China National Nuclear Power Company Ltd (601985) Exchange: SHG
Data as of July 10, 2025
$9.29 ($-0.01) -0.11%
China National Nuclear Power Company Ltd - Daily Information
Click for more stock information on China National Nuclear Power Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.30 |
| Previous Close | $9.29 |
| High | $9.32 |
| Low | $9.25 |
| Adjusted Open | $9.30 |
| Previous Adjusted Close | $9.29 |
| Adjusted High | $9.32 |
| Adjusted Low | $9.25 |
About China National Nuclear Power Company Ltd (601985)
Invest in China National Nuclear Power Company Ltd (601985)
Historical Stock Data for China National Nuclear Power Company Ltd (601985)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | $9.30 | $9.32 | $9.25 | $9.29 | $9.29 | 55,500,110 |
| 2025-03-27 | $9.40 | $9.41 | $9.28 | $9.30 | $9.30 | 104,027,790 |
| 2025-03-26 | $9.48 | $9.48 | $9.35 | $9.40 | $9.40 | 87,937,630 |
| 2025-03-25 | $9.30 | $9.50 | $9.23 | $9.47 | $9.47 | 140,977,690 |
| 2025-03-24 | $9.36 | $9.38 | $9.25 | $9.29 | $9.29 | 97,805,200 |
| 2025-03-21 | $9.41 | $9.48 | $9.33 | $9.40 | $9.40 | 120,188,200 |
| 2025-03-20 | $9.50 | $9.51 | $9.41 | $9.42 | $9.42 | 86,502,130 |
| 2025-03-19 | $9.44 | $9.57 | $9.40 | $9.51 | $9.51 | 105,384,020 |
| 2025-03-18 | $9.48 | $9.49 | $9.39 | $9.44 | $9.44 | 95,101,030 |
| 2025-03-17 | $9.59 | $9.63 | $9.46 | $9.47 | $9.47 | 135,688,160 |
| 2025-03-14 | $9.52 | $9.60 | $9.46 | $9.57 | $9.57 | 105,398,750 |
| 2025-03-13 | $9.45 | $9.56 | $9.42 | $9.50 | $9.50 | 101,673,060 |
| 2025-03-12 | $9.50 | $9.50 | $9.41 | $9.43 | $9.43 | 73,858,510 |
| 2025-03-11 | $9.44 | $9.53 | $9.42 | $9.50 | $9.50 | 63,510,870 |
| 2025-03-10 | $9.55 | $9.58 | $9.43 | $9.49 | $9.49 | 95,062,740 |
| 2025-03-07 | $9.64 | $9.70 | $9.56 | $9.59 | $9.59 | 75,312,050 |
| 2025-03-06 | $9.66 | $9.69 | $9.55 | $9.63 | $9.63 | 74,423,820 |
| 2025-03-05 | $9.55 | $9.71 | $9.54 | $9.64 | $9.64 | 84,836,500 |
| 2025-03-04 | $9.70 | $9.70 | $9.46 | $9.54 | $9.54 | 117,281,270 |
| 2025-03-03 | $9.69 | $9.83 | $9.56 | $9.71 | $9.71 | 89,861,460 |
| 2025-02-28 | $9.76 | $9.82 | $9.58 | $9.58 | $9.58 | 87,129,700 |
| 2025-02-27 | $9.87 | $9.92 | $9.75 | $9.78 | $9.78 | 89,615,800 |
| 2025-02-26 | $9.94 | $9.99 | $9.85 | $9.90 | $9.90 | 71,532,590 |
| 2025-02-25 | $10.05 | $10.13 | $9.91 | $9.95 | $9.95 | 79,304,040 |
| 2025-02-24 | $10.11 | $10.23 | $10.06 | $10.07 | $10.07 | 78,581,720 |
| 2025-02-20 | $10.17 | $10.22 | $10.07 | $10.09 | $10.09 | 71,303,080 |
| 2025-02-19 | $10.23 | $10.32 | $10.13 | $10.17 | $10.17 | 73,083,800 |
| 2025-02-18 | $10.17 | $10.32 | $10.14 | $10.24 | $10.24 | 117,509,080 |
| 2025-02-17 | $9.91 | $10.20 | $9.82 | $10.17 | $10.17 | 119,028,810 |
| 2025-02-14 | $9.98 | $10.03 | $9.91 | $9.96 | $9.96 | 68,738,750 |
| 2025-02-13 | $9.81 | $9.99 | $9.78 | $9.96 | $9.96 | 128,256,410 |
| 2025-02-12 | $9.80 | $9.92 | $9.76 | $9.83 | $9.83 | 78,178,830 |
| 2025-02-11 | $9.78 | $9.86 | $9.75 | $9.84 | $9.84 | 87,709,180 |
| 2025-02-10 | $9.74 | $9.86 | $9.67 | $9.78 | $9.78 | 81,885,500 |
| 2025-02-07 | $9.75 | $9.84 | $9.65 | $9.79 | $9.79 | 104,852,350 |
| 2025-02-06 | $9.69 | $9.77 | $9.58 | $9.76 | $9.76 | 73,420,470 |
| 2025-02-05 | $9.76 | $9.79 | $9.65 | $9.68 | $9.68 | 74,024,970 |
| 2025-01-27 | $9.56 | $9.85 | $9.55 | $9.76 | $9.76 | 131,054,740 |
| 2025-01-24 | $9.55 | $9.60 | $9.46 | $9.56 | $9.56 | 84,974,110 |
| 2025-01-23 | $9.46 | $9.68 | $9.45 | $9.56 | $9.56 | 143,974,300 |
| 2025-01-22 | $9.37 | $9.50 | $9.34 | $9.40 | $9.40 | 87,370,220 |
| 2025-01-21 | $9.40 | $9.42 | $9.31 | $9.38 | $9.38 | 73,377,600 |
| 2025-01-20 | $9.44 | $9.49 | $9.34 | $9.37 | $9.37 | 101,300,460 |
| 2025-01-17 | $9.59 | $9.59 | $9.32 | $9.43 | $9.43 | 128,965,380 |
| 2025-01-16 | $9.60 | $9.66 | $9.52 | $9.59 | $9.59 | 104,593,530 |
| 2025-01-15 | $9.50 | $9.71 | $9.37 | $9.60 | $9.60 | 129,855,420 |
| 2025-01-14 | $9.27 | $9.53 | $9.27 | $9.50 | $9.50 | 139,489,670 |
| 2025-01-13 | $9.27 | $9.32 | $9.01 | $9.31 | $9.31 | 217,332,020 |
| 2025-01-09 | $10.17 | $10.18 | $9.85 | $9.87 | $9.87 | 133,346,690 |
| 2025-01-08 | $9.96 | $10.29 | $9.89 | $10.19 | $10.19 | 156,011,000 |
| 2025-01-07 | $9.96 | $10.02 | $9.88 | $9.98 | $9.98 | 94,605,310 |
| 2025-01-06 | $10.02 | $10.07 | $9.85 | $9.95 | $9.95 | 114,109,090 |
| 2025-01-03 | $10.21 | $10.29 | $9.99 | $10.02 | $10.02 | 118,443,030 |
| 2025-01-02 | $10.40 | $10.49 | $10.12 | $10.15 | $10.15 | 171,008,580 |
| 2024-12-31 | $10.28 | $10.58 | $10.26 | $10.43 | $10.43 | 204,276,810 |
| 2024-12-30 | $10.42 | $10.51 | $10.25 | $10.27 | $10.27 | 123,412,500 |
| 2024-12-27 | $10.19 | $10.41 | $10.12 | $10.38 | $10.38 | 150,582,710 |
| 2024-12-26 | $10.29 | $10.32 | $10.14 | $10.19 | $10.19 | 110,043,670 |
| 2024-12-25 | $10.34 | $10.49 | $10.27 | $10.30 | $10.30 | 120,381,210 |
| 2024-12-24 | $10.30 | $10.38 | $10.19 | $10.36 | $10.36 | 164,077,570 |
| 2024-12-23 | $9.76 | $10.36 | $9.70 | $10.33 | $10.33 | 315,223,650 |
| 2024-12-20 | $9.91 | $9.96 | $9.75 | $9.75 | $9.75 | 101,925,050 |
| 2024-12-19 | $9.98 | $10.05 | $9.91 | $9.93 | $9.93 | 82,776,200 |
| 2024-12-18 | $10.10 | $10.20 | $10.01 | $10.02 | $10.02 | 112,355,700 |
| 2024-12-17 | $9.98 | $10.16 | $9.98 | $10.05 | $10.05 | 153,414,470 |
| 2024-12-16 | $9.69 | $9.99 | $9.69 | $9.98 | $9.98 | 179,807,820 |
| 2024-12-13 | $9.78 | $9.81 | $9.67 | $9.68 | $9.68 | 101,577,990 |
| 2024-12-12 | $9.84 | $9.86 | $9.71 | $9.80 | $9.80 | 115,937,710 |
| 2024-12-11 | $9.89 | $9.94 | $9.81 | $9.87 | $9.87 | 84,074,960 |
| 2024-12-10 | $10.10 | $10.11 | $9.88 | $9.91 | $9.91 | 120,612,870 |
| 2024-12-09 | $9.90 | $10.02 | $9.86 | $9.99 | $9.99 | 95,141,280 |
| 2024-12-06 | $9.79 | $9.98 | $9.78 | $9.92 | $9.92 | 113,188,730 |
| 2024-12-05 | $9.79 | $9.91 | $9.70 | $9.79 | $9.79 | 84,789,510 |
| 2024-12-04 | $9.76 | $9.87 | $9.68 | $9.83 | $9.83 | 127,708,070 |
| 2024-12-03 | $9.51 | $9.85 | $9.47 | $9.79 | $9.79 | 184,003,560 |
| 2024-12-02 | $9.41 | $9.54 | $9.33 | $9.50 | $9.50 | 117,007,730 |
| 2024-11-29 | $9.40 | $9.51 | $9.36 | $9.43 | $9.43 | 106,769,060 |
| 2024-11-28 | $9.45 | $9.48 | $9.28 | $9.42 | $9.42 | 136,973,670 |
| 2024-11-27 | $9.42 | $9.49 | $9.36 | $9.48 | $9.48 | 77,729,640 |
| 2024-11-26 | $9.46 | $9.55 | $9.35 | $9.41 | $9.41 | 107,628,440 |
| 2024-11-25 | $9.86 | $9.89 | $9.41 | $9.53 | $9.53 | 198,231,750 |
| 2024-11-22 | $10.20 | $10.28 | $9.87 | $9.87 | $9.87 | 130,330,270 |
| 2024-11-21 | $9.98 | $10.22 | $9.97 | $10.13 | $10.13 | 144,156,410 |
| 2024-11-20 | $9.90 | $10.02 | $9.84 | $10.00 | $10.00 | 116,437,350 |
| 2024-11-19 | $10.00 | $10.04 | $9.85 | $9.93 | $9.93 | 119,639,750 |
| 2024-11-18 | $10.00 | $10.19 | $9.91 | $9.99 | $9.99 | 170,457,160 |
| 2024-11-15 | $9.86 | $10.03 | $9.79 | $9.92 | $9.92 | 129,901,380 |
| 2024-11-14 | $10.00 | $10.10 | $9.85 | $9.86 | $9.86 | 127,887,330 |
| 2024-11-13 | $9.81 | $10.09 | $9.74 | $10.01 | $10.01 | 206,781,260 |
| 2024-11-12 | $9.88 | $9.94 | $9.71 | $9.75 | $9.75 | 162,889,000 |
| 2024-11-11 | $10.04 | $10.05 | $9.83 | $9.91 | $9.91 | 158,110,830 |
| 2024-11-08 | $10.10 | $10.30 | $10.06 | $10.08 | $10.08 | 163,290,920 |
| 2024-11-07 | $9.96 | $10.09 | $9.92 | $10.07 | $10.07 | 119,640,120 |
| 2024-11-06 | $10.05 | $10.12 | $9.97 | $9.99 | $9.99 | 133,990,220 |
| 2024-11-05 | $9.96 | $10.06 | $9.92 | $10.06 | $10.06 | 164,447,250 |
| 2024-11-04 | $10.10 | $10.11 | $9.92 | $9.99 | $9.99 | 131,971,740 |
| 2024-11-01 | $10.03 | $10.16 | $10.00 | $10.09 | $10.09 | 130,076,750 |
| 2024-10-31 | $10.05 | $10.08 | $9.96 | $10.06 | $10.06 | 102,542,860 |
| 2024-10-30 | $10.24 | $10.28 | $9.98 | $10.05 | $10.05 | 164,715,750 |
| 2024-10-29 | $10.28 | $10.39 | $10.22 | $10.35 | $10.35 | 128,266,740 |
| 2024-10-28 | $10.14 | $10.28 | $10.05 | $10.27 | $10.27 | 128,552,300 |
| 2024-10-25 | $10.39 | $10.42 | $10.12 | $10.22 | $10.22 | 176,134,790 |
| 2024-10-24 | $10.53 | $10.53 | $10.36 | $10.39 | $10.39 | 78,992,340 |
| 2024-10-23 | $10.63 | $10.68 | $10.47 | $10.54 | $10.54 | 131,550,240 |
| 2024-10-22 | $10.32 | $10.72 | $10.31 | $10.63 | $10.63 | 175,946,360 |
| 2024-10-21 | $10.48 | $10.48 | $10.28 | $10.33 | $10.33 | 134,198,650 |
| 2024-10-18 | $10.28 | $10.59 | $10.23 | $10.47 | $10.47 | 148,880,490 |
| 2024-10-17 | $10.52 | $10.69 | $10.33 | $10.33 | $10.33 | 107,565,080 |
| 2024-10-16 | $10.35 | $10.50 | $10.32 | $10.41 | $10.41 | 85,528,570 |
| 2024-10-15 | $10.70 | $10.78 | $10.43 | $10.44 | $10.44 | 132,516,190 |
| 2024-10-14 | $10.66 | $10.86 | $10.58 | $10.73 | $10.73 | 154,014,960 |
| 2024-10-11 | $10.90 | $11.04 | $10.58 | $10.66 | $10.66 | 166,350,660 |
| 2024-10-10 | $10.40 | $11.15 | $10.40 | $10.90 | $10.90 | 312,615,930 |
| 2024-10-09 | $10.95 | $10.95 | $10.33 | $10.34 | $10.34 | 263,149,240 |
| 2024-10-08 | $12.00 | $12.18 | $10.78 | $11.02 | $11.02 | 537,832,780 |
| 2024-09-30 | $10.63 | $11.41 | $10.55 | $11.15 | $11.15 | 468,597,080 |
| 2024-09-27 | $10.59 | $10.65 | $10.35 | $10.63 | $10.63 | 118,110,550 |
| 2024-09-26 | $10.50 | $10.63 | $10.40 | $10.60 | $10.60 | 146,388,540 |
| 2024-09-25 | $10.80 | $10.88 | $10.45 | $10.51 | $10.51 | 167,096,250 |
| 2024-09-24 | $10.19 | $10.67 | $10.09 | $10.62 | $10.62 | 148,145,450 |
| 2024-09-23 | $9.97 | $10.19 | $9.91 | $10.12 | $10.12 | 88,589,260 |
| 2024-09-20 | $9.84 | $10.02 | $9.80 | $9.99 | $9.99 | 139,113,740 |
| 2024-09-19 | $9.87 | $9.90 | $9.71 | $9.83 | $9.83 | 90,610,640 |
| 2024-09-18 | $9.73 | $9.94 | $9.70 | $9.84 | $9.84 | 65,924,130 |
| 2024-09-13 | $9.80 | $9.85 | $9.71 | $9.72 | $9.72 | 58,976,730 |
| 2024-09-12 | $9.65 | $9.85 | $9.64 | $9.80 | $9.80 | 93,760,850 |
| 2024-09-11 | $10.21 | $10.21 | $9.65 | $9.68 | $9.68 | 170,545,910 |
| 2024-09-10 | $10.17 | $10.28 | $10.06 | $10.21 | $10.21 | 76,016,550 |
| 2024-09-09 | $10.06 | $10.30 | $10.04 | $10.17 | $10.17 | 110,234,360 |
| 2024-09-06 | $10.30 | $10.41 | $10.07 | $10.09 | $10.09 | 93,975,350 |
| 2024-09-05 | $10.27 | $10.38 | $10.24 | $10.29 | $10.29 | 64,189,740 |
| 2024-09-04 | $10.38 | $10.43 | $10.23 | $10.27 | $10.27 | 120,252,750 |
| 2024-09-03 | $10.96 | $11.04 | $10.40 | $10.42 | $10.42 | 233,434,790 |
| 2024-09-02 | $10.84 | $11.04 | $10.70 | $11.00 | $11.00 | 110,907,560 |
| 2024-08-30 | $10.95 | $11.12 | $10.83 | $10.94 | $10.94 | 170,165,480 |
| 2024-08-29 | $11.33 | $11.35 | $10.96 | $11.01 | $11.01 | 177,300,570 |
| 2024-08-28 | $11.23 | $11.51 | $11.21 | $11.37 | $11.37 | 115,087,060 |
| 2024-08-27 | $11.22 | $11.27 | $11.15 | $11.23 | $11.23 | 70,121,440 |
| 2024-08-26 | $11.28 | $11.36 | $11.11 | $11.23 | $11.23 | 81,162,800 |
| 2024-08-23 | $11.38 | $11.50 | $11.26 | $11.31 | $11.31 | 88,484,560 |
| 2024-08-22 | $11.12 | $11.48 | $11.08 | $11.42 | $11.42 | 128,083,380 |
| 2024-08-21 | $11.28 | $11.29 | $11.05 | $11.18 | $11.18 | 94,965,940 |
| 2024-08-20 | $11.46 | $11.50 | $11.15 | $11.35 | $11.35 | 158,540,730 |
| 2024-08-19 | $11.06 | $11.33 | $11.01 | $11.30 | $11.30 | 118,354,250 |
| 2024-08-16 | $11.08 | $11.13 | $10.91 | $11.05 | $11.05 | 91,644,760 |
| 2024-08-15 | $11.02 | $11.15 | $10.92 | $11.09 | $11.09 | 98,524,910 |
| 2024-08-14 | $10.80 | $11.14 | $10.74 | $11.02 | $11.02 | 120,138,130 |
| 2024-08-13 | $10.69 | $10.89 | $10.66 | $10.82 | $10.82 | 71,962,610 |
| 2024-08-12 | $10.85 | $10.94 | $10.66 | $10.70 | $10.70 | 80,561,000 |
| 2024-08-09 | $10.77 | $10.84 | $10.66 | $10.79 | $10.79 | 81,208,290 |
| 2024-08-08 | $10.98 | $11.07 | $10.77 | $10.82 | $10.82 | 109,254,530 |
| 2024-08-07 | $10.75 | $11.14 | $10.72 | $10.98 | $10.98 | 190,160,630 |
| 2024-08-06 | $10.88 | $10.96 | $10.60 | $10.75 | $10.75 | 151,406,520 |
| 2024-08-05 | $10.85 | $11.02 | $10.71 | $10.85 | $10.85 | 157,019,050 |
| 2024-08-02 | $11.06 | $11.22 | $10.88 | $10.96 | $10.96 | 155,644,800 |
| 2024-08-01 | $11.00 | $11.29 | $10.93 | $11.10 | $11.10 | 216,289,240 |
| 2024-07-31 | $11.54 | $11.56 | $11.01 | $11.03 | $11.03 | 379,829,850 |
| 2024-07-30 | $11.87 | $12.04 | $11.59 | $11.61 | $11.61 | 202,819,620 |
| 2024-07-29 | $11.91 | $12.03 | $11.78 | $11.90 | $11.90 | 130,242,420 |
| 2024-07-26 | $12.15 | $12.17 | $11.84 | $12.01 | $12.01 | 206,970,870 |
| 2024-07-25 | $12.16 | $12.29 | $12.00 | $12.22 | $12.22 | 154,546,530 |
| 2024-07-24 | $11.72 | $12.20 | $11.71 | $12.20 | $12.20 | 183,215,420 |
| 2024-07-23 | $11.48 | $11.82 | $11.45 | $11.72 | $11.72 | 146,354,370 |
| 2024-07-22 | $11.65 | $11.76 | $11.33 | $11.54 | $11.54 | 159,697,090 |
| 2024-07-19 | $11.55 | $11.73 | $11.51 | $11.70 | $11.70 | 121,268,290 |
| 2024-07-18 | $11.31 | $11.60 | $11.30 | $11.58 | $11.58 | 114,437,630 |
| 2024-07-17 | $11.48 | $11.64 | $11.28 | $11.37 | $11.37 | 129,050,400 |
| 2024-07-16 | $11.25 | $11.54 | $11.18 | $11.49 | $11.49 | 132,902,910 |
| 2024-07-15 | $11.17 | $11.40 | $11.07 | $11.38 | $11.38 | 113,011,670 |
| 2024-07-12 | $11.25 | $11.44 | $11.11 | $11.22 | $11.22 | 177,182,670 |
| 2024-07-11 | $11.20 | $11.47 | $11.10 | $11.46 | $11.46 | 127,966,520 |
| 2024-07-10 | $11.46 | $11.49 | $11.15 | $11.24 | $11.24 | 138,006,700 |
| 2024-07-09 | $11.36 | $11.52 | $11.25 | $11.46 | $11.46 | 134,799,130 |
| 2024-07-08 | $10.85 | $11.42 | $10.82 | $11.35 | $11.35 | 164,833,280 |
| 2024-07-05 | $10.92 | $10.93 | $10.70 | $10.89 | $10.89 | 99,949,340 |
| 2024-07-04 | $10.91 | $10.99 | $10.86 | $10.93 | $10.93 | 73,461,510 |
| 2024-07-03 | $11.00 | $11.06 | $10.79 | $10.91 | $10.91 | 94,541,560 |
| 2024-07-02 | $10.85 | $11.04 | $10.78 | $11.00 | $11.00 | 123,158,300 |
| 2024-07-01 | $10.65 | $11.08 | $10.61 | $10.93 | $10.93 | 151,507,700 |
| 2024-06-28 | $10.38 | $10.68 | $10.34 | $10.66 | $10.66 | 120,711,510 |
| 2024-06-27 | $10.49 | $10.73 | $10.38 | $10.41 | $10.41 | 127,845,690 |
