 | 57,262,470 |
| 2019-10-18 | $7.29 | $7.36 | $7.19 | $7.25 | $6.18 | 54,240,420 |
| 2019-10-17 | $7.28 | $7.32 | $7.25 | $7.26 | $6.18 | 47,310,680 |
| 2019-10-16 | $7.36 | $7.44 | $7.24 | $7.27 | $6.19 | 79,819,530 |
| 2019-10-15 | $7.30 | $7.37 | $7.27 | $7.36 | $6.27 | 65,812,670 |
| 2019-10-14 | $7.22 | $7.42 | $7.22 | $7.30 | $6.22 | 106,448,470 |
| 2019-10-11 | $7.16 | $7.23 | $7.13 | $7.21 | $6.14 | 77,965,780 |
| 2019-10-10 | $7.14 | $7.16 | $7.10 | $7.14 | $6.08 | 46,067,150 |
| 2019-10-09 | $7.05 | $7.17 | $7.04 | $7.14 | $6.08 | 67,450,430 |
| 2019-10-08 | $6.99 | $7.12 | $6.98 | $7.08 | $6.03 | 67,701,230 |
| 2019-10-07 | $6.99 | $6.99 | $6.99 | $6.99 | $5.95 | 0 |
| 2019-10-04 | $6.99 | $6.99 | $6.99 | $6.99 | $5.95 | 0 |
| 2019-10-03 | $6.99 | $6.99 | $6.99 | $6.99 | $5.95 | 0 |
| 2019-10-02 | $6.99 | $6.99 | $6.99 | $6.99 | $5.95 | 0 |
| 2019-10-01 | $6.99 | $6.99 | $6.99 | $6.99 | $5.95 | 0 |
| 2019-09-30 | $7.03 | $7.10 | $6.99 | $6.99 | $5.95 | 38,601,360 |
| 2019-09-27 | $7.06 | $7.08 | $6.96 | $7.07 | $6.02 | 72,706,180 |
| 2019-09-26 | $7.00 | $7.10 | $6.98 | $7.05 | $6.01 | 82,103,870 |
| 2019-09-25 | $6.95 | $7.02 | $6.93 | $6.98 | $5.95 | 42,538,830 |
| 2019-09-24 | $6.99 | $7.01 | $6.96 | $6.96 | $5.93 | 38,433,870 |
| 2019-09-23 | $7.06 | $7.09 | $6.95 | $6.99 | $5.95 | 80,606,050 |
| 2019-09-20 | $7.07 | $7.11 | $7.04 | $7.08 | $6.03 | 49,103,750 |
| 2019-09-19 | $7.07 | $7.08 | $7.02 | $7.05 | $6.01 | 29,962,380 |
| 2019-09-18 | $7.04 | $7.09 | $7.03 | $7.05 | $6.01 | 43,048,180 |
| 2019-09-17 | $7.11 | $7.12 | $7.03 | $7.04 | $6.00 | 41,962,470 |
| 2019-09-16 | $7.14 | $7.14 | $7.08 | $7.12 | $6.06 | 37,246,000 |
| 2019-09-13 | $7.14 | $7.14 | $7.14 | $7.14 | $6.08 | 0 |
| 2019-09-12 | $7.16 | $7.17 | $7.12 | $7.14 | $6.08 | 57,244,950 |
| 2019-09-11 | $7.08 | $7.15 | $7.06 | $7.14 | $6.08 | 88,213,910 |
| 2019-09-10 | $7.10 | $7.12 | $7.03 | $7.06 | $6.01 | 57,779,800 |
| 2019-09-09 | $7.14 | $7.16 | $7.06 | $7.09 | $6.04 | 77,434,270 |
| 2019-09-06 | $7.12 | $7.13 | $7.08 | $7.11 | $6.06 | 50,833,090 |
| 2019-09-05 | $7.02 | $7.15 | $7.02 | $7.09 | $6.04 | 117,282,360 |
| 2019-09-04 | $6.86 | $7.01 | $6.86 | $7.00 | $5.96 | 117,546,770 |
| 2019-09-03 | $6.88 | $6.89 | $6.85 | $6.88 | $5.86 | 66,476,400 |
| 2019-09-02 | $6.90 | $6.92 | $6.86 | $6.88 | $5.86 | 87,590,770 |
| 2019-08-30 | $6.97 | $6.98 | $6.89 | $6.90 | $5.88 | 61,106,950 |
| 2019-08-29 | $6.94 | $6.98 | $6.92 | $6.94 | $5.91 | 67,180,220 |
| 2019-08-28 | $6.93 | $6.96 | $6.92 | $6.95 | $5.92 | 54,821,970 |
| 2019-08-27 | $6.95 | $6.99 | $6.93 | $6.95 | $5.92 | 99,179,490 |
| 2019-08-26 | $6.94 | $6.98 | $6.90 | $6.93 | $5.90 | 74,962,460 |
| 2019-08-23 | $6.97 | $7.02 | $6.95 | $7.01 | $5.97 | 65,933,680 |
| 2019-08-22 | $7.00 | $7.01 | $6.94 | $6.95 | $5.92 | 65,270,920 |
| 2019-08-21 | $6.98 | $7.01 | $6.95 | $7.00 | $5.96 | 70,888,960 |
| 2019-08-20 | $7.03 | $7.03 | $6.98 | $6.99 | $5.95 | 94,236,350 |
| 2019-08-19 | $7.01 | $7.08 | $6.92 | $7.07 | $6.02 | 172,571,640 |
| 2019-08-16 | $7.11 | $7.14 | $7.05 | $7.09 | $6.04 | 49,354,450 |
| 2019-08-15 | $7.00 | $7.13 | $6.98 | $7.10 | $6.05 | 49,240,080 |
| 2019-08-14 | $7.15 | $7.17 | $7.08 | $7.08 | $6.03 | 58,405,960 |
| 2019-08-13 | $7.14 | $7.16 | $7.06 | $7.10 | $6.05 | 53,018,260 |
| 2019-08-12 | $7.13 | $7.19 | $7.11 | $7.19 | $6.12 | 52,603,770 |
| 2019-08-09 | $7.15 | $7.20 | $7.10 | $7.14 | $6.08 | 70,943,350 |
| 2019-08-08 | $7.06 | $7.15 | $7.04 | $7.14 | $6.08 | 53,333,040 |
| 2019-08-07 | $7.07 | $7.09 | $7.00 | $7.03 | $5.99 | 60,663,710 |
| 2019-08-06 | $7.03 | $7.06 | $6.96 | $7.03 | $5.99 | 99,847,400 |
| 2019-08-05 | $7.17 | $7.19 | $7.08 | $7.10 | $6.05 | 74,530,320 |
| 2019-08-02 | $7.25 | $7.29 | $7.17 | $7.21 | $6.14 | 91,861,000 |
| 2019-08-01 | $7.35 | $7.37 | $7.28 | $7.33 | $6.24 | 65,168,080 |
| 2019-07-31 | $7.38 | $7.42 | $7.35 | $7.37 | $6.28 | 40,432,250 |
| 2019-07-30 | $7.38 | $7.48 | $7.38 | $7.40 | $6.30 | 64,147,670 |
| 2019-07-29 | $7.36 | $7.38 | $7.29 | $7.37 | $6.28 | 67,275,210 |
| 2019-07-26 | $7.37 | $7.45 | $7.35 | $7.36 | $6.27 | 69,205,200 |
| 2019-07-25 | $7.35 | $7.42 | $7.32 | $7.41 | $6.31 | 61,918,840 |
| 2019-07-24 | $7.31 | $7.41 | $7.29 | $7.37 | $6.28 | 87,377,920 |
| 2019-07-23 | $7.23 | $7.31 | $7.20 | $7.29 | $6.21 | 77,678,760 |
| 2019-07-22 | $7.25 | $7.26 | $7.18 | $7.22 | $6.15 | 60,843,490 |
| 2019-07-19 | $7.23 | $7.30 | $7.19 | $7.25 | $6.18 | 59,254,630 |
| 2019-07-18 | $7.13 | $7.25 | $7.11 | $7.23 | $6.16 | 93,296,360 |
| 2019-07-17 | $7.19 | $7.20 | $7.11 | $7.13 | $6.07 | 38,642,710 |
| 2019-07-16 | $7.19 | $7.21 | $7.16 | $7.18 | $6.12 | 46,802,180 |
| 2019-07-15 | $7.16 | $7.20 | $7.09 | $7.18 | $6.12 | 57,594,490 |
| 2019-07-12 | $7.07 | $7.20 | $7.05 | $7.17 | $6.11 | 78,462,460 |
| 2019-07-11 | $7.03 | $7.07 | $7.00 | $7.04 | $6.00 | 101,907,690 |
| 2019-07-10 | $7.10 | $7.11 | $6.97 | $6.99 | $5.95 | 114,972,360 |
| 2019-07-09 | $7.45 | $7.46 | $7.39 | $7.40 | $6.04 | 62,936,290 |
| 2019-07-08 | $7.52 | $7.52 | $7.35 | $7.46 | $6.09 | 94,950,190 |
| 2019-07-05 | $7.50 | $7.55 | $7.48 | $7.54 | $6.16 | 58,394,060 |
| 2019-07-04 | $7.50 | $7.55 | $7.48 | $7.50 | $6.13 | 70,466,710 |
| 2019-07-03 | $7.46 | $7.51 | $7.45 | $7.51 | $6.13 | 74,416,190 |
| 2019-07-02 | $7.45 | $7.48 | $7.43 | $7.48 | $6.11 | 69,594,150 |
| 2019-07-01 | $7.50 | $7.52 | $7.42 | $7.46 | $6.09 | 133,672,940 |
| 2019-06-28 | $7.41 | $7.44 | $7.35 | $7.44 | $6.08 | 65,499,530 |
| 2019-06-27 | $7.39 | $7.46 | $7.38 | $7.41 | $6.05 | 78,863,470 |
| 2019-06-26 | $7.31 | $7.44 | $7.30 | $7.38 | $6.03 | 72,967,060 |
| 2019-06-25 | $7.44 | $7.44 | $7.25 | $7.34 | $5.99 | 114,291,510 |
| 2019-06-24 | $7.41 | $7.45 | $7.38 | $7.44 | $6.08 | 75,338,000 |
| 2019-06-21 | $7.50 | $7.56 | $7.38 | $7.41 | $6.05 | 163,176,500 |
| 2019-06-20 | $7.45 | $7.62 | $7.42 | $7.54 | $6.16 | 131,668,980 |
| 2019-06-19 | $7.45 | $7.49 | $7.40 | $7.46 | $6.09 | 105,384,200 |
| 2019-06-18 | $7.25 | $7.37 | $7.23 | $7.35 | $6.00 | 90,558,750 |
| 2019-06-17 | $7.23 | $7.28 | $7.21 | $7.26 | $5.93 | 44,197,380 |
| 2019-06-14 | $7.22 | $7.28 | $7.21 | $7.22 | $5.90 | 63,037,010 |
| 2019-06-13 | $7.25 | $7.26 | $7.17 | $7.22 | $5.90 | 56,444,520 |
| 2019-06-12 | $7.27 | $7.28 | $7.22 | $7.25 | $5.92 | 81,926,830 |
| 2019-06-11 | $7.27 | $7.33 | $7.24 | $7.30 | $5.96 | 113,965,000 |
| 2019-06-10 | $7.18 | $7.30 | $7.18 | $7.28 | $5.95 | 87,025,530 |
| 2019-06-07 | $7.16 | $7.16 | $7.16 | $7.16 | $5.85 | 0 |
| 2019-06-06 | $7.18 | $7.23 | $7.14 | $7.16 | $5.85 | 76,248,530 |
| 2019-06-05 | $7.10 | $7.23 | $7.08 | $7.16 | $5.85 | 107,438,030 |
| 2019-06-04 | $7.01 | $7.11 | $6.99 | $7.08 | $5.78 | 110,892,210 |
| 2019-06-03 | $6.99 | $7.07 | $6.97 | $7.01 | $5.73 | 97,015,520 |
| 2019-05-31 | $6.98 | $7.01 | $6.96 | $6.98 | $5.70 | 55,565,270 |
| 2019-05-30 | $6.95 | $7.00 | $6.95 | $6.99 | $5.71 | 60,512,940 |
| 2019-05-29 | $6.98 | $7.02 | $6.95 | $6.96 | $5.68 | 55,788,750 |
| 2019-05-28 | $6.98 | $7.04 | $6.97 | $7.01 | $5.73 | 63,728,300 |
| 2019-05-27 | $6.99 | $7.02 | $6.92 | $6.99 | $5.71 | 88,120,250 |
| 2019-05-24 | $6.96 | $7.03 | $6.96 | $7.01 | $5.73 | 65,102,550 |
| 2019-05-23 | $6.95 | $6.99 | $6.92 | $6.96 | $5.68 | 60,843,230 |
| 2019-05-22 | $7.01 | $7.01 | $6.95 | $6.98 | $5.70 | 45,600,300 |
| 2019-05-21 | $6.97 | $7.05 | $6.95 | $7.00 | $5.72 | 69,926,230 |
| 2019-05-20 | $6.92 | $6.99 | $6.92 | $6.96 | $5.68 | 55,413,440 |
| 2019-05-17 | $7.00 | $7.02 | $6.92 | $6.92 | $5.65 | 73,483,000 |
| 2019-05-16 | $6.99 | $7.02 | $6.96 | $7.00 | $5.72 | 50,478,720 |
| 2019-05-15 | $6.96 | $7.02 | $6.92 | $7.02 | $5.73 | 74,547,830 |
| 2019-05-14 | $6.91 | $6.98 | $6.89 | $6.92 | $5.65 | 62,811,030 |
| 2019-05-13 | $6.90 | $7.00 | $6.87 | $6.96 | $5.68 | 84,305,140 |
| 2019-05-10 | $6.93 | $7.02 | $6.86 | $7.00 | $5.72 | 106,521,200 |
| 2019-05-09 | $6.96 | $7.02 | $6.86 | $6.90 | $5.64 | 106,032,120 |
| 2019-05-08 | $7.02 | $7.09 | $6.94 | $7.01 | $5.73 | 104,224,090 |
| 2019-05-07 | $7.17 | $7.20 | $7.07 | $7.11 | $5.81 | 97,083,920 |
| 2019-05-06 | $7.24 | $7.28 | $7.06 | $7.15 | $5.84 | 177,387,540 |
| 2019-05-03 | $7.44 | $7.44 | $7.44 | $7.44 | $6.08 | 0 |
| 2019-05-02 | $7.44 | $7.44 | $7.44 | $7.44 | $6.08 | 0 |
| 2019-05-01 | $7.44 | $7.44 | $7.44 | $7.44 | $6.08 | 0 |
| 2019-04-30 | $7.35 | $7.47 | $7.33 | $7.44 | $6.08 | 112,930,800 |
| 2019-04-29 | $7.29 | $7.46 | $7.26 | $7.41 | $6.05 | 117,023,640 |
| 2019-04-26 | $7.30 | $7.35 | $7.25 | $7.26 | $5.93 | 95,710,100 |
| 2019-04-25 | $7.39 | $7.41 | $7.30 | $7.33 | $5.99 | 83,406,800 |
| 2019-04-24 | $7.41 | $7.48 | $7.33 | $7.41 | $6.05 | 110,143,470 |
| 2019-04-23 | $7.34 | $7.45 | $7.32 | $7.39 | $6.04 | 112,769,060 |
| 2019-04-22 | $7.61 | $7.63 | $7.35 | $7.37 | $6.02 | 209,559,380 |
| 2019-04-19 | $7.60 | $7.69 | $7.52 | $7.62 | $6.22 | 146,022,620 |
| 2019-04-18 | $7.71 | $7.74 | $7.55 | $7.59 | $6.20 | 177,692,360 |
| 2019-04-17 | $7.70 | $7.85 | $7.65 | $7.76 | $6.34 | 220,803,360 |
| 2019-04-16 | $7.33 | $7.76 | $7.31 | $7.73 | $6.31 | 329,394,040 |
| 2019-04-15 | $7.33 | $7.55 | $7.33 | $7.37 | $6.02 | 242,884,160 |
| 2019-04-12 | $7.22 | $7.25 | $7.18 | $7.22 | $5.90 | 85,300,350 |
| 2019-04-11 | $7.33 | $7.40 | $7.22 | $7.23 | $5.91 | 107,559,030 |