| 2024-06-26 | $10.47 | $10.57 | $10.41 | $10.55 | $10.55 | 78,419,780 |
| 2024-06-25 | $10.50 | $10.63 | $10.32 | $10.52 | $10.52 | 124,335,020 |
| 2024-06-24 | $10.36 | $10.60 | $10.33 | $10.54 | $10.54 | 126,806,620 |
| 2024-06-21 | $10.35 | $10.44 | $10.26 | $10.38 | $10.38 | 75,246,190 |
| 2024-06-20 | $10.24 | $10.41 | $10.20 | $10.38 | $10.38 | 100,408,400 |
| 2024-06-19 | $10.14 | $10.29 | $10.11 | $10.25 | $10.25 | 94,830,300 |
| 2024-06-18 | $10.03 | $10.16 | $9.88 | $10.15 | $10.15 | 110,678,770 |
| 2024-06-17 | $9.98 | $10.09 | $9.91 | $10.03 | $10.03 | 148,597,050 |
| 2024-06-14 | $10.42 | $10.42 | $9.95 | $10.04 | $10.04 | 316,703,760 |
| 2024-06-13 | $10.36 | $10.61 | $10.33 | $10.43 | $10.43 | 141,734,580 |
| 2024-06-12 | $10.25 | $10.37 | $10.16 | $10.34 | $10.34 | 112,315,970 |
| 2024-06-11 | $10.42 | $10.52 | $10.18 | $10.28 | $10.28 | 167,315,400 |
| 2024-06-07 | $10.14 | $10.43 | $10.08 | $10.40 | $10.40 | 157,327,020 |
| 2024-06-06 | $10.15 | $10.43 | $10.10 | $10.15 | $10.15 | 181,810,000 |
| 2024-06-05 | $10.10 | $10.28 | $10.06 | $10.17 | $10.17 | 115,525,260 |
| 2024-06-04 | $10.08 | $10.18 | $9.94 | $10.13 | $10.13 | 141,238,300 |
| 2024-06-03 | $9.71 | $10.15 | $9.68 | $10.03 | $10.03 | 258,916,980 |
| 2024-05-31 | $9.67 | $9.70 | $9.53 | $9.58 | $9.58 | 119,011,700 |
| 2024-05-30 | $9.77 | $9.90 | $9.63 | $9.67 | $9.67 | 93,447,520 |
| 2024-05-29 | $9.77 | $9.80 | $9.68 | $9.78 | $9.78 | 84,441,470 |
| 2024-05-28 | $9.54 | $9.91 | $9.52 | $9.80 | $9.80 | 149,874,100 |
| 2024-05-27 | $9.39 | $9.66 | $9.36 | $9.55 | $9.55 | 126,865,480 |
| 2024-05-24 | $9.45 | $9.59 | $9.37 | $9.39 | $9.39 | 99,236,410 |
| 2024-05-23 | $9.49 | $9.67 | $9.39 | $9.48 | $9.48 | 118,025,190 |
| 2024-05-22 | $9.37 | $9.58 | $9.36 | $9.47 | $9.47 | 104,731,260 |
| 2024-05-21 | $9.37 | $9.44 | $9.30 | $9.39 | $9.39 | 82,826,910 |
| 2024-05-20 | $9.19 | $9.38 | $9.15 | $9.37 | $9.37 | 118,673,540 |
| 2024-05-17 | $9.04 | $9.24 | $9.03 | $9.19 | $9.19 | 100,526,740 |
| 2024-05-16 | $9.06 | $9.11 | $9.01 | $9.05 | $9.05 | 79,777,710 |
| 2024-05-15 | $9.25 | $9.32 | $9.05 | $9.07 | $9.07 | 91,957,220 |
| 2024-05-14 | $9.28 | $9.29 | $9.15 | $9.26 | $9.26 | 81,408,140 |
| 2024-05-13 | $9.13 | $9.35 | $9.12 | $9.28 | $9.28 | 128,522,820 |
| 2024-05-10 | $9.13 | $9.18 | $9.06 | $9.16 | $9.16 | 99,085,760 |
| 2024-05-09 | $9.08 | $9.14 | $8.98 | $9.13 | $9.13 | 98,287,900 |
| 2024-05-08 | $9.07 | $9.15 | $9.05 | $9.09 | $9.09 | 73,566,780 |
| 2024-05-07 | $9.23 | $9.27 | $9.06 | $9.11 | $9.11 | 106,924,230 |
| 2024-05-06 | $9.24 | $9.29 | $9.10 | $9.22 | $9.22 | 121,094,010 |
| 2024-04-30 | $9.05 | $9.28 | $9.05 | $9.24 | $9.24 | 126,083,610 |
| 2024-04-29 | $9.17 | $9.17 | $8.89 | $9.10 | $9.10 | 213,081,640 |
| 2024-04-26 | $9.32 | $9.40 | $9.22 | $9.28 | $9.28 | 94,155,520 |
| 2024-04-25 | $9.43 | $9.49 | $9.31 | $9.34 | $9.34 | 58,108,330 |
| 2024-04-24 | $9.17 | $9.45 | $9.15 | $9.43 | $9.43 | 110,209,370 |
| 2024-04-23 | $9.34 | $9.35 | $9.15 | $9.17 | $9.17 | 107,074,890 |
| 2024-04-22 | $9.53 | $9.61 | $9.25 | $9.41 | $9.41 | 137,876,540 |
| 2024-04-19 | $9.42 | $9.52 | $9.37 | $9.43 | $9.43 | 98,668,540 |
| 2024-04-18 | $9.55 | $9.74 | $9.38 | $9.47 | $9.47 | 136,040,410 |
| 2024-04-17 | $9.42 | $9.62 | $9.31 | $9.60 | $9.60 | 123,715,080 |
| 2024-04-16 | $9.52 | $9.62 | $9.29 | $9.47 | $9.47 | 142,764,320 |
| 2024-04-15 | $9.27 | $9.64 | $9.26 | $9.56 | $9.56 | 155,481,760 |
| 2024-04-12 | $9.39 | $9.45 | $9.19 | $9.28 | $9.28 | 101,346,770 |
| 2024-04-11 | $9.39 | $9.49 | $9.31 | $9.39 | $9.39 | 81,832,720 |
| 2024-04-10 | $9.23 | $9.57 | $9.19 | $9.44 | $9.44 | 146,101,100 |
| 2024-04-09 | $9.50 | $9.50 | $9.18 | $9.27 | $9.27 | 157,184,830 |
| 2024-04-08 | $8.88 | $9.61 | $8.86 | $9.55 | $9.55 | 253,457,660 |
| 2024-04-03 | $8.86 | $8.92 | $8.72 | $8.91 | $8.91 | 102,763,250 |
| 2024-04-02 | $8.86 | $8.98 | $8.83 | $8.89 | $8.89 | 78,048,690 |
| 2024-04-01 | $9.20 | $9.22 | $8.85 | $8.88 | $8.88 | 150,641,620 |
| 2024-03-29 | $8.93 | $9.20 | $8.92 | $9.19 | $9.19 | 111,104,150 |
| 2024-03-28 | $8.82 | $8.97 | $8.75 | $8.95 | $8.95 | 86,144,490 |
| 2024-03-27 | $8.82 | $8.95 | $8.77 | $8.87 | $8.87 | 85,170,190 |
| 2024-03-26 | $8.81 | $8.85 | $8.69 | $8.82 | $8.82 | 90,865,380 |
| 2024-03-25 | $8.84 | $8.90 | $8.76 | $8.79 | $8.79 | 91,003,880 |
| 2024-03-22 | $8.68 | $8.88 | $8.66 | $8.84 | $8.84 | 133,779,520 |
| 2024-03-21 | $8.62 | $8.70 | $8.55 | $8.67 | $8.67 | 101,657,670 |
| 2024-03-20 | $8.51 | $8.70 | $8.43 | $8.62 | $8.62 | 132,786,680 |
| 2024-03-19 | $8.68 | $8.68 | $8.50 | $8.51 | $8.51 | 102,170,070 |
| 2024-03-18 | $8.54 | $8.74 | $8.51 | $8.68 | $8.68 | 113,944,540 |
| 2024-03-15 | $8.64 | $8.71 | $8.52 | $8.55 | $8.55 | 128,708,460 |
| 2024-03-14 | $8.68 | $8.74 | $8.60 | $8.67 | $8.67 | 95,583,550 |
| 2024-03-13 | $8.60 | $8.71 | $8.57 | $8.69 | $8.69 | 96,946,380 |
| 2024-03-12 | $8.95 | $8.99 | $8.52 | $8.66 | $8.66 | 213,741,690 |
| 2024-03-11 | $9.30 | $9.36 | $8.90 | $8.98 | $8.98 | 180,661,270 |
| 2024-03-08 | $9.02 | $9.28 | $9.01 | $9.27 | $9.27 | 128,821,630 |
| 2024-03-07 | $8.94 | $9.11 | $8.92 | $9.02 | $9.02 | 76,894,130 |
| 2024-03-06 | $9.03 | $9.12 | $8.93 | $8.97 | $8.97 | 95,748,720 |
| 2024-03-05 | $8.95 | $9.11 | $8.88 | $9.01 | $9.01 | 119,850,410 |
| 2024-03-04 | $8.52 | $8.98 | $8.51 | $8.96 | $8.96 | 135,596,980 |
| 2024-03-01 | $8.65 | $8.73 | $8.53 | $8.55 | $8.55 | 88,503,190 |
| 2024-02-29 | $8.45 | $8.72 | $8.45 | $8.68 | $8.68 | 106,287,010 |
| 2024-02-28 | $8.47 | $8.61 | $8.36 | $8.50 | $8.50 | 118,118,140 |
| 2024-02-27 | $8.43 | $8.58 | $8.37 | $8.49 | $8.49 | 107,695,000 |
| 2024-02-26 | $8.76 | $8.78 | $8.45 | $8.47 | $8.47 | 143,731,680 |
| 2024-02-23 | $8.79 | $8.91 | $8.71 | $8.76 | $8.76 | 96,467,400 |
| 2024-02-22 | $8.67 | $8.81 | $8.63 | $8.79 | $8.79 | 82,905,040 |
| 2024-02-21 | $8.80 | $8.88 | $8.63 | $8.68 | $8.68 | 117,023,860 |
| 2024-02-20 | $8.62 | $8.96 | $8.60 | $8.80 | $8.80 | 134,520,260 |
| 2024-02-19 | $8.22 | $8.62 | $8.18 | $8.62 | $8.62 | 147,740,590 |
| 2024-02-08 | $8.20 | $8.24 | $8.02 | $8.22 | $8.22 | 133,609,670 |
| 2024-02-07 | $8.33 | $8.34 | $8.09 | $8.19 | $8.19 | 160,064,570 |
| 2024-02-06 | $8.33 | $8.47 | $8.24 | $8.35 | $8.35 | 135,771,670 |
| 2024-02-05 | $8.23 | $8.42 | $8.17 | $8.36 | $8.36 | 151,787,780 |
| 2024-02-02 | $8.20 | $8.40 | $8.09 | $8.26 | $8.26 | 118,014,340 |
| 2024-02-01 | $8.24 | $8.33 | $8.17 | $8.20 | $8.20 | 92,824,150 |
| 2024-01-31 | $8.25 | $8.42 | $8.24 | $8.29 | $8.29 | 101,228,130 |
| 2024-01-30 | $8.23 | $8.45 | $8.20 | $8.30 | $8.30 | 108,016,040 |
| 2024-01-29 | $8.25 | $8.45 | $8.18 | $8.28 | $8.28 | 119,356,030 |
| 2024-01-26 | $8.19 | $8.28 | $8.10 | $8.26 | $8.26 | 101,062,190 |
| 2024-01-25 | $7.98 | $8.24 | $7.98 | $8.24 | $8.24 | 123,168,050 |
| 2024-01-24 | $7.78 | $8.02 | $7.74 | $7.98 | $7.98 | 107,249,860 |
| 2024-01-23 | $7.69 | $7.79 | $7.55 | $7.76 | $7.76 | 71,356,240 |
| 2024-01-22 | $7.89 | $7.95 | $7.65 | $7.71 | $7.71 | 92,966,570 |
| 2024-01-19 | $7.91 | $7.98 | $7.86 | $7.89 | $7.89 | 64,725,450 |
| 2024-01-18 | $7.93 | $7.97 | $7.69 | $7.94 | $7.94 | 114,957,380 |
| 2024-01-17 | $7.96 | $8.07 | $7.94 | $7.95 | $7.95 | 82,778,910 |
| 2024-01-16 | $7.95 | $7.97 | $7.86 | $7.97 | $7.97 | 69,178,790 |
| 2024-01-15 | $7.97 | $8.10 | $7.94 | $7.96 | $7.96 | 64,244,020 |
| 2024-01-12 | $7.87 | $8.01 | $7.85 | $7.97 | $7.97 | 82,964,060 |
| 2024-01-11 | $7.96 | $7.97 | $7.84 | $7.88 | $7.88 | 95,477,500 |
| 2024-01-10 | $7.99 | $8.04 | $7.87 | $7.98 | $7.98 | 101,445,500 |
| 2024-01-09 | $7.95 | $8.04 | $7.85 | $8.00 | $8.00 | 89,247,960 |
| 2024-01-08 | $7.91 | $7.99 | $7.90 | $7.93 | $7.93 | 84,427,540 |
| 2024-01-05 | $7.96 | $8.03 | $7.85 | $7.93 | $7.93 | 107,555,060 |
| 2024-01-04 | $7.92 | $7.99 | $7.83 | $7.97 | $7.97 | 100,972,400 |
| 2024-01-03 | $7.69 | $7.97 | $7.66 | $7.95 | $7.95 | 168,390,460 |
| 2024-01-02 | $7.51 | $7.77 | $7.51 | $7.68 | $7.68 | 92,164,060 |
| 2024-01-01 | $7.50 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| 2023-12-29 | $7.38 | $7.52 | $7.37 | $7.50 | $7.50 | 65,743,220 |
| 2023-12-28 | $7.50 | $7.53 | $7.33 | $7.39 | $7.39 | 95,683,310 |
| 2023-12-27 | $7.42 | $7.53 | $7.40 | $7.48 | $7.48 | 73,926,870 |
| 2023-12-26 | $7.42 | $7.47 | $7.39 | $7.43 | $7.43 | 43,329,200 |
| 2023-12-25 | $7.35 | $7.45 | $7.32 | $7.43 | $7.43 | 52,517,100 |
| 2023-12-22 | $7.35 | $7.42 | $7.34 | $7.37 | $7.37 | 48,658,610 |
| 2023-12-21 | $7.37 | $7.42 | $7.30 | $7.35 | $7.35 | 58,051,670 |
| 2023-12-20 | $7.35 | $7.42 | $7.34 | $7.37 | $7.37 | 66,370,780 |
| 2023-12-19 | $7.35 | $7.37 | $7.28 | $7.32 | $7.32 | 51,981,200 |
| 2023-12-18 | $7.19 | $7.38 | $7.15 | $7.35 | $7.35 | 84,925,680 |
| 2023-12-15 | $7.29 | $7.32 | $7.18 | $7.20 | $7.20 | 42,490,810 |
| 2023-12-14 | $7.32 | $7.34 | $7.24 | $7.29 | $7.29 | 48,263,900 |
| 2023-12-13 | $7.34 | $7.37 | $7.28 | $7.30 | $7.30 | 48,539,300 |
| 2023-12-12 | $7.17 | $7.36 | $7.16 | $7.34 | $7.34 | 87,705,940 |
| 2023-12-11 | $7.03 | $7.18 | $6.99 | $7.18 | $7.18 | 80,405,550 |
| 2023-12-08 | $6.99 | $7.05 | $6.93 | $7.04 | $7.04 | 44,992,090 |
| 2023-12-07 | $6.95 | $7.02 | $6.94 | $6.98 | $6.98 | 36,993,190 |
| 2023-12-06 | $7.01 | $7.02 | $6.87 | $6.96 | $6.96 | 53,323,270 |
| 2023-12-05 | $7.10 | $7.14 | $7.02 | $7.03 | $7.03 | 48,802,790 |
| 2023-12-04 | $7.10 | $7.13 | $7.06 | $7.11 | $7.11 | 38,670,970 |
| 2023-12-01 | $7.01 | $7.10 | $7.01 | $7.10 | $7.10 | 60,412,060 |
| 2023-11-30 | $6.91 | $7.03 | $6.89 | $7.03 | $7.03 | 86,633,630 |
| 2023-11-29 | $6.95 | $7.02 | $6.88 | $6.89 | $6.89 | 73,157,820 |
| 2023-11-28 | $7.01 | $7.02 | $6.93 | $6.97 | $6.97 | 40,984,590 |
| 2023-11-27 | $6.99 | $7.06 | $6.93 | $7.02 | $7.02 | 59,617,600 |
| 2023-11-24 | $7.02 | $7.08 | $6.98 | $6.99 | $6.99 | 45,267,040 |
| 2023-11-23 | $7.03 | $7.05 | $6.98 | $7.01 | $7.01 | 39,710,870 |
| 2023-11-22 | $7.08 | $7.09 | $7.03 | $7.03 | $7.03 | 38,436,170 |
| 2023-11-21 | $7.07 | $7.12 | $7.06 | $7.08 | $7.08 | 31,397,260 |
| 2023-11-20 | $7.06 | $7.14 | $7.03 | $7.07 | $7.07 | 45,550,280 |
| 2023-11-17 | $7.12 | $7.14 | $7.06 | $7.06 | $7.06 | 40,530,110 |
| 2023-11-16 | $7.12 | $7.16 | $7.08 | $7.11 | $7.11 | 41,447,880 |
| 2023-11-15 | $7.17 | $7.19 | $7.09 | $7.13 | $7.13 | 51,589,220 |
| 2023-11-14 | $7.14 | $7.21 | $7.12 | $7.15 | $7.15 | 51,299,430 |
| 2023-11-13 | $7.27 | $7.28 | $7.12 | $7.14 | $7.14 | 69,956,560 |
| 2023-11-10 | $7.21 | $7.28 | $7.15 | $7.26 | $7.26 | 41,215,770 |
| 2023-11-09 | $7.21 | $7.28 | $7.18 | $7.23 | $7.23 | 39,468,920 |
| 2023-11-08 | $7.18 | $7.25 | $7.16 | $7.22 | $7.22 | 41,650,270 |
| 2023-11-07 | $7.20 | $7.23 | $7.13 | $7.18 | $7.18 | 64,848,850 |
| 2023-11-06 | $7.38 | $7.41 | $7.16 | $7.20 | $7.20 | 126,155,380 |
| 2023-11-03 | $7.42 | $7.52 | $7.36 | $7.37 | $7.37 | 48,343,080 |
| 2023-11-02 | $7.48 | $7.49 | $7.40 | $7.41 | $7.41 | 30,054,510 |
| 2023-11-01 | $7.42 | $7.49 | $7.38 | $7.47 | $7.47 | 46,051,800 |
| 2023-10-31 | $7.38 | $7.45 | $7.34 | $7.42 | $7.42 | 54,554,140 |
| 2023-10-30 | $7.24 | $7.40 | $7.22 | $7.36 | $7.36 | 57,552,580 |
| 2023-10-27 | $7.30 | $7.34 | $7.23 | $7.24 | $7.24 | 57,636,440 |
| 2023-10-26 | $7.18 | $7.32 | $7.14 | $7.29 | $7.29 | 36,762,430 |
| 2023-10-25 | $7.30 | $7.31 | $7.18 | $7.19 | $7.19 | 34,803,210 |
| 2023-10-24 | $7.14 | $7.34 | $7.05 | $7.27 | $7.27 | 56,759,720 |
| 2023-10-23 | $7.33 | $7.35 | $7.09 | $7.14 | $7.14 | 62,368,320 |
| 2023-10-20 | $7.40 | $7.42 | $7.31 | $7.34 | $7.34 | 46,283,120 |
| 2023-10-19 | $7.51 | $7.52 | $7.37 | $7.37 | $7.37 | 46,543,680 |
| 2023-10-18 | $7.51 | $7.58 | $7.49 | $7.50 | $7.50 | 43,666,730 |
| 2023-10-17 | $7.49 | $7.58 | $7.43 | $7.51 | $7.51 | 53,372,840 |
| 2023-10-16 | $7.38 | $7.49 | $7.37 | $7.48 | $7.48 | 57,862,060 |
| 2023-10-13 | $7.37 | $7.42 | $7.33 | $7.40 | $7.40 | 36,757,710 |
| 2023-10-12 | $7.28 | $7.40 | $7.28 | $7.39 | $7.39 | 48,696,050 |
| 2023-10-11 | $7.39 | $7.40 | $7.26 | $7.26 | $7.26 | 41,273,000 |
| 2023-10-10 | $7.34 | $7.40 | $7.31 | $7.38 | $7.38 | 37,179,650 |
| 2023-10-09 | $7.29 | $7.36 | $7.25 | $7.36 | $7.36 | 32,153,580 |
| 2023-09-28 | $7.33 | $7.35 | $7.26 | $7.30 | $7.30 | 29,761,560 |
| 2023-09-27 | $7.33 | $7.39 | $7.28 | $7.31 | $7.31 | 45,852,480 |
| 2023-09-26 | $7.33 | $7.38 | $7.30 | $7.32 | $7.32 | 25,928,190 |
| 2023-09-25 | $7.29 | $7.39 | $7.28 | $7.32 | $7.32 | 46,862,130 |
| 2023-09-22 | $7.36 | $7.39 | $7.27 | $7.28 | $7.28 | 48,097,850 |
| 2023-09-21 | $7.38 | $7.41 | $7.30 | $7.36 | $7.36 | 40,055,200 |
| 2023-09-20 | $7.46 | $7.46 | $7.33 | $7.36 | $7.36 | 28,600,700 |
| 2023-09-19 | $7.40 | $7.45 | $7.36 | $7.44 | $7.44 | 42,163,060 |
| 2023-09-18 | $7.37 | $7.42 | $7.32 | $7.40 | $7.40 | 33,958,380 |
| 2023-09-15 | $7.45 | $7.49 | $7.33 | $7.35 | $7.35 | 62,475,380 |
| 2023-09-14 | $7.37 | $7.46 | $7.35 | $7.46 | $7.46 | 66,471,200 |
| 2023-09-13 | $7.38 | $7.40 | $7.29 | $7.37 | $7.37 | 40,787,970 |
| 2023-09-12 | $7.30 | $7.40 | $7.29 | $7.37 | $7.37 | 46,886,110 |
| 2023-09-11 | $7.26 | $7.35 | $7.26 | $7.31 | $7.31 | 50,225,260 |
| 2023-09-08 | $7.20 | $7.28 | $7.17 | $7.26 | $7.26 | 31,497,200 |
| 2023-09-07 | $7.20 | $7.25 | $7.18 | $7.20 | $7.20 | 42,302,920 |
| 2023-09-06 | $7.26 | $7.31 | $7.20 | $7.21 | $7.21 | 29,908,950 |
| 2023-09-05 | $7.31 | $7.31 | $7.23 | $7.28 | $7.28 | 29,779,600 |
| 2023-09-04 | $7.22 | $7.32 | $7.21 | $7.31 | $7.31 | 51,567,260 |
| 2023-09-01 | $7.20 | $7.25 | $7.16 | $7.22 | $7.22 | 41,757,420 |
| 2023-08-31 | $7.09 | $7.21 | $7.09 | $7.20 | $7.20 | 51,507,040 |
| 2023-08-30 | $7.16 | $7.20 | $7.08 | $7.09 | $7.09 | 44,704,050 |
| 2023-08-29 | $7.18 | $7.25 | $7.13 | $7.15 | $7.15 | 64,255,030 |