| 2019-04-10 | $7.29 | $7.36 | $7.22 | $7.31 | $5.97 | 128,544,300 |
| 2019-04-09 | $7.34 | $7.41 | $7.30 | $7.33 | $5.99 | 118,824,180 |
| 2019-04-08 | $7.50 | $7.63 | $7.34 | $7.38 | $6.03 | 230,807,670 |
| 2019-04-05 | $7.44 | $7.44 | $7.44 | $7.44 | $6.08 | 0 |
| 2019-04-04 | $7.25 | $7.46 | $7.23 | $7.44 | $6.08 | 265,980,240 |
| 2019-04-03 | $7.05 | $7.24 | $7.05 | $7.23 | $5.91 | 168,313,940 |
| 2019-04-02 | $7.16 | $7.27 | $7.10 | $7.16 | $5.85 | 201,446,080 |
| 2019-04-01 | $6.97 | $7.15 | $6.97 | $7.14 | $5.83 | 265,386,850 |
| 2019-03-29 | $6.83 | $6.96 | $6.82 | $6.95 | $5.68 | 194,162,940 |
| 2019-03-28 | $6.86 | $6.86 | $6.76 | $6.82 | $5.57 | 96,738,150 |
| 2019-03-27 | $6.84 | $6.94 | $6.83 | $6.90 | $5.64 | 87,771,380 |
| 2019-03-26 | $6.88 | $6.89 | $6.80 | $6.81 | $5.56 | 102,504,430 |
| 2019-03-25 | $6.96 | $6.99 | $6.84 | $6.84 | $5.59 | 150,304,510 |
| 2019-03-22 | $7.08 | $7.09 | $6.97 | $7.03 | $5.74 | 100,406,030 |
| 2019-03-21 | $7.13 | $7.14 | $7.06 | $7.07 | $5.77 | 104,998,310 |
| 2019-03-20 | $7.13 | $7.17 | $7.07 | $7.14 | $5.83 | 85,770,550 |
| 2019-03-19 | $7.16 | $7.18 | $7.12 | $7.14 | $5.83 | 99,548,430 |
| 2019-03-18 | $7.03 | $7.15 | $7.01 | $7.15 | $5.84 | 135,020,980 |
| 2019-03-15 | $6.94 | $7.08 | $6.93 | $7.03 | $5.74 | 132,540,490 |
| 2019-03-14 | $6.93 | $7.02 | $6.91 | $6.95 | $5.68 | 92,720,700 |
| 2019-03-13 | $7.00 | $7.01 | $6.88 | $6.95 | $5.68 | 134,847,490 |
| 2019-03-12 | $6.98 | $7.06 | $6.96 | $7.01 | $5.73 | 143,567,920 |
| 2019-03-11 | $6.91 | $6.98 | $6.84 | $6.97 | $5.69 | 136,330,730 |
| 2019-03-08 | $7.10 | $7.12 | $6.90 | $6.91 | $5.64 | 216,825,680 |
| 2019-03-07 | $7.30 | $7.30 | $7.18 | $7.20 | $5.88 | 175,589,590 |
| 2019-03-06 | $7.25 | $7.35 | $7.25 | $7.33 | $5.99 | 160,615,880 |
| 2019-03-05 | $7.30 | $7.33 | $7.22 | $7.30 | $5.96 | 181,278,300 |
| 2019-03-04 | $7.42 | $7.55 | $7.29 | $7.36 | $6.01 | 290,704,380 |
| 2019-03-01 | $7.22 | $7.34 | $7.16 | $7.34 | $5.99 | 169,326,100 |
| 2019-02-28 | $7.24 | $7.28 | $7.16 | $7.18 | $5.86 | 111,538,820 |
| 2019-02-27 | $7.20 | $7.45 | $7.15 | $7.25 | $5.92 | 225,990,870 |
| 2019-02-26 | $7.30 | $7.36 | $7.13 | $7.19 | $5.87 | 256,273,230 |
| 2019-02-25 | $7.00 | $7.44 | $6.97 | $7.38 | $6.03 | 353,290,190 |
| 2019-02-22 | $6.92 | $6.96 | $6.80 | $6.95 | $5.68 | 131,210,700 |
| 2019-02-21 | $6.99 | $7.03 | $6.92 | $6.94 | $5.67 | 65,659,920 |
| 2019-02-20 | $7.00 | $7.04 | $6.94 | $6.97 | $5.69 | 58,224,110 |
| 2019-02-19 | $6.95 | $7.08 | $6.92 | $6.97 | $5.69 | 111,733,080 |
| 2019-02-18 | $6.88 | $6.98 | $6.88 | $6.97 | $5.69 | 104,771,330 |
| 2019-02-15 | $7.01 | $7.01 | $6.82 | $6.84 | $5.59 | 103,867,070 |
| 2019-02-14 | $7.09 | $7.10 | $7.00 | $7.03 | $5.74 | 77,092,180 |
| 2019-02-13 | $7.06 | $7.16 | $7.00 | $7.11 | $5.81 | 101,605,680 |
| 2019-02-12 | $7.08 | $7.11 | $7.00 | $7.05 | $5.76 | 54,946,010 |
| 2019-02-11 | $7.02 | $7.09 | $6.97 | $7.06 | $5.77 | 83,390,680 |
| 2019-02-08 | $7.06 | $7.06 | $7.06 | $7.06 | $5.77 | 0 |
| 2019-02-07 | $7.06 | $7.06 | $7.06 | $7.06 | $5.77 | 0 |
| 2019-02-06 | $7.06 | $7.06 | $7.06 | $7.06 | $5.77 | 0 |
| 2019-02-05 | $7.06 | $7.06 | $7.06 | $7.06 | $5.77 | 0 |
| 2019-02-04 | $7.06 | $7.06 | $7.06 | $7.06 | $5.77 | 0 |
| 2019-02-01 | $7.10 | $7.10 | $6.97 | $7.06 | $5.77 | 79,382,480 |
| 2019-01-31 | $6.90 | $7.10 | $6.90 | $7.07 | $5.77 | 129,708,820 |
| 2019-01-30 | $6.83 | $6.93 | $6.79 | $6.86 | $5.60 | 70,571,600 |
| 2019-01-29 | $6.79 | $6.88 | $6.71 | $6.85 | $5.59 | 61,726,210 |
| 2019-01-28 | $6.87 | $6.91 | $6.75 | $6.77 | $5.53 | 68,790,900 |
| 2019-01-25 | $6.72 | $6.84 | $6.72 | $6.81 | $5.56 | 102,973,900 |
| 2019-01-24 | $6.68 | $6.71 | $6.63 | $6.68 | $5.46 | 44,052,630 |
| 2019-01-23 | $6.61 | $6.71 | $6.60 | $6.65 | $5.43 | 39,620,410 |
| 2019-01-22 | $6.67 | $6.70 | $6.56 | $6.60 | $5.39 | 48,731,250 |
| 2019-01-21 | $6.65 | $6.75 | $6.63 | $6.67 | $5.45 | 98,294,720 |
| 2019-01-18 | $6.48 | $6.66 | $6.47 | $6.64 | $5.42 | 146,663,480 |
| 2019-01-17 | $6.43 | $6.53 | $6.37 | $6.45 | $5.27 | 100,067,690 |
| 2019-01-16 | $6.38 | $6.42 | $6.36 | $6.41 | $5.24 | 47,817,440 |
| 2019-01-15 | $6.31 | $6.40 | $6.28 | $6.38 | $5.21 | 66,864,140 |
| 2019-01-14 | $6.36 | $6.36 | $6.29 | $6.30 | $5.15 | 37,247,370 |
| 2019-01-11 | $6.35 | $6.37 | $6.30 | $6.36 | $5.19 | 51,793,010 |
| 2019-01-10 | $6.39 | $6.40 | $6.33 | $6.34 | $5.18 | 46,828,650 |
| 2019-01-09 | $6.36 | $6.47 | $6.34 | $6.41 | $5.24 | 84,075,580 |
| 2019-01-08 | $6.33 | $6.37 | $6.29 | $6.34 | $5.18 | 45,683,190 |
| 2019-01-07 | $6.38 | $6.40 | $6.31 | $6.34 | $5.18 | 60,593,980 |
| 2019-01-04 | $6.21 | $6.37 | $6.19 | $6.36 | $5.19 | 72,729,500 |
| 2019-01-03 | $6.25 | $6.31 | $6.22 | $6.26 | $5.11 | 37,558,540 |
| 2019-01-02 | $6.37 | $6.39 | $6.23 | $6.25 | $5.10 | 51,090,060 |
| 2019-01-01 | $6.37 | $6.37 | $6.37 | $6.37 | $5.20 | 0 |
| 2018-12-31 | $6.37 | $6.37 | $6.37 | $6.37 | $5.20 | 0 |
| 2018-12-28 | $6.31 | $6.39 | $6.30 | $6.37 | $5.20 | 67,021,930 |
| 2018-12-27 | $6.35 | $6.35 | $6.28 | $6.29 | $5.14 | 73,316,000 |
| 2018-12-26 | $6.26 | $6.33 | $6.25 | $6.29 | $5.14 | 41,201,950 |
| 2018-12-25 | $6.24 | $6.32 | $6.20 | $6.28 | $5.13 | 61,049,050 |
| 2018-12-24 | $6.27 | $6.31 | $6.23 | $6.30 | $5.15 | 40,935,450 |
| 2018-12-21 | $6.36 | $6.36 | $6.20 | $6.30 | $5.15 | 86,485,460 |
| 2018-12-20 | $6.55 | $6.56 | $6.33 | $6.40 | $5.23 | 114,380,170 |
| 2018-12-19 | $6.63 | $6.64 | $6.53 | $6.54 | $5.34 | 52,500,170 |
| 2018-12-18 | $6.63 | $6.67 | $6.60 | $6.61 | $5.40 | 36,573,370 |
| 2018-12-17 | $6.63 | $6.67 | $6.61 | $6.66 | $5.44 | 43,432,400 |
| 2018-12-14 | $6.70 | $6.75 | $6.61 | $6.61 | $5.40 | 104,739,370 |
| 2018-12-13 | $6.66 | $6.77 | $6.64 | $6.73 | $5.50 | 105,924,740 |
| 2018-12-12 | $6.62 | $6.65 | $6.60 | $6.64 | $5.42 | 44,553,210 |
| 2018-12-11 | $6.57 | $6.60 | $6.56 | $6.59 | $5.38 | 29,035,020 |
| 2018-12-10 | $6.60 | $6.62 | $6.54 | $6.56 | $5.36 | 60,397,750 |
| 2018-12-07 | $6.66 | $6.67 | $6.61 | $6.63 | $5.42 | 41,119,890 |
| 2018-12-06 | $6.67 | $6.69 | $6.63 | $6.64 | $5.42 | 76,707,280 |
| 2018-12-05 | $6.70 | $6.74 | $6.69 | $6.73 | $5.50 | 49,303,060 |
| 2018-12-04 | $6.75 | $6.78 | $6.74 | $6.77 | $5.53 | 66,629,300 |
| 2018-12-03 | $6.76 | $6.80 | $6.69 | $6.77 | $5.53 | 144,647,920 |
| 2018-11-30 | $6.64 | $6.65 | $6.60 | $6.65 | $5.43 | 47,541,730 |
| 2018-11-29 | $6.72 | $6.72 | $6.62 | $6.63 | $5.42 | 49,651,350 |
| 2018-11-28 | $6.66 | $6.69 | $6.65 | $6.69 | $5.46 | 42,131,520 |
| 2018-11-27 | $6.70 | $6.72 | $6.64 | $6.66 | $5.44 | 39,209,470 |
| 2018-11-26 | $6.66 | $6.74 | $6.64 | $6.69 | $5.46 | 75,948,700 |
| 2018-11-23 | $6.68 | $6.72 | $6.61 | $6.65 | $5.43 | 75,741,850 |
| 2018-11-22 | $6.72 | $6.72 | $6.67 | $6.69 | $5.46 | 38,671,240 |
| 2018-11-21 | $6.69 | $6.72 | $6.67 | $6.72 | $5.49 | 47,286,590 |
| 2018-11-20 | $6.73 | $6.75 | $6.68 | $6.72 | $5.49 | 102,813,980 |
| 2018-11-19 | $6.67 | $6.77 | $6.66 | $6.76 | $5.52 | 116,422,510 |
| 2018-11-16 | $6.68 | $6.70 | $6.61 | $6.66 | $5.44 | 102,926,720 |
| 2018-11-15 | $6.61 | $6.68 | $6.61 | $6.67 | $5.45 | 73,260,500 |
| 2018-11-14 | $6.71 | $6.72 | $6.60 | $6.62 | $5.41 | 126,012,430 |
| 2018-11-13 | $6.66 | $6.77 | $6.65 | $6.72 | $5.49 | 87,710,440 |
| 2018-11-12 | $6.69 | $6.73 | $6.64 | $6.72 | $5.49 | 110,370,510 |
| 2018-11-09 | $6.85 | $6.85 | $6.66 | $6.72 | $5.49 | 251,421,190 |
| 2018-11-08 | $7.01 | $7.07 | $6.95 | $6.97 | $5.69 | 79,928,580 |
| 2018-11-07 | $6.99 | $7.04 | $6.95 | $6.97 | $5.69 | 72,605,930 |
| 2018-11-06 | $7.04 | $7.04 | $6.94 | $7.00 | $5.72 | 73,958,280 |
| 2018-11-05 | $7.11 | $7.15 | $7.01 | $7.05 | $5.76 | 111,898,440 |
| 2018-11-02 | $7.17 | $7.22 | $7.06 | $7.17 | $5.86 | 179,192,890 |
| 2018-11-01 | $7.17 | $7.20 | $7.06 | $7.09 | $5.79 | 86,718,880 |
| 2018-10-31 | $7.15 | $7.18 | $7.06 | $7.15 | $5.84 | 69,728,590 |
| 2018-10-30 | $7.09 | $7.25 | $7.04 | $7.13 | $5.82 | 106,277,950 |
| 2018-10-29 | $7.28 | $7.32 | $7.02 | $7.08 | $5.78 | 112,648,160 |
| 2018-10-26 | $7.26 | $7.28 | $7.11 | $7.28 | $5.95 | 103,395,790 |
| 2018-10-25 | $7.00 | $7.25 | $6.98 | $7.24 | $5.91 | 103,736,060 |
| 2018-10-24 | $6.98 | $7.26 | $6.97 | $7.15 | $5.84 | 129,239,390 |
| 2018-10-23 | $7.15 | $7.19 | $6.91 | $6.96 | $5.68 | 130,806,590 |
| 2018-10-22 | $7.02 | $7.25 | $7.02 | $7.19 | $5.87 | 175,167,170 |
| 2018-10-19 | $6.70 | $7.00 | $6.67 | $6.98 | $5.70 | 145,434,080 |
| 2018-10-18 | $6.82 | $6.85 | $6.69 | $6.73 | $5.50 | 91,453,260 |
| 2018-10-17 | $6.93 | $6.95 | $6.77 | $6.83 | $5.58 | 87,386,140 |
| 2018-10-16 | $6.82 | $6.95 | $6.79 | $6.86 | $5.60 | 93,052,860 |
| 2018-10-15 | $6.92 | $6.93 | $6.78 | $6.81 | $5.56 | 73,966,140 |
| 2018-10-12 | $6.74 | $6.96 | $6.68 | $6.93 | $5.66 | 117,269,520 |
| 2018-10-11 | $6.69 | $6.85 | $6.64 | $6.68 | $5.46 | 115,828,580 |
| 2018-10-10 | $6.90 | $6.98 | $6.84 | $6.94 | $5.67 | 70,139,230 |
| 2018-10-09 | $6.91 | $6.95 | $6.81 | $6.90 | $5.64 | 72,889,670 |
| 2018-10-08 | $7.04 | $7.05 | $6.87 | $6.93 | $5.66 | 137,349,060 |
| 2018-10-05 | $7.24 | $7.24 | $7.24 | $7.24 | $5.91 | 0 |
| 2018-10-04 | $7.24 | $7.24 | $7.24 | $7.24 | $5.91 | 0 |
| 2018-10-03 | $7.24 | $7.24 | $7.24 | $7.24 | $5.91 | 0 |
| 2018-10-02 | $7.24 | $7.24 | $7.24 | $7.24 | $5.91 | 0 |
| 2018-10-01 | $7.24 | $7.24 | $7.24 | $7.24 | $5.91 | 0 |