| 2023-08-28 | $7.46 | $7.48 | $7.18 | $7.20 | $7.20 | 85,340,360 |
| 2023-08-25 | $7.01 | $7.28 | $7.01 | $7.22 | $7.22 | 115,094,400 |
| 2023-08-24 | $7.28 | $7.33 | $6.99 | $7.03 | $7.03 | 124,520,630 |
| 2023-08-23 | $7.25 | $7.41 | $7.23 | $7.29 | $7.29 | 73,957,730 |
| 2023-08-22 | $7.24 | $7.31 | $7.21 | $7.26 | $7.26 | 44,685,210 |
| 2023-08-21 | $7.23 | $7.33 | $7.22 | $7.25 | $7.25 | 49,281,060 |
| 2023-08-18 | $7.24 | $7.32 | $7.22 | $7.23 | $7.23 | 36,736,700 |
| 2023-08-17 | $7.18 | $7.26 | $7.12 | $7.25 | $7.25 | 40,189,940 |
| 2023-08-16 | $7.34 | $7.36 | $7.20 | $7.22 | $7.22 | 45,591,900 |
| 2023-08-15 | $7.32 | $7.41 | $7.28 | $7.36 | $7.36 | 47,082,630 |
| 2023-08-14 | $7.15 | $7.34 | $7.13 | $7.30 | $7.30 | 64,137,030 |
| 2023-08-11 | $7.37 | $7.38 | $7.18 | $7.19 | $7.19 | 51,336,000 |
| 2023-08-10 | $7.32 | $7.39 | $7.27 | $7.35 | $7.35 | 38,846,930 |
| 2023-08-09 | $7.48 | $7.48 | $7.28 | $7.32 | $7.32 | 74,688,990 |
| 2023-08-08 | $7.45 | $7.52 | $7.41 | $7.47 | $7.47 | 56,152,760 |
| 2023-08-07 | $7.31 | $7.51 | $7.29 | $7.46 | $7.46 | 90,459,920 |
| 2023-08-04 | $7.35 | $7.39 | $7.30 | $7.31 | $7.31 | 72,181,040 |
| 2023-08-03 | $7.18 | $7.35 | $7.14 | $7.34 | $7.34 | 72,800,520 |
| 2023-08-02 | $7.25 | $7.26 | $7.12 | $7.18 | $7.18 | 62,294,530 |
| 2023-08-01 | $7.40 | $7.43 | $7.23 | $7.29 | $7.29 | 103,617,470 |
| 2023-07-31 | $7.27 | $7.33 | $7.23 | $7.31 | $7.31 | 57,439,240 |
| 2023-07-28 | $7.24 | $7.32 | $7.21 | $7.28 | $7.28 | 59,615,020 |
| 2023-07-27 | $7.17 | $7.38 | $7.15 | $7.24 | $7.24 | 83,651,580 |
| 2023-07-26 | $7.06 | $7.20 | $7.03 | $7.17 | $7.17 | 69,876,460 |
| 2023-07-25 | $7.18 | $7.19 | $7.03 | $7.06 | $7.06 | 81,613,270 |
| 2023-07-24 | $7.07 | $7.17 | $7.04 | $7.14 | $7.14 | 29,732,290 |
| 2023-07-21 | $7.06 | $7.12 | $7.05 | $7.07 | $7.07 | 29,763,740 |
| 2023-07-20 | $7.18 | $7.19 | $7.05 | $7.06 | $7.06 | 41,500,230 |
| 2023-07-19 | $7.16 | $7.18 | $7.10 | $7.18 | $7.18 | 33,260,520 |
| 2023-07-18 | $7.23 | $7.24 | $7.14 | $7.15 | $7.15 | 35,497,360 |
| 2023-07-17 | $7.17 | $7.26 | $7.16 | $7.21 | $7.21 | 38,027,990 |
| 2023-07-14 | $7.20 | $7.24 | $7.14 | $7.20 | $7.20 | 47,848,570 |
| 2023-07-13 | $7.39 | $7.40 | $7.30 | $7.31 | $7.14 | 59,633,120 |
| 2023-07-12 | $7.33 | $7.44 | $7.29 | $7.39 | $7.22 | 63,751,750 |
| 2023-07-11 | $7.36 | $7.37 | $7.23 | $7.33 | $7.16 | 48,161,720 |
| 2023-07-10 | $7.39 | $7.42 | $7.28 | $7.37 | $7.20 | 72,458,850 |
| 2023-07-07 | $7.19 | $7.39 | $7.15 | $7.38 | $7.21 | 144,877,480 |
| 2023-07-06 | $7.03 | $7.20 | $7.02 | $7.19 | $7.02 | 113,327,720 |
| 2023-07-05 | $7.03 | $7.12 | $7.00 | $7.03 | $6.87 | 37,334,140 |
| 2023-07-04 | $7.12 | $7.12 | $7.02 | $7.06 | $6.90 | 37,689,600 |
| 2023-07-03 | $7.09 | $7.12 | $7.03 | $7.11 | $6.95 | 44,684,130 |
| 2023-06-30 | $7.12 | $7.17 | $7.03 | $7.05 | $6.89 | 53,668,500 |
| 2023-06-29 | $7.10 | $7.15 | $7.06 | $7.11 | $6.95 | 79,057,640 |
| 2023-06-28 | $6.86 | $7.13 | $6.86 | $7.10 | $6.94 | 132,829,470 |
| 2023-06-27 | $6.87 | $6.90 | $6.75 | $6.88 | $6.72 | 70,749,340 |
| 2023-06-26 | $6.75 | $6.89 | $6.72 | $6.86 | $6.70 | 68,139,580 |
| 2023-06-21 | $6.84 | $6.90 | $6.76 | $6.78 | $6.78 | 45,552,070 |
| 2023-06-20 | $6.76 | $6.89 | $6.71 | $6.84 | $6.84 | 58,796,090 |
| 2023-06-19 | $6.79 | $6.79 | $6.70 | $6.76 | $6.76 | 48,844,830 |
| 2023-06-16 | $6.77 | $6.82 | $6.75 | $6.78 | $6.78 | 50,073,270 |
| 2023-06-15 | $6.75 | $6.78 | $6.66 | $6.78 | $6.78 | 84,221,370 |
| 2023-06-14 | $6.85 | $6.90 | $6.73 | $6.74 | $6.74 | 45,603,800 |
| 2023-06-13 | $6.86 | $6.93 | $6.76 | $6.87 | $6.87 | 63,056,450 |
| 2023-06-12 | $6.86 | $6.93 | $6.82 | $6.88 | $6.88 | 57,899,630 |
| 2023-06-09 | $6.82 | $6.91 | $6.79 | $6.88 | $6.88 | 61,825,880 |
| 2023-06-08 | $6.69 | $6.84 | $6.68 | $6.84 | $6.84 | 66,504,840 |
| 2023-06-07 | $6.69 | $6.75 | $6.66 | $6.71 | $6.71 | 49,012,670 |
| 2023-06-06 | $6.85 | $6.86 | $6.69 | $6.70 | $6.70 | 82,966,820 |
| 2023-06-05 | $6.94 | $6.95 | $6.82 | $6.84 | $6.84 | 74,594,900 |
| 2023-06-02 | $7.02 | $7.03 | $6.90 | $6.93 | $6.93 | 63,218,870 |
| 2023-06-01 | $7.05 | $7.13 | $6.97 | $7.00 | $7.00 | 69,438,110 |
| 2023-05-31 | $7.11 | $7.12 | $7.03 | $7.04 | $7.04 | 52,069,600 |
| 2023-05-30 | $7.09 | $7.17 | $7.02 | $7.13 | $7.13 | 74,812,160 |
| 2023-05-29 | $6.95 | $7.13 | $6.95 | $7.09 | $7.09 | 72,082,640 |
| 2023-05-26 | $6.87 | $6.99 | $6.84 | $6.98 | $6.98 | 64,368,640 |
| 2023-05-25 | $6.78 | $6.92 | $6.75 | $6.86 | $6.86 | 63,293,710 |
| 2023-05-24 | $6.85 | $6.89 | $6.77 | $6.78 | $6.78 | 60,198,210 |
| 2023-05-23 | $7.01 | $7.03 | $6.86 | $6.87 | $6.87 | 66,310,700 |
| 2023-05-22 | $6.92 | $7.06 | $6.92 | $7.01 | $7.01 | 68,368,450 |
| 2023-05-19 | $7.06 | $7.06 | $6.92 | $6.93 | $6.93 | 79,885,300 |
| 2023-05-18 | $7.10 | $7.18 | $7.02 | $7.07 | $7.07 | 78,751,450 |
| 2023-05-17 | $7.00 | $7.16 | $6.96 | $7.10 | $7.10 | 70,471,250 |
| 2023-05-16 | $7.04 | $7.10 | $6.98 | $7.01 | $7.01 | 75,036,160 |
| 2023-05-15 | $7.20 | $7.24 | $6.94 | $7.02 | $7.02 | 179,529,050 |
| 2023-05-12 | $7.19 | $7.30 | $7.11 | $7.16 | $7.16 | 101,287,820 |
| 2023-05-11 | $7.12 | $7.30 | $7.07 | $7.16 | $7.16 | 90,329,480 |
| 2023-05-10 | $7.06 | $7.22 | $7.05 | $7.12 | $7.12 | 113,045,280 |
| 2023-05-09 | $7.26 | $7.32 | $7.09 | $7.09 | $7.09 | 130,878,010 |
| 2023-05-08 | $7.08 | $7.33 | $7.06 | $7.23 | $7.23 | 168,925,330 |
| 2023-05-05 | $7.15 | $7.18 | $7.03 | $7.09 | $7.09 | 103,907,360 |
| 2023-05-04 | $6.87 | $7.17 | $6.86 | $7.16 | $7.16 | 190,610,630 |
| 2023-05-03 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-05-02 | $6.90 | $6.90 | $6.90 | $6.90 | $6.90 | 0 |
| 2023-04-28 | $6.79 | $6.90 | $6.73 | $6.90 | $6.90 | 102,362,270 |
| 2023-04-27 | $6.65 | $6.81 | $6.50 | $6.77 | $6.77 | 122,964,440 |
| 2023-04-26 | $6.77 | $6.84 | $6.66 | $6.74 | $6.74 | 86,190,300 |
| 2023-04-25 | $6.79 | $6.87 | $6.69 | $6.79 | $6.79 | 82,075,810 |
| 2023-04-24 | $6.70 | $6.84 | $6.69 | $6.76 | $6.76 | 86,978,080 |
| 2023-04-21 | $6.81 | $6.89 | $6.71 | $6.72 | $6.72 | 82,256,350 |
| 2023-04-20 | $6.80 | $6.86 | $6.72 | $6.81 | $6.81 | 87,093,110 |
| 2023-04-19 | $6.77 | $6.93 | $6.76 | $6.81 | $6.81 | 94,537,610 |
| 2023-04-18 | $6.87 | $6.87 | $6.78 | $6.79 | $6.79 | 66,350,050 |
| 2023-04-17 | $6.78 | $6.90 | $6.70 | $6.88 | $6.88 | 108,571,140 |
| 2023-04-14 | $6.75 | $6.82 | $6.71 | $6.78 | $6.78 | 71,772,610 |
| 2023-04-13 | $6.72 | $6.85 | $6.69 | $6.74 | $6.74 | 76,304,490 |
| 2023-04-12 | $6.61 | $6.80 | $6.57 | $6.72 | $6.72 | 95,603,700 |
| 2023-04-11 | $6.60 | $6.61 | $6.52 | $6.61 | $6.61 | 57,903,000 |
| 2023-04-10 | $6.56 | $6.64 | $6.55 | $6.59 | $6.59 | 65,206,730 |
| 2023-04-07 | $6.62 | $6.62 | $6.53 | $6.56 | $6.56 | 50,895,100 |
| 2023-04-06 | $6.63 | $6.65 | $6.56 | $6.61 | $6.61 | 67,406,280 |
| 2023-04-05 | $6.64 | $6.64 | $6.64 | $6.64 | $6.64 | 0 |
| 2023-04-04 | $6.40 | $6.70 | $6.38 | $6.64 | $6.64 | 159,765,640 |
| 2023-04-03 | $6.37 | $6.42 | $6.33 | $6.40 | $6.40 | 64,160,880 |
| 2023-03-31 | $6.48 | $6.49 | $6.37 | $6.39 | $6.39 | 55,943,090 |
| 2023-03-30 | $6.36 | $6.49 | $6.35 | $6.45 | $6.45 | 78,892,060 |
| 2023-03-29 | $6.45 | $6.45 | $6.32 | $6.35 | $6.35 | 81,383,730 |
| 2023-03-28 | $6.46 | $6.51 | $6.39 | $6.43 | $6.43 | 86,524,270 |
| 2023-03-27 | $6.60 | $6.62 | $6.43 | $6.46 | $6.46 | 112,327,480 |
| 2023-03-24 | $6.77 | $6.77 | $6.53 | $6.56 | $6.56 | 164,251,310 |
| 2023-03-23 | $6.73 | $6.78 | $6.66 | $6.76 | $6.76 | 84,149,100 |
| 2023-03-22 | $6.69 | $6.81 | $6.62 | $6.75 | $6.75 | 118,788,290 |
| 2023-03-21 | $6.76 | $6.83 | $6.63 | $6.65 | $6.65 | 124,001,580 |
| 2023-03-20 | $6.80 | $7.02 | $6.68 | $6.72 | $6.72 | 209,235,210 |
| 2023-03-17 | $6.70 | $6.85 | $6.69 | $6.77 | $6.77 | 126,581,970 |
| 2023-03-16 | $6.72 | $6.80 | $6.66 | $6.68 | $6.68 | 120,212,390 |
| 2023-03-15 | $6.64 | $6.80 | $6.52 | $6.76 | $6.76 | 180,006,190 |
| 2023-03-14 | $6.60 | $6.73 | $6.56 | $6.62 | $6.62 | 143,258,810 |
| 2023-03-13 | $6.48 | $6.67 | $6.45 | $6.62 | $6.62 | 139,411,440 |
| 2023-03-10 | $6.48 | $6.54 | $6.44 | $6.49 | $6.49 | 86,989,750 |
| 2023-03-09 | $6.57 | $6.58 | $6.47 | $6.52 | $6.52 | 77,687,720 |
| 2023-03-08 | $6.45 | $6.57 | $6.43 | $6.56 | $6.56 | 125,109,340 |
| 2023-03-07 | $6.49 | $6.68 | $6.48 | $6.49 | $6.49 | 221,754,730 |
| 2023-03-06 | $6.55 | $6.64 | $6.50 | $6.52 | $6.52 | 233,179,830 |
| 2023-03-03 | $6.42 | $6.56 | $6.37 | $6.52 | $6.52 | 221,212,010 |
| 2023-03-02 | $6.24 | $6.55 | $6.21 | $6.42 | $6.42 | 349,903,100 |
| 2023-03-01 | $6.06 | $6.23 | $6.05 | $6.22 | $6.22 | 224,263,020 |
| 2023-02-28 | $6.05 | $6.08 | $6.02 | $6.06 | $6.06 | 76,893,520 |
| 2023-02-27 | $5.99 | $6.06 | $5.98 | $6.02 | $6.02 | 98,597,940 |
| 2023-02-24 | $6.02 | $6.03 | $5.98 | $5.99 | $5.99 | 33,546,550 |
| 2023-02-23 | $6.04 | $6.06 | $5.99 | $6.01 | $6.01 | 68,111,380 |
| 2023-02-22 | $6.03 | $6.08 | $6.01 | $6.03 | $6.03 | 79,826,860 |
| 2023-02-21 | $6.00 | $6.05 | $5.99 | $6.05 | $6.05 | 88,830,970 |
| 2023-02-20 | $5.94 | $6.00 | $5.93 | $6.00 | $6.00 | 71,744,080 |
| 2023-02-17 | $5.95 | $5.97 | $5.93 | $5.94 | $5.94 | 55,821,970 |
| 2023-02-16 | $5.99 | $6.02 | $5.93 | $5.95 | $5.95 | 97,443,660 |
| 2023-02-15 | $6.02 | $6.03 | $5.99 | $5.99 | $5.99 | 58,861,830 |
| 2023-02-14 | $6.02 | $6.03 | $6.01 | $6.03 | $6.03 | 46,864,880 |
| 2023-02-13 | $6.02 | $6.04 | $6.00 | $6.01 | $6.01 | 62,873,160 |
| 2023-02-10 | $6.00 | $6.03 | $5.98 | $6.02 | $6.02 | 67,319,830 |
| 2023-02-09 | $5.98 | $6.01 | $5.98 | $6.01 | $6.01 | 46,447,930 |
| 2023-02-08 | $6.01 | $6.02 | $5.98 | $5.98 | $5.98 | 37,353,250 |
| 2023-02-07 | $6.00 | $6.02 | $5.98 | $6.01 | $6.01 | 45,806,890 |
| 2023-02-06 | $5.99 | $6.04 | $5.98 | $6.00 | $6.00 | 74,724,300 |
| 2023-02-03 | $6.05 | $6.05 | $5.99 | $6.01 | $6.01 | 91,821,940 |
| 2023-02-02 | $6.09 | $6.10 | $6.04 | $6.05 | $6.05 | 102,226,620 |
| 2023-02-01 | $6.05 | $6.09 | $6.03 | $6.09 | $6.09 | 86,334,920 |
| 2023-01-31 | $6.02 | $6.06 | $6.01 | $6.04 | $6.04 | 75,326,190 |
| 2023-01-30 | $6.05 | $6.07 | $6.00 | $6.03 | $6.03 | 107,709,690 |
| 2023-01-20 | $5.98 | $6.02 | $5.96 | $6.02 | $6.02 | 135,376,940 |
| 2023-01-19 | $5.97 | $6.00 | $5.95 | $6.00 | $6.00 | 37,436,000 |
| 2023-01-18 | $5.96 | $5.99 | $5.96 | $5.98 | $5.98 | 37,020,250 |
| 2023-01-17 | $6.00 | $6.02 | $5.95 | $5.97 | $5.97 | 68,895,630 |
| 2023-01-16 | $5.98 | $6.03 | $5.97 | $6.00 | $6.00 | 81,399,380 |
| 2023-01-13 | $5.98 | $5.99 | $5.93 | $5.99 | $5.99 | 64,245,530 |
| 2023-01-12 | $5.96 | $6.00 | $5.96 | $5.98 | $5.98 | 31,155,360 |
| 2023-01-11 | $6.00 | $6.02 | $5.95 | $5.97 | $5.97 | 61,944,220 |
| 2023-01-10 | $6.05 | $6.08 | $5.96 | $5.98 | $5.98 | 88,694,410 |
| 2023-01-09 | $6.07 | $6.10 | $6.05 | $6.06 | $6.06 | 63,999,440 |
| 2023-01-06 | $6.05 | $6.07 | $6.04 | $6.06 | $6.06 | 58,812,210 |
| 2023-01-05 | $6.07 | $6.11 | $6.03 | $6.04 | $6.04 | 68,786,780 |
| 2023-01-04 | $6.08 | $6.10 | $6.06 | $6.07 | $6.07 | 41,824,720 |
| 2023-01-03 | $6.01 | $6.10 | $5.99 | $6.09 | $6.09 | 49,604,300 |
| 2023-01-02 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 0 |
| 2022-12-30 | $6.00 | $6.03 | $5.98 | $6.00 | $6.00 | 30,739,470 |
| 2022-12-29 | $6.03 | $6.04 | $5.97 | $5.99 | $5.99 | 33,623,770 |
| 2022-12-28 | $5.99 | $6.09 | $5.97 | $6.05 | $6.05 | 51,973,000 |
| 2022-12-27 | $5.99 | $6.01 | $5.98 | $6.00 | $6.00 | 35,386,260 |
| 2022-12-26 | $5.96 | $5.99 | $5.94 | $5.97 | $5.97 | 41,593,040 |
| 2022-12-23 | $5.93 | $5.99 | $5.92 | $5.96 | $5.96 | 22,661,560 |
| 2022-12-22 | $6.05 | $6.06 | $5.94 | $5.96 | $5.96 | 39,059,290 |
| 2022-12-21 | $6.06 | $6.07 | $6.01 | $6.03 | $6.03 | 23,677,840 |
| 2022-12-20 | $6.04 | $6.08 | $6.01 | $6.05 | $6.05 | 31,087,140 |
| 2022-12-19 | $6.17 | $6.22 | $6.04 | $6.06 | $6.06 | 60,799,390 |
| 2022-12-16 | $6.15 | $6.21 | $6.13 | $6.19 | $6.19 | 41,010,020 |
| 2022-12-15 | $6.17 | $6.20 | $6.14 | $6.15 | $6.15 | 36,400,060 |
| 2022-12-14 | $6.24 | $6.26 | $6.17 | $6.19 | $6.19 | 40,955,050 |
| 2022-12-13 | $6.18 | $6.23 | $6.18 | $6.21 | $6.21 | 45,462,520 |
| 2022-12-12 | $6.25 | $6.25 | $6.16 | $6.18 | $6.18 | 60,554,150 |
| 2022-12-09 | $6.28 | $6.31 | $6.22 | $6.26 | $6.26 | 73,662,190 |
| 2022-12-08 | $6.30 | $6.32 | $6.26 | $6.31 | $6.31 | 52,208,980 |
| 2022-12-07 | $6.40 | $6.41 | $6.28 | $6.31 | $6.31 | 107,891,710 |
| 2022-12-06 | $6.46 | $6.46 | $6.34 | $6.42 | $6.42 | 105,047,570 |
| 2022-12-05 | $6.27 | $6.51 | $6.27 | $6.47 | $6.47 | 177,031,090 |
| 2022-12-01 | $6.30 | $6.31 | $6.24 | $6.24 | $6.24 | 66,021,700 |
| 2022-11-30 | $6.27 | $6.34 | $6.23 | $6.24 | $6.24 | 82,316,510 |
| 2022-11-29 | $6.26 | $6.31 | $6.21 | $6.28 | $6.28 | 88,827,540 |
| 2022-11-28 | $6.28 | $6.33 | $6.15 | $6.28 | $6.28 | 98,929,680 |
| 2022-11-25 | $6.25 | $6.36 | $6.21 | $6.34 | $6.34 | 91,630,840 |
| 2022-11-24 | $6.30 | $6.33 | $6.25 | $6.26 | $6.26 | 65,894,900 |
| 2022-11-23 | $6.23 | $6.39 | $6.20 | $6.32 | $6.32 | 125,211,570 |
| 2022-11-22 | $6.13 | $6.41 | $6.11 | $6.27 | $6.27 | 145,480,180 |
| 2022-11-21 | $6.11 | $6.17 | $6.09 | $6.14 | $6.14 | 55,182,230 |
| 2022-11-18 | $6.21 | $6.21 | $6.13 | $6.13 | $6.13 | 77,487,800 |
| 2022-11-17 | $6.18 | $6.22 | $6.13 | $6.21 | $6.21 | 54,318,700 |
| 2022-11-16 | $6.17 | $6.32 | $6.16 | $6.21 | $6.21 | 90,070,230 |
| 2022-11-15 | $6.09 | $6.19 | $6.07 | $6.18 | $6.18 | 66,332,120 |
| 2022-11-14 | $6.16 | $6.19 | $6.07 | $6.08 | $6.08 | 73,093,820 |
| 2022-11-11 | $6.04 | $6.16 | $5.98 | $6.15 | $6.15 | 139,398,350 |
| 2022-11-10 | $5.95 | $5.98 | $5.93 | $5.95 | $5.95 | 51,112,600 |
| 2022-11-09 | $6.02 | $6.05 | $5.98 | $5.98 | $5.98 | 46,852,790 |
| 2022-11-08 | $6.05 | $6.06 | $5.97 | $6.03 | $6.03 | 61,158,290 |