| 2018-09-28 | $7.12 | $7.32 | $7.11 | $7.24 | $5.91 | 133,449,020 |
| 2018-09-27 | $7.11 | $7.15 | $7.04 | $7.13 | $5.82 | 73,659,180 |
| 2018-09-26 | $7.09 | $7.24 | $7.07 | $7.13 | $5.82 | 149,199,870 |
| 2018-09-25 | $7.10 | $7.16 | $7.01 | $7.10 | $5.80 | 124,461,330 |
| 2018-09-24 | $7.21 | $7.21 | $7.21 | $7.21 | $5.89 | 0 |
| 2018-09-21 | $6.88 | $7.23 | $6.80 | $7.21 | $5.89 | 208,122,080 |
| 2018-09-20 | $6.80 | $6.95 | $6.80 | $6.85 | $5.59 | 94,663,120 |
| 2018-09-19 | $6.67 | $6.83 | $6.67 | $6.78 | $5.54 | 93,015,920 |
| 2018-09-18 | $6.60 | $6.71 | $6.59 | $6.69 | $5.46 | 50,973,980 |
| 2018-09-17 | $6.63 | $6.68 | $6.61 | $6.61 | $5.40 | 44,795,140 |
| 2018-09-14 | $6.63 | $6.70 | $6.62 | $6.65 | $5.43 | 46,615,890 |
| 2018-09-13 | $6.59 | $6.64 | $6.55 | $6.64 | $5.42 | 55,078,570 |
| 2018-09-12 | $6.55 | $6.58 | $6.50 | $6.54 | $5.34 | 49,235,890 |
| 2018-09-11 | $6.63 | $6.69 | $6.54 | $6.58 | $5.37 | 49,273,420 |
| 2018-09-10 | $6.61 | $6.70 | $6.58 | $6.62 | $5.41 | 64,173,950 |
| 2018-09-07 | $6.68 | $6.72 | $6.57 | $6.66 | $5.44 | 103,132,690 |
| 2018-09-06 | $6.68 | $6.74 | $6.66 | $6.67 | $5.45 | 49,582,470 |
| 2018-09-05 | $6.89 | $6.93 | $6.69 | $6.71 | $5.48 | 90,470,030 |
| 2018-09-04 | $6.88 | $6.96 | $6.79 | $6.93 | $5.66 | 63,117,600 |
| 2018-09-03 | $6.87 | $6.96 | $6.83 | $6.88 | $5.62 | 69,002,140 |
| 2018-08-31 | $6.83 | $6.96 | $6.77 | $6.88 | $5.62 | 72,820,410 |
| 2018-08-30 | $6.90 | $6.95 | $6.83 | $6.83 | $5.58 | 41,493,370 |
| 2018-08-29 | $6.92 | $6.94 | $6.86 | $6.90 | $5.64 | 40,319,540 |
| 2018-08-28 | $6.92 | $7.02 | $6.90 | $6.95 | $5.68 | 87,395,100 |
| 2018-08-27 | $6.83 | $6.91 | $6.78 | $6.91 | $5.64 | 101,323,850 |
| 2018-08-24 | $6.66 | $6.91 | $6.64 | $6.80 | $5.55 | 93,100,760 |
| 2018-08-23 | $6.70 | $6.75 | $6.64 | $6.69 | $5.46 | 38,415,760 |
| 2018-08-22 | $6.71 | $6.72 | $6.64 | $6.70 | $5.47 | 35,851,710 |
| 2018-08-21 | $6.65 | $6.76 | $6.63 | $6.72 | $5.49 | 81,167,430 |
| 2018-08-20 | $6.55 | $6.68 | $6.52 | $6.66 | $5.44 | 84,643,760 |
| 2018-08-17 | $6.65 | $6.69 | $6.50 | $6.52 | $5.33 | 61,018,740 |
| 2018-08-16 | $6.49 | $6.61 | $6.46 | $6.60 | $5.39 | 85,105,710 |
| 2018-08-15 | $6.65 | $6.67 | $6.55 | $6.57 | $5.37 | 73,377,260 |
| 2018-08-14 | $6.65 | $6.69 | $6.56 | $6.68 | $5.46 | 68,926,040 |
| 2018-08-13 | $6.81 | $6.81 | $6.56 | $6.67 | $5.45 | 149,819,700 |
| 2018-08-10 | $6.91 | $6.93 | $6.83 | $6.85 | $5.59 | 68,074,170 |
| 2018-08-09 | $6.81 | $6.95 | $6.81 | $6.93 | $5.66 | 86,412,540 |
| 2018-08-08 | $6.96 | $6.97 | $6.82 | $6.85 | $5.59 | 86,148,800 |
| 2018-08-07 | $6.90 | $6.99 | $6.81 | $6.98 | $5.70 | 127,506,300 |
| 2018-08-06 | $6.82 | $6.98 | $6.80 | $6.89 | $5.63 | 103,619,990 |
| 2018-08-03 | $6.74 | $6.91 | $6.73 | $6.83 | $5.58 | 101,478,710 |
| 2018-08-02 | $6.80 | $6.86 | $6.69 | $6.74 | $5.50 | 114,742,580 |
| 2018-08-01 | $7.02 | $7.10 | $6.87 | $6.88 | $5.62 | 120,944,180 |
| 2018-07-31 | $6.94 | $7.06 | $6.86 | $7.01 | $5.73 | 99,076,810 |
| 2018-07-30 | $6.85 | $7.01 | $6.81 | $6.95 | $5.68 | 112,574,500 |
| 2018-07-27 | $6.85 | $6.94 | $6.82 | $6.85 | $5.59 | 71,380,620 |
| 2018-07-26 | $6.92 | $7.01 | $6.81 | $6.91 | $5.64 | 102,591,890 |
| 2018-07-25 | $6.95 | $6.99 | $6.83 | $6.92 | $5.65 | 98,920,760 |
| 2018-07-24 | $6.92 | $7.08 | $6.87 | $6.93 | $5.66 | 196,239,220 |
| 2018-07-23 | $6.77 | $6.99 | $6.70 | $6.93 | $5.66 | 242,622,540 |
| 2018-07-20 | $6.34 | $6.85 | $6.31 | $6.78 | $5.54 | 256,412,530 |
| 2018-07-19 | $6.43 | $6.45 | $6.31 | $6.35 | $5.19 | 93,287,020 |
| 2018-07-18 | $6.39 | $6.54 | $6.38 | $6.40 | $5.23 | 81,652,350 |
| 2018-07-17 | $6.47 | $6.48 | $6.30 | $6.37 | $5.20 | 119,091,500 |
| 2018-07-16 | $6.94 | $7.02 | $6.72 | $6.80 | $5.32 | 134,147,680 |
| 2018-07-13 | $6.99 | $7.00 | $6.90 | $6.98 | $5.46 | 90,655,720 |
| 2018-07-12 | $6.71 | $7.02 | $6.71 | $6.97 | $5.45 | 155,566,880 |
| 2018-07-11 | $6.60 | $6.82 | $6.57 | $6.73 | $5.27 | 133,489,420 |
| 2018-07-10 | $6.82 | $6.82 | $6.69 | $6.77 | $5.30 | 105,903,390 |
| 2018-07-09 | $6.49 | $6.82 | $6.49 | $6.81 | $5.33 | 144,781,350 |
| 2018-07-06 | $6.40 | $6.53 | $6.35 | $6.46 | $5.05 | 97,361,160 |
| 2018-07-05 | $6.31 | $6.46 | $6.30 | $6.41 | $5.01 | 111,535,710 |
| 2018-07-04 | $6.31 | $6.42 | $6.28 | $6.32 | $4.94 | 98,247,950 |
| 2018-07-03 | $6.23 | $6.33 | $6.15 | $6.32 | $4.94 | 157,022,720 |
| 2018-07-02 | $6.53 | $6.54 | $6.19 | $6.22 | $4.87 | 136,529,580 |
| 2018-06-29 | $6.44 | $6.58 | $6.44 | $6.55 | $5.12 | 92,141,650 |
| 2018-06-28 | $6.53 | $6.54 | $6.39 | $6.42 | $5.02 | 111,661,090 |
| 2018-06-27 | $6.68 | $6.69 | $6.52 | $6.57 | $5.14 | 125,480,120 |
| 2018-06-26 | $6.84 | $6.85 | $6.60 | $6.73 | $5.27 | 153,779,010 |
| 2018-06-25 | $7.12 | $7.12 | $6.89 | $6.90 | $5.40 | 112,771,760 |
| 2018-06-22 | $7.02 | $7.12 | $7.00 | $7.06 | $5.52 | 78,167,580 |
| 2018-06-21 | $7.11 | $7.22 | $7.06 | $7.06 | $5.52 | 94,894,880 |
| 2018-06-20 | $7.17 | $7.20 | $7.07 | $7.11 | $5.56 | 90,429,540 |
| 2018-06-19 | $7.16 | $7.26 | $7.05 | $7.23 | $5.66 | 302,287,680 |
| 2018-06-18 | $7.23 | $7.23 | $7.23 | $7.23 | $5.66 | 0 |
| 2018-06-15 | $7.09 | $7.25 | $7.07 | $7.23 | $5.66 | 167,650,500 |
| 2018-06-14 | $7.02 | $7.14 | $7.01 | $7.11 | $5.56 | 94,708,880 |
| 2018-06-13 | $7.06 | $7.08 | $6.99 | $7.06 | $5.52 | 88,022,350 |
| 2018-06-12 | $7.00 | $7.09 | $6.96 | $7.08 | $5.54 | 87,024,250 |
| 2018-06-11 | $7.01 | $7.05 | $6.94 | $7.01 | $5.48 | 108,279,700 |
| 2018-06-08 | $7.15 | $7.15 | $7.02 | $7.03 | $5.50 | 141,492,100 |
| 2018-06-07 | $7.18 | $7.25 | $7.14 | $7.18 | $5.62 | 133,816,890 |
| 2018-06-06 | $7.14 | $7.18 | $7.10 | $7.13 | $5.58 | 89,123,710 |
| 2018-06-05 | $7.16 | $7.18 | $7.08 | $7.18 | $5.62 | 107,542,220 |
| 2018-06-04 | $7.10 | $7.23 | $7.09 | $7.17 | $5.61 | 149,740,410 |
| 2018-06-01 | $7.09 | $7.17 | $7.04 | $7.08 | $5.54 | 98,406,740 |
| 2018-05-31 | $7.09 | $7.16 | $7.05 | $7.12 | $5.57 | 117,252,650 |
| 2018-05-30 | $7.11 | $7.14 | $7.03 | $7.05 | $5.52 | 131,976,540 |
| 2018-05-29 | $7.25 | $7.26 | $7.08 | $7.21 | $5.64 | 220,437,410 |
| 2018-05-28 | $7.28 | $7.29 | $7.21 | $7.27 | $5.69 | 104,471,260 |
| 2018-05-25 | $7.27 | $7.33 | $7.23 | $7.29 | $5.70 | 141,853,380 |
| 2018-05-24 | $7.37 | $7.39 | $7.27 | $7.29 | $5.70 | 144,742,150 |
| 2018-05-23 | $7.49 | $7.49 | $7.35 | $7.37 | $5.77 | 139,671,500 |
| 2018-05-22 | $7.62 | $7.63 | $7.42 | $7.49 | $5.86 | 206,200,300 |
| 2018-05-21 | $7.77 | $7.81 | $7.61 | $7.65 | $5.99 | 181,812,810 |
| 2018-05-18 | $7.59 | $7.74 | $7.56 | $7.73 | $6.05 | 95,416,950 |
| 2018-05-17 | $7.63 | $7.65 | $7.54 | $7.59 | $5.94 | 68,734,550 |
| 2018-05-16 | $7.71 | $7.74 | $7.60 | $7.63 | $5.97 | 97,296,780 |
| 2018-05-15 | $7.81 | $7.85 | $7.70 | $7.76 | $6.07 | 115,421,940 |
| 2018-05-14 | $7.75 | $7.87 | $7.66 | $7.76 | $6.07 | 155,262,830 |
| 2018-05-11 | $7.61 | $7.82 | $7.56 | $7.74 | $6.06 | 201,319,980 |
| 2018-05-10 | $7.61 | $7.69 | $7.51 | $7.58 | $5.93 | 106,146,420 |
| 2018-05-09 | $7.59 | $7.62 | $7.50 | $7.59 | $5.94 | 77,435,580 |
| 2018-05-08 | $7.41 | $7.64 | $7.40 | $7.56 | $5.91 | 198,242,540 |
| 2018-05-07 | $7.35 | $7.43 | $7.27 | $7.41 | $5.80 | 114,734,150 |
| 2018-05-04 | $7.42 | $7.46 | $7.33 | $7.34 | $5.74 | 100,251,060 |
| 2018-05-03 | $7.47 | $7.50 | $7.32 | $7.45 | $5.83 | 91,005,300 |
| 2018-05-02 | $7.58 | $7.61 | $7.39 | $7.47 | $5.84 | 95,696,670 |
| 2018-05-01 | $7.48 | $7.48 | $7.48 | $7.48 | $5.85 | 0 |
| 2018-04-30 | $7.48 | $7.48 | $7.48 | $7.48 | $5.85 | 0 |
| 2018-04-27 | $7.44 | $7.50 | $7.30 | $7.48 | $5.85 | 121,154,690 |
| 2018-04-26 | $7.49 | $7.51 | $7.34 | $7.41 | $5.80 | 108,203,490 |
| 2018-04-25 | $7.53 | $7.58 | $7.44 | $7.47 | $5.84 | 128,265,270 |
| 2018-04-24 | $7.50 | $7.80 | $7.50 | $7.56 | $5.91 | 247,871,030 |
| 2018-04-23 | $7.33 | $7.50 | $7.30 | $7.43 | $5.81 | 133,386,530 |
| 2018-04-20 | $7.40 | $7.41 | $7.27 | $7.37 | $5.77 | 118,254,820 |
| 2018-04-19 | $7.34 | $7.50 | $7.34 | $7.41 | $5.80 | 129,961,050 |
| 2018-04-18 | $7.42 | $7.43 | $7.28 | $7.35 | $5.75 | 180,797,480 |
| 2018-04-17 | $7.30 | $7.41 | $7.23 | $7.28 | $5.70 | 147,865,070 |
| 2018-04-16 | $7.55 | $7.57 | $7.32 | $7.33 | $5.73 | 250,951,440 |
| 2018-04-13 | $7.80 | $7.86 | $7.60 | $7.66 | $5.99 | 121,104,950 |
| 2018-04-12 | $7.89 | $7.93 | $7.68 | $7.71 | $6.03 | 141,512,770 |
| 2018-04-11 | $7.82 | $8.02 | $7.78 | $7.95 | $6.22 | 247,800,640 |
| 2018-04-10 | $7.36 | $7.84 | $7.34 | $7.81 | $6.11 | 201,219,020 |
| 2018-04-09 | $7.39 | $7.44 | $7.29 | $7.36 | $5.76 | 86,691,560 |
| 2018-04-06 | $7.38 | $7.38 | $7.38 | $7.38 | $5.77 | 0 |
| 2018-04-05 | $7.38 | $7.38 | $7.38 | $7.38 | $5.77 | 0 |
| 2018-04-04 | $7.46 | $7.57 | $7.33 | $7.38 | $5.77 | 116,117,200 |
| 2018-04-03 | $7.42 | $7.51 | $7.35 | $7.46 | $5.84 | 96,035,750 |
| 2018-04-02 | $7.74 | $7.82 | $7.46 | $7.51 | $5.88 | 201,129,290 |
| 2018-03-30 | $7.68 | $7.86 | $7.66 | $7.75 | $6.06 | 137,231,640 |
| 2018-03-29 | $7.46 | $7.83 | $7.37 | $7.67 | $6.00 | 227,998,010 |
| 2018-03-28 | $7.36 | $7.66 | $7.33 | $7.43 | $5.81 | 211,477,620 |
| 2018-03-27 | $7.59 | $7.60 | $7.36 | $7.45 | $5.83 | 205,996,090 |
| 2018-03-26 | $7.72 | $7.72 | $7.37 | $7.48 | $5.85 | 192,810,780 |
| 2018-03-23 | $7.86 | $7.92 | $7.64 | $7.76 | $6.07 | 218,483,460 |
| 2018-03-22 | $8.11 | $8.15 | $7.91 | $8.04 | $6.29 | 108,973,020 |
| 2018-03-21 | $8.15 | $8.22 | $8.07 | $8.11 | $6.34 | 95,029,040 |
| 2018-03-20 | $7.97 | $8.14 | $7.96 | $8.11 | $6.34 | 100,505,350 |
| 2018-03-19 | $7.91 | $8.04 | $7.88 | $8.03 | $6.28 | 94,398,630 |
| 2018-03-16 | $8.05 | $8.06 | $7.88 | $7.91 | $6.19 | 132,890,630 |
| 2018-03-15 | $8.00 | $8.09 | $7.99 | $8.06 | $6.31 | 75,904,410 |
| 2018-03-14 | $8.14 | $8.17 | $8.02 | $8.07 | $6.31 | 100,541,430 |
| 2018-03-13 | $8.14 | $8.29 | $8.14 | $8.18 | $6.40 | 149,310,750 |
| 2018-03-12 | $8.30 | $8.34 | $8.13 | $8.15 | $6.38 | 220,477,610 |
| 2018-03-09 | $8.22 | $8.30 | $8.18 | $8.25 | $6.45 | 103,204,820 |
| 2018-03-08 | $8.26 | $8.31 | $8.14 | $8.18 | $6.40 | 124,499,220 |
| 2018-03-07 | $8.19 | $8.42 | $8.16 | $8.26 | $6.46 | 238,380,030 |
| 2018-03-06 | $8.18 | $8.20 | $7.95 | $8.11 | $6.34 | 211,040,380 |
| 2018-03-05 | $8.17 | $8.28 | $8.06 | $8.13 | $6.36 | 110,988,360 |
| 2018-03-02 | $8.16 | $8.32 | $8.04 | $8.21 | $6.42 | 142,127,800 |
| 2018-03-01 | $8.23 | $8.38 | $8.18 | $8.24 | $6.45 | 124,133,590 |
| 2018-02-28 | $8.30 | $8.38 | $8.18 | $8.31 | $6.50 | 121,379,160 |
| 2018-02-27 | $8.71 | $8.74 | $8.34 | $8.42 | $6.59 | 170,402,490 |
| 2018-02-26 | $8.90 | $8.95 | $8.67 | $8.75 | $6.85 | 132,240,410 |
| 2018-02-23 | $8.81 | $8.83 | $8.68 | $8.80 | $6.88 | 128,760,400 |
| 2018-02-22 | $8.70 | $8.82 | $8.68 | $8.78 | $6.87 | 133,865,580 |
| 2018-02-21 | $8.48 | $8.48 | $8.48 | $8.48 | $6.63 | 0 |
| 2018-02-20 | $8.48 | $8.48 | $8.48 | $8.48 | $6.63 | 0 |
| 2018-02-19 | $8.48 | $8.48 | $8.48 | $8.48 | $6.63 | 0 |
| 2018-02-16 | $8.48 | $8.48 | $8.48 | $8.48 | $6.63 | 0 |
| 2018-02-15 | $8.48 | $8.48 | $8.48 | $8.48 | $6.63 | 0 |
| 2018-02-14 | $8.43 | $8.55 | $8.25 | $8.48 | $6.63 | 106,593,840 |
| 2018-02-13 | $8.37 | $8.61 | $8.34 | $8.42 | $6.59 | 190,720,260 |
| 2018-02-12 | $8.30 | $8.41 | $8.15 | $8.29 | $6.49 | 152,215,740 |
| 2018-02-09 | $8.24 | $8.40 | $7.99 | $8.36 | $6.54 | 326,684,570 |
| 2018-02-08 | $8.71 | $8.81 | $8.30 | $8.49 | $6.64 | 261,812,270 |
| 2018-02-07 | $9.51 | $9.62 | $8.72 | $8.84 | $6.92 | 326,500,880 |
| 2018-02-06 | $9.61 | $9.73 | $9.20 | $9.40 | $7.35 | 294,827,710 |
| 2018-02-05 | $9.43 | $9.82 | $9.39 | $9.79 | $7.66 | 225,975,250 |
| 2018-02-02 | $9.45 | $9.61 | $9.35 | $9.55 | $7.47 | 172,179,370 |
| 2018-02-01 | $9.47 | $9.67 | $9.38 | $9.63 | $7.53 | 265,551,690 |
| 2018-01-31 | $9.37 | $9.54 | $9.29 | $9.51 | $7.44 | 205,587,960 |
| 2018-01-30 | $9.49 | $9.58 | $9.33 | $9.38 | $7.34 | 171,398,760 |
| 2018-01-29 | $9.60 | $9.80 | $9.43 | $9.52 | $7.45 | 261,756,480 |
| 2018-01-26 | $9.43 | $9.85 | $9.38 | $9.63 | $7.53 | 388,802,290 |
| 2018-01-25 | $9.60 | $9.65 | $9.27 | $9.54 | $7.46 | 280,140,240 |
| 2018-01-24 | $9.73 | $9.88 | $9.57 | $9.67 | $7.57 | 282,666,480 |
| 2018-01-23 | $9.01 | $9.85 | $9.01 | $9.81 | $7.67 | 326,806,440 |
| 2018-01-22 | $8.95 | $9.34 | $8.91 | $9.06 | $7.09 | 263,620,400 |
| 2018-01-19 | $9.00 | $9.10 | $8.79 | $9.09 | $7.11 | 245,084,670 |
| 2018-01-18 | $8.45 | $9.00 | $8.44 | $8.98 | $7.03 | 225,922,940 |
| 2018-01-17 | $8.25 | $8.65 | $8.25 | $8.39 | $6.56 | 257,634,540 |
| 2018-01-16 | $8.06 | $8.28 | $7.96 | $8.23 | $6.44 | 208,347,330 |
| 2018-01-15 | $7.88 | $8.09 | $7.85 | $8.07 | $6.31 | 161,248,070 |
| 2018-01-12 | $7.89 | $7.95 | $7.85 | $7.89 | $6.17 | 94,287,090 |
| 2018-01-11 | $7.78 | $7.94 | $7.72 | $7.87 | $6.16 | 111,982,970 |
| 2018-01-10 | $7.58 | $7.78 | $7.56 | $7.78 | $6.09 | 127,600,030 |
| 2018-01-09 | $7.59 | $7.61 | $7.50 | $7.56 | $5.91 | 117,651,150 |
| 2018-01-08 | $7.70 | $7.73 | $7.56 | $7.59 | $5.94 | 104,700,780 |
| 2018-01-05 | $7.64 | $7.73 | $7.60 | $7.68 | $6.01 | 96,189,890 |
| 2018-01-04 | $7.76 | $7.76 | $7.59 | $7.61 | $5.95 | 145,807,320 |
| 2018-01-03 | $7.70 | $7.89 | $7.68 | $7.75 | $6.06 | 120,573,590 |
| 2018-01-02 | $7.69 | $8.00 | $7.64 | $7.79 | $6.09 | 218,944,350 |
| 2018-01-01 | $7.68 | $7.68 | $7.68 | $7.68 | $6.01 | 0 |
| 2017-12-29 | $7.55 | $7.73 | $7.50 | $7.68 | $6.01 | 110,619,620 |
| 2017-12-28 | $7.50 | $7.61 | $7.41 | $7.55 | $5.91 | 93,130,720 |
| 2017-12-27 | $7.49 | $7.69 | $7.45 | $7.50 | $5.87 | 133,242,230 |
| 2017-12-26 | $7.41 | $7.54 | $7.35 | $7.54 | $5.90 | 92,058,930 |
| 2017-12-25 | $7.24 | $7.50 | $7.24 | $7.40 | $5.79 | 127,986,860 |
| 2017-12-22 | $7.25 | $7.26 | $7.20 | $7.23 | $5.66 | 49,671,860 |
| 2017-12-21 | $7.30 | $7.32 | $7.21 | $7.24 | $5.66 | 75,339,860 |
| 2017-12-20 | $7.24 | $7.40 | $7.21 | $7.27 | $5.69 | 115,759,110 |
| 2017-12-19 | $7.09 | $7.25 | $7.07 | $7.25 | $5.67 | 108,237,040 |
| 2017-12-18 | $6.98 | $7.11 | $6.97 | $7.09 | $5.55 | 103,060,410 |
| 2017-12-15 | $6.99 | $7.02 | $6.92 | $6.97 | $5.45 | 62,119,650 |
| 2017-12-14 | $7.05 | $7.14 | $6.97 | $6.98 | $5.46 | 84,307,030 |
| 2017-12-13 | $6.93 | $7.04 | $6.89 | $7.03 | $5.50 | 64,243,120 |
| 2017-12-12 | $6.98 | $6.98 | $6.92 | $6.93 | $5.42 | 61,682,830 |
| 2017-12-11 | $6.99 | $7.02 | $6.86 | $7.00 | $5.48 | 101,398,980 |
| 2017-12-08 | $7.00 | $7.02 | $6.97 | $6.99 | $5.47 | 70,002,440 |
| 2017-12-07 | $7.12 | $7.13 | $6.95 | $7.04 | $5.51 | 97,026,520 |
| 2017-12-06 | $7.14 | $7.19 | $7.07 | $7.14 | $5.59 | 81,167,900 |
| 2017-12-05 | $7.00 | $7.19 | $6.98 | $7.15 | $5.59 | 134,355,690 |
| 2017-12-04 | $6.95 | $7.03 | $6.92 | $7.00 | $5.48 | 57,495,480 |
| 2017-12-01 | $7.14 | $7.14 | $6.97 | $6.98 | $5.46 | 98,208,890 |
| 2017-11-30 | $7.11 | $7.15 | $7.09 | $7.14 | $5.59 | 63,390,500 |
| 2017-11-29 | $7.09 | $7.17 | $7.07 | $7.14 | $5.59 | 95,347,710 |
| 2017-11-28 | $7.16 | $7.16 | $7.04 | $7.10 | $5.55 | 81,601,940 |
| 2017-11-27 | $7.26 | $7.27 | $7.09 | $7.19 | $5.63 | 135,886,350 |
| 2017-11-24 | $7.33 | $7.37 | $7.13 | $7.30 | $5.71 | 95,742,920 |
| 2017-11-23 | $7.37 | $7.51 | $7.22 | $7.33 | $5.73 | 165,959,690 |
| 2017-11-22 | $7.20 | $7.38 | $7.19 | $7.37 | $5.77 | 184,046,860 |
| 2017-11-21 | $7.09 | $7.21 | $7.06 | $7.12 | $5.57 | 141,094,120 |
| 2017-11-20 | $6.96 | $7.15 | $6.95 | $7.12 | $5.57 | 149,193,920 |
| 2017-11-17 | $6.79 | $7.00 | $6.79 | $6.99 | $5.47 | 165,293,150 |
| 2017-11-16 | $6.83 | $6.86 | $6.78 | $6.78 | $5.30 | 66,192,920 |
| 2017-11-15 | $6.84 | $6.86 | $6.80 | $6.84 | $5.35 | 47,821,270 |
| 2017-11-14 | $6.83 | $6.87 | $6.82 | $6.84 | $5.35 | 113,817,480 |
| 2017-11-13 | $6.81 | $6.91 | $6.77 | $6.84 | $5.35 | 189,532,880 |
| 2017-11-10 | $6.91 | $6.93 | $6.79 | $6.80 | $5.32 | 157,628,560 |
| 2017-11-09 | $7.00 | $7.03 | $6.92 | $6.94 | $5.43 | 48,312,030 |
| 2017-11-08 | $7.01 | $7.05 | $6.97 | $7.01 | $5.48 | 63,452,740 |
| 2017-11-07 | $6.95 | $7.04 | $6.91 | $7.00 | $5.48 | 83,353,520 |
| 2017-11-06 | $6.97 | $7.01 | $6.90 | $6.95 | $5.44 | 92,131,000 |
| 2017-11-03 | $7.04 | $7.05 | $6.94 | $7.03 | $5.50 | 107,653,740 |
| 2017-11-02 | $7.06 | $7.08 | $6.97 | $7.07 | $5.53 | 64,544,710 |
| 2017-11-01 | $7.16 | $7.19 | $7.00 | $7.06 | $5.52 | 136,460,560 |
| 2017-10-31 | $7.22 | $7.24 | $7.14 | $7.16 | $5.60 | 53,846,020 |
| 2017-10-30 | $7.16 | $7.27 | $7.16 | $7.25 | $5.67 | 117,901,640 |
| 2017-10-27 | $7.03 | $7.23 | $7.01 | $7.14 | $5.59 | 124,511,820 |
| 2017-10-26 | $7.09 | $7.09 | $6.96 | $7.00 | $5.48 | 100,482,310 |
| 2017-10-25 | $7.14 | $7.16 | $7.08 | $7.10 | $5.55 | 44,085,610 |
| 2017-10-24 | $7.13 | $7.20 | $7.10 | $7.16 | $5.60 | 40,144,040 |
| 2017-10-23 | $7.20 | $7.23 | $7.12 | $7.12 | $5.57 | 43,363,460 |
| 2017-10-20 | $7.27 | $7.27 | $7.20 | $7.20 | $5.63 | 30,962,210 |
| 2017-10-19 | $7.20 | $7.29 | $7.20 | $7.29 | $5.70 | 81,145,250 |
| 2017-10-18 | $7.09 | $7.26 | $7.05 | $7.24 | $5.66 | 109,125,290 |
| 2017-10-17 | $7.13 | $7.15 | $7.07 | $7.08 | $5.54 | 39,442,390 |
| 2017-10-16 | $7.05 | $7.15 | $7.00 | $7.13 | $5.58 | 79,365,330 |
| 2017-10-13 | $7.09 | $7.11 | $7.02 | $7.03 | $5.50 | 64,711,210 |
| 2017-10-12 | $7.10 | $7.16 | $7.05 | $7.07 | $5.53 | 62,969,130 |
| 2017-10-11 | $7.07 | $7.15 | $7.03 | $7.10 | $5.55 | 54,482,880 |
| 2017-10-10 | $7.00 | $7.08 | $6.99 | $7.07 | $5.53 | 48,482,990 |
| 2017-10-09 | $7.22 | $7.27 | $6.98 | $7.02 | $5.49 | 125,540,540 |
| 2017-10-06 | $6.97 | $6.97 | $6.97 | $6.97 | $5.45 | 0 |
| 2017-10-05 | $6.97 | $6.97 | $6.97 | $6.97 | $5.45 | 0 |
| 2017-10-04 | $6.97 | $6.97 | $6.97 | $6.97 | $5.45 | 0 |
| 2017-10-03 | $6.97 | $6.97 | $6.97 | $6.97 | $5.45 | 0 |
| 2017-10-02 | $6.97 | $6.97 | $6.97 | $6.97 | $5.45 | 0 |
| 2017-09-29 | $6.95 | $7.01 | $6.93 | $6.97 | $5.45 | 38,255,080 |
| 2017-09-28 | $6.97 | $7.00 | $6.90 | $6.98 | $5.46 | 59,849,840 |
| 2017-09-27 | $7.04 | $7.05 | $6.93 | $6.96 | $5.45 | 56,342,680 |
| 2017-09-26 | $7.07 | $7.10 | $7.04 | $7.05 | $5.52 | 45,312,800 |
| 2017-09-25 | $6.93 | $7.10 | $6.93 | $7.09 | $5.55 | 107,597,010 |
| 2017-09-22 | $6.95 | $7.07 | $6.93 | $7.00 | $5.48 | 82,740,330 |
| 2017-09-21 | $6.78 | $6.96 | $6.78 | $6.94 | $5.43 | 84,666,630 |
| 2017-09-20 | $6.78 | $6.84 | $6.74 | $6.79 | $5.31 | 52,005,040 |
| 2017-09-19 | $6.75 | $6.81 | $6.70 | $6.78 | $5.30 | 71,887,300 |
| 2017-09-18 | $6.82 | $6.86 | $6.72 | $6.73 | $5.27 | 87,321,580 |
| 2017-09-15 | $6.84 | $6.86 | $6.77 | $6.82 | $5.34 | 66,276,540 |
| 2017-09-14 | $6.97 | $6.98 | $6.83 | $6.84 | $5.35 | 77,634,330 |
| 2017-09-13 | $6.96 | $7.00 | $6.95 | $6.96 | $5.45 | 63,226,800 |
| 2017-09-12 | $6.99 | $7.00 | $6.89 | $6.98 | $5.46 | 66,044,990 |