| 2022-11-07 | $6.03 | $6.06 | $5.99 | $6.06 | $6.06 | 71,340,620 |
| 2022-11-04 | $5.92 | $6.05 | $5.90 | $6.03 | $6.03 | 89,758,190 |
| 2022-11-03 | $5.96 | $5.97 | $5.87 | $5.94 | $5.94 | 85,808,410 |
| 2022-11-02 | $6.02 | $6.03 | $5.95 | $5.99 | $5.99 | 91,561,810 |
| 2022-11-01 | $6.00 | $6.05 | $5.94 | $6.05 | $6.05 | 81,037,280 |
| 2022-10-31 | $5.91 | $6.09 | $5.87 | $6.03 | $6.03 | 70,270,550 |
| 2022-10-28 | $6.08 | $6.14 | $5.91 | $5.94 | $5.94 | 80,170,990 |
| 2022-10-27 | $6.11 | $6.15 | $6.04 | $6.05 | $6.05 | 56,149,980 |
| 2022-10-26 | $6.08 | $6.19 | $6.07 | $6.12 | $6.12 | 59,012,070 |
| 2022-10-25 | $6.21 | $6.22 | $6.06 | $6.07 | $6.07 | 81,318,090 |
| 2022-10-24 | $6.29 | $6.30 | $6.14 | $6.22 | $6.22 | 90,806,780 |
| 2022-10-21 | $6.18 | $6.36 | $6.17 | $6.26 | $6.26 | 73,682,730 |
| 2022-10-20 | $6.17 | $6.28 | $6.13 | $6.19 | $6.19 | 66,999,990 |
| 2022-10-19 | $6.29 | $6.31 | $6.17 | $6.18 | $6.18 | 61,149,190 |
| 2022-10-18 | $6.33 | $6.42 | $6.28 | $6.30 | $6.30 | 65,788,530 |
| 2022-10-17 | $6.30 | $6.36 | $6.17 | $6.31 | $6.31 | 63,816,100 |
| 2022-10-14 | $6.29 | $6.36 | $6.25 | $6.32 | $6.32 | 79,614,770 |
| 2022-10-13 | $6.25 | $6.32 | $6.21 | $6.28 | $6.28 | 61,755,330 |
| 2022-10-12 | $6.28 | $6.28 | $6.12 | $6.28 | $6.28 | 99,307,360 |
| 2022-10-11 | $5.87 | $6.35 | $5.84 | $6.29 | $6.29 | 181,855,960 |
| 2022-10-10 | $5.85 | $5.96 | $5.83 | $5.86 | $5.86 | 76,678,700 |
| 2022-09-30 | $5.84 | $5.90 | $5.83 | $5.85 | $5.85 | 44,891,160 |
| 2022-09-29 | $5.92 | $5.94 | $5.81 | $5.88 | $5.88 | 57,676,370 |
| 2022-09-28 | $6.04 | $6.06 | $5.86 | $5.86 | $5.86 | 69,086,250 |
| 2022-09-27 | $6.00 | $6.05 | $5.93 | $6.04 | $6.04 | 50,233,280 |
| 2022-09-26 | $6.00 | $6.12 | $5.97 | $5.97 | $5.97 | 64,723,950 |
| 2022-09-23 | $6.13 | $6.16 | $5.96 | $6.05 | $6.05 | 84,839,690 |
| 2022-09-22 | $6.13 | $6.17 | $6.10 | $6.13 | $6.13 | 53,002,510 |
| 2022-09-21 | $6.04 | $6.23 | $5.98 | $6.16 | $6.16 | 92,010,900 |
| 2022-09-20 | $6.11 | $6.15 | $6.04 | $6.06 | $6.06 | 81,620,940 |
| 2022-09-19 | $6.15 | $6.15 | $6.00 | $6.08 | $6.08 | 104,589,600 |
| 2022-09-16 | $6.43 | $6.48 | $6.16 | $6.16 | $6.16 | 170,286,640 |
| 2022-09-15 | $6.65 | $6.70 | $6.43 | $6.48 | $6.48 | 245,449,200 |
| 2022-09-14 | $6.48 | $6.51 | $6.38 | $6.44 | $6.44 | 85,420,250 |
| 2022-09-13 | $6.67 | $6.68 | $6.51 | $6.55 | $6.55 | 85,731,180 |
| 2022-09-12 | $6.66 | $6.66 | $6.66 | $6.66 | $6.66 | 0 |
| 2022-09-09 | $6.66 | $6.75 | $6.62 | $6.66 | $6.66 | 83,073,400 |
| 2022-09-08 | $6.63 | $6.79 | $6.61 | $6.66 | $6.66 | 115,277,120 |
| 2022-09-07 | $6.58 | $6.68 | $6.53 | $6.66 | $6.66 | 88,255,420 |
| 2022-09-06 | $6.53 | $6.63 | $6.45 | $6.60 | $6.60 | 105,369,670 |
| 2022-09-05 | $6.29 | $6.50 | $6.27 | $6.50 | $6.50 | 98,614,990 |
| 2022-09-02 | $6.29 | $6.43 | $6.29 | $6.31 | $6.31 | 70,558,490 |
| 2022-09-01 | $6.37 | $6.40 | $6.27 | $6.29 | $6.29 | 67,629,360 |
| 2022-08-31 | $6.47 | $6.50 | $6.33 | $6.37 | $6.37 | 88,276,520 |
| 2022-08-30 | $6.63 | $6.68 | $6.42 | $6.48 | $6.48 | 84,139,430 |
| 2022-08-29 | $6.52 | $6.65 | $6.48 | $6.63 | $6.63 | 103,535,890 |
| 2022-08-26 | $6.68 | $6.68 | $6.47 | $6.56 | $6.56 | 148,546,310 |
| 2022-08-25 | $6.65 | $6.72 | $6.63 | $6.68 | $6.68 | 82,866,460 |
| 2022-08-24 | $6.69 | $6.77 | $6.59 | $6.61 | $6.61 | 112,458,170 |
| 2022-08-23 | $6.63 | $6.76 | $6.61 | $6.69 | $6.69 | 94,572,360 |
| 2022-08-22 | $6.64 | $6.75 | $6.62 | $6.69 | $6.69 | 134,151,160 |
| 2022-08-19 | $6.41 | $6.70 | $6.36 | $6.63 | $6.63 | 184,933,960 |
| 2022-08-18 | $6.47 | $6.53 | $6.40 | $6.42 | $6.42 | 78,440,200 |
| 2022-08-17 | $6.42 | $6.51 | $6.40 | $6.49 | $6.49 | 103,148,080 |
| 2022-08-16 | $6.42 | $6.48 | $6.38 | $6.41 | $6.41 | 85,718,940 |
| 2022-08-15 | $6.30 | $6.45 | $6.28 | $6.41 | $6.41 | 104,670,700 |
| 2022-08-12 | $6.26 | $6.34 | $6.24 | $6.30 | $6.30 | 71,510,340 |
| 2022-08-11 | $6.12 | $6.29 | $6.11 | $6.25 | $6.25 | 99,238,500 |
| 2022-08-10 | $6.15 | $6.20 | $6.06 | $6.11 | $6.11 | 78,193,010 |
| 2022-08-09 | $6.12 | $6.17 | $6.07 | $6.15 | $6.15 | 74,909,930 |
| 2022-08-08 | $6.08 | $6.14 | $6.04 | $6.11 | $6.11 | 69,316,160 |
| 2022-08-05 | $6.06 | $6.09 | $5.98 | $6.09 | $6.09 | 63,030,580 |
| 2022-08-04 | $5.86 | $6.05 | $5.86 | $6.04 | $6.04 | 102,594,630 |
| 2022-08-03 | $5.85 | $5.94 | $5.82 | $5.83 | $5.83 | 75,218,850 |
| 2022-08-02 | $6.00 | $6.01 | $5.78 | $5.87 | $5.87 | 127,906,030 |
| 2022-08-01 | $6.14 | $6.14 | $6.01 | $6.04 | $6.04 | 118,859,980 |
| 2022-07-29 | $6.19 | $6.26 | $6.16 | $6.17 | $6.17 | 75,756,140 |
| 2022-07-28 | $6.24 | $6.27 | $6.18 | $6.20 | $6.20 | 74,843,310 |
| 2022-07-27 | $6.16 | $6.24 | $6.14 | $6.22 | $6.22 | 87,158,750 |
| 2022-07-26 | $6.21 | $6.23 | $6.15 | $6.18 | $6.18 | 94,501,510 |
| 2022-07-25 | $6.23 | $6.27 | $6.19 | $6.21 | $6.21 | 70,506,750 |
| 2022-07-22 | $6.30 | $6.33 | $6.20 | $6.23 | $6.23 | 93,131,290 |
| 2022-07-21 | $6.42 | $6.44 | $6.30 | $6.30 | $6.30 | 120,313,940 |
| 2022-07-20 | $6.46 | $6.47 | $6.42 | $6.45 | $6.45 | 81,635,010 |
| 2022-07-19 | $6.47 | $6.48 | $6.39 | $6.45 | $6.45 | 89,863,110 |
| 2022-07-18 | $6.37 | $6.53 | $6.37 | $6.48 | $6.48 | 105,295,290 |
| 2022-07-15 | $6.56 | $6.58 | $6.38 | $6.40 | $6.40 | 147,096,430 |
| 2022-07-14 | $6.94 | $6.95 | $6.66 | $6.69 | $6.54 | 256,854,890 |
| 2022-07-13 | $6.93 | $6.97 | $6.88 | $6.94 | $6.78 | 122,178,290 |
| 2022-07-12 | $6.91 | $7.03 | $6.85 | $6.96 | $6.80 | 137,082,070 |
| 2022-07-11 | $6.84 | $6.99 | $6.82 | $6.90 | $6.74 | 138,832,440 |
| 2022-07-08 | $6.94 | $6.95 | $6.83 | $6.83 | $6.67 | 124,980,190 |
| 2022-07-07 | $6.92 | $7.05 | $6.87 | $6.93 | $6.77 | 147,184,320 |
| 2022-07-06 | $7.16 | $7.29 | $6.89 | $6.92 | $6.76 | 233,901,080 |
| 2022-07-05 | $7.14 | $7.20 | $7.06 | $7.15 | $6.99 | 181,131,140 |
| 2022-07-04 | $6.99 | $7.15 | $6.96 | $7.13 | $6.97 | 148,820,300 |
| 2022-07-01 | $6.88 | $7.01 | $6.85 | $6.97 | $6.81 | 140,255,430 |
| 2022-06-30 | $6.82 | $6.93 | $6.75 | $6.86 | $6.70 | 135,916,700 |
| 2022-06-29 | $6.86 | $6.90 | $6.79 | $6.81 | $6.65 | 101,536,250 |
| 2022-06-28 | $6.71 | $6.89 | $6.68 | $6.88 | $6.72 | 201,020,190 |
| 2022-06-27 | $6.70 | $6.74 | $6.66 | $6.71 | $6.56 | 102,871,140 |
| 2022-06-24 | $6.73 | $6.74 | $6.64 | $6.70 | $6.55 | 117,792,190 |
| 2022-06-23 | $6.72 | $6.77 | $6.64 | $6.73 | $6.58 | 143,037,710 |
| 2022-06-22 | $6.89 | $6.91 | $6.74 | $6.74 | $6.59 | 114,050,290 |
| 2022-06-21 | $6.80 | $6.95 | $6.79 | $6.89 | $6.73 | 154,244,620 |
| 2022-06-20 | $6.80 | $6.83 | $6.74 | $6.78 | $6.62 | 123,046,070 |
| 2022-06-17 | $6.81 | $6.82 | $6.71 | $6.81 | $6.65 | 132,443,870 |
| 2022-06-16 | $6.92 | $6.99 | $6.83 | $6.85 | $6.69 | 113,589,260 |
| 2022-06-15 | $6.82 | $7.00 | $6.74 | $6.92 | $6.76 | 227,553,850 |
| 2022-06-14 | $6.72 | $6.85 | $6.64 | $6.83 | $6.67 | 150,479,270 |
| 2022-06-13 | $6.93 | $6.98 | $6.73 | $6.77 | $6.61 | 218,569,510 |
| 2022-06-10 | $6.96 | $7.02 | $6.90 | $6.98 | $6.82 | 169,123,390 |
| 2022-06-09 | $6.85 | $7.03 | $6.82 | $6.99 | $6.83 | 203,747,290 |
| 2022-06-08 | $6.99 | $6.99 | $6.72 | $6.92 | $6.76 | 259,044,170 |
| 2022-06-07 | $6.97 | $7.06 | $6.92 | $6.99 | $6.83 | 158,655,000 |
| 2022-06-06 | $7.05 | $7.05 | $6.92 | $6.97 | $6.81 | 210,153,760 |
| 2022-06-02 | $7.10 | $7.12 | $7.02 | $7.05 | $6.89 | 103,318,800 |
| 2022-06-01 | $7.25 | $7.25 | $7.06 | $7.15 | $6.99 | 133,450,830 |
| 2022-05-31 | $7.26 | $7.29 | $7.18 | $7.26 | $7.09 | 120,668,760 |
| 2022-05-30 | $7.26 | $7.31 | $7.18 | $7.25 | $7.08 | 89,207,230 |
| 2022-05-27 | $7.35 | $7.41 | $7.22 | $7.28 | $7.11 | 77,590,940 |
| 2022-05-26 | $7.16 | $7.44 | $7.13 | $7.36 | $7.19 | 162,770,210 |
| 2022-05-25 | $7.00 | $7.15 | $6.97 | $7.15 | $6.99 | 105,852,490 |
| 2022-05-24 | $7.18 | $7.29 | $7.00 | $7.01 | $6.85 | 103,003,800 |
| 2022-05-23 | $7.18 | $7.25 | $7.12 | $7.18 | $7.02 | 78,537,030 |
| 2022-05-20 | $6.92 | $7.20 | $6.91 | $7.19 | $7.03 | 183,213,740 |
| 2022-05-19 | $6.91 | $6.94 | $6.82 | $6.94 | $6.78 | 141,583,280 |
| 2022-05-18 | $7.00 | $7.07 | $6.91 | $7.02 | $6.86 | 111,635,060 |
| 2022-05-17 | $6.98 | $7.02 | $6.88 | $6.99 | $6.83 | 86,389,420 |
| 2022-05-16 | $7.18 | $7.19 | $6.97 | $7.00 | $6.84 | 113,902,900 |
| 2022-05-13 | $7.11 | $7.22 | $7.05 | $7.17 | $7.01 | 129,408,670 |
| 2022-05-12 | $7.00 | $7.18 | $6.97 | $7.05 | $6.89 | 131,187,660 |
| 2022-05-11 | $7.01 | $7.07 | $6.95 | $7.02 | $6.86 | 153,380,090 |
| 2022-05-10 | $6.90 | $7.05 | $6.83 | $7.03 | $6.87 | 118,248,280 |
| 2022-05-09 | $6.92 | $7.04 | $6.92 | $6.97 | $6.81 | 66,238,630 |
| 2022-05-06 | $7.05 | $7.08 | $6.95 | $7.02 | $6.86 | 108,443,030 |
| 2022-05-05 | $7.05 | $7.27 | $7.01 | $7.20 | $7.04 | 157,935,560 |
| 2022-05-04 | $7.13 | $7.13 | $7.13 | $7.13 | $6.97 | 0 |
| 2022-05-03 | $7.13 | $7.13 | $7.13 | $7.13 | $6.97 | 0 |
| 2022-04-29 | $7.17 | $7.19 | $6.97 | $7.13 | $6.97 | 194,743,480 |
| 2022-04-28 | $7.15 | $7.29 | $6.98 | $7.17 | $7.01 | 170,038,140 |
| 2022-04-27 | $6.86 | $7.15 | $6.82 | $7.15 | $6.99 | 117,723,050 |
| 2022-04-26 | $7.29 | $7.31 | $6.85 | $6.93 | $6.77 | 197,372,480 |
| 2022-04-25 | $7.43 | $7.56 | $7.23 | $7.30 | $7.13 | 144,538,780 |
| 2022-04-22 | $7.30 | $7.59 | $7.21 | $7.57 | $7.40 | 133,799,790 |
| 2022-04-21 | $7.98 | $7.98 | $7.34 | $7.39 | $7.22 | 282,439,480 |
| 2022-04-20 | $7.97 | $8.07 | $7.78 | $7.88 | $7.70 | 116,381,180 |
| 2022-04-19 | $7.67 | $8.09 | $7.58 | $7.99 | $7.81 | 181,503,180 |
| 2022-04-18 | $7.55 | $7.64 | $7.28 | $7.64 | $7.47 | 138,621,980 |
| 2022-04-15 | $7.66 | $7.74 | $7.57 | $7.62 | $7.45 | 98,600,080 |
| 2022-04-14 | $7.90 | $7.94 | $7.63 | $7.68 | $7.50 | 176,062,200 |
| 2022-04-13 | $7.93 | $8.03 | $7.81 | $7.86 | $7.68 | 84,637,280 |
| 2022-04-12 | $7.92 | $8.02 | $7.75 | $7.99 | $7.81 | 96,828,120 |
| 2022-04-11 | $8.15 | $8.23 | $7.92 | $7.97 | $7.79 | 144,158,690 |
| 2022-04-08 | $8.13 | $8.21 | $7.97 | $8.09 | $7.90 | 126,799,660 |
| 2022-04-07 | $8.05 | $8.40 | $8.03 | $8.12 | $7.93 | 157,108,940 |
| 2022-04-06 | $7.95 | $8.12 | $7.93 | $8.10 | $7.91 | 112,363,830 |
| 2022-04-05 | $7.99 | $7.99 | $7.99 | $7.99 | $7.81 | 0 |
| 2022-04-04 | $7.99 | $7.99 | $7.99 | $7.99 | $7.81 | 0 |
| 2022-04-01 | $7.98 | $8.05 | $7.93 | $7.99 | $7.81 | 101,219,300 |
| 2022-03-31 | $7.93 | $8.24 | $7.92 | $8.11 | $7.92 | 157,522,220 |
| 2022-03-30 | $8.02 | $8.07 | $7.91 | $8.00 | $7.82 | 139,138,100 |
| 2022-03-29 | $7.82 | $8.13 | $7.82 | $7.99 | $7.81 | 220,455,030 |
| 2022-03-28 | $7.41 | $7.65 | $7.26 | $7.63 | $7.46 | 136,835,800 |
| 2022-03-25 | $7.67 | $7.71 | $7.37 | $7.43 | $7.26 | 139,234,910 |
| 2022-03-24 | $7.79 | $7.81 | $7.62 | $7.68 | $7.50 | 133,950,190 |
| 2022-03-23 | $8.04 | $8.05 | $7.80 | $7.87 | $7.69 | 102,032,910 |
| 2022-03-22 | $7.90 | $7.97 | $7.77 | $7.94 | $7.76 | 131,512,020 |
| 2022-03-21 | $8.05 | $8.09 | $7.86 | $7.99 | $7.81 | 132,743,290 |
| 2022-03-18 | $7.81 | $8.15 | $7.77 | $8.03 | $7.85 | 169,603,530 |
| 2022-03-17 | $8.08 | $8.30 | $7.80 | $7.84 | $7.66 | 272,922,730 |
| 2022-03-16 | $7.50 | $8.06 | $7.30 | $7.96 | $7.78 | 227,837,890 |
| 2022-03-15 | $7.80 | $7.82 | $7.35 | $7.37 | $7.20 | 241,220,290 |
| 2022-03-14 | $8.06 | $8.14 | $7.88 | $7.88 | $7.70 | 180,736,520 |
| 2022-03-11 | $8.10 | $8.22 | $7.91 | $8.19 | $8.00 | 261,671,760 |
| 2022-03-10 | $7.88 | $8.32 | $7.76 | $8.24 | $8.05 | 330,947,350 |
| 2022-03-09 | $7.65 | $8.05 | $7.47 | $7.80 | $7.62 | 365,602,990 |
| 2022-03-08 | $7.78 | $7.80 | $7.42 | $7.46 | $7.29 | 236,774,070 |
| 2022-03-07 | $7.78 | $8.06 | $7.70 | $7.73 | $7.55 | 242,411,190 |
| 2022-03-04 | $7.68 | $7.88 | $7.63 | $7.77 | $7.59 | 230,941,510 |
| 2022-03-03 | $7.51 | $7.88 | $7.50 | $7.76 | $7.58 | 244,999,500 |
| 2022-03-02 | $7.43 | $7.52 | $7.38 | $7.46 | $7.29 | 131,650,930 |
| 2022-03-01 | $7.47 | $7.52 | $7.37 | $7.48 | $7.31 | 160,129,520 |
| 2022-02-28 | $7.20 | $7.52 | $7.18 | $7.40 | $7.23 | 191,638,750 |
| 2022-02-25 | $6.99 | $7.26 | $6.91 | $7.24 | $7.07 | 184,819,960 |
| 2022-02-24 | $6.99 | $7.08 | $6.86 | $6.96 | $6.80 | 172,638,470 |
| 2022-02-23 | $7.07 | $7.12 | $6.97 | $7.02 | $6.86 | 112,057,600 |
| 2022-02-22 | $7.15 | $7.20 | $6.95 | $7.06 | $6.90 | 119,429,570 |
| 2022-02-21 | $7.19 | $7.24 | $7.14 | $7.20 | $7.04 | 88,039,060 |
| 2022-02-18 | $7.05 | $7.21 | $7.02 | $7.17 | $7.01 | 79,949,940 |
| 2022-02-17 | $7.15 | $7.17 | $7.06 | $7.09 | $6.93 | 102,313,370 |
| 2022-02-16 | $7.20 | $7.29 | $7.15 | $7.18 | $7.02 | 93,291,300 |
| 2022-02-15 | $7.40 | $7.47 | $7.11 | $7.16 | $7.00 | 198,250,610 |
| 2022-02-14 | $7.62 | $7.72 | $7.36 | $7.42 | $7.25 | 146,072,550 |
| 2022-02-11 | $7.73 | $7.88 | $7.65 | $7.69 | $7.51 | 107,844,070 |
| 2022-02-10 | $7.71 | $7.78 | $7.65 | $7.75 | $7.57 | 127,415,190 |
| 2022-02-09 | $7.56 | $7.82 | $7.52 | $7.73 | $7.55 | 160,760,170 |
| 2022-02-08 | $7.27 | $7.60 | $7.22 | $7.57 | $7.40 | 175,833,280 |
| 2022-02-07 | $7.20 | $7.30 | $7.14 | $7.28 | $7.11 | 125,930,660 |
| 2022-02-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.89 | 0 |
| 2022-02-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.89 | 0 |
| 2022-02-02 | $7.05 | $7.05 | $7.05 | $7.05 | $6.89 | 0 |
| 2022-02-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.89 | 0 |
| 2022-01-28 | $7.15 | $7.20 | $6.82 | $7.05 | $6.89 | 141,545,730 |
| 2022-01-27 | $7.19 | $7.29 | $7.00 | $7.16 | $7.00 | 116,215,950 |
| 2022-01-26 | $7.18 | $7.41 | $7.14 | $7.20 | $7.04 | 133,293,250 |
| 2022-01-25 | $7.51 | $7.54 | $7.17 | $7.18 | $7.02 | 145,732,760 |
| 2022-01-24 | $7.32 | $7.63 | $7.26 | $7.54 | $7.37 | 154,346,510 |
| 2022-01-21 | $7.39 | $7.53 | $7.32 | $7.33 | $7.16 | 146,961,730 |
| 2022-01-20 | $7.25 | $7.50 | $7.18 | $7.41 | $7.24 | 222,281,110 |
| 2022-01-19 | $7.24 | $7.37 | $7.18 | $7.22 | $7.05 | 167,157,950 |
| 2022-01-18 | $7.30 | $7.68 | $7.03 | $7.37 | $7.20 | 287,433,410 |
| 2022-01-17 | $7.34 | $7.51 | $7.24 | $7.46 | $7.29 | 125,981,010 |
| 2022-01-14 | $7.24 | $7.40 | $7.11 | $7.37 | $7.20 | 118,753,420 |
| 2022-01-13 | $7.39 | $7.45 | $7.20 | $7.24 | $7.07 | 142,531,780 |
| 2022-01-12 | $7.42 | $7.50 | $7.32 | $7.43 | $7.26 | 90,832,270 |
| 2022-01-11 | $7.36 | $7.51 | $7.35 | $7.43 | $7.26 | 110,278,490 |
| 2022-01-10 | $7.39 | $7.54 | $7.33 | $7.38 | $7.21 | 133,002,670 |
| 2022-01-07 | $7.71 | $7.81 | $7.40 | $7.43 | $7.26 | 220,447,900 |
| 2022-01-06 | $7.50 | $7.84 | $7.39 | $7.71 | $7.53 | 179,088,430 |
| 2022-01-05 | $8.09 | $8.11 | $7.48 | $7.60 | $7.43 | 261,880,350 |
| 2022-01-04 | $8.32 | $8.53 | $8.08 | $8.16 | $7.97 | 212,400,800 |
| 2022-01-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.11 | 0 |
| 2021-12-31 | $8.39 | $8.71 | $8.25 | $8.30 | $8.11 | 182,580,060 |
| 2021-12-30 | $8.02 | $8.55 | $7.98 | $8.43 | $8.24 | 218,137,160 |
| 2021-12-29 | $8.39 | $8.39 | $7.90 | $8.03 | $7.85 | 193,830,270 |
| 2021-12-28 | $8.46 | $8.46 | $8.02 | $8.39 | $8.20 | 195,780,680 |
| 2021-12-27 | $8.25 | $8.92 | $8.25 | $8.45 | $8.26 | 298,099,090 |
| 2021-12-24 | $8.25 | $8.60 | $8.14 | $8.25 | $8.06 | 294,563,450 |
| 2021-12-23 | $7.73 | $8.18 | $7.66 | $8.05 | $7.87 | 232,329,930 |
| 2021-12-22 | $7.74 | $7.86 | $7.62 | $7.77 | $7.59 | 161,807,190 |
| 2021-12-21 | $7.35 | $7.89 | $7.26 | $7.74 | $7.56 | 221,790,450 |
| 2021-12-20 | $7.53 | $7.62 | $7.23 | $7.33 | $7.16 | 160,674,380 |
| 2021-12-17 | $7.58 | $7.90 | $7.46 | $7.58 | $7.41 | 234,111,320 |
| 2021-12-16 | $7.30 | $7.57 | $7.25 | $7.49 | $7.32 | 167,558,460 |
| 2021-12-15 | $7.16 | $7.41 | $7.10 | $7.27 | $7.10 | 147,046,730 |
| 2021-12-14 | $7.21 | $7.22 | $7.08 | $7.20 | $7.04 | 110,126,370 |
| 2021-12-13 | $6.89 | $7.27 | $6.88 | $7.21 | $7.04 | 203,008,390 |
| 2021-12-07 | $7.10 | $7.16 | $6.95 | $7.13 | $6.97 | 129,326,310 |
| 2021-12-06 | $7.21 | $7.42 | $7.03 | $7.07 | $6.91 | 163,215,000 |
| 2021-12-03 | $7.20 | $7.20 | $7.20 | $7.20 | $7.04 | 169,566,170 |
| 2021-12-02 | $7.03 | $7.03 | $7.03 | $7.03 | $6.87 | 106,343,040 |
| 2021-12-01 | $6.80 | $7.14 | $6.73 | $7.10 | $6.94 | 196,008,050 |
| 2021-11-30 | $6.86 | $7.00 | $6.80 | $6.83 | $6.67 | 142,846,750 |
| 2021-11-29 | $6.56 | $6.94 | $6.46 | $6.85 | $6.69 | 164,052,130 |
| 2021-11-26 | $6.84 | $6.84 | $6.64 | $6.69 | $6.54 | 115,663,270 |
| 2021-11-25 | $6.78 | $7.03 | $6.75 | $6.88 | $6.72 | 162,969,390 |
| 2021-11-24 | $6.82 | $6.83 | $6.62 | $6.77 | $6.61 | 142,240,850 |
| 2021-11-23 | $6.66 | $6.96 | $6.66 | $6.84 | $6.68 | 182,894,490 |
| 2021-11-22 | $6.60 | $6.75 | $6.51 | $6.62 | $6.47 | 161,016,340 |
| 2021-11-19 | $6.22 | $6.53 | $6.16 | $6.51 | $6.36 | 168,452,670 |
| 2021-11-18 | $6.20 | $6.27 | $6.14 | $6.23 | $6.09 | 90,857,440 |
| 2021-11-17 | $6.19 | $6.25 | $6.12 | $6.18 | $6.04 | 92,550,140 |
| 2021-11-16 | $6.29 | $6.31 | $6.14 | $6.16 | $6.02 | 152,990,990 |
| 2021-11-15 | $6.50 | $6.51 | $6.27 | $6.32 | $6.18 | 131,675,510 |
| 2021-11-12 | $6.49 | $6.54 | $6.39 | $6.48 | $6.33 | 111,188,520 |
| 2021-11-11 | $6.45 | $6.57 | $6.41 | $6.51 | $6.36 | 112,509,310 |
| 2021-11-10 | $6.54 | $6.58 | $6.35 | $6.44 | $6.29 | 149,976,380 |
| 2021-11-09 | $6.64 | $6.79 | $6.49 | $6.63 | $6.48 | 158,762,140 |
| 2021-11-08 | $6.66 | $6.66 | $6.33 | $6.55 | $6.40 | 192,800,950 |
| 2021-11-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.01 | 270,433,820 |
| 2021-11-04 | $7.36 | $7.40 | $7.05 | $7.17 | $7.01 | 225,914,760 |
| 2021-11-03 | $7.00 | $7.44 | $6.88 | $7.19 | $7.03 | 289,697,450 |
| 2021-11-02 | $6.74 | $7.25 | $6.73 | $6.95 | $6.79 | 302,347,470 |
| 2021-11-01 | $6.74 | $6.99 | $6.68 | $6.76 | $6.61 | 172,905,690 |
| 2021-10-29 | $6.91 | $7.06 | $6.53 | $6.85 | $6.69 | 239,076,860 |
| 2021-10-28 | $7.10 | $7.28 | $6.83 | $7.01 | $6.85 | 223,422,220 |
| 2021-10-27 | $6.92 | $7.23 | $6.86 | $7.10 | $6.94 | 208,926,310 |
| 2021-10-26 | $6.82 | $7.15 | $6.77 | $6.93 | $6.77 | 210,047,490 |
| 2021-10-25 | $6.51 | $6.88 | $6.46 | $6.80 | $6.64 | 228,325,200 |
| 2021-10-22 | $6.66 | $6.67 | $6.43 | $6.47 | $6.32 | 164,724,490 |
| 2021-10-21 | $6.63 | $6.80 | $6.55 | $6.66 | $6.51 | 173,003,250 |
| 2021-10-20 | $6.43 | $6.72 | $6.41 | $6.63 | $6.48 | 211,956,580 |
| 2021-10-19 | $6.48 | $6.57 | $6.35 | $6.51 | $6.36 | 189,079,640 |
| 2021-10-18 | $6.41 | $6.62 | $6.29 | $6.58 | $6.43 | 236,939,100 |
| 2021-10-15 | $6.34 | $6.49 | $6.26 | $6.34 | $6.19 | 255,420,500 |
| 2021-10-14 | $6.25 | $6.44 | $6.16 | $6.29 | $6.15 | 197,695,010 |
| 2021-10-13 | $6.58 | $6.59 | $6.12 | $6.27 | $6.13 | 251,564,480 |
| 2021-10-12 | $6.82 | $6.95 | $6.43 | $6.59 | $6.44 | 300,388,510 |
| 2021-10-11 | $7.15 | $7.23 | $6.72 | $6.91 | $6.75 | 224,471,630 |
| 2021-10-08 | $7.30 | $7.35 | $6.84 | $7.12 | $6.96 | 321,349,800 |
| 2021-10-07 | $7.21 | $7.21 | $7.21 | $7.21 | $7.04 | 0 |
| 2021-10-06 | $7.21 | $7.21 | $7.21 | $7.21 | $7.04 | 0 |
| 2021-09-30 | $7.20 | $7.37 | $6.80 | $7.21 | $7.04 | 369,209,520 |
| 2021-09-29 | $7.50 | $7.55 | $7.09 | $7.28 | $7.11 | 366,050,470 |
| 2021-09-28 | $7.23 | $7.80 | $7.20 | $7.70 | $7.52 | 425,023,090 |
| 2021-09-27 | $7.87 | $8.00 | $7.16 | $7.39 | $7.22 | 412,510,580 |
| 2021-09-24 | $7.72 | $7.96 | $7.49 | $7.61 | $7.44 | 347,811,690 |
| 2021-09-23 | $7.79 | $8.31 | $7.77 | $7.87 | $7.69 | 629,779,150 |
| 2021-09-22 | $6.88 | $7.59 | $6.87 | $7.59 | $7.42 | 499,444,640 |
| 2021-09-21 | $6.90 | $6.90 | $6.90 | $6.90 | $6.74 | 0 |
| 2021-09-20 | $6.90 | $6.90 | $6.90 | $6.90 | $6.74 | 0 |
| 2021-09-17 | $6.57 | $7.05 | $6.55 | $6.90 | $6.74 | 351,247,420 |
| 2021-09-16 | $6.86 | $7.00 | $6.54 | $6.62 | $6.47 | 227,601,910 |
| 2021-09-15 | $6.78 | $6.92 | $6.64 | $6.70 | $6.55 | 232,860,640 |
| 2021-09-14 | $7.18 | $7.18 | $6.69 | $6.78 | $6.62 | 356,789,650 |
| 2021-09-13 | $6.95 | $7.42 | $6.95 | $7.22 | $7.05 | 401,961,630 |
| 2021-09-10 | $6.95 | $7.33 | $6.86 | $6.91 | $6.75 | 407,331,540 |
| 2021-09-09 | $6.49 | $7.13 | $6.36 | $7.03 | $6.87 | 722,575,920 |
| 2021-09-08 | $5.90 | $6.48 | $5.90 | $6.48 | $6.33 | 324,467,440 |
| 2021-09-07 | $5.85 | $5.91 | $5.80 | $5.89 | $5.76 | 137,884,010 |
| 2021-09-06 | $5.68 | $5.95 | $5.65 | $5.90 | $5.76 | 223,685,290 |
| 2021-09-03 | $5.73 | $5.92 | $5.65 | $5.68 | $5.55 | 236,240,760 |
| 2021-09-02 | $5.60 | $5.75 | $5.54 | $5.71 | $5.58 | 195,906,320 |
| 2021-09-01 | $5.50 | $5.68 | $5.50 | $5.57 | $5.44 | 188,933,510 |
| 2021-08-31 | $5.27 | $5.54 | $5.25 | $5.48 | $5.35 | 200,990,010 |
| 2021-08-30 | $5.31 | $5.35 | $5.19 | $5.23 | $5.11 | 113,914,600 |
| 2021-08-27 | $5.33 | $5.41 | $5.28 | $5.29 | $5.17 | 95,630,760 |
| 2021-08-26 | $5.26 | $5.37 | $5.26 | $5.28 | $5.16 | 85,456,330 |
| 2021-08-25 | $5.23 | $5.32 | $5.16 | $5.31 | $5.19 | 117,109,210 |
| 2021-08-24 | $5.11 | $5.33 | $5.08 | $5.25 | $5.13 | 158,715,140 |
| 2021-08-23 | $5.17 | $5.22 | $5.11 | $5.12 | $5.00 | 88,170,350 |
| 2021-08-20 | $5.10 | $5.15 | $5.06 | $5.15 | $5.03 | 90,344,650 |
| 2021-08-19 | $5.13 | $5.13 | $5.06 | $5.10 | $4.98 | 68,162,610 |
| 2021-08-18 | $5.00 | $5.15 | $4.99 | $5.14 | $5.02 | 98,282,700 |
| 2021-08-17 | $5.05 | $5.13 | $4.97 | $4.99 | $4.88 | 74,077,720 |
| 2021-08-16 | $5.09 | $5.14 | $5.05 | $5.07 | $4.95 | 44,654,700 |
| 2021-08-13 | $5.08 | $5.14 | $5.04 | $5.09 | $4.97 | 62,622,120 |
| 2021-08-12 | $5.14 | $5.15 | $5.09 | $5.11 | $4.99 | 54,112,880 |
| 2021-08-11 | $5.14 | $5.18 | $5.07 | $5.11 | $4.99 | 75,301,510 |
| 2021-08-10 | $5.09 | $5.15 | $5.06 | $5.14 | $5.02 | 77,145,600 |
| 2021-08-09 | $5.02 | $5.13 | $4.96 | $5.09 | $4.97 | 94,727,050 |
| 2021-08-06 | $5.00 | $5.05 | $4.95 | $5.02 | $4.91 | 62,775,020 |
| 2021-08-05 | $4.90 | $5.04 | $4.90 | $4.98 | $4.87 | 73,366,800 |
| 2021-08-04 | $4.92 | $4.94 | $4.89 | $4.91 | $4.80 | 47,635,920 |
| 2021-08-03 | $4.90 | $4.95 | $4.88 | $4.93 | $4.82 | 80,930,910 |
| 2021-08-02 | $4.79 | $4.94 | $4.73 | $4.91 | $4.80 | 94,205,600 |
| 2021-07-30 | $4.68 | $4.82 | $4.66 | $4.80 | $4.69 | 40,976,460 |
| 2021-07-29 | $4.67 | $4.71 | $4.63 | $4.69 | $4.58 | 35,896,530 |
| 2021-07-28 | $4.73 | $4.76 | $4.62 | $4.64 | $4.53 | 42,257,480 |
| 2021-07-27 | $4.85 | $4.85 | $4.74 | $4.75 | $4.64 | 56,946,390 |
| 2021-07-26 | $4.83 | $4.88 | $4.80 | $4.84 | $4.73 | 47,745,580 |
| 2021-07-23 | $4.83 | $4.86 | $4.81 | $4.83 | $4.72 | 36,068,380 |
| 2021-07-22 | $4.81 | $4.88 | $4.80 | $4.86 | $4.75 | 44,253,910 |
| 2021-07-21 | $4.84 | $4.85 | $4.77 | $4.81 | $4.70 | 43,412,240 |
| 2021-07-20 | $4.78 | $4.89 | $4.76 | $4.83 | $4.72 | 62,363,390 |
| 2021-07-19 | $4.75 | $4.82 | $4.70 | $4.80 | $4.69 | 44,009,040 |
| 2021-07-16 | $4.81 | $4.83 | $4.75 | $4.75 | $4.64 | 42,972,330 |
| 2021-07-15 | $4.95 | $4.95 | $4.84 | $4.91 | $4.67 | 60,094,680 |
| 2021-07-14 | $4.99 | $5.01 | $4.92 | $4.95 | $4.71 | 57,914,320 |
| 2021-07-13 | $4.97 | $4.98 | $4.92 | $4.98 | $4.74 | 58,906,990 |
| 2021-07-12 | $4.99 | $5.03 | $4.92 | $4.96 | $4.72 | 63,906,680 |
| 2021-07-09 | $4.98 | $4.98 | $4.92 | $4.95 | $4.71 | 56,498,140 |
| 2021-07-08 | $5.15 | $5.18 | $4.96 | $4.99 | $4.75 | 112,670,680 |
| 2021-07-07 | $5.17 | $5.21 | $5.12 | $5.17 | $4.92 | 40,678,900 |
| 2021-07-06 | $5.08 | $5.18 | $5.04 | $5.17 | $4.92 | 50,741,690 |
| 2021-07-05 | $5.04 | $5.08 | $5.00 | $5.08 | $4.83 | 25,077,220 |
| 2021-07-02 | $5.10 | $5.15 | $5.03 | $5.04 | $4.79 | 42,448,370 |
| 2021-07-01 | $5.12 | $5.15 | $5.06 | $5.09 | $4.84 | 36,936,000 |
| 2021-06-30 | $5.06 | $5.08 | $5.03 | $5.06 | $4.81 | 17,165,290 |
| 2021-06-29 | $5.10 | $5.11 | $5.04 | $5.07 | $4.82 | 25,990,970 |
| 2021-06-28 | $5.14 | $5.19 | $5.09 | $5.11 | $4.86 | 33,253,890 |
| 2021-06-25 | $5.13 | $5.13 | $5.08 | $5.11 | $4.86 | 30,422,450 |
| 2021-06-24 | $5.13 | $5.18 | $5.07 | $5.14 | $4.89 | 46,943,870 |
| 2021-06-23 | $4.96 | $5.14 | $4.96 | $5.12 | $4.87 | 61,138,030 |
| 2021-06-22 | $4.91 | $4.98 | $4.91 | $4.95 | $4.71 | 23,697,530 |
| 2021-06-21 | $4.96 | $4.97 | $4.90 | $4.92 | $4.68 | 31,402,490 |
| 2021-06-18 | $4.99 | $5.00 | $4.94 | $4.97 | $4.73 | 28,134,680 |
| 2021-06-17 | $5.01 | $5.04 | $4.97 | $4.98 | $4.74 | 25,731,800 |
| 2021-06-16 | $5.00 | $5.09 | $4.94 | $5.02 | $4.77 | 48,284,100 |
| 2021-06-15 | $5.10 | $5.11 | $5.00 | $5.01 | $4.76 | 38,799,180 |
| 2021-06-14 | $5.10 | $5.10 | $5.10 | $5.10 | $4.85 | 0 |
| 2021-06-11 | $5.08 | $5.12 | $5.07 | $5.10 | $4.85 | 31,809,070 |
| 2021-06-10 | $5.09 | $5.11 | $5.07 | $5.08 | $4.83 | 23,637,140 |
| 2021-06-09 | $5.10 | $5.12 | $5.08 | $5.09 | $4.84 | 29,568,900 |
| 2021-06-08 | $5.11 | $5.13 | $5.09 | $5.11 | $4.86 | 23,996,510 |
| 2021-06-07 | $5.16 | $5.17 | $5.10 | $5.11 | $4.86 | 31,294,360 |
| 2021-06-04 | $5.21 | $5.21 | $5.14 | $5.16 | $4.91 | 24,383,260 |
| 2021-06-03 | $5.17 | $5.22 | $5.15 | $5.19 | $4.94 | 34,245,500 |
| 2021-06-02 | $5.16 | $5.18 | $5.14 | $5.16 | $4.91 | 30,050,370 |
| 2021-06-01 | $5.19 | $5.20 | $5.14 | $5.17 | $4.92 | 37,473,110 |
| 2021-05-31 | $5.25 | $5.26 | $5.16 | $5.21 | $4.96 | 36,978,590 |
| 2021-05-28 | $5.24 | $5.27 | $5.20 | $5.24 | $4.98 | 29,402,480 |
| 2021-05-27 | $5.24 | $5.27 | $5.23 | $5.24 | $4.98 | 28,349,210 |
| 2021-05-26 | $5.26 | $5.32 | $5.23 | $5.26 | $5.00 | 36,864,860 |
| 2021-05-25 | $5.19 | $5.27 | $5.14 | $5.27 | $5.01 | 44,192,530 |
| 2021-05-24 | $5.26 | $5.31 | $5.18 | $5.19 | $4.94 | 58,483,220 |
| 2021-05-21 | $5.30 | $5.35 | $5.21 | $5.25 | $4.99 | 67,160,890 |
| 2021-05-20 | $5.48 | $5.64 | $5.36 | $5.36 | $5.10 | 102,013,020 |
| 2021-05-19 | $5.39 | $5.43 | $5.35 | $5.39 | $5.13 | 41,158,320 |
| 2021-05-18 | $5.39 | $5.41 | $5.35 | $5.37 | $5.11 | 33,053,630 |
| 2021-05-17 | $5.34 | $5.41 | $5.31 | $5.37 | $5.11 | 39,737,550 |
| 2021-05-14 | $5.33 | $5.38 | $5.31 | $5.35 | $5.09 | 33,669,310 |
| 2021-05-13 | $5.32 | $5.38 | $5.29 | $5.30 | $5.04 | 33,161,290 |
| 2021-05-12 | $5.34 | $5.35 | $5.28 | $5.33 | $5.07 | 34,201,240 |
| 2021-05-11 | $5.36 | $5.41 | $5.33 | $5.34 | $5.08 | 33,106,200 |
| 2021-05-10 | $5.35 | $5.38 | $5.32 | $5.36 | $5.10 | 41,035,650 |
| 2021-05-07 | $5.23 | $5.39 | $5.23 | $5.36 | $5.10 | 67,016,410 |
| 2021-05-06 | $5.17 | $5.27 | $5.17 | $5.23 | $4.97 | 33,022,210 |
| 2021-05-05 | $5.22 | $5.22 | $5.22 | $5.22 | $4.96 | 0 |
| 2021-05-04 | $5.22 | $5.22 | $5.22 | $5.22 | $4.96 | 0 |
| 2021-04-30 | $5.23 | $5.24 | $5.15 | $5.22 | $4.96 | 30,800,580 |
| 2021-04-29 | $5.23 | $5.26 | $5.19 | $5.23 | $4.97 | 32,021,850 |
| 2021-04-28 | $5.10 | $5.25 | $5.08 | $5.24 | $4.98 | 53,977,070 |
| 2021-04-27 | $5.15 | $5.16 | $5.04 | $5.07 | $4.82 | 37,842,870 |
| 2021-04-26 | $5.10 | $5.19 | $5.08 | $5.11 | $4.86 | 42,750,380 |
| 2021-04-23 | $5.25 | $5.27 | $5.10 | $5.10 | $4.85 | 58,253,310 |
| 2021-04-22 | $5.26 | $5.28 | $5.23 | $5.24 | $4.98 | 22,237,500 |
| 2021-04-21 | $5.29 | $5.30 | $5.24 | $5.24 | $4.98 | 32,613,910 |
| 2021-04-20 | $5.33 | $5.34 | $5.29 | $5.31 | $5.05 | 28,728,940 |
| 2021-04-19 | $5.28 | $5.34 | $5.28 | $5.32 | $5.06 | 40,026,010 |
| 2021-04-16 | $5.25 | $5.36 | $5.23 | $5.33 | $5.07 | 47,721,080 |
| 2021-04-15 | $5.36 | $5.37 | $5.24 | $5.26 | $5.00 | 57,257,100 |
| 2021-04-14 | $5.24 | $5.44 | $5.23 | $5.41 | $5.15 | 77,900,140 |
| 2021-04-13 | $5.27 | $5.30 | $5.22 | $5.25 | $4.99 | 34,585,300 |
| 2021-04-12 | $5.26 | $5.34 | $5.24 | $5.29 | $5.03 | 43,388,170 |
| 2021-04-09 | $5.31 | $5.35 | $5.27 | $5.28 | $5.02 | 47,049,440 |
| 2021-04-08 | $5.38 | $5.39 | $5.32 | $5.34 | $5.08 | 39,060,200 |
| 2021-04-07 | $5.34 | $5.44 | $5.33 | $5.40 | $5.14 | 53,431,310 |
| 2021-04-06 | $5.32 | $5.36 | $5.26 | $5.34 | $5.08 | 42,022,650 |
| 2021-04-05 | $5.32 | $5.32 | $5.32 | $5.32 | $5.06 | 0 |