| 2017-09-11 | $7.03 | $7.09 | $6.94 | $6.98 | $5.46 | 59,833,850 |
| 2017-09-08 | $7.01 | $7.10 | $6.98 | $7.01 | $5.48 | 53,729,850 |
| 2017-09-07 | $7.00 | $7.06 | $6.99 | $7.01 | $5.48 | 31,125,380 |
| 2017-09-06 | $7.07 | $7.08 | $6.99 | $7.02 | $5.49 | 47,455,230 |
| 2017-09-05 | $6.88 | $7.07 | $6.88 | $7.06 | $5.52 | 98,073,830 |
| 2017-09-04 | $6.84 | $6.93 | $6.78 | $6.88 | $5.38 | 123,184,740 |
| 2017-09-01 | $6.94 | $7.02 | $6.84 | $6.85 | $5.36 | 116,079,290 |
| 2017-08-31 | $7.02 | $7.02 | $6.85 | $6.99 | $5.47 | 191,242,420 |
| 2017-08-30 | $7.10 | $7.16 | $6.98 | $7.03 | $5.50 | 88,084,670 |
| 2017-08-29 | $7.08 | $7.14 | $7.02 | $7.11 | $5.56 | 72,719,620 |
| 2017-08-28 | $7.15 | $7.25 | $7.03 | $7.07 | $5.53 | 122,298,390 |
| 2017-08-25 | $6.96 | $7.15 | $6.95 | $7.12 | $5.57 | 168,738,540 |
| 2017-08-24 | $6.90 | $7.05 | $6.87 | $6.95 | $5.44 | 91,815,080 |
| 2017-08-23 | $6.78 | $6.91 | $6.75 | $6.90 | $5.40 | 94,911,310 |
| 2017-08-22 | $6.73 | $6.79 | $6.73 | $6.78 | $5.30 | 35,916,470 |
| 2017-08-21 | $6.69 | $6.78 | $6.66 | $6.76 | $5.29 | 57,213,590 |
| 2017-08-18 | $6.71 | $6.78 | $6.63 | $6.73 | $5.27 | 79,356,890 |
| 2017-08-17 | $6.76 | $6.77 | $6.70 | $6.76 | $5.29 | 48,875,310 |
| 2017-08-16 | $6.78 | $6.81 | $6.70 | $6.76 | $5.29 | 80,476,240 |
| 2017-08-15 | $6.64 | $6.88 | $6.64 | $6.81 | $5.33 | 131,753,350 |
| 2017-08-14 | $6.58 | $6.62 | $6.52 | $6.61 | $5.17 | 81,000,410 |
| 2017-08-11 | $6.59 | $6.66 | $6.49 | $6.61 | $5.17 | 165,985,990 |
| 2017-08-10 | $6.68 | $6.73 | $6.55 | $6.66 | $5.21 | 120,469,040 |
| 2017-08-09 | $6.85 | $6.87 | $6.69 | $6.70 | $5.24 | 75,945,710 |
| 2017-08-08 | $6.82 | $6.89 | $6.78 | $6.88 | $5.38 | 56,242,000 |
| 2017-08-07 | $6.84 | $6.90 | $6.78 | $6.84 | $5.35 | 66,966,510 |
| 2017-08-04 | $6.83 | $6.92 | $6.81 | $6.86 | $5.37 | 64,062,750 |
| 2017-08-03 | $6.89 | $7.02 | $6.82 | $6.86 | $5.37 | 121,573,480 |
| 2017-08-02 | $6.80 | $6.95 | $6.78 | $6.89 | $5.39 | 95,767,570 |
| 2017-08-01 | $6.74 | $6.84 | $6.74 | $6.80 | $5.32 | 80,796,670 |
| 2017-07-31 | $6.79 | $6.85 | $6.71 | $6.74 | $5.27 | 71,341,440 |
| 2017-07-28 | $6.69 | $6.82 | $6.60 | $6.81 | $5.33 | 116,361,460 |
| 2017-07-27 | $6.74 | $6.77 | $6.66 | $6.70 | $5.24 | 98,030,030 |
| 2017-07-26 | $6.63 | $6.87 | $6.60 | $6.76 | $5.29 | 164,346,550 |
| 2017-07-25 | $6.47 | $6.70 | $6.47 | $6.66 | $5.21 | 154,943,410 |
| 2017-07-24 | $6.43 | $6.55 | $6.42 | $6.47 | $5.06 | 99,735,130 |
| 2017-07-21 | $6.46 | $6.48 | $6.41 | $6.45 | $5.05 | 66,447,620 |
| 2017-07-20 | $6.42 | $6.49 | $6.41 | $6.48 | $5.07 | 78,960,090 |
| 2017-07-19 | $6.39 | $6.52 | $6.37 | $6.44 | $5.04 | 145,436,000 |
| 2017-07-18 | $6.46 | $6.52 | $6.34 | $6.41 | $5.01 | 134,249,510 |
| 2017-07-17 | $6.33 | $6.53 | $6.30 | $6.52 | $5.10 | 227,322,250 |
| 2017-07-14 | $6.31 | $6.34 | $6.27 | $6.32 | $4.94 | 73,939,790 |
| 2017-07-13 | $6.30 | $6.35 | $6.28 | $6.30 | $4.93 | 105,748,580 |
| 2017-07-12 | $6.20 | $6.35 | $6.19 | $6.27 | $4.91 | 113,159,920 |
| 2017-07-11 | $6.08 | $6.23 | $6.07 | $6.20 | $4.85 | 147,590,970 |
| 2017-07-10 | $6.10 | $6.11 | $6.07 | $6.08 | $4.76 | 58,024,220 |
| 2017-07-07 | $6.08 | $6.12 | $6.06 | $6.11 | $4.78 | 77,136,950 |
| 2017-07-06 | $6.08 | $6.10 | $6.05 | $6.09 | $4.76 | 97,696,090 |
| 2017-07-05 | $6.08 | $6.10 | $6.04 | $6.09 | $4.76 | 94,426,800 |
| 2017-07-04 | $6.14 | $6.15 | $6.04 | $6.11 | $4.78 | 101,724,830 |
| 2017-07-03 | $6.14 | $6.17 | $6.11 | $6.14 | $4.80 | 71,036,690 |
| 2017-06-30 | $6.19 | $6.19 | $6.10 | $6.15 | $4.81 | 93,221,210 |
| 2017-06-29 | $6.40 | $6.45 | $6.39 | $6.44 | $4.82 | 91,040,280 |
| 2017-06-28 | $6.37 | $6.44 | $6.34 | $6.40 | $4.59 | 102,707,370 |
| 2017-06-27 | $6.31 | $6.38 | $6.27 | $6.36 | $4.56 | 90,783,290 |
| 2017-06-26 | $6.34 | $6.45 | $6.28 | $6.31 | $4.53 | 181,655,720 |
| 2017-06-23 | $6.26 | $6.34 | $6.25 | $6.32 | $4.53 | 79,015,550 |
| 2017-06-22 | $6.18 | $6.34 | $6.17 | $6.27 | $4.50 | 155,174,210 |
| 2017-06-21 | $6.19 | $6.20 | $6.14 | $6.19 | $4.44 | 39,904,920 |
| 2017-06-20 | $6.13 | $6.19 | $6.13 | $6.17 | $4.43 | 48,954,440 |
| 2017-06-19 | $6.12 | $6.19 | $6.10 | $6.13 | $4.40 | 88,064,210 |
| 2017-06-16 | $6.16 | $6.18 | $6.06 | $6.12 | $4.39 | 68,010,180 |
| 2017-06-15 | $6.23 | $6.24 | $6.14 | $6.16 | $4.42 | 61,636,040 |
| 2017-06-14 | $6.27 | $6.28 | $6.19 | $6.25 | $4.48 | 62,066,350 |
| 2017-06-13 | $6.24 | $6.28 | $6.22 | $6.27 | $4.50 | 46,252,070 |
| 2017-06-12 | $6.20 | $6.30 | $6.19 | $6.24 | $4.48 | 96,629,480 |
| 2017-06-09 | $6.18 | $6.30 | $6.16 | $6.21 | $4.45 | 147,841,410 |
| 2017-06-08 | $6.17 | $6.22 | $6.11 | $6.18 | $4.43 | 74,792,500 |
| 2017-06-07 | $6.18 | $6.26 | $6.16 | $6.18 | $4.43 | 92,100,850 |
| 2017-06-06 | $6.15 | $6.18 | $6.12 | $6.17 | $4.43 | 83,785,990 |
| 2017-06-05 | $6.35 | $6.35 | $6.12 | $6.15 | $4.41 | 192,729,880 |
| 2017-06-02 | $6.40 | $6.46 | $6.32 | $6.35 | $4.55 | 77,859,770 |
| 2017-06-01 | $6.34 | $6.43 | $6.32 | $6.41 | $4.60 | 57,503,510 |
| 2017-05-31 | $6.36 | $6.44 | $6.29 | $6.37 | $4.57 | 94,955,260 |
| 2017-05-30 | $6.37 | $6.37 | $6.37 | $6.37 | $4.57 | 0 |
| 2017-05-29 | $6.37 | $6.37 | $6.37 | $6.37 | $4.57 | 0 |
| 2017-05-26 | $6.29 | $6.40 | $6.27 | $6.37 | $4.57 | 99,068,140 |
| 2017-05-25 | $6.16 | $6.42 | $6.16 | $6.28 | $4.50 | 227,593,450 |
| 2017-05-24 | $6.20 | $6.24 | $6.15 | $6.19 | $4.44 | 90,822,890 |
| 2017-05-23 | $6.11 | $6.26 | $6.11 | $6.20 | $4.45 | 149,463,290 |
| 2017-05-22 | $6.05 | $6.12 | $6.03 | $6.11 | $4.38 | 69,332,320 |
| 2017-05-19 | $6.06 | $6.09 | $6.02 | $6.05 | $4.34 | 51,496,170 |
| 2017-05-18 | $6.03 | $6.07 | $6.02 | $6.07 | $4.35 | 44,389,710 |
| 2017-05-17 | $6.09 | $6.10 | $6.03 | $6.05 | $4.34 | 75,508,920 |
| 2017-05-16 | $6.13 | $6.13 | $6.05 | $6.11 | $4.38 | 93,721,920 |
| 2017-05-15 | $6.17 | $6.28 | $6.14 | $6.15 | $4.41 | 107,750,160 |
| 2017-05-12 | $5.99 | $6.17 | $5.97 | $6.16 | $4.42 | 166,207,230 |
| 2017-05-11 | $5.94 | $6.01 | $5.94 | $6.00 | $4.30 | 102,501,320 |
| 2017-05-10 | $5.93 | $5.96 | $5.91 | $5.94 | $4.26 | 59,725,680 |
| 2017-05-09 | $5.93 | $5.96 | $5.90 | $5.93 | $4.25 | 56,040,640 |
| 2017-05-08 | $5.91 | $5.94 | $5.89 | $5.93 | $4.25 | 80,890,440 |
| 2017-05-05 | $5.88 | $5.95 | $5.85 | $5.94 | $4.26 | 75,381,420 |
| 2017-05-04 | $5.88 | $5.91 | $5.84 | $5.89 | $4.23 | 46,872,030 |
| 2017-05-03 | $5.91 | $5.92 | $5.86 | $5.88 | $4.22 | 33,584,280 |
| 2017-05-02 | $5.97 | $5.98 | $5.91 | $5.91 | $4.24 | 37,316,030 |
| 2017-05-01 | $5.98 | $5.98 | $5.98 | $5.98 | $4.29 | 0 |
| 2017-04-28 | $5.94 | $6.00 | $5.92 | $5.98 | $4.29 | 57,375,900 |
| 2017-04-27 | $5.98 | $6.01 | $5.88 | $5.96 | $4.28 | 80,916,670 |
| 2017-04-26 | $5.92 | $6.00 | $5.92 | $5.98 | $4.29 | 88,709,280 |
| 2017-04-25 | $5.89 | $5.96 | $5.88 | $5.93 | $4.25 | 60,689,030 |
| 2017-04-24 | $5.89 | $5.93 | $5.85 | $5.90 | $4.23 | 74,906,430 |
| 2017-04-21 | $5.76 | $5.93 | $5.76 | $5.92 | $4.25 | 89,239,980 |
| 2017-04-20 | $5.75 | $5.79 | $5.73 | $5.76 | $4.13 | 45,667,740 |
| 2017-04-19 | $5.82 | $5.83 | $5.75 | $5.76 | $4.13 | 74,943,320 |
| 2017-04-18 | $5.87 | $5.88 | $5.82 | $5.83 | $4.18 | 49,381,460 |
| 2017-04-17 | $5.87 | $5.90 | $5.82 | $5.89 | $4.23 | 65,386,090 |
| 2017-04-14 | $5.91 | $5.93 | $5.87 | $5.88 | $4.22 | 44,194,600 |
| 2017-04-13 | $5.95 | $5.96 | $5.90 | $5.92 | $4.25 | 28,028,910 |
| 2017-04-12 | $5.89 | $6.01 | $5.88 | $5.96 | $4.28 | 66,757,220 |
| 2017-04-11 | $5.95 | $5.96 | $5.86 | $5.90 | $4.23 | 72,049,740 |
| 2017-04-10 | $6.04 | $6.04 | $5.95 | $5.96 | $4.28 | 67,252,130 |
| 2017-04-07 | $6.00 | $6.03 | $5.98 | $6.02 | $4.32 | 65,405,820 |
| 2017-04-06 | $6.01 | $6.02 | $5.98 | $6.00 | $4.30 | 68,117,100 |
| 2017-04-05 | $5.97 | $6.03 | $5.96 | $6.01 | $4.31 | 94,484,600 |
| 2017-04-04 | $5.94 | $5.94 | $5.94 | $5.94 | $4.26 | 0 |
| 2017-04-03 | $5.94 | $5.94 | $5.94 | $5.94 | $4.26 | 0 |
| 2017-03-31 | $5.91 | $5.98 | $5.90 | $5.94 | $4.26 | 81,227,050 |
| 2017-03-30 | $5.91 | $5.94 | $5.84 | $5.93 | $4.25 | 85,453,800 |
| 2017-03-29 | $5.91 | $5.93 | $5.90 | $5.93 | $4.25 | 55,590,680 |
| 2017-03-28 | $5.92 | $5.93 | $5.89 | $5.91 | $4.24 | 38,946,310 |
| 2017-03-27 | $5.83 | $5.94 | $5.82 | $5.92 | $4.25 | 94,537,120 |
| 2017-03-24 | $5.82 | $5.85 | $5.80 | $5.84 | $4.19 | 52,243,120 |
| 2017-03-23 | $5.79 | $5.86 | $5.79 | $5.84 | $4.19 | 39,156,910 |
| 2017-03-22 | $5.87 | $5.88 | $5.77 | $5.80 | $4.16 | 71,331,030 |
| 2017-03-21 | $5.88 | $5.92 | $5.86 | $5.89 | $4.23 | 56,903,850 |
| 2017-03-20 | $5.90 | $5.91 | $5.85 | $5.88 | $4.22 | 42,421,250 |
| 2017-03-17 | $5.93 | $5.94 | $5.86 | $5.89 | $4.23 | 47,030,540 |
| 2017-03-16 | $5.92 | $5.99 | $5.91 | $5.92 | $4.25 | 84,611,740 |
| 2017-03-15 | $5.92 | $5.94 | $5.89 | $5.93 | $4.25 | 41,611,410 |
| 2017-03-14 | $5.92 | $5.95 | $5.92 | $5.93 | $4.25 | 41,760,390 |
| 2017-03-13 | $5.86 | $5.93 | $5.82 | $5.93 | $4.25 | 46,721,990 |
| 2017-03-10 | $5.87 | $5.90 | $5.84 | $5.88 | $4.22 | 49,463,500 |
| 2017-03-09 | $5.89 | $5.91 | $5.86 | $5.87 | $4.21 | 44,655,060 |
| 2017-03-08 | $5.93 | $5.94 | $5.89 | $5.89 | $4.23 | 33,034,730 |
| 2017-03-07 | $5.88 | $5.95 | $5.88 | $5.94 | $4.26 | 47,867,370 |
| 2017-03-06 | $5.86 | $5.94 | $5.86 | $5.88 | $4.22 | 67,914,260 |
| 2017-03-03 | $5.89 | $5.91 | $5.85 | $5.88 | $4.22 | 36,972,870 |