| 2021-04-02 | $5.49 | $5.50 | $5.31 | $5.32 | $5.06 | 78,850,940 |
| 2021-04-01 | $5.48 | $5.54 | $5.42 | $5.45 | $5.18 | 53,354,690 |
| 2021-03-31 | $5.38 | $5.57 | $5.34 | $5.50 | $5.23 | 91,005,360 |
| 2021-03-30 | $5.47 | $5.48 | $5.33 | $5.39 | $5.13 | 74,622,570 |
| 2021-03-29 | $5.44 | $5.58 | $5.43 | $5.50 | $5.23 | 63,904,360 |
| 2021-03-26 | $5.37 | $5.52 | $5.35 | $5.48 | $5.21 | 79,557,170 |
| 2021-03-25 | $5.61 | $5.62 | $5.36 | $5.37 | $5.11 | 115,001,290 |
| 2021-03-24 | $5.48 | $5.69 | $5.46 | $5.65 | $5.37 | 108,865,230 |
| 2021-03-23 | $5.73 | $5.74 | $5.50 | $5.52 | $5.25 | 109,976,940 |
| 2021-03-22 | $5.55 | $5.73 | $5.51 | $5.71 | $5.43 | 143,713,430 |
| 2021-03-19 | $5.43 | $5.57 | $5.38 | $5.49 | $5.22 | 97,910,880 |
| 2021-03-18 | $5.46 | $5.58 | $5.43 | $5.48 | $5.21 | 88,748,780 |
| 2021-03-17 | $5.61 | $5.61 | $5.43 | $5.46 | $5.19 | 111,644,090 |
| 2021-03-16 | $5.67 | $5.74 | $5.52 | $5.66 | $5.38 | 138,083,580 |
| 2021-03-15 | $5.57 | $5.77 | $5.50 | $5.64 | $5.36 | 164,077,350 |
| 2021-03-12 | $5.32 | $5.77 | $5.27 | $5.60 | $5.33 | 225,113,390 |
| 2021-03-11 | $5.26 | $5.36 | $5.20 | $5.33 | $5.07 | 75,361,080 |
| 2021-03-10 | $5.35 | $5.42 | $5.24 | $5.28 | $5.02 | 78,784,670 |
| 2021-03-09 | $5.40 | $5.50 | $5.20 | $5.32 | $5.06 | 128,848,680 |
| 2021-03-08 | $5.37 | $5.58 | $5.37 | $5.43 | $5.16 | 178,582,220 |
| 2021-03-05 | $5.23 | $5.29 | $5.13 | $5.22 | $4.96 | 54,908,110 |
| 2021-03-04 | $5.22 | $5.34 | $5.18 | $5.23 | $4.97 | 65,531,020 |
| 2021-03-03 | $5.18 | $5.28 | $5.13 | $5.26 | $5.00 | 58,846,700 |
| 2021-03-02 | $5.13 | $5.30 | $5.10 | $5.17 | $4.92 | 74,116,850 |
| 2021-03-01 | $5.17 | $5.18 | $5.05 | $5.11 | $4.86 | 64,273,880 |
| 2021-02-26 | $5.20 | $5.24 | $5.08 | $5.17 | $4.92 | 67,629,920 |
| 2021-02-25 | $5.20 | $5.32 | $5.17 | $5.27 | $5.01 | 81,502,550 |
| 2021-02-24 | $5.11 | $5.22 | $5.11 | $5.18 | $4.93 | 70,799,080 |
| 2021-02-23 | $5.18 | $5.24 | $5.09 | $5.12 | $4.87 | 63,359,410 |
| 2021-02-22 | $5.03 | $5.26 | $5.03 | $5.19 | $4.94 | 105,408,990 |
| 2021-02-19 | $4.89 | $5.03 | $4.88 | $5.03 | $4.78 | 48,869,130 |
| 2021-02-18 | $4.88 | $4.94 | $4.84 | $4.91 | $4.67 | 48,144,260 |
| 2021-02-17 | $4.82 | $4.82 | $4.82 | $4.82 | $4.58 | 0 |
| 2021-02-16 | $4.82 | $4.82 | $4.82 | $4.82 | $4.58 | 0 |
| 2021-02-15 | $4.82 | $4.82 | $4.82 | $4.82 | $4.58 | 0 |
| 2021-02-12 | $4.82 | $4.82 | $4.82 | $4.82 | $4.58 | 0 |
| 2021-02-11 | $4.82 | $4.82 | $4.82 | $4.82 | $4.58 | 0 |
| 2021-02-10 | $4.82 | $4.86 | $4.80 | $4.82 | $4.58 | 30,718,810 |
| 2021-02-09 | $4.77 | $4.84 | $4.76 | $4.83 | $4.59 | 38,916,520 |
| 2021-02-08 | $4.69 | $4.77 | $4.66 | $4.76 | $4.53 | 34,039,050 |
| 2021-02-05 | $4.71 | $4.74 | $4.63 | $4.70 | $4.47 | 47,809,880 |
| 2021-02-04 | $4.92 | $4.94 | $4.59 | $4.72 | $4.49 | 125,632,100 |
| 2021-02-03 | $5.08 | $5.08 | $4.95 | $4.95 | $4.71 | 69,878,750 |
| 2021-02-02 | $5.15 | $5.19 | $5.06 | $5.09 | $4.84 | 66,758,340 |
| 2021-02-01 | $5.23 | $5.32 | $5.10 | $5.19 | $4.94 | 110,271,230 |
| 2021-01-29 | $5.11 | $5.23 | $5.03 | $5.15 | $4.90 | 94,121,670 |
| 2021-01-28 | $4.98 | $5.20 | $4.95 | $5.09 | $4.84 | 92,571,060 |
| 2021-01-27 | $5.03 | $5.09 | $4.99 | $5.03 | $4.78 | 54,434,610 |
| 2021-01-26 | $5.00 | $5.11 | $5.00 | $5.04 | $4.79 | 61,353,740 |
| 2021-01-25 | $4.95 | $5.07 | $4.92 | $5.05 | $4.80 | 63,727,810 |
| 2021-01-22 | $5.11 | $5.11 | $4.97 | $4.98 | $4.74 | 67,854,800 |
| 2021-01-21 | $5.08 | $5.16 | $5.06 | $5.13 | $4.88 | 60,790,860 |
| 2021-01-20 | $5.09 | $5.14 | $5.06 | $5.10 | $4.85 | 49,283,780 |
| 2021-01-19 | $5.21 | $5.22 | $5.08 | $5.10 | $4.85 | 81,925,040 |
| 2021-01-18 | $5.18 | $5.27 | $5.16 | $5.22 | $4.96 | 85,172,180 |
| 2021-01-15 | $5.37 | $5.37 | $5.17 | $5.20 | $4.95 | 132,533,450 |
| 2021-01-14 | $5.19 | $5.68 | $5.16 | $5.41 | $5.15 | 245,891,780 |
| 2021-01-13 | $4.85 | $5.35 | $4.82 | $5.25 | $4.99 | 221,119,240 |
| 2021-01-12 | $4.83 | $4.91 | $4.81 | $4.89 | $4.65 | 58,988,910 |
| 2021-01-11 | $4.99 | $4.99 | $4.84 | $4.85 | $4.61 | 69,394,870 |
| 2021-01-08 | $5.04 | $5.08 | $4.96 | $5.02 | $4.77 | 72,844,880 |
| 2021-01-07 | $4.97 | $5.08 | $4.92 | $5.02 | $4.77 | 83,411,320 |
| 2021-01-06 | $4.85 | $5.04 | $4.81 | $5.01 | $4.76 | 101,471,320 |
| 2021-01-05 | $4.87 | $4.89 | $4.75 | $4.86 | $4.62 | 89,455,050 |
| 2021-01-04 | $4.92 | $4.95 | $4.85 | $4.95 | $4.71 | 59,586,850 |
| 2021-01-01 | $4.92 | $4.92 | $4.92 | $4.92 | $4.68 | 0 |
| 2020-12-31 | $4.87 | $4.98 | $4.87 | $4.92 | $4.68 | 50,331,850 |
| 2020-12-30 | $4.89 | $4.95 | $4.83 | $4.86 | $4.62 | 56,332,560 |
| 2020-12-29 | $5.03 | $5.03 | $4.87 | $4.90 | $4.66 | 76,417,760 |
| 2020-12-28 | $5.05 | $5.13 | $4.96 | $5.03 | $4.78 | 97,516,610 |
| 2020-12-25 | $4.88 | $5.09 | $4.86 | $5.05 | $4.80 | 120,409,850 |
| 2020-12-24 | $4.92 | $4.97 | $4.82 | $4.91 | $4.67 | 54,262,120 |
| 2020-12-23 | $4.75 | $4.99 | $4.75 | $4.93 | $4.69 | 82,402,130 |
| 2020-12-22 | $4.82 | $4.89 | $4.74 | $4.76 | $4.53 | 49,440,890 |
| 2020-12-21 | $4.85 | $4.89 | $4.80 | $4.82 | $4.58 | 49,884,420 |
| 2020-12-18 | $4.75 | $4.92 | $4.75 | $4.85 | $4.61 | 81,578,310 |
| 2020-12-17 | $4.64 | $4.74 | $4.62 | $4.74 | $4.51 | 32,182,590 |
| 2020-12-16 | $4.69 | $4.70 | $4.62 | $4.63 | $4.40 | 20,037,020 |
| 2020-12-15 | $4.65 | $4.70 | $4.61 | $4.67 | $4.44 | 24,088,180 |
| 2020-12-14 | $4.69 | $4.71 | $4.64 | $4.65 | $4.42 | 23,298,160 |
| 2020-12-11 | $4.67 | $4.71 | $4.61 | $4.67 | $4.44 | 37,559,920 |
| 2020-12-10 | $4.70 | $4.71 | $4.65 | $4.67 | $4.44 | 27,560,750 |
| 2020-12-09 | $4.74 | $4.79 | $4.69 | $4.69 | $4.46 | 28,990,370 |
| 2020-12-08 | $4.73 | $4.77 | $4.73 | $4.74 | $4.51 | 30,218,240 |
| 2020-12-07 | $4.83 | $4.85 | $4.74 | $4.74 | $4.51 | 36,022,360 |
| 2020-12-04 | $4.83 | $4.84 | $4.76 | $4.83 | $4.59 | 33,635,760 |
| 2020-12-03 | $4.89 | $4.90 | $4.82 | $4.84 | $4.60 | 47,570,560 |
| 2020-12-02 | $4.94 | $4.97 | $4.88 | $4.91 | $4.67 | 49,936,600 |
| 2020-12-01 | $4.90 | $4.92 | $4.83 | $4.92 | $4.68 | 61,330,090 |
| 2020-11-30 | $4.85 | $5.03 | $4.82 | $4.91 | $4.67 | 119,687,010 |
| 2020-11-27 | $4.80 | $4.96 | $4.77 | $4.85 | $4.61 | 96,162,410 |
| 2020-11-26 | $4.69 | $4.81 | $4.68 | $4.79 | $4.56 | 65,492,770 |
| 2020-11-25 | $4.74 | $4.76 | $4.68 | $4.69 | $4.46 | 40,659,850 |
| 2020-11-24 | $4.72 | $4.77 | $4.71 | $4.73 | $4.50 | 36,731,360 |
| 2020-11-23 | $4.67 | $4.76 | $4.64 | $4.73 | $4.50 | 54,805,340 |
| 2020-11-20 | $4.67 | $4.72 | $4.65 | $4.68 | $4.45 | 29,014,450 |
| 2020-11-19 | $4.68 | $4.71 | $4.66 | $4.68 | $4.45 | 22,168,560 |
| 2020-11-18 | $4.70 | $4.72 | $4.67 | $4.70 | $4.47 | 29,116,870 |
| 2020-11-17 | $4.72 | $4.72 | $4.67 | $4.71 | $4.48 | 27,384,130 |
| 2020-11-16 | $4.59 | $4.73 | $4.58 | $4.73 | $4.50 | 48,058,310 |
| 2020-11-13 | $4.60 | $4.62 | $4.54 | $4.57 | $4.35 | 24,030,090 |
| 2020-11-12 | $4.66 | $4.70 | $4.61 | $4.62 | $4.39 | 25,562,320 |
| 2020-11-11 | $4.66 | $4.72 | $4.64 | $4.67 | $4.44 | 32,881,350 |
| 2020-11-10 | $4.71 | $4.75 | $4.63 | $4.67 | $4.44 | 33,547,560 |
| 2020-11-09 | $4.66 | $4.71 | $4.65 | $4.70 | $4.47 | 45,817,640 |
| 2020-11-06 | $4.62 | $4.66 | $4.59 | $4.66 | $4.43 | 36,925,680 |
| 2020-11-05 | $4.61 | $4.64 | $4.57 | $4.64 | $4.41 | 36,445,970 |
| 2020-11-04 | $4.61 | $4.62 | $4.57 | $4.60 | $4.37 | 23,501,240 |
| 2020-11-03 | $4.62 | $4.63 | $4.57 | $4.61 | $4.38 | 38,933,790 |
| 2020-11-02 | $4.45 | $4.61 | $4.44 | $4.61 | $4.38 | 78,391,250 |
| 2020-10-30 | $4.50 | $4.54 | $4.41 | $4.43 | $4.21 | 34,503,510 |
| 2020-10-29 | $4.44 | $4.53 | $4.43 | $4.50 | $4.28 | 43,188,720 |
| 2020-10-28 | $4.44 | $4.45 | $4.39 | $4.45 | $4.23 | 18,016,910 |
| 2020-10-27 | $4.45 | $4.48 | $4.42 | $4.44 | $4.22 | 17,370,710 |
| 2020-10-26 | $4.48 | $4.48 | $4.44 | $4.46 | $4.24 | 14,235,870 |
| 2020-10-23 | $4.49 | $4.51 | $4.45 | $4.47 | $4.25 | 19,611,400 |
| 2020-10-22 | $4.52 | $4.52 | $4.47 | $4.49 | $4.27 | 15,928,290 |
| 2020-10-21 | $4.53 | $4.54 | $4.49 | $4.53 | $4.31 | 15,103,990 |
| 2020-10-20 | $4.49 | $4.55 | $4.49 | $4.54 | $4.32 | 18,060,850 |
| 2020-10-19 | $4.57 | $4.61 | $4.50 | $4.50 | $4.28 | 37,833,630 |
| 2020-10-16 | $4.56 | $4.60 | $4.55 | $4.59 | $4.37 | 25,998,690 |
| 2020-10-15 | $4.58 | $4.59 | $4.55 | $4.56 | $4.34 | 20,297,940 |
| 2020-10-14 | $4.53 | $4.63 | $4.48 | $4.60 | $4.37 | 43,309,350 |
| 2020-10-13 | $4.55 | $4.55 | $4.50 | $4.52 | $4.30 | 17,240,470 |
| 2020-10-12 | $4.48 | $4.56 | $4.47 | $4.55 | $4.33 | 26,839,040 |
| 2020-10-09 | $4.43 | $4.48 | $4.42 | $4.46 | $4.24 | 18,933,770 |
| 2020-10-08 | $4.39 | $4.39 | $4.39 | $4.39 | $4.18 | 0 |
| 2020-10-07 | $4.39 | $4.39 | $4.39 | $4.39 | $4.18 | 0 |
| 2020-10-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.18 | 0 |
| 2020-10-05 | $4.39 | $4.39 | $4.39 | $4.39 | $4.18 | 0 |
| 2020-10-02 | $4.39 | $4.39 | $4.39 | $4.39 | $4.18 | 0 |
| 2020-10-01 | $4.39 | $4.39 | $4.39 | $4.39 | $4.18 | 0 |
| 2020-09-30 | $4.43 | $4.44 | $4.35 | $4.39 | $4.18 | 17,894,370 |
| 2020-09-29 | $4.42 | $4.44 | $4.41 | $4.42 | $4.20 | 15,274,390 |
| 2020-09-28 | $4.38 | $4.43 | $4.37 | $4.41 | $4.19 | 21,086,520 |
| 2020-09-25 | $4.40 | $4.41 | $4.36 | $4.38 | $4.17 | 18,948,300 |
| 2020-09-24 | $4.45 | $4.46 | $4.37 | $4.39 | $4.18 | 30,141,280 |
| 2020-09-23 | $4.53 | $4.54 | $4.44 | $4.46 | $4.24 | 28,350,040 |
| 2020-09-22 | $4.55 | $4.57 | $4.51 | $4.51 | $4.29 | 23,685,860 |
| 2020-09-21 | $4.61 | $4.62 | $4.57 | $4.58 | $4.36 | 19,428,200 |
| 2020-09-18 | $4.53 | $4.61 | $4.52 | $4.61 | $4.38 | 27,406,450 |
| 2020-09-17 | $4.56 | $4.57 | $4.51 | $4.53 | $4.31 | 17,189,110 |
| 2020-09-16 | $4.53 | $4.60 | $4.49 | $4.56 | $4.34 | 24,402,100 |
| 2020-09-15 | $4.58 | $4.59 | $4.52 | $4.55 | $4.33 | 18,006,520 |
| 2020-09-14 | $4.55 | $4.59 | $4.54 | $4.57 | $4.35 | 22,183,670 |
| 2020-09-11 | $4.55 | $4.57 | $4.48 | $4.54 | $4.32 | 30,863,490 |
| 2020-09-10 | $4.68 | $4.69 | $4.56 | $4.57 | $4.35 | 44,155,280 |
| 2020-09-09 | $4.63 | $4.73 | $4.61 | $4.65 | $4.42 | 41,491,410 |
| 2020-09-08 | $4.65 | $4.69 | $4.58 | $4.68 | $4.45 | 42,631,260 |
| 2020-09-07 | $4.77 | $4.79 | $4.63 | $4.63 | $4.40 | 59,994,780 |
| 2020-09-04 | $4.70 | $4.77 | $4.65 | $4.73 | $4.50 | 74,715,890 |
| 2020-09-03 | $4.73 | $4.97 | $4.73 | $4.83 | $4.59 | 154,811,800 |
| 2020-09-02 | $4.68 | $4.71 | $4.60 | $4.66 | $4.43 | 34,667,940 |
| 2020-09-01 | $4.65 | $4.71 | $4.61 | $4.67 | $4.44 | 32,736,840 |
| 2020-08-31 | $4.60 | $4.72 | $4.59 | $4.66 | $4.43 | 51,909,930 |
| 2020-08-28 | $4.60 | $4.62 | $4.54 | $4.61 | $4.38 | 35,340,150 |
| 2020-08-27 | $4.58 | $4.63 | $4.53 | $4.60 | $4.37 | 29,157,900 |
| 2020-08-26 | $4.64 | $4.66 | $4.55 | $4.57 | $4.35 | 41,515,420 |
| 2020-08-25 | $4.78 | $4.78 | $4.63 | $4.64 | $4.41 | 50,194,740 |
| 2020-08-24 | $4.68 | $4.82 | $4.66 | $4.74 | $4.51 | 71,719,530 |
| 2020-08-21 | $4.67 | $4.75 | $4.63 | $4.70 | $4.47 | 112,582,630 |
| 2020-08-20 | $4.59 | $4.62 | $4.51 | $4.53 | $4.31 | 43,590,380 |
| 2020-08-19 | $4.60 | $4.70 | $4.54 | $4.62 | $4.39 | 74,639,480 |
| 2020-08-18 | $4.59 | $4.67 | $4.56 | $4.61 | $4.38 | 53,163,990 |
| 2020-08-17 | $4.55 | $4.59 | $4.51 | $4.58 | $4.36 | 46,683,950 |
| 2020-08-14 | $4.55 | $4.55 | $4.48 | $4.54 | $4.32 | 53,049,820 |
| 2020-08-13 | $4.66 | $4.66 | $4.54 | $4.58 | $4.36 | 74,082,440 |
| 2020-08-12 | $4.56 | $4.73 | $4.51 | $4.68 | $4.45 | 128,680,120 |
| 2020-08-11 | $4.49 | $4.79 | $4.46 | $4.58 | $4.36 | 157,676,740 |
| 2020-08-10 | $4.33 | $4.50 | $4.31 | $4.46 | $4.24 | 72,564,080 |
| 2020-08-07 | $4.37 | $4.37 | $4.30 | $4.33 | $4.12 | 31,777,260 |
| 2020-08-06 | $4.38 | $4.40 | $4.31 | $4.38 | $4.17 | 41,851,120 |
| 2020-08-05 | $4.42 | $4.43 | $4.37 | $4.38 | $4.17 | 32,968,470 |
| 2020-08-04 | $4.44 | $4.45 | $4.39 | $4.42 | $4.20 | 37,772,190 |
| 2020-08-03 | $4.36 | $4.43 | $4.34 | $4.42 | $4.20 | 45,563,680 |
| 2020-07-31 | $4.35 | $4.39 | $4.32 | $4.34 | $4.13 | 32,046,590 |
| 2020-07-30 | $4.36 | $4.38 | $4.33 | $4.35 | $4.14 | 23,304,500 |
| 2020-07-29 | $4.30 | $4.36 | $4.27 | $4.35 | $4.14 | 30,138,590 |
| 2020-07-28 | $4.32 | $4.35 | $4.28 | $4.29 | $4.08 | 23,202,840 |
| 2020-07-27 | $4.29 | $4.37 | $4.28 | $4.31 | $4.10 | 29,679,540 |
| 2020-07-24 | $4.40 | $4.42 | $4.28 | $4.31 | $4.10 | 45,233,820 |
| 2020-07-23 | $4.42 | $4.45 | $4.33 | $4.42 | $4.20 | 49,845,420 |
| 2020-07-22 | $4.45 | $4.49 | $4.40 | $4.44 | $4.22 | 37,776,310 |
| 2020-07-21 | $4.50 | $4.51 | $4.42 | $4.44 | $4.22 | 38,189,330 |
| 2020-07-20 | $4.32 | $4.49 | $4.32 | $4.48 | $4.26 | 56,717,170 |
| 2020-07-17 | $4.35 | $4.37 | $4.28 | $4.31 | $4.10 | 43,973,960 |
| 2020-07-16 | $4.56 | $4.64 | $4.45 | $4.45 | $4.12 | 66,577,250 |
| 2020-07-15 | $4.65 | $4.67 | $4.54 | $4.57 | $4.23 | 59,127,870 |
| 2020-07-14 | $4.61 | $4.68 | $4.57 | $4.66 | $4.31 | 88,440,150 |
| 2020-07-13 | $4.53 | $4.63 | $4.53 | $4.61 | $4.27 | 66,642,500 |
| 2020-07-10 | $4.65 | $4.66 | $4.53 | $4.53 | $4.19 | 76,467,460 |
| 2020-07-09 | $4.55 | $4.68 | $4.53 | $4.65 | $4.30 | 96,192,570 |
| 2020-07-08 | $4.45 | $4.57 | $4.43 | $4.55 | $4.21 | 94,179,690 |
| 2020-07-07 | $4.58 | $4.66 | $4.47 | $4.47 | $4.14 | 111,918,810 |
| 2020-07-06 | $4.35 | $4.55 | $4.33 | $4.53 | $4.19 | 136,569,810 |
| 2020-07-03 | $4.25 | $4.37 | $4.25 | $4.33 | $4.01 | 74,131,410 |
| 2020-07-02 | $4.14 | $4.24 | $4.13 | $4.22 | $3.90 | 53,353,840 |
| 2020-07-01 | $4.09 | $4.15 | $4.08 | $4.15 | $3.84 | 31,975,790 |
| 2020-06-30 | $4.09 | $4.11 | $4.08 | $4.09 | $3.78 | 17,343,120 |
| 2020-06-29 | $4.11 | $4.12 | $4.07 | $4.09 | $3.78 | 16,042,710 |
| 2020-06-26 | $4.12 | $4.12 | $4.12 | $4.12 | $3.81 | 0 |
| 2020-06-25 | $4.12 | $4.12 | $4.12 | $4.12 | $3.81 | 0 |
| 2020-06-24 | $4.10 | $4.12 | $4.09 | $4.12 | $3.81 | 14,807,310 |
| 2020-06-23 | $4.12 | $4.13 | $4.09 | $4.09 | $3.78 | 16,607,500 |
| 2020-06-22 | $4.14 | $4.16 | $4.12 | $4.12 | $3.81 | 20,498,560 |
| 2020-06-19 | $4.14 | $4.16 | $4.12 | $4.14 | $3.83 | 25,397,540 |
| 2020-06-18 | $4.09 | $4.16 | $4.09 | $4.14 | $3.83 | 29,095,660 |
| 2020-06-17 | $4.08 | $4.10 | $4.06 | $4.09 | $3.78 | 16,590,610 |
| 2020-06-16 | $4.06 | $4.08 | $4.05 | $4.08 | $3.78 | 13,947,200 |
| 2020-06-15 | $4.05 | $4.08 | $4.04 | $4.04 | $3.74 | 23,426,330 |
| 2020-06-12 | $4.04 | $4.08 | $4.03 | $4.07 | $3.77 | 29,488,560 |
| 2020-06-11 | $4.11 | $4.14 | $4.07 | $4.08 | $3.78 | 20,103,830 |
| 2020-06-10 | $4.14 | $4.14 | $4.09 | $4.11 | $3.80 | 18,082,150 |
| 2020-06-09 | $4.13 | $4.14 | $4.11 | $4.14 | $3.83 | 14,581,880 |
| 2020-06-08 | $4.12 | $4.14 | $4.11 | $4.12 | $3.81 | 15,721,800 |
| 2020-06-05 | $4.10 | $4.13 | $4.07 | $4.12 | $3.81 | 16,004,810 |
| 2020-06-04 | $4.14 | $4.14 | $4.08 | $4.09 | $3.78 | 16,863,250 |
| 2020-06-03 | $4.16 | $4.17 | $4.12 | $4.13 | $3.82 | 19,467,530 |
| 2020-06-02 | $4.10 | $4.18 | $4.09 | $4.16 | $3.85 | 31,843,970 |
| 2020-06-01 | $4.03 | $4.11 | $4.02 | $4.11 | $3.80 | 30,295,410 |
| 2020-05-29 | $4.08 | $4.08 | $4.03 | $4.03 | $3.73 | 30,931,050 |
| 2020-05-28 | $4.08 | $4.10 | $4.06 | $4.08 | $3.78 | 17,175,090 |
| 2020-05-27 | $4.09 | $4.10 | $4.07 | $4.07 | $3.77 | 15,589,830 |
| 2020-05-26 | $4.09 | $4.11 | $4.08 | $4.10 | $3.79 | 19,546,480 |
| 2020-05-25 | $4.10 | $4.12 | $4.08 | $4.09 | $3.78 | 12,834,600 |
| 2020-05-22 | $4.18 | $4.19 | $4.08 | $4.10 | $3.79 | 29,522,280 |
| 2020-05-21 | $4.24 | $4.24 | $4.18 | $4.18 | $3.87 | 20,794,490 |
| 2020-05-20 | $4.25 | $4.25 | $4.22 | $4.23 | $3.91 | 11,420,640 |
| 2020-05-19 | $4.25 | $4.27 | $4.24 | $4.25 | $3.93 | 11,404,360 |
| 2020-05-18 | $4.24 | $4.27 | $4.22 | $4.24 | $3.92 | 15,126,800 |
| 2020-05-15 | $4.25 | $4.28 | $4.24 | $4.24 | $3.92 | 10,849,150 |
| 2020-05-14 | $4.27 | $4.28 | $4.23 | $4.24 | $3.92 | 17,214,090 |
| 2020-05-13 | $4.28 | $4.30 | $4.27 | $4.29 | $3.97 | 17,204,870 |
| 2020-05-12 | $4.32 | $4.34 | $4.29 | $4.30 | $3.98 | 16,699,660 |
| 2020-05-11 | $4.34 | $4.36 | $4.31 | $4.32 | $4.00 | 22,647,620 |
| 2020-05-08 | $4.32 | $4.36 | $4.28 | $4.34 | $4.02 | 29,808,680 |
| 2020-05-07 | $4.35 | $4.35 | $4.30 | $4.31 | $3.99 | 17,301,250 |
| 2020-05-06 | $4.31 | $4.36 | $4.28 | $4.35 | $4.03 | 21,328,130 |
| 2020-05-05 | $4.33 | $4.33 | $4.33 | $4.33 | $4.01 | 0 |
| 2020-05-04 | $4.33 | $4.33 | $4.33 | $4.33 | $4.01 | 0 |
| 2020-05-01 | $4.33 | $4.33 | $4.33 | $4.33 | $4.01 | 0 |
| 2020-04-30 | $4.27 | $4.34 | $4.26 | $4.33 | $4.01 | 19,333,400 |
| 2020-04-29 | $4.25 | $4.28 | $4.23 | $4.26 | $3.94 | 11,344,060 |
| 2020-04-28 | $4.33 | $4.35 | $4.22 | $4.25 | $3.93 | 23,182,910 |
| 2020-04-27 | $4.34 | $4.36 | $4.32 | $4.34 | $4.02 | 17,748,030 |
| 2020-04-24 | $4.40 | $4.41 | $4.32 | $4.34 | $4.02 | 23,797,860 |
| 2020-04-23 | $4.46 | $4.48 | $4.39 | $4.41 | $4.08 | 22,882,020 |
| 2020-04-22 | $4.48 | $4.49 | $4.45 | $4.46 | $4.13 | 13,564,200 |
| 2020-04-21 | $4.48 | $4.50 | $4.43 | $4.49 | $4.15 | 22,862,280 |
| 2020-04-20 | $4.45 | $4.49 | $4.43 | $4.48 | $4.15 | 18,835,610 |
| 2020-04-17 | $4.47 | $4.48 | $4.45 | $4.45 | $4.12 | 13,592,590 |
| 2020-04-16 | $4.45 | $4.48 | $4.43 | $4.47 | $4.14 | 11,843,700 |
| 2020-04-15 | $4.48 | $4.51 | $4.45 | $4.45 | $4.12 | 19,252,350 |
| 2020-04-14 | $4.44 | $4.48 | $4.43 | $4.47 | $4.14 | 13,914,730 |
| 2020-04-13 | $4.42 | $4.47 | $4.41 | $4.45 | $4.12 | 10,478,250 |
| 2020-04-10 | $4.49 | $4.49 | $4.43 | $4.44 | $4.11 | 12,081,010 |
| 2020-04-09 | $4.49 | $4.52 | $4.47 | $4.47 | $4.14 | 12,069,080 |
| 2020-04-08 | $4.48 | $4.50 | $4.45 | $4.49 | $4.15 | 18,070,310 |
| 2020-04-07 | $4.43 | $4.49 | $4.43 | $4.48 | $4.15 | 24,517,380 |
| 2020-04-06 | $4.39 | $4.39 | $4.39 | $4.39 | $4.06 | 0 |
| 2020-04-03 | $4.42 | $4.42 | $4.38 | $4.39 | $4.06 | 8,341,150 |
| 2020-04-02 | $4.35 | $4.41 | $4.35 | $4.41 | $4.08 | 12,746,580 |
| 2020-04-01 | $4.39 | $4.44 | $4.37 | $4.37 | $4.04 | 13,243,520 |
| 2020-03-31 | $4.42 | $4.44 | $4.38 | $4.40 | $4.07 | 12,902,990 |
| 2020-03-30 | $4.42 | $4.43 | $4.37 | $4.38 | $4.05 | 19,128,850 |
| 2020-03-27 | $4.46 | $4.49 | $4.44 | $4.46 | $4.13 | 17,159,530 |
| 2020-03-26 | $4.44 | $4.46 | $4.42 | $4.43 | $4.10 | 16,269,290 |
| 2020-03-25 | $4.45 | $4.47 | $4.42 | $4.46 | $4.13 | 21,943,860 |
| 2020-03-24 | $4.36 | $4.40 | $4.32 | $4.40 | $4.07 | 25,446,410 |
| 2020-03-23 | $4.40 | $4.40 | $4.33 | $4.34 | $4.02 | 28,134,410 |
| 2020-03-20 | $4.45 | $4.48 | $4.40 | $4.44 | $4.11 | 29,609,450 |
| 2020-03-19 | $4.45 | $4.48 | $4.37 | $4.43 | $4.10 | 42,242,890 |
| 2020-03-18 | $4.51 | $4.54 | $4.47 | $4.47 | $4.14 | 33,391,870 |
| 2020-03-17 | $4.47 | $4.53 | $4.44 | $4.52 | $4.18 | 30,440,380 |
| 2020-03-16 | $4.58 | $4.60 | $4.46 | $4.48 | $4.15 | 34,948,510 |
| 2020-03-13 | $4.55 | $4.58 | $4.47 | $4.55 | $4.21 | 42,870,670 |
| 2020-03-12 | $4.65 | $4.67 | $4.62 | $4.62 | $4.27 | 24,392,790 |
| 2020-03-11 | $4.74 | $4.77 | $4.68 | $4.68 | $4.33 | 28,370,700 |
| 2020-03-10 | $4.65 | $4.74 | $4.62 | $4.74 | $4.39 | 36,136,790 |
| 2020-03-09 | $4.75 | $4.77 | $4.69 | $4.69 | $4.34 | 36,352,060 |
| 2020-03-06 | $4.87 | $4.88 | $4.80 | $4.81 | $4.45 | 44,302,100 |
| 2020-03-05 | $4.85 | $4.96 | $4.80 | $4.90 | $4.53 | 70,239,850 |
| 2020-03-04 | $4.78 | $4.84 | $4.76 | $4.80 | $4.44 | 41,608,290 |
| 2020-03-03 | $4.80 | $4.83 | $4.73 | $4.77 | $4.41 | 48,335,830 |
| 2020-03-02 | $4.57 | $4.79 | $4.57 | $4.77 | $4.41 | 55,402,840 |
| 2020-02-28 | $4.59 | $4.64 | $4.58 | $4.59 | $4.25 | 46,954,790 |
| 2020-02-27 | $4.70 | $4.73 | $4.66 | $4.68 | $4.33 | 32,614,440 |
| 2020-02-26 | $4.60 | $4.79 | $4.57 | $4.71 | $4.36 | 53,604,860 |
| 2020-02-25 | $4.68 | $4.68 | $4.58 | $4.64 | $4.29 | 37,255,890 |
| 2020-02-24 | $4.78 | $4.78 | $4.69 | $4.72 | $4.37 | 30,395,600 |
| 2020-02-21 | $4.81 | $4.81 | $4.76 | $4.78 | $4.42 | 28,031,140 |
| 2020-02-20 | $4.77 | $4.80 | $4.73 | $4.80 | $4.44 | 23,702,230 |
| 2020-02-19 | $4.78 | $4.79 | $4.75 | $4.76 | $4.40 | 22,462,760 |
| 2020-02-18 | $4.68 | $4.83 | $4.68 | $4.80 | $4.44 | 43,738,550 |
| 2020-02-17 | $4.57 | $4.69 | $4.56 | $4.68 | $4.33 | 32,506,950 |
| 2020-02-14 | $4.57 | $4.60 | $4.55 | $4.58 | $4.24 | 16,376,230 |
| 2020-02-13 | $4.62 | $4.62 | $4.57 | $4.59 | $4.25 | 21,263,800 |
| 2020-02-12 | $4.59 | $4.62 | $4.58 | $4.62 | $4.27 | 17,515,090 |
| 2020-02-11 | $4.61 | $4.65 | $4.58 | $4.61 | $4.27 | 21,634,650 |
| 2020-02-10 | $4.57 | $4.61 | $4.54 | $4.61 | $4.27 | 24,124,580 |
| 2020-02-07 | $4.55 | $4.64 | $4.51 | $4.60 | $4.26 | 24,918,700 |
| 2020-02-06 | $4.55 | $4.59 | $4.49 | $4.58 | $4.24 | 30,154,380 |
| 2020-02-05 | $4.52 | $4.61 | $4.49 | $4.55 | $4.21 | 33,857,110 |
| 2020-02-04 | $4.39 | $4.56 | $4.39 | $4.53 | $4.19 | 45,023,410 |
| 2020-02-03 | $4.38 | $4.55 | $4.37 | $4.43 | $4.10 | 80,923,160 |
| 2020-01-31 | $4.85 | $4.85 | $4.85 | $4.85 | $4.49 | 0 |
| 2020-01-30 | $4.85 | $4.85 | $4.85 | $4.85 | $4.49 | 0 |
| 2020-01-29 | $4.85 | $4.85 | $4.85 | $4.85 | $4.49 | 0 |
| 2020-01-28 | $4.85 | $4.85 | $4.85 | $4.85 | $4.49 | 0 |
| 2020-01-27 | $4.85 | $4.85 | $4.85 | $4.85 | $4.49 | 0 |
| 2020-01-24 | $4.85 | $4.85 | $4.85 | $4.85 | $4.49 | 0 |
| 2020-01-23 | $4.90 | $4.91 | $4.82 | $4.85 | $4.49 | 26,289,490 |
| 2020-01-22 | $4.94 | $4.94 | $4.87 | $4.92 | $4.55 | 19,581,560 |
| 2020-01-21 | $5.00 | $5.00 | $4.94 | $4.94 | $4.57 | 19,229,600 |
| 2020-01-20 | $4.99 | $5.00 | $4.96 | $5.00 | $4.63 | 18,948,730 |
| 2020-01-17 | $5.01 | $5.02 | $4.98 | $4.99 | $4.62 | 14,023,310 |
| 2020-01-16 | $5.03 | $5.04 | $4.99 | $5.00 | $4.63 | 16,216,940 |
| 2020-01-15 | $5.07 | $5.07 | $5.02 | $5.03 | $4.65 | 12,936,870 |
| 2020-01-14 | $5.06 | $5.09 | $5.05 | $5.07 | $4.69 | 19,729,700 |
| 2020-01-13 | $5.07 | $5.07 | $5.02 | $5.06 | $4.68 | 17,643,170 |
| 2020-01-10 | $5.12 | $5.12 | $5.06 | $5.08 | $4.70 | 17,264,780 |
| 2020-01-09 | $5.09 | $5.15 | $5.08 | $5.12 | $4.74 | 25,955,980 |
| 2020-01-08 | $5.12 | $5.13 | $5.05 | $5.07 | $4.69 | 22,304,060 |
| 2020-01-07 | $5.14 | $5.17 | $5.12 | $5.14 | $4.76 | 21,146,330 |
| 2020-01-06 | $5.09 | $5.15 | $5.07 | $5.13 | $4.75 | 31,548,870 |
| 2020-01-03 | $5.09 | $5.12 | $5.08 | $5.09 | $4.71 | 20,997,140 |
| 2020-01-02 | $5.03 | $5.10 | $5.02 | $5.09 | $4.71 | 30,741,090 |
| 2020-01-01 | $5.00 | $5.00 | $5.00 | $5.00 | $4.63 | 0 |
| 2019-12-31 | $5.02 | $5.03 | $4.99 | $5.00 | $4.63 | 26,872,610 |
| 2019-12-30 | $5.00 | $5.04 | $4.98 | $5.01 | $4.64 | 32,892,420 |
| 2019-12-27 | $5.00 | $5.05 | $4.99 | $5.01 | $4.64 | 20,889,200 |
| 2019-12-26 | $4.98 | $5.02 | $4.96 | $4.99 | $4.62 | 15,377,950 |
| 2019-12-25 | $5.07 | $5.07 | $4.97 | $4.98 | $4.61 | 34,667,920 |
| 2019-12-24 | $5.06 | $5.08 | $5.04 | $5.07 | $4.69 | 11,926,570 |
| 2019-12-23 | $5.10 | $5.12 | $5.04 | $5.06 | $4.68 | 19,556,100 |
| 2019-12-20 | $5.13 | $5.16 | $5.12 | $5.12 | $4.74 | 16,508,710 |
| 2019-12-19 | $5.15 | $5.18 | $5.11 | $5.13 | $4.75 | 19,311,780 |
| 2019-12-18 | $5.17 | $5.19 | $5.11 | $5.14 | $4.76 | 29,108,610 |
| 2019-12-17 | $5.10 | $5.18 | $5.09 | $5.14 | $4.76 | 29,179,460 |
| 2019-12-16 | $5.05 | $5.11 | $5.03 | $5.09 | $4.71 | 25,428,940 |
| 2019-12-13 | $4.97 | $5.07 | $4.96 | $5.02 | $4.65 | 41,014,320 |
| 2019-12-12 | $4.92 | $4.98 | $4.92 | $4.96 | $4.59 | 15,835,850 |
| 2019-12-11 | $4.92 | $4.95 | $4.90 | $4.94 | $4.57 | 14,252,200 |
| 2019-12-10 | $4.91 | $4.92 | $4.89 | $4.91 | $4.54 | 9,022,100 |
| 2019-12-09 | $4.89 | $4.94 | $4.86 | $4.93 | $4.56 | 14,207,250 |
| 2019-12-06 | $4.87 | $4.91 | $4.86 | $4.90 | $4.53 | 9,450,000 |
| 2019-12-05 | $4.91 | $4.91 | $4.84 | $4.87 | $4.51 | 11,771,220 |
| 2019-12-04 | $4.82 | $4.89 | $4.81 | $4.88 | $4.52 | 14,096,310 |
| 2019-12-03 | $4.81 | $4.84 | $4.78 | $4.82 | $4.46 | 10,360,320 |
| 2019-12-02 | $4.86 | $4.86 | $4.80 | $4.80 | $4.44 | 13,354,030 |
| 2019-11-29 | $4.84 | $4.86 | $4.83 | $4.86 | $4.50 | 9,498,950 |
| 2019-11-28 | $4.86 | $4.90 | $4.84 | $4.84 | $4.48 | 9,908,460 |
| 2019-11-27 | $4.91 | $4.92 | $4.87 | $4.88 | $4.52 | 15,746,180 |
| 2019-11-26 | $4.90 | $4.95 | $4.87 | $4.95 | $4.58 | 41,360,970 |
| 2019-11-25 | $4.80 | $4.93 | $4.80 | $4.87 | $4.51 | 32,051,010 |
| 2019-11-22 | $4.78 | $4.81 | $4.76 | $4.80 | $4.44 | 15,412,180 |
| 2019-11-21 | $4.75 | $4.78 | $4.73 | $4.77 | $4.41 | 10,450,250 |
| 2019-11-20 | $4.80 | $4.80 | $4.76 | $4.76 | $4.40 | 9,454,490 |
| 2019-11-19 | $4.75 | $4.81 | $4.74 | $4.80 | $4.44 | 13,880,710 |
| 2019-11-18 | $4.74 | $4.75 | $4.69 | $4.75 | $4.40 | 11,910,600 |
| 2019-11-15 | $4.80 | $4.81 | $4.72 | $4.73 | $4.38 | 17,744,960 |
| 2019-11-14 | $4.77 | $4.83 | $4.77 | $4.80 | $4.44 | 14,328,350 |
| 2019-11-13 | $4.85 | $4.85 | $4.75 | $4.78 | $4.42 | 24,290,000 |
| 2019-11-12 | $4.90 | $4.90 | $4.81 | $4.86 | $4.50 | 19,365,350 |
| 2019-11-11 | $5.01 | $5.02 | $4.88 | $4.90 | $4.53 | 36,301,230 |
| 2019-11-08 | $5.09 | $5.09 | $5.02 | $5.03 | $4.65 | 17,730,470 |
| 2019-11-07 | $5.07 | $5.11 | $5.06 | $5.08 | $4.70 | 14,377,320 |
| 2019-11-06 | $5.08 | $5.09 | $5.04 | $5.05 | $4.67 | 10,351,010 |
| 2019-11-05 | $5.06 | $5.10 | $5.03 | $5.08 | $4.70 | 16,080,830 |
| 2019-11-04 | $5.07 | $5.09 | $5.04 | $5.05 | $4.67 | 18,871,820 |
| 2019-11-01 | $5.05 | $5.09 | $5.00 | $5.08 | $4.70 | 24,950,290 |
| 2019-10-31 | $5.14 | $5.15 | $5.05 | $5.06 | $4.68 | 30,987,010 |
| 2019-10-30 | $5.20 | $5.21 | $5.13 | $5.14 | $4.76 | 21,200,170 |
| 2019-10-29 | $5.21 | $5.25 | $5.20 | $5.22 | $4.83 | 16,832,280 |
| 2019-10-28 | $5.20 | $5.22 | $5.19 | $5.21 | $4.82 | 18,139,860 |
| 2019-10-25 | $5.22 | $5.22 | $5.17 | $5.20 | $4.81 | 20,151,920 |
| 2019-10-24 | $5.22 | $5.24 | $5.20 | $5.22 | $4.83 | 16,726,700 |
| 2019-10-23 | $5.26 | $5.27 | $5.20 | $5.22 | $4.83 | 19,305,720 |
| 2019-10-22 | $5.27 | $5.27 | $5.23 | $5.26 | $4.87 | 12,640,040 |
| 2019-10-21 | $5.24 | $5.27 | $5.23 | $5.27 | $4.88 | 14,995,950 |
| 2019-10-18 | $5.31 | $5.31 | $5.23 | $5.25 | $4.86 | 24,631,830 |
| 2019-10-17 | $5.34 | $5.36 | $5.28 | $5.30 | $4.90 | 21,305,630 |
| 2019-10-16 | $5.36 | $5.37 | $5.33 | $5.33 | $4.93 | 13,651,500 |
| 2019-10-15 | $5.38 | $5.38 | $5.34 | $5.36 | $4.96 | 10,496,660 |
| 2019-10-14 | $5.40 | $5.42 | $5.37 | $5.38 | $4.98 | 20,121,790 |
| 2019-10-11 | $5.37 | $5.39 | $5.34 | $5.38 | $4.98 | 13,591,900 |
| 2019-10-10 | $5.35 | $5.36 | $5.33 | $5.35 | $4.95 | 9,108,900 |
| 2019-10-09 | $5.30 | $5.34 | $5.28 | $5.33 | $4.93 | 6,887,310 |
| 2019-10-08 | $5.29 | $5.34 | $5.29 | $5.31 | $4.91 | 9,953,210 |
| 2019-10-07 | $5.29 | $5.29 | $5.29 | $5.29 | $4.89 | 0 |
| 2019-10-04 | $5.29 | $5.29 | $5.29 | $5.29 | $4.89 | 0 |
| 2019-10-03 | $5.29 | $5.29 | $5.29 | $5.29 | $4.89 | 0 |
| 2019-10-02 | $5.29 | $5.29 | $5.29 | $5.29 | $4.89 | 0 |
| 2019-10-01 | $5.29 | $5.29 | $5.29 | $5.29 | $4.89 | 0 |
| 2019-09-30 | $5.32 | $5.34 | $5.29 | $5.29 | $4.89 | 12,259,860 |
| 2019-09-27 | $5.33 | $5.35 | $5.31 | $5.33 | $4.93 | 11,228,360 |
| 2019-09-26 | $5.37 | $5.38 | $5.32 | $5.33 | $4.93 | 15,031,360 |
| 2019-09-25 | $5.39 | $5.39 | $5.34 | $5.36 | $4.96 | 15,637,850 |
| 2019-09-24 | $5.40 | $5.47 | $5.39 | $5.40 | $5.00 | 14,064,410 |
| 2019-09-23 | $5.42 | $5.42 | $5.36 | $5.41 | $5.01 | 16,879,620 |
| 2019-09-20 | $5.42 | $5.45 | $5.40 | $5.43 | $5.02 | 21,964,230 |
| 2019-09-19 | $5.40 | $5.41 | $5.38 | $5.41 | $5.01 | 11,830,660 |
| 2019-09-18 | $5.43 | $5.44 | $5.38 | $5.39 | $4.99 | 16,087,650 |
| 2019-09-17 | $5.52 | $5.53 | $5.41 | $5.42 | $5.02 | 20,485,950 |
| 2019-09-16 | $5.53 | $5.54 | $5.50 | $5.52 | $5.11 | 16,608,990 |
| 2019-09-13 | $5.52 | $5.52 | $5.52 | $5.52 | $5.11 | 0 |