| 2017-03-02 | $5.90 | $5.94 | $5.89 | $5.91 | $4.24 | 69,702,640 |
| 2017-03-01 | $5.92 | $5.96 | $5.86 | $5.89 | $4.23 | 76,740,810 |
| 2017-02-28 | $5.89 | $5.93 | $5.88 | $5.92 | $4.25 | 41,806,280 |
| 2017-02-27 | $5.95 | $5.95 | $5.87 | $5.90 | $4.23 | 58,252,390 |
| 2017-02-24 | $5.96 | $5.97 | $5.93 | $5.95 | $4.27 | 40,086,090 |
| 2017-02-23 | $5.97 | $6.00 | $5.92 | $5.97 | $4.28 | 48,387,180 |
| 2017-02-22 | $5.94 | $5.97 | $5.91 | $5.97 | $4.28 | 37,758,420 |
| 2017-02-21 | $5.97 | $6.02 | $5.91 | $5.94 | $4.26 | 108,818,860 |
| 2017-02-20 | $5.85 | $6.01 | $5.84 | $5.98 | $4.29 | 134,592,830 |
| 2017-02-17 | $5.94 | $5.95 | $5.82 | $5.86 | $4.20 | 69,312,810 |
| 2017-02-16 | $5.93 | $5.99 | $5.89 | $5.94 | $4.26 | 90,676,280 |
| 2017-02-15 | $5.79 | $5.96 | $5.78 | $5.92 | $4.25 | 166,830,490 |
| 2017-02-14 | $5.76 | $5.80 | $5.75 | $5.79 | $4.15 | 59,486,920 |
| 2017-02-13 | $5.73 | $5.81 | $5.72 | $5.77 | $4.14 | 69,762,560 |
| 2017-02-10 | $5.69 | $5.72 | $5.67 | $5.72 | $4.10 | 56,728,300 |
| 2017-02-09 | $5.64 | $5.70 | $5.64 | $5.68 | $4.07 | 48,399,740 |
| 2017-02-08 | $5.64 | $5.66 | $5.59 | $5.65 | $4.05 | 53,181,030 |
| 2017-02-07 | $5.65 | $5.66 | $5.62 | $5.65 | $4.05 | 48,720,150 |
| 2017-02-06 | $5.70 | $5.70 | $5.64 | $5.66 | $4.06 | 68,910,770 |
| 2017-02-03 | $5.75 | $5.77 | $5.68 | $5.69 | $4.08 | 49,766,640 |
| 2017-02-02 | $5.75 | $5.75 | $5.75 | $5.75 | $4.12 | 0 |
| 2017-02-01 | $5.75 | $5.75 | $5.75 | $5.75 | $4.12 | 0 |
| 2017-01-31 | $5.75 | $5.75 | $5.75 | $5.75 | $4.12 | 0 |
| 2017-01-30 | $5.75 | $5.75 | $5.75 | $5.75 | $4.12 | 0 |
| 2017-01-27 | $5.75 | $5.75 | $5.75 | $5.75 | $4.12 | 0 |
| 2017-01-26 | $5.69 | $5.77 | $5.68 | $5.75 | $4.12 | 81,237,610 |
| 2017-01-25 | $5.66 | $5.70 | $5.65 | $5.68 | $4.07 | 71,469,790 |
| 2017-01-24 | $5.58 | $5.66 | $5.57 | $5.65 | $4.05 | 81,902,690 |
| 2017-01-23 | $5.61 | $5.61 | $5.55 | $5.58 | $4.00 | 77,252,910 |
| 2017-01-20 | $5.60 | $5.62 | $5.58 | $5.61 | $4.02 | 54,186,620 |
| 2017-01-19 | $5.61 | $5.66 | $5.56 | $5.62 | $4.03 | 77,498,640 |
| 2017-01-18 | $5.61 | $5.64 | $5.60 | $5.62 | $4.03 | 67,366,010 |
| 2017-01-17 | $5.58 | $5.64 | $5.57 | $5.62 | $4.03 | 65,473,410 |
| 2017-01-16 | $5.53 | $5.64 | $5.50 | $5.61 | $4.02 | 153,474,570 |
| 2017-01-13 | $5.47 | $5.57 | $5.47 | $5.54 | $3.97 | 89,714,560 |
| 2017-01-12 | $5.47 | $5.50 | $5.45 | $5.49 | $3.94 | 49,778,430 |
| 2017-01-11 | $5.47 | $5.50 | $5.45 | $5.47 | $3.92 | 51,083,950 |
| 2017-01-10 | $5.46 | $5.48 | $5.45 | $5.47 | $3.92 | 39,418,990 |
| 2017-01-09 | $5.44 | $5.49 | $5.42 | $5.47 | $3.92 | 69,641,650 |
| 2017-01-06 | $5.48 | $5.48 | $5.43 | $5.46 | $3.92 | 61,004,070 |
| 2017-01-05 | $5.49 | $5.49 | $5.47 | $5.49 | $3.94 | 47,084,840 |
| 2017-01-04 | $5.47 | $5.51 | $5.46 | $5.49 | $3.94 | 76,188,330 |
| 2017-01-03 | $5.44 | $5.53 | $5.42 | $5.49 | $3.94 | 76,914,210 |
| 2017-01-02 | $5.44 | $5.44 | $5.44 | $5.44 | $3.90 | 0 |
| 2016-12-30 | $5.43 | $5.45 | $5.39 | $5.44 | $3.90 | 93,552,350 |
| 2016-12-29 | $5.38 | $5.45 | $5.37 | $5.43 | $3.90 | 64,463,500 |
| 2016-12-28 | $5.36 | $5.37 | $5.33 | $5.37 | $3.85 | 36,008,190 |
| 2016-12-27 | $5.35 | $5.38 | $5.33 | $5.36 | $3.84 | 43,023,360 |
| 2016-12-26 | $5.32 | $5.37 | $5.29 | $5.36 | $3.84 | 43,760,280 |
| 2016-12-23 | $5.34 | $5.36 | $5.31 | $5.33 | $3.82 | 52,022,520 |
| 2016-12-22 | $5.37 | $5.39 | $5.33 | $5.35 | $3.84 | 41,642,050 |
| 2016-12-21 | $5.34 | $5.40 | $5.32 | $5.37 | $3.85 | 61,169,930 |
| 2016-12-20 | $5.39 | $5.40 | $5.30 | $5.33 | $3.82 | 61,163,620 |
| 2016-12-19 | $5.35 | $5.41 | $5.35 | $5.39 | $3.87 | 52,795,850 |
| 2016-12-16 | $5.41 | $5.43 | $5.34 | $5.38 | $3.86 | 95,002,140 |
| 2016-12-15 | $5.59 | $5.59 | $5.38 | $5.41 | $3.88 | 154,580,550 |
| 2016-12-14 | $5.61 | $5.70 | $5.58 | $5.61 | $4.02 | 89,829,920 |
| 2016-12-13 | $5.68 | $5.71 | $5.58 | $5.61 | $4.02 | 101,443,280 |
| 2016-12-12 | $5.71 | $5.84 | $5.63 | $5.71 | $4.10 | 205,396,060 |
| 2016-12-09 | $5.56 | $5.75 | $5.55 | $5.73 | $4.11 | 189,174,450 |
| 2016-12-08 | $5.55 | $5.58 | $5.53 | $5.57 | $4.00 | 57,853,340 |
| 2016-12-07 | $5.59 | $5.59 | $5.51 | $5.55 | $3.98 | 89,317,200 |
| 2016-12-06 | $5.64 | $5.66 | $5.56 | $5.60 | $4.02 | 94,349,850 |
| 2016-12-05 | $5.62 | $5.70 | $5.59 | $5.65 | $4.05 | 105,846,600 |
| 2016-12-02 | $5.58 | $5.72 | $5.55 | $5.65 | $4.05 | 146,017,390 |
| 2016-12-01 | $5.56 | $5.63 | $5.55 | $5.59 | $4.01 | 66,218,710 |
| 2016-11-30 | $5.63 | $5.67 | $5.55 | $5.57 | $4.00 | 90,803,770 |
| 2016-11-29 | $5.58 | $5.67 | $5.56 | $5.63 | $4.04 | 106,271,650 |
| 2016-11-28 | $5.57 | $5.76 | $5.56 | $5.59 | $4.01 | 170,117,030 |
| 2016-11-25 | $5.41 | $5.57 | $5.41 | $5.56 | $3.99 | 202,798,620 |
| 2016-11-24 | $5.39 | $5.41 | $5.35 | $5.39 | $3.87 | 126,076,990 |
| 2016-11-23 | $5.35 | $5.49 | $5.35 | $5.40 | $3.87 | 137,946,980 |
| 2016-11-22 | $5.32 | $5.36 | $5.30 | $5.36 | $3.84 | 95,314,630 |
| 2016-11-21 | $5.28 | $5.34 | $5.28 | $5.32 | $3.82 | 73,719,500 |
| 2016-11-18 | $5.30 | $5.31 | $5.28 | $5.29 | $3.79 | 34,525,380 |
| 2016-11-17 | $5.29 | $5.31 | $5.29 | $5.31 | $3.81 | 27,757,600 |
| 2016-11-16 | $5.32 | $5.32 | $5.28 | $5.31 | $3.81 | 57,714,900 |
| 2016-11-15 | $5.32 | $5.34 | $5.28 | $5.31 | $3.81 | 107,129,810 |
| 2016-11-14 | $5.30 | $5.34 | $5.29 | $5.33 | $3.82 | 95,098,880 |
| 2016-11-11 | $5.30 | $5.32 | $5.28 | $5.32 | $3.82 | 61,698,910 |
| 2016-11-10 | $5.29 | $5.32 | $5.28 | $5.31 | $3.81 | 55,205,330 |
| 2016-11-09 | $5.30 | $5.30 | $5.21 | $5.27 | $3.78 | 103,052,590 |
| 2016-11-08 | $5.26 | $5.32 | $5.26 | $5.30 | $3.80 | 110,583,550 |
| 2016-11-07 | $5.24 | $5.27 | $5.23 | $5.25 | $3.77 | 52,866,940 |
| 2016-11-04 | $5.28 | $5.31 | $5.23 | $5.25 | $3.77 | 77,756,670 |
| 2016-11-03 | $5.25 | $5.30 | $5.24 | $5.29 | $3.79 | 59,930,780 |
| 2016-11-02 | $5.28 | $5.28 | $5.24 | $5.26 | $3.77 | 53,759,760 |
| 2016-11-01 | $5.25 | $5.30 | $5.25 | $5.29 | $3.79 | 45,687,050 |
| 2016-10-31 | $5.25 | $5.27 | $5.22 | $5.26 | $3.77 | 0 |
| 2016-10-28 | $5.23 | $5.29 | $5.22 | $5.26 | $3.77 | 69,774,700 |
| 2016-10-27 | $5.24 | $5.25 | $5.21 | $5.23 | $3.75 | 33,182,890 |
| 2016-10-26 | $5.28 | $5.29 | $5.24 | $5.25 | $3.77 | 42,966,800 |
| 2016-10-25 | $5.28 | $5.29 | $5.25 | $5.29 | $3.79 | 48,291,400 |
| 2016-10-24 | $5.20 | $5.30 | $5.20 | $5.28 | $3.79 | 111,905,460 |
| 2016-10-21 | $5.17 | $5.20 | $5.17 | $5.20 | $3.73 | 38,375,620 |
| 2016-10-20 | $5.18 | $5.19 | $5.16 | $5.18 | $3.72 | 36,166,500 |
| 2016-10-19 | $5.17 | $5.21 | $5.16 | $5.18 | $3.72 | 53,758,810 |
| 2016-10-18 | $5.12 | $5.17 | $5.12 | $5.17 | $3.71 | 50,151,830 |
| 2016-10-17 | $5.17 | $5.17 | $5.12 | $5.14 | $3.69 | 49,181,340 |
| 2016-10-14 | $5.15 | $5.16 | $5.13 | $5.16 | $3.70 | 57,357,260 |
| 2016-10-13 | $5.18 | $5.19 | $5.13 | $5.16 | $3.70 | 74,560,320 |
| 2016-10-12 | $5.20 | $5.20 | $5.16 | $5.18 | $3.72 | 47,595,590 |
| 2016-10-11 | $5.22 | $5.22 | $5.19 | $5.21 | $3.74 | 48,047,380 |
| 2016-10-10 | $5.19 | $5.22 | $5.19 | $5.21 | $3.74 | 49,021,270 |
| 2016-10-07 | $5.18 | $5.18 | $5.18 | $5.18 | $3.72 | 0 |
| 2016-10-06 | $5.18 | $5.18 | $5.18 | $5.18 | $3.72 | 0 |
| 2016-10-05 | $5.18 | $5.18 | $5.18 | $5.18 | $3.72 | 0 |
| 2016-10-04 | $5.18 | $5.18 | $5.18 | $5.18 | $3.72 | 0 |
| 2016-10-03 | $5.18 | $5.18 | $5.18 | $5.18 | $3.72 | 0 |
| 2016-09-30 | $5.16 | $5.21 | $5.16 | $5.18 | $3.72 | 32,329,680 |
| 2016-09-29 | $5.16 | $5.19 | $5.15 | $5.17 | $3.71 | 41,633,420 |
| 2016-09-28 | $5.18 | $5.18 | $5.14 | $5.15 | $3.69 | 33,409,470 |
| 2016-09-27 | $5.15 | $5.19 | $5.13 | $5.19 | $3.72 | 41,671,890 |
| 2016-09-26 | $5.23 | $5.24 | $5.15 | $5.16 | $3.70 | 70,078,480 |
| 2016-09-23 | $5.21 | $5.24 | $5.20 | $5.23 | $3.75 | 37,562,050 |
| 2016-09-22 | $5.19 | $5.23 | $5.17 | $5.21 | $3.74 | 53,546,590 |
| 2016-09-21 | $5.15 | $5.19 | $5.14 | $5.17 | $3.71 | 33,468,680 |
| 2016-09-20 | $5.16 | $5.16 | $5.13 | $5.15 | $3.69 | 38,964,910 |
| 2016-09-19 | $5.13 | $5.17 | $5.13 | $5.17 | $3.71 | 56,765,650 |
| 2016-09-16 | $5.13 | $5.13 | $5.13 | $5.13 | $3.68 | 0 |
| 2016-09-15 | $5.13 | $5.13 | $5.13 | $5.13 | $3.68 | 0 |
| 2016-09-14 | $5.16 | $5.17 | $5.12 | $5.13 | $3.68 | 75,832,080 |
| 2016-09-13 | $5.17 | $5.18 | $5.15 | $5.17 | $3.71 | 39,952,200 |
| 2016-09-12 | $5.23 | $5.24 | $5.14 | $5.16 | $3.70 | 105,331,950 |
| 2016-09-09 | $5.27 | $5.30 | $5.25 | $5.26 | $3.77 | 54,127,630 |
| 2016-09-08 | $5.29 | $5.29 | $5.25 | $5.28 | $3.79 | 45,880,840 |
| 2016-09-07 | $5.30 | $5.31 | $5.27 | $5.28 | $3.79 | 62,764,170 |
| 2016-09-06 | $5.31 | $5.33 | $5.28 | $5.30 | $3.80 | 74,818,760 |
| 2016-09-05 | $5.30 | $5.31 | $5.29 | $5.31 | $3.81 | 69,012,120 |
| 2016-09-02 | $5.28 | $5.34 | $5.26 | $5.30 | $3.80 | 92,841,040 |
| 2016-09-01 | $5.27 | $5.33 | $5.26 | $5.30 | $3.80 | 73,965,310 |
| 2016-08-31 | $5.26 | $5.28 | $5.24 | $5.27 | $3.78 | 58,302,550 |
| 2016-08-30 | $5.24 | $5.27 | $5.24 | $5.26 | $3.77 | 77,990,050 |
| 2016-08-29 | $5.27 | $5.28 | $5.21 | $5.24 | $3.76 | 68,648,720 |
| 2016-08-26 | $5.33 | $5.34 | $5.26 | $5.27 | $3.78 | 64,105,680 |
| 2016-08-25 | $5.32 | $5.36 | $5.30 | $5.33 | $3.82 | 77,467,010 |
| 2016-08-24 | $5.33 | $5.34 | $5.29 | $5.32 | $3.82 | 54,358,710 |
| 2016-08-23 | $5.27 | $5.35 | $5.27 | $5.34 | $3.83 | 77,857,750 |
| 2016-08-22 | $5.26 | $5.31 | $5.24 | $5.29 | $3.79 | 69,904,190 |
| 2016-08-19 | $5.26 | $5.27 | $5.23 | $5.27 | $3.78 | 54,005,380 |
| 2016-08-18 | $5.29 | $5.31 | $5.23 | $5.26 | $3.77 | 76,711,690 |
| 2016-08-17 | $5.32 | $5.33 | $5.25 | $5.29 | $3.79 | 81,241,990 |
| 2016-08-16 | $5.46 | $5.47 | $5.29 | $5.33 | $3.82 | 196,556,830 |
| 2016-08-15 | $5.38 | $5.54 | $5.34 | $5.46 | $3.92 | 165,111,960 |
| 2016-08-12 | $5.20 | $5.36 | $5.19 | $5.35 | $3.84 | 151,850,390 |
| 2016-08-11 | $5.10 | $5.23 | $5.10 | $5.19 | $3.72 | 144,795,910 |
| 2016-08-10 | $5.11 | $5.12 | $5.08 | $5.11 | $3.67 | 56,254,060 |
| 2016-08-09 | $5.08 | $5.12 | $5.07 | $5.10 | $3.66 | 64,174,460 |
| 2016-08-08 | $5.05 | $5.08 | $5.04 | $5.08 | $3.64 | 54,241,410 |
| 2016-08-05 | $5.03 | $5.06 | $5.02 | $5.05 | $3.62 | 47,287,190 |
| 2016-08-04 | $5.06 | $5.07 | $5.01 | $5.03 | $3.61 | 60,691,170 |
| 2016-08-03 | $5.07 | $5.09 | $5.04 | $5.06 | $3.63 | 34,647,300 |
| 2016-08-02 | $5.09 | $5.10 | $5.06 | $5.09 | $3.65 | 40,282,160 |
| 2016-08-01 | $5.06 | $5.10 | $5.04 | $5.09 | $3.65 | 65,915,460 |
| 2016-07-29 | $5.02 | $5.07 | $5.02 | $5.06 | $3.63 | 57,477,800 |
| 2016-07-28 | $5.03 | $5.05 | $5.01 | $5.03 | $3.61 | 57,601,950 |
| 2016-07-27 | $5.08 | $5.09 | $4.95 | $5.05 | $3.62 | 108,591,250 |
| 2016-07-26 | $5.02 | $5.10 | $5.01 | $5.08 | $3.64 | 58,359,090 |
| 2016-07-25 | $5.02 | $5.08 | $5.01 | $5.03 | $3.61 | 57,403,700 |
| 2016-07-22 | $5.07 | $5.07 | $5.00 | $5.02 | $3.60 | 46,008,290 |
| 2016-07-21 | $5.04 | $5.11 | $5.03 | $5.07 | $3.64 | 63,348,910 |
| 2016-07-20 | $5.13 | $5.13 | $5.04 | $5.05 | $3.62 | 65,385,870 |
| 2016-07-19 | $5.18 | $5.19 | $5.10 | $5.13 | $3.68 | 63,662,280 |
| 2016-07-18 | $5.09 | $5.19 | $5.09 | $5.18 | $3.72 | 157,505,030 |
| 2016-07-15 | $5.03 | $5.10 | $5.01 | $5.09 | $3.65 | 80,561,760 |
| 2016-07-14 | $5.04 | $5.08 | $5.00 | $5.01 | $3.59 | 61,801,740 |
| 2016-07-13 | $4.97 | $5.14 | $4.97 | $5.06 | $3.63 | 181,516,110 |
| 2016-07-12 | $4.81 | $4.99 | $4.80 | $4.95 | $3.55 | 168,865,250 |
| 2016-07-11 | $4.76 | $4.82 | $4.75 | $4.80 | $3.44 | 86,118,310 |
| 2016-07-08 | $4.80 | $4.81 | $4.75 | $4.75 | $3.41 | 53,920,410 |
| 2016-07-07 | $4.81 | $4.82 | $4.79 | $4.81 | $3.45 | 49,587,830 |
| 2016-07-06 | $4.80 | $4.82 | $4.79 | $4.81 | $3.45 | 65,229,240 |
| 2016-07-05 | $4.79 | $4.81 | $4.78 | $4.81 | $3.45 | 81,899,370 |
| 2016-07-04 | $4.76 | $4.82 | $4.75 | $4.80 | $3.44 | 90,321,030 |
| 2016-07-01 | $4.75 | $4.77 | $4.74 | $4.76 | $3.41 | 57,887,910 |
| 2016-06-30 | $4.73 | $4.76 | $4.71 | $4.75 | $3.41 | 130,555,670 |
| 2016-06-29 | $5.00 | $5.01 | $4.98 | $5.01 | $3.40 | 132,004,220 |
| 2016-06-28 | $4.98 | $5.00 | $4.97 | $5.00 | $3.22 | 86,371,950 |
| 2016-06-27 | $4.96 | $4.99 | $4.94 | $4.99 | $3.21 | 68,960,600 |
| 2016-06-24 | $5.00 | $5.02 | $4.91 | $4.96 | $3.19 | 93,732,960 |
| 2016-06-23 | $4.97 | $5.01 | $4.96 | $5.01 | $3.22 | 88,152,530 |
| 2016-06-22 | $4.94 | $4.97 | $4.91 | $4.97 | $3.20 | 106,533,220 |
| 2016-06-21 | $4.92 | $4.96 | $4.91 | $4.94 | $3.18 | 55,775,520 |
| 2016-06-20 | $4.91 | $4.93 | $4.89 | $4.92 | $3.17 | 43,816,920 |
| 2016-06-17 | $4.89 | $4.91 | $4.88 | $4.90 | $3.15 | 41,423,300 |
| 2016-06-16 | $4.89 | $4.90 | $4.88 | $4.89 | $3.15 | 58,529,000 |
| 2016-06-15 | $4.88 | $4.92 | $4.87 | $4.90 | $3.15 | 56,408,570 |
| 2016-06-14 | $4.87 | $4.91 | $4.86 | $4.91 | $3.16 | 65,132,120 |
| 2016-06-13 | $4.88 | $4.92 | $4.87 | $4.87 | $3.13 | 83,035,860 |
| 2016-06-10 | $4.91 | $4.91 | $4.91 | $4.91 | $3.16 | 0 |
| 2016-06-09 | $4.91 | $4.91 | $4.91 | $4.91 | $3.16 | 0 |
| 2016-06-08 | $4.96 | $4.96 | $4.88 | $4.91 | $3.16 | 77,598,780 |
| 2016-06-07 | $4.93 | $4.97 | $4.93 | $4.95 | $3.19 | 84,796,630 |
| 2016-06-06 | $4.89 | $4.94 | $4.89 | $4.93 | $3.17 | 81,097,340 |
| 2016-06-03 | $4.88 | $4.91 | $4.86 | $4.90 | $3.15 | 79,044,070 |
| 2016-06-02 | $4.86 | $4.87 | $4.85 | $4.87 | $3.13 | 47,053,180 |
| 2016-06-01 | $4.88 | $4.88 | $4.88 | $4.88 | $3.14 | 0 |
| 2016-05-31 | $4.79 | $4.90 | $4.79 | $4.88 | $3.14 | 172,787,260 |
| 2016-05-30 | $4.78 | $4.80 | $4.76 | $4.80 | $3.09 | 76,208,020 |
| 2016-05-27 | $4.77 | $4.79 | $4.76 | $4.78 | $3.08 | 44,217,010 |
| 2016-05-26 | $4.75 | $4.77 | $4.74 | $4.77 | $3.07 | 68,156,890 |
| 2016-05-25 | $4.75 | $4.77 | $4.74 | $4.76 | $3.06 | 59,984,410 |
| 2016-05-24 | $4.74 | $4.76 | $4.73 | $4.75 | $3.06 | 60,254,060 |
| 2016-05-23 | $4.71 | $4.74 | $4.70 | $4.74 | $3.05 | 52,442,030 |
| 2016-05-20 | $4.69 | $4.72 | $4.68 | $4.71 | $3.03 | 65,795,140 |
| 2016-05-19 | $4.68 | $4.71 | $4.67 | $4.70 | $3.02 | 54,522,430 |
| 2016-05-18 | $4.69 | $4.69 | $4.66 | $4.69 | $3.02 | 77,544,320 |
| 2016-05-17 | $4.70 | $4.71 | $4.68 | $4.69 | $3.02 | 40,868,830 |
| 2016-05-16 | $4.68 | $4.71 | $4.67 | $4.70 | $3.02 | 54,009,360 |
| 2016-05-13 | $4.68 | $4.70 | $4.67 | $4.69 | $3.02 | 99,385,280 |
| 2016-05-12 | $4.69 | $4.70 | $4.66 | $4.69 | $3.02 | 58,006,980 |
| 2016-05-11 | $4.69 | $4.72 | $4.66 | $4.70 | $3.02 | 70,535,080 |
| 2016-05-10 | $4.64 | $4.71 | $4.64 | $4.69 | $3.02 | 94,298,770 |
| 2016-05-09 | $4.70 | $4.70 | $4.64 | $4.65 | $2.99 | 101,791,750 |
| 2016-05-06 | $4.74 | $4.75 | $4.69 | $4.69 | $3.02 | 100,315,930 |
| 2016-05-05 | $4.72 | $4.75 | $4.70 | $4.74 | $3.05 | 85,400,070 |
| 2016-05-04 | $4.73 | $4.74 | $4.70 | $4.72 | $3.04 | 116,636,600 |
| 2016-05-03 | $4.70 | $4.75 | $4.69 | $4.74 | $3.05 | 140,152,660 |
| 2016-05-02 | $4.69 | $4.69 | $4.69 | $4.69 | $3.02 | 0 |
| 2016-04-29 | $4.69 | $4.70 | $4.67 | $4.69 | $3.02 | 73,167,360 |
| 2016-04-28 | $4.69 | $4.72 | $4.68 | $4.70 | $3.02 | 112,618,900 |
| 2016-04-27 | $4.70 | $4.71 | $4.68 | $4.68 | $3.01 | 62,943,690 |
| 2016-04-26 | $4.69 | $4.70 | $4.67 | $4.70 | $3.02 | 68,081,530 |
| 2016-04-25 | $4.70 | $4.70 | $4.66 | $4.69 | $3.02 | 83,631,640 |
| 2016-04-22 | $4.68 | $4.71 | $4.67 | $4.70 | $3.02 | 77,102,080 |
| 2016-04-21 | $4.69 | $4.72 | $4.68 | $4.69 | $3.02 | 106,287,380 |
| 2016-04-20 | $4.79 | $4.79 | $4.65 | $4.70 | $3.02 | 236,190,560 |
| 2016-04-19 | $4.80 | $4.80 | $4.76 | $4.78 | $3.08 | 78,375,220 |
| 2016-04-18 | $4.82 | $4.82 | $4.77 | $4.78 | $3.08 | 107,670,960 |
| 2016-04-15 | $4.83 | $4.85 | $4.81 | $4.83 | $3.11 | 129,080,350 |
| 2016-04-14 | $4.83 | $4.85 | $4.80 | $4.83 | $3.11 | 99,800,370 |
| 2016-04-13 | $4.79 | $4.86 | $4.79 | $4.82 | $3.10 | 215,464,930 |
| 2016-04-12 | $4.80 | $4.80 | $4.76 | $4.78 | $3.08 | 83,758,830 |
| 2016-04-11 | $4.76 | $4.82 | $4.76 | $4.80 | $3.09 | 122,391,960 |
| 2016-04-08 | $4.78 | $4.78 | $4.74 | $4.76 | $3.06 | 113,399,310 |
| 2016-04-07 | $4.84 | $4.85 | $4.78 | $4.78 | $3.08 | 130,361,800 |
| 2016-04-06 | $4.83 | $4.85 | $4.82 | $4.83 | $3.11 | 110,243,410 |
| 2016-04-05 | $4.82 | $4.86 | $4.80 | $4.85 | $3.12 | 148,244,650 |
| 2016-04-04 | $4.84 | $4.84 | $4.84 | $4.84 | $3.11 | 0 |
| 2016-04-01 | $4.84 | $4.85 | $4.79 | $4.84 | $3.11 | 154,017,840 |
| 2016-03-31 | $4.90 | $4.91 | $4.83 | $4.85 | $3.12 | 212,444,520 |
| 2016-03-30 | $4.82 | $4.91 | $4.82 | $4.90 | $3.15 | 174,081,940 |
| 2016-03-29 | $4.82 | $4.84 | $4.79 | $4.81 | $3.10 | 92,304,820 |
| 2016-03-28 | $4.85 | $4.86 | $4.80 | $4.82 | $3.10 | 102,858,010 |
| 2016-03-25 | $4.82 | $4.85 | $4.82 | $4.84 | $3.11 | 50,512,680 |
| 2016-03-24 | $4.86 | $4.87 | $4.82 | $4.83 | $3.11 | 86,751,150 |
| 2016-03-23 | $4.89 | $4.91 | $4.86 | $4.88 | $3.14 | 57,901,440 |
| 2016-03-22 | $4.90 | $4.94 | $4.88 | $4.89 | $3.15 | 93,611,520 |
| 2016-03-21 | $4.88 | $4.95 | $4.86 | $4.90 | $3.15 | 168,009,640 |
| 2016-03-18 | $4.87 | $4.90 | $4.85 | $4.86 | $3.13 | 213,202,750 |
| 2016-03-17 | $4.85 | $4.89 | $4.84 | $4.87 | $3.13 | 142,077,010 |
| 2016-03-16 | $4.79 | $4.88 | $4.79 | $4.86 | $3.13 | 190,141,320 |
| 2016-03-15 | $4.79 | $4.83 | $4.76 | $4.81 | $3.10 | 79,198,980 |
| 2016-03-14 | $4.77 | $4.86 | $4.75 | $4.80 | $3.09 | 140,710,470 |
| 2016-03-11 | $4.75 | $4.78 | $4.71 | $4.76 | $3.06 | 107,384,000 |
| 2016-03-10 | $4.76 | $4.83 | $4.75 | $4.76 | $3.06 | 142,495,900 |
| 2016-03-09 | $4.75 | $4.79 | $4.71 | $4.77 | $3.07 | 133,645,200 |
| 2016-03-08 | $4.82 | $4.82 | $4.69 | $4.79 | $3.08 | 175,351,210 |
| 2016-03-07 | $4.82 | $4.85 | $4.79 | $4.81 | $3.10 | 166,263,160 |
| 2016-03-04 | $4.70 | $4.89 | $4.68 | $4.84 | $3.11 | 321,561,980 |
| 2016-03-03 | $4.70 | $4.73 | $4.67 | $4.71 | $3.03 | 163,495,950 |
| 2016-03-02 | $4.58 | $4.71 | $4.55 | $4.70 | $3.02 | 154,789,350 |
| 2016-03-01 | $4.54 | $4.60 | $4.50 | $4.57 | $2.94 | 102,607,380 |
| 2016-02-29 | $4.61 | $4.61 | $4.40 | $4.53 | $2.92 | 138,044,910 |
| 2016-02-26 | $4.59 | $4.66 | $4.57 | $4.62 | $2.97 | 88,928,000 |
| 2016-02-25 | $4.73 | $4.73 | $4.54 | $4.57 | $2.94 | 170,401,590 |
| 2016-02-24 | $4.71 | $4.76 | $4.70 | $4.73 | $3.04 | 75,795,730 |
| 2016-02-23 | $4.78 | $4.78 | $4.69 | $4.73 | $3.04 | 97,799,980 |
| 2016-02-22 | $4.71 | $4.84 | $4.70 | $4.78 | $3.08 | 149,186,000 |
| 2016-02-19 | $4.72 | $4.73 | $4.68 | $4.69 | $3.02 | 75,036,530 |
| 2016-02-18 | $4.74 | $4.75 | $4.71 | $4.72 | $3.04 | 109,407,830 |
| 2016-02-17 | $4.72 | $4.74 | $4.68 | $4.73 | $3.04 | 111,981,750 |
| 2016-02-16 | $4.64 | $4.76 | $4.63 | $4.73 | $3.04 | 100,567,010 |
| 2016-02-15 | $4.60 | $4.65 | $4.56 | $4.62 | $2.97 | 57,452,330 |
| 2016-02-12 | $4.69 | $4.69 | $4.69 | $4.69 | $3.02 | 0 |
| 2016-02-11 | $4.69 | $4.69 | $4.69 | $4.69 | $3.02 | 0 |
| 2016-02-10 | $4.69 | $4.69 | $4.69 | $4.69 | $3.02 | 0 |
| 2016-02-09 | $4.69 | $4.69 | $4.69 | $4.69 | $3.02 | 0 |
| 2016-02-08 | $4.69 | $4.69 | $4.69 | $4.69 | $3.02 | 0 |
| 2016-02-05 | $4.71 | $4.72 | $4.68 | $4.69 | $3.02 | 54,696,080 |
| 2016-02-04 | $4.68 | $4.73 | $4.68 | $4.71 | $3.03 | 64,190,530 |
| 2016-02-03 | $4.70 | $4.71 | $4.64 | $4.68 | $3.01 | 60,133,700 |
| 2016-02-02 | $4.70 | $4.76 | $4.68 | $4.73 | $3.04 | 56,508,780 |
| 2016-02-01 | $4.80 | $4.80 | $4.66 | $4.70 | $3.02 | 87,018,810 |
| 2016-01-29 | $4.75 | $4.85 | $4.72 | $4.81 | $3.10 | 104,826,920 |
| 2016-01-28 | $4.82 | $4.82 | $4.72 | $4.75 | $3.06 | 50,978,520 |
| 2016-01-27 | $4.93 | $4.93 | $4.76 | $4.83 | $3.11 | 91,087,340 |
| 2016-01-26 | $5.05 | $5.06 | $4.87 | $4.87 | $3.13 | 82,639,370 |
| 2016-01-25 | $5.05 | $5.08 | $5.01 | $5.07 | $3.26 | 52,032,890 |
| 2016-01-22 | $5.07 | $5.08 | $5.01 | $5.05 | $3.25 | 41,871,200 |
| 2016-01-21 | $5.06 | $5.17 | $5.03 | $5.03 | $3.24 | 56,059,420 |
| 2016-01-20 | $5.13 | $5.15 | $5.05 | $5.09 | $3.28 | 54,600,260 |
| 2016-01-19 | $5.05 | $5.19 | $5.05 | $5.15 | $3.31 | 51,219,870 |
| 2016-01-18 | $5.02 | $5.09 | $5.02 | $5.04 | $3.24 | 61,195,080 |
| 2016-01-15 | $5.18 | $5.18 | $5.06 | $5.09 | $3.28 | 61,750,890 |
| 2016-01-14 | $5.10 | $5.23 | $5.07 | $5.21 | $3.35 | 65,522,750 |
| 2016-01-13 | $5.34 | $5.34 | $5.19 | $5.20 | $3.35 | 49,477,420 |
| 2016-01-12 | $5.34 | $5.37 | $5.26 | $5.27 | $3.39 | 53,447,060 |
| 2016-01-11 | $5.49 | $5.52 | $5.29 | $5.30 | $3.41 | 89,053,100 |
| 2016-01-08 | $5.58 | $5.63 | $5.45 | $5.54 | $3.57 | 84,595,490 |
| 2016-01-07 | $5.60 | $5.61 | $5.47 | $5.49 | $3.53 | 15,901,830 |
| 2016-01-06 | $5.58 | $5.64 | $5.56 | $5.64 | $3.63 | 49,328,480 |
| 2016-01-05 | $5.52 | $5.66 | $5.50 | $5.58 | $3.59 | 65,419,640 |
| 2016-01-04 | $5.77 | $5.78 | $5.57 | $5.60 | $3.60 | 61,041,460 |
| 2016-01-01 | $5.78 | $5.78 | $5.78 | $5.78 | $3.72 | 0 |
| 2015-12-31 | $5.78 | $5.81 | $5.76 | $5.78 | $3.72 | 47,685,840 |
| 2015-12-30 | $5.80 | $5.81 | $5.73 | $5.79 | $3.73 | 50,416,080 |
| 2015-12-29 | $5.77 | $5.82 | $5.75 | $5.80 | $3.73 | 34,744,520 |
| 2015-12-28 | $5.92 | $5.93 | $5.77 | $5.78 | $3.72 | 65,670,600 |
| 2015-12-25 | $5.91 | $5.92 | $5.87 | $5.90 | $3.80 | 38,709,310 |
| 2015-12-24 | $5.89 | $5.93 | $5.83 | $5.90 | $3.80 | 70,227,230 |
| 2015-12-23 | $5.88 | $5.97 | $5.84 | $5.90 | $3.80 | 103,893,260 |
| 2015-12-22 | $5.90 | $5.93 | $5.84 | $5.88 | $3.78 | 63,728,940 |
| 2015-12-21 | $5.78 | $5.95 | $5.78 | $5.92 | $3.81 | 99,069,660 |
| 2015-12-18 | $5.76 | $5.97 | $5.75 | $5.82 | $3.75 | 90,835,440 |
| 2015-12-17 | $5.75 | $5.81 | $5.74 | $5.78 | $3.72 | 54,695,790 |
| 2015-12-16 | $5.75 | $5.78 | $5.72 | $5.74 | $3.69 | 33,507,320 |
| 2015-12-15 | $5.81 | $5.86 | $5.72 | $5.74 | $3.69 | 48,158,380 |
| 2015-12-14 | $5.66 | $5.84 | $5.64 | $5.82 | $3.75 | 75,847,700 |
| 2015-12-11 | $5.77 | $5.78 | $5.66 | $5.71 | $3.67 | 58,668,600 |
| 2015-12-10 | $5.79 | $5.93 | $5.77 | $5.78 | $3.72 | 81,845,580 |
| 2015-12-09 | $5.75 | $5.85 | $5.74 | $5.81 | $3.74 | 58,543,950 |
| 2015-12-08 | $5.83 | $5.84 | $5.73 | $5.75 | $3.70 | 62,489,970 |
| 2015-12-07 | $5.93 | $5.95 | $5.81 | $5.85 | $3.76 | 77,932,700 |
| 2015-12-04 | $6.08 | $6.09 | $5.89 | $5.91 | $3.80 | 144,293,140 |
| 2015-12-03 | $5.89 | $6.26 | $5.88 | $6.16 | $3.96 | 302,013,190 |
| 2015-12-02 | $5.68 | $6.03 | $5.64 | $5.96 | $3.84 | 249,873,660 |
| 2015-12-01 | $5.77 | $5.78 | $5.62 | $5.68 | $3.66 | 74,536,240 |
| 2015-11-30 | $5.67 | $5.81 | $5.67 | $5.77 | $3.71 | 111,212,460 |
| 2015-11-27 | $5.77 | $5.83 | $5.59 | $5.69 | $3.66 | 93,814,270 |
| 2015-11-26 | $5.80 | $5.84 | $5.78 | $5.79 | $3.73 | 59,354,270 |
| 2015-11-25 | $5.70 | $5.81 | $5.70 | $5.78 | $3.72 | 68,414,200 |
| 2015-11-24 | $5.69 | $5.73 | $5.67 | $5.72 | $3.68 | 60,561,990 |
| 2015-11-23 | $5.77 | $5.77 | $5.69 | $5.71 | $3.67 | 49,871,400 |
| 2015-11-20 | $5.75 | $5.78 | $5.71 | $5.75 | $3.70 | 55,411,000 |
| 2015-11-19 | $5.72 | $5.76 | $5.70 | $5.75 | $3.70 | 39,777,380 |
| 2015-11-18 | $5.71 | $5.81 | $5.68 | $5.73 | $3.69 | 77,779,940 |
| 2015-11-17 | $5.71 | $5.84 | $5.71 | $5.73 | $3.69 | 84,252,170 |
| 2015-11-16 | $5.63 | $5.74 | $5.62 | $5.71 | $3.67 | 49,771,620 |
| 2015-11-13 | $5.73 | $5.80 | $5.69 | $5.70 | $3.67 | 58,176,430 |
| 2015-11-12 | $5.87 | $5.88 | $5.73 | $5.76 | $3.71 | 81,573,440 |
| 2015-11-11 | $5.86 | $5.93 | $5.78 | $5.86 | $3.77 | 89,437,460 |
| 2015-11-10 | $5.89 | $5.99 | $5.82 | $5.91 | $3.80 | 126,156,100 |
| 2015-11-09 | $5.78 | $6.15 | $5.78 | $5.96 | $3.84 | 251,522,110 |
| 2015-11-06 | $5.60 | $5.72 | $5.57 | $5.70 | $3.67 | 119,280,000 |
| 2015-11-05 | $5.49 | $5.76 | $5.48 | $5.65 | $3.64 | 206,448,540 |
| 2015-11-04 | $5.35 | $5.55 | $5.33 | $5.51 | $3.55 | 94,433,440 |
| 2015-11-03 | $5.43 | $5.44 | $5.33 | $5.34 | $3.44 | 57,688,110 |
| 2015-11-02 | $5.46 | $5.49 | $5.42 | $5.43 | $3.49 | 36,878,750 |
| 2015-10-30 | $5.50 | $5.51 | $5.47 | $5.48 | $3.53 | 46,131,410 |
| 2015-10-29 | $5.48 | $5.51 | $5.47 | $5.48 | $3.53 | 33,490,380 |
| 2015-10-28 | $5.50 | $5.54 | $5.46 | $5.49 | $3.53 | 60,460,600 |
| 2015-10-27 | $5.57 | $5.57 | $5.48 | $5.52 | $3.55 | 54,236,470 |
| 2015-10-26 | $5.58 | $5.64 | $5.55 | $5.58 | $3.59 | 89,294,570 |
| 2015-10-23 | $5.50 | $5.57 | $5.50 | $5.56 | $3.58 | 77,674,630 |
| 2015-10-22 | $5.51 | $5.63 | $5.46 | $5.54 | $3.57 | 112,830,100 |
| 2015-10-21 | $5.48 | $5.62 | $5.45 | $5.50 | $3.54 | 127,652,320 |
| 2015-10-20 | $5.47 | $5.48 | $5.41 | $5.48 | $3.53 | 55,473,930 |
| 2015-10-19 | $5.48 | $5.52 | $5.44 | $5.47 | $3.52 | 54,929,170 |
| 2015-10-16 | $5.45 | $5.51 | $5.43 | $5.46 | $3.51 | 72,450,850 |
| 2015-10-15 | $5.39 | $5.43 | $5.34 | $5.43 | $3.49 | 42,216,020 |
| 2015-10-14 | $5.38 | $5.42 | $5.36 | $5.37 | $3.46 | 36,066,670 |
| 2015-10-13 | $5.44 | $5.45 | $5.38 | $5.42 | $3.49 | 43,470,660 |
| 2015-10-12 | $5.33 | $5.50 | $5.32 | $5.44 | $3.50 | 89,292,820 |
| 2015-10-09 | $5.30 | $5.33 | $5.28 | $5.32 | $3.42 | 35,595,920 |
| 2015-10-08 | $5.30 | $5.33 | $5.26 | $5.28 | $3.40 | 60,725,440 |
| 2015-10-07 | $5.18 | $5.18 | $5.18 | $5.18 | $3.33 | 0 |
| 2015-10-06 | $5.18 | $5.18 | $5.18 | $5.18 | $3.33 | 0 |
| 2015-10-05 | $5.18 | $5.18 | $5.18 | $5.18 | $3.33 | 0 |
| 2015-10-02 | $5.18 | $5.18 | $5.18 | $5.18 | $3.33 | 0 |
| 2015-10-01 | $5.18 | $5.18 | $5.18 | $5.18 | $3.33 | 0 |
| 2015-09-30 | $5.19 | $5.23 | $5.16 | $5.18 | $3.33 | 37,061,030 |
| 2015-09-29 | $5.22 | $5.23 | $5.15 | $5.17 | $3.33 | 49,004,100 |
| 2015-09-28 | $5.30 | $5.30 | $5.22 | $5.25 | $3.38 | 26,997,720 |
| 2015-09-25 | $5.25 | $5.31 | $5.23 | $5.29 | $3.40 | 39,004,860 |
| 2015-09-24 | $5.32 | $5.33 | $5.24 | $5.27 | $3.39 | 40,476,350 |
| 2015-09-23 | $5.37 | $5.40 | $5.28 | $5.29 | $3.40 | 55,494,080 |
| 2015-09-22 | $5.37 | $5.46 | $5.36 | $5.42 | $3.49 | 48,858,040 |
| 2015-09-21 | $5.40 | $5.42 | $5.30 | $5.38 | $3.46 | 68,227,180 |
| 2015-09-18 | $5.47 | $5.49 | $5.41 | $5.43 | $3.49 | 33,909,930 |
| 2015-09-17 | $5.50 | $5.56 | $5.45 | $5.45 | $3.51 | 54,937,640 |
| 2015-09-16 | $5.45 | $5.61 | $5.36 | $5.54 | $3.57 | 92,987,230 |
| 2015-09-15 | $5.48 | $5.63 | $5.47 | $5.51 | $3.55 | 98,747,350 |
| 2015-09-14 | $5.47 | $5.65 | $5.36 | $5.55 | $3.57 | 123,768,780 |
| 2015-09-11 | $5.51 | $5.60 | $5.47 | $5.48 | $3.53 | 56,650,110 |
| 2015-09-10 | $5.46 | $5.60 | $5.42 | $5.54 | $3.57 | 81,942,180 |
| 2015-09-09 | $5.42 | $5.54 | $5.38 | $5.50 | $3.54 | 98,271,510 |
| 2015-09-08 | $5.36 | $5.53 | $5.25 | $5.47 | $3.52 | 124,895,430 |
| 2015-09-07 | $5.69 | $5.73 | $5.40 | $5.40 | $3.48 | 175,312,160 |
| 2015-09-04 | $5.92 | $5.92 | $5.92 | $5.92 | $3.81 | 0 |
| 2015-09-03 | $5.92 | $5.92 | $5.92 | $5.92 | $3.81 | 0 |
| 2015-09-02 | $5.39 | $6.06 | $5.39 | $5.92 | $3.81 | 542,530,690 |
| 2015-09-01 | $5.14 | $5.66 | $5.09 | $5.62 | $3.62 | 523,710,140 |
| 2015-08-31 | $5.11 | $5.18 | $4.95 | $5.17 | $3.33 | 180,125,070 |
| 2015-08-28 | $5.12 | $5.16 | $5.06 | $5.14 | $3.31 | 186,641,720 |
| 2015-08-27 | $4.91 | $5.18 | $4.75 | $5.14 | $3.31 | 195,921,410 |
| 2015-08-26 | $4.70 | $4.89 | $4.56 | $4.84 | $3.11 | 243,966,500 |
| 2015-08-25 | $4.74 | $5.02 | $4.57 | $4.60 | $2.96 | 223,828,290 |
| 2015-08-24 | $5.35 | $5.40 | $4.93 | $4.93 | $3.17 | 274,608,620 |
| 2015-08-21 | $5.54 | $5.64 | $5.45 | $5.48 | $3.53 | 137,012,470 |
| 2015-08-20 | $5.70 | $5.72 | $5.59 | $5.60 | $3.60 | 91,331,960 |
| 2015-08-19 | $5.71 | $5.76 | $5.50 | $5.67 | $3.65 | 156,821,910 |
| 2015-08-18 | $5.92 | $5.99 | $5.68 | $5.72 | $3.68 | 140,052,880 |
| 2015-08-17 | $5.99 | $5.99 | $5.88 | $5.93 | $3.82 | 104,891,840 |
| 2015-08-14 | $6.00 | $6.03 | $5.98 | $5.99 | $3.85 | 85,531,710 |
| 2015-08-13 | $6.00 | $6.06 | $5.95 | $6.02 | $3.87 | 85,321,910 |
| 2015-08-12 | $6.03 | $6.06 | $6.00 | $6.01 | $3.87 | 85,472,170 |
| 2015-08-11 | $6.15 | $6.16 | $6.07 | $6.10 | $3.93 | 113,079,380 |
| 2015-08-10 | $6.06 | $6.19 | $6.00 | $6.17 | $3.97 | 143,018,960 |
China Construction Bank Corp (601939) News Headlines
.jpg)
Recent China Construction Bank Corp (601939) News
Similar Companies to China Construction Bank Corp (601939) 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 | -- | -- | -- |