| 2019-09-12 | $5.50 | $5.53 | $5.48 | $5.52 | $5.11 | 20,627,110 |
| 2019-09-11 | $5.52 | $5.52 | $5.49 | $5.51 | $5.10 | 18,151,080 |
| 2019-09-10 | $5.52 | $5.53 | $5.48 | $5.51 | $5.10 | 19,274,880 |
| 2019-09-09 | $5.55 | $5.55 | $5.50 | $5.53 | $5.12 | 24,497,590 |
| 2019-09-06 | $5.53 | $5.53 | $5.47 | $5.51 | $5.10 | 20,680,080 |
| 2019-09-05 | $5.50 | $5.55 | $5.49 | $5.52 | $5.11 | 37,215,440 |
| 2019-09-04 | $5.45 | $5.49 | $5.44 | $5.48 | $5.07 | 22,961,610 |
| 2019-09-03 | $5.43 | $5.51 | $5.41 | $5.44 | $5.03 | 24,032,000 |
| 2019-09-02 | $5.39 | $5.45 | $5.38 | $5.44 | $5.03 | 20,327,020 |
| 2019-08-30 | $5.48 | $5.48 | $5.37 | $5.39 | $4.99 | 19,511,880 |
| 2019-08-29 | $5.49 | $5.50 | $5.45 | $5.47 | $5.06 | 11,941,490 |
| 2019-08-28 | $5.53 | $5.54 | $5.47 | $5.48 | $5.07 | 22,619,010 |
| 2019-08-27 | $5.43 | $5.56 | $5.42 | $5.56 | $5.14 | 40,763,400 |
| 2019-08-26 | $5.41 | $5.45 | $5.37 | $5.40 | $5.00 | 21,883,180 |
| 2019-08-23 | $5.50 | $5.51 | $5.46 | $5.50 | $5.09 | 14,630,010 |
| 2019-08-22 | $5.47 | $5.52 | $5.42 | $5.50 | $5.09 | 21,918,380 |
| 2019-08-21 | $5.47 | $5.47 | $5.43 | $5.44 | $5.03 | 11,691,240 |
| 2019-08-20 | $5.46 | $5.49 | $5.44 | $5.45 | $5.04 | 12,339,720 |
| 2019-08-19 | $5.38 | $5.47 | $5.38 | $5.47 | $5.06 | 19,915,230 |
| 2019-08-16 | $5.35 | $5.39 | $5.35 | $5.37 | $4.97 | 11,875,990 |
| 2019-08-15 | $5.28 | $5.36 | $5.25 | $5.35 | $4.95 | 15,506,880 |
| 2019-08-14 | $5.39 | $5.41 | $5.35 | $5.36 | $4.96 | 12,144,990 |
| 2019-08-13 | $5.35 | $5.36 | $5.33 | $5.36 | $4.96 | 10,211,520 |
| 2019-08-12 | $5.32 | $5.40 | $5.30 | $5.38 | $4.98 | 14,925,530 |
| 2019-08-09 | $5.36 | $5.37 | $5.29 | $5.30 | $4.90 | 14,100,700 |
| 2019-08-08 | $5.36 | $5.38 | $5.33 | $5.36 | $4.96 | 15,339,780 |
| 2019-08-07 | $5.37 | $5.39 | $5.34 | $5.35 | $4.95 | 12,898,780 |
| 2019-08-06 | $5.36 | $5.39 | $5.28 | $5.36 | $4.96 | 32,068,680 |
| 2019-08-05 | $5.52 | $5.56 | $5.43 | $5.44 | $5.03 | 23,402,580 |
| 2019-08-02 | $5.55 | $5.57 | $5.51 | $5.54 | $5.13 | 23,897,830 |
| 2019-08-01 | $5.60 | $5.65 | $5.58 | $5.61 | $5.19 | 17,156,440 |
| 2019-07-31 | $5.61 | $5.63 | $5.56 | $5.63 | $5.21 | 23,133,440 |
| 2019-07-30 | $5.65 | $5.65 | $5.61 | $5.62 | $5.20 | 18,635,330 |
| 2019-07-29 | $5.62 | $5.67 | $5.61 | $5.64 | $5.22 | 32,463,990 |
| 2019-07-26 | $5.54 | $5.60 | $5.52 | $5.59 | $5.17 | 23,116,370 |
| 2019-07-25 | $5.55 | $5.55 | $5.51 | $5.54 | $5.13 | 12,425,550 |
| 2019-07-24 | $5.50 | $5.55 | $5.48 | $5.54 | $5.13 | 21,961,490 |
| 2019-07-23 | $5.43 | $5.50 | $5.41 | $5.48 | $5.07 | 19,564,420 |
| 2019-07-22 | $5.48 | $5.50 | $5.41 | $5.42 | $5.02 | 17,745,470 |
| 2019-07-19 | $5.44 | $5.51 | $5.41 | $5.48 | $5.07 | 29,568,430 |
| 2019-07-18 | $5.56 | $5.56 | $5.52 | $5.53 | $5.01 | 14,643,530 |
| 2019-07-17 | $5.60 | $5.60 | $5.55 | $5.56 | $5.03 | 11,359,670 |
| 2019-07-16 | $5.58 | $5.59 | $5.56 | $5.58 | $5.05 | 10,733,320 |
| 2019-07-15 | $5.49 | $5.57 | $5.46 | $5.56 | $5.03 | 23,184,660 |
| 2019-07-12 | $5.49 | $5.53 | $5.47 | $5.49 | $4.97 | 11,499,040 |
| 2019-07-11 | $5.51 | $5.53 | $5.45 | $5.48 | $4.96 | 11,659,220 |
| 2019-07-10 | $5.51 | $5.53 | $5.48 | $5.49 | $4.97 | 11,038,320 |
| 2019-07-09 | $5.53 | $5.55 | $5.49 | $5.50 | $4.98 | 15,340,260 |
| 2019-07-08 | $5.62 | $5.62 | $5.51 | $5.52 | $5.00 | 24,827,890 |
| 2019-07-05 | $5.63 | $5.63 | $5.61 | $5.63 | $5.10 | 14,492,900 |
| 2019-07-04 | $5.62 | $5.65 | $5.60 | $5.64 | $5.11 | 20,769,100 |
| 2019-07-03 | $5.63 | $5.63 | $5.58 | $5.62 | $5.09 | 22,091,010 |
| 2019-07-02 | $5.63 | $5.65 | $5.61 | $5.63 | $5.10 | 23,335,900 |
| 2019-07-01 | $5.61 | $5.64 | $5.59 | $5.64 | $5.11 | 33,082,990 |
| 2019-06-28 | $5.58 | $5.60 | $5.54 | $5.56 | $5.03 | 23,628,660 |
| 2019-06-27 | $5.57 | $5.60 | $5.55 | $5.57 | $5.04 | 19,861,660 |
| 2019-06-26 | $5.52 | $5.57 | $5.51 | $5.56 | $5.03 | 14,243,540 |
| 2019-06-25 | $5.60 | $5.60 | $5.51 | $5.53 | $5.01 | 25,247,680 |
| 2019-06-24 | $5.60 | $5.61 | $5.57 | $5.59 | $5.06 | 19,382,200 |
| 2019-06-21 | $5.60 | $5.61 | $5.57 | $5.59 | $5.06 | 38,553,020 |
| 2019-06-20 | $5.51 | $5.60 | $5.50 | $5.57 | $5.04 | 38,090,120 |
| 2019-06-19 | $5.54 | $5.56 | $5.50 | $5.51 | $4.99 | 31,462,650 |
| 2019-06-18 | $5.47 | $5.47 | $5.43 | $5.47 | $4.95 | 13,215,550 |
| 2019-06-17 | $5.45 | $5.49 | $5.42 | $5.46 | $4.94 | 15,393,650 |
| 2019-06-14 | $5.50 | $5.53 | $5.45 | $5.45 | $4.93 | 18,440,550 |
| 2019-06-13 | $5.48 | $5.54 | $5.45 | $5.49 | $4.97 | 22,625,250 |
| 2019-06-12 | $5.53 | $5.54 | $5.47 | $5.50 | $4.98 | 30,373,540 |
| 2019-06-11 | $5.42 | $5.54 | $5.42 | $5.54 | $5.02 | 49,417,800 |
| 2019-06-10 | $5.43 | $5.45 | $5.37 | $5.42 | $4.91 | 28,639,110 |
| 2019-06-07 | $5.44 | $5.44 | $5.44 | $5.44 | $4.93 | 0 |
| 2019-06-06 | $5.41 | $5.52 | $5.37 | $5.44 | $4.93 | 41,917,670 |
| 2019-06-05 | $5.41 | $5.44 | $5.37 | $5.42 | $4.91 | 33,543,500 |
| 2019-06-04 | $5.47 | $5.47 | $5.36 | $5.40 | $4.89 | 39,478,610 |
| 2019-06-03 | $5.53 | $5.54 | $5.44 | $5.48 | $4.96 | 40,634,530 |
| 2019-05-31 | $5.54 | $5.56 | $5.50 | $5.52 | $5.00 | 35,420,180 |
| 2019-05-30 | $5.61 | $5.61 | $5.52 | $5.54 | $5.02 | 47,763,040 |
| 2019-05-29 | $5.65 | $5.66 | $5.61 | $5.62 | $5.09 | 29,370,190 |
| 2019-05-28 | $5.70 | $5.70 | $5.62 | $5.70 | $5.16 | 47,853,320 |
| 2019-05-27 | $5.63 | $5.72 | $5.61 | $5.71 | $5.17 | 17,162,380 |
| 2019-05-24 | $5.65 | $5.69 | $5.61 | $5.62 | $5.09 | 12,304,300 |
| 2019-05-23 | $5.64 | $5.72 | $5.62 | $5.65 | $5.12 | 16,428,860 |
| 2019-05-22 | $5.62 | $5.73 | $5.59 | $5.68 | $5.14 | 29,903,680 |
| 2019-05-21 | $5.52 | $5.63 | $5.52 | $5.63 | $5.10 | 21,596,860 |
| 2019-05-20 | $5.54 | $5.58 | $5.50 | $5.53 | $5.01 | 18,806,350 |
| 2019-05-17 | $5.71 | $5.72 | $5.54 | $5.55 | $5.03 | 27,041,140 |
| 2019-05-16 | $5.65 | $5.74 | $5.65 | $5.71 | $5.17 | 24,174,370 |
| 2019-05-15 | $5.64 | $5.68 | $5.62 | $5.67 | $5.13 | 22,915,330 |
| 2019-05-14 | $5.59 | $5.69 | $5.59 | $5.62 | $5.09 | 22,562,380 |
| 2019-05-13 | $5.64 | $5.65 | $5.60 | $5.61 | $5.08 | 18,481,150 |
| 2019-05-10 | $5.62 | $5.70 | $5.54 | $5.69 | $5.15 | 35,423,120 |
| 2019-05-09 | $5.58 | $5.64 | $5.56 | $5.59 | $5.06 | 16,926,310 |
| 2019-05-08 | $5.63 | $5.71 | $5.59 | $5.62 | $5.09 | 23,304,820 |
| 2019-05-07 | $5.66 | $5.70 | $5.59 | $5.70 | $5.16 | 31,911,040 |
| 2019-05-06 | $5.85 | $5.85 | $5.52 | $5.64 | $5.11 | 55,627,050 |
| 2019-05-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.37 | 0 |
| 2019-05-02 | $5.93 | $5.93 | $5.93 | $5.93 | $5.37 | 0 |
| 2019-05-01 | $5.93 | $5.93 | $5.93 | $5.93 | $5.37 | 0 |
| 2019-04-30 | $5.83 | $5.94 | $5.83 | $5.93 | $5.37 | 21,129,660 |
| 2019-04-29 | $5.92 | $5.94 | $5.82 | $5.85 | $5.30 | 27,525,510 |
| 2019-04-26 | $6.02 | $6.04 | $5.88 | $5.88 | $5.32 | 37,579,600 |
| 2019-04-25 | $6.11 | $6.12 | $6.00 | $6.01 | $5.44 | 29,093,740 |
| 2019-04-24 | $6.13 | $6.15 | $6.08 | $6.12 | $5.54 | 26,898,670 |
| 2019-04-23 | $6.21 | $6.24 | $6.11 | $6.11 | $5.53 | 32,373,190 |
| 2019-04-22 | $6.32 | $6.33 | $6.20 | $6.21 | $5.62 | 31,412,880 |
| 2019-04-19 | $6.33 | $6.34 | $6.24 | $6.31 | $5.71 | 32,367,860 |
| 2019-04-18 | $6.29 | $6.37 | $6.23 | $6.34 | $5.74 | 44,775,860 |
| 2019-04-17 | $6.28 | $6.32 | $6.25 | $6.30 | $5.70 | 39,264,090 |
| 2019-04-16 | $6.22 | $6.30 | $6.11 | $6.30 | $5.70 | 54,085,340 |
| 2019-04-15 | $6.36 | $6.39 | $6.24 | $6.25 | $5.66 | 68,520,250 |
| 2019-04-12 | $6.33 | $6.39 | $6.30 | $6.36 | $5.76 | 50,833,850 |
| 2019-04-11 | $6.44 | $6.48 | $6.30 | $6.33 | $5.73 | 69,792,560 |
| 2019-04-10 | $6.32 | $6.36 | $6.27 | $6.33 | $5.73 | 42,128,100 |
| 2019-04-09 | $6.35 | $6.37 | $6.27 | $6.36 | $5.76 | 45,789,460 |
| 2019-04-08 | $6.42 | $6.49 | $6.31 | $6.34 | $5.74 | 78,897,290 |
| 2019-04-05 | $6.38 | $6.38 | $6.38 | $6.38 | $5.78 | 0 |
| 2019-04-04 | $6.46 | $6.49 | $6.33 | $6.38 | $5.78 | 67,560,910 |
| 2019-04-03 | $6.35 | $6.42 | $6.32 | $6.39 | $5.79 | 72,190,010 |
| 2019-04-02 | $6.44 | $6.56 | $6.34 | $6.41 | $5.80 | 135,283,200 |
| 2019-04-01 | $6.10 | $6.56 | $6.07 | $6.39 | $5.79 | 145,518,440 |
| 2019-03-29 | $5.91 | $6.05 | $5.91 | $6.05 | $5.48 | 41,410,230 |
| 2019-03-28 | $5.98 | $6.01 | $5.91 | $5.91 | $5.35 | 31,804,080 |
| 2019-03-27 | $6.04 | $6.07 | $5.97 | $6.00 | $5.43 | 36,282,800 |
| 2019-03-26 | $6.20 | $6.20 | $6.02 | $6.03 | $5.46 | 54,988,180 |
| 2019-03-25 | $6.15 | $6.27 | $6.12 | $6.17 | $5.59 | 60,083,600 |
| 2019-03-22 | $6.25 | $6.25 | $6.16 | $6.23 | $5.64 | 46,532,490 |
| 2019-03-21 | $6.23 | $6.30 | $6.18 | $6.25 | $5.66 | 80,682,310 |
| 2019-03-20 | $6.23 | $6.27 | $6.15 | $6.22 | $5.63 | 88,053,170 |
| 2019-03-19 | $6.50 | $6.73 | $6.23 | $6.30 | $5.70 | 232,678,990 |
| 2019-03-18 | $6.04 | $6.13 | $5.99 | $6.12 | $5.54 | 50,556,810 |
| 2019-03-15 | $5.96 | $6.05 | $5.96 | $6.01 | $5.44 | 38,082,990 |
| 2019-03-14 | $6.05 | $6.09 | $5.90 | $5.94 | $5.38 | 52,935,700 |
| 2019-03-13 | $6.19 | $6.19 | $6.03 | $6.05 | $5.48 | 58,330,960 |
| 2019-03-12 | $6.19 | $6.32 | $6.15 | $6.20 | $5.61 | 77,134,900 |
| 2019-03-11 | $6.04 | $6.19 | $6.04 | $6.17 | $5.59 | 52,117,790 |
| 2019-03-08 | $6.26 | $6.27 | $6.00 | $6.03 | $5.46 | 86,118,200 |
| 2019-03-07 | $6.43 | $6.47 | $6.28 | $6.36 | $5.76 | 84,746,350 |
| 2019-03-06 | $6.18 | $6.57 | $6.13 | $6.47 | $5.86 | 136,284,730 |
| 2019-03-05 | $6.06 | $6.18 | $6.04 | $6.17 | $5.59 | 55,469,830 |
| 2019-03-04 | $6.10 | $6.20 | $6.06 | $6.09 | $5.51 | 78,058,390 |
| 2019-03-01 | $6.02 | $6.06 | $5.97 | $6.06 | $5.49 | 53,047,190 |
| 2019-02-28 | $6.05 | $6.09 | $5.96 | $5.99 | $5.42 | 49,197,410 |
| 2019-02-27 | $6.08 | $6.15 | $6.01 | $6.07 | $5.50 | 59,089,000 |
| 2019-02-26 | $6.05 | $6.25 | $5.94 | $6.08 | $5.51 | 134,018,170 |
| 2019-02-25 | $5.60 | $6.11 | $5.60 | $6.00 | $5.43 | 145,748,150 |
| 2019-02-22 | $5.51 | $5.57 | $5.47 | $5.57 | $5.04 | 42,824,190 |
| 2019-02-21 | $5.57 | $5.58 | $5.50 | $5.52 | $5.00 | 44,976,530 |
| 2019-02-20 | $5.58 | $5.61 | $5.52 | $5.57 | $5.04 | 30,310,160 |
| 2019-02-19 | $5.64 | $5.68 | $5.54 | $5.59 | $5.06 | 42,320,420 |
| 2019-02-18 | $5.54 | $5.66 | $5.54 | $5.64 | $5.11 | 37,968,130 |
| 2019-02-15 | $5.58 | $5.59 | $5.53 | $5.54 | $5.02 | 32,003,870 |
| 2019-02-14 | $5.58 | $5.62 | $5.54 | $5.59 | $5.06 | 35,833,950 |
| 2019-02-13 | $5.49 | $5.61 | $5.48 | $5.58 | $5.05 | 47,734,690 |
| 2019-02-12 | $5.49 | $5.51 | $5.47 | $5.49 | $4.97 | 26,459,970 |
| 2019-02-11 | $5.43 | $5.50 | $5.41 | $5.49 | $4.97 | 32,879,710 |
| 2019-02-08 | $5.43 | $5.43 | $5.43 | $5.43 | $4.92 | 0 |
| 2019-02-07 | $5.43 | $5.43 | $5.43 | $5.43 | $4.92 | 0 |
| 2019-02-06 | $5.43 | $5.43 | $5.43 | $5.43 | $4.92 | 0 |
| 2019-02-05 | $5.43 | $5.43 | $5.43 | $5.43 | $4.92 | 0 |
| 2019-02-04 | $5.43 | $5.43 | $5.43 | $5.43 | $4.92 | 0 |
| 2019-02-01 | $5.39 | $5.43 | $5.36 | $5.43 | $4.92 | 25,562,750 |
| 2019-01-31 | $5.39 | $5.45 | $5.36 | $5.39 | $4.88 | 36,834,690 |
| 2019-01-30 | $5.38 | $5.38 | $5.34 | $5.38 | $4.87 | 16,147,100 |
| 2019-01-29 | $5.37 | $5.41 | $5.30 | $5.38 | $4.87 | 25,635,020 |
| 2019-01-28 | $5.32 | $5.42 | $5.32 | $5.38 | $4.87 | 38,902,600 |
| 2019-01-25 | $5.30 | $5.32 | $5.29 | $5.30 | $4.80 | 13,915,470 |
| 2019-01-24 | $5.28 | $5.32 | $5.28 | $5.31 | $4.81 | 15,359,630 |
| 2019-01-23 | $5.30 | $5.32 | $5.28 | $5.29 | $4.79 | 12,740,130 |
| 2019-01-22 | $5.34 | $5.35 | $5.30 | $5.32 | $4.82 | 20,966,300 |
| 2019-01-21 | $5.36 | $5.39 | $5.34 | $5.35 | $4.84 | 25,547,310 |
| 2019-01-18 | $5.34 | $5.36 | $5.31 | $5.36 | $4.85 | 18,487,790 |
| 2019-01-17 | $5.36 | $5.37 | $5.31 | $5.32 | $4.82 | 15,608,600 |
| 2019-01-16 | $5.37 | $5.40 | $5.33 | $5.36 | $4.85 | 17,710,970 |
| 2019-01-15 | $5.35 | $5.38 | $5.34 | $5.38 | $4.87 | 13,636,900 |
| 2019-01-14 | $5.39 | $5.39 | $5.33 | $5.35 | $4.84 | 15,388,410 |
| 2019-01-11 | $5.38 | $5.41 | $5.36 | $5.38 | $4.87 | 13,260,760 |
| 2019-01-10 | $5.39 | $5.42 | $5.37 | $5.38 | $4.87 | 15,515,260 |
| 2019-01-09 | $5.42 | $5.46 | $5.39 | $5.39 | $4.88 | 21,693,380 |
| 2019-01-08 | $5.42 | $5.46 | $5.38 | $5.42 | $4.91 | 19,447,820 |
| 2019-01-07 | $5.34 | $5.44 | $5.32 | $5.44 | $4.93 | 34,577,280 |
| 2019-01-04 | $5.25 | $5.35 | $5.22 | $5.33 | $4.83 | 22,144,010 |
| 2019-01-03 | $5.28 | $5.31 | $5.25 | $5.28 | $4.78 | 10,863,710 |
| 2019-01-02 | $5.28 | $5.29 | $5.22 | $5.27 | $4.77 | 12,296,100 |
| 2019-01-01 | $5.27 | $5.27 | $5.27 | $5.27 | $4.77 | 0 |
| 2018-12-31 | $5.27 | $5.27 | $5.27 | $5.27 | $4.77 | 0 |
| 2018-12-28 | $5.25 | $5.30 | $5.23 | $5.27 | $4.77 | 14,452,050 |
| 2018-12-27 | $5.30 | $5.34 | $5.25 | $5.26 | $4.76 | 13,652,760 |
| 2018-12-26 | $5.26 | $5.29 | $5.23 | $5.25 | $4.75 | 9,399,430 |
| 2018-12-25 | $5.27 | $5.30 | $5.23 | $5.27 | $4.77 | 15,234,070 |
| 2018-12-24 | $5.27 | $5.40 | $5.26 | $5.30 | $4.80 | 36,655,180 |
| 2018-12-21 | $5.25 | $5.27 | $5.23 | $5.25 | $4.75 | 8,700,840 |
| 2018-12-20 | $5.23 | $5.28 | $5.23 | $5.27 | $4.77 | 10,032,550 |
| 2018-12-19 | $5.29 | $5.31 | $5.25 | $5.25 | $4.75 | 9,736,210 |
| 2018-12-18 | $5.35 | $5.38 | $5.27 | $5.28 | $4.78 | 18,464,530 |
| 2018-12-17 | $5.34 | $5.41 | $5.32 | $5.38 | $4.87 | 20,607,410 |
| 2018-12-14 | $5.37 | $5.39 | $5.33 | $5.33 | $4.83 | 15,290,550 |
| 2018-12-13 | $5.31 | $5.39 | $5.30 | $5.37 | $4.86 | 23,051,050 |
| 2018-12-12 | $5.31 | $5.34 | $5.29 | $5.30 | $4.80 | 11,905,910 |
| 2018-12-11 | $5.29 | $5.32 | $5.28 | $5.30 | $4.80 | 7,237,500 |
| 2018-12-10 | $5.29 | $5.31 | $5.28 | $5.29 | $4.79 | 8,594,400 |
| 2018-12-07 | $5.32 | $5.34 | $5.29 | $5.32 | $4.82 | 10,064,840 |
| 2018-12-06 | $5.35 | $5.36 | $5.31 | $5.31 | $4.81 | 9,187,840 |
| 2018-12-05 | $5.35 | $5.38 | $5.32 | $5.37 | $4.86 | 11,032,090 |
| 2018-12-04 | $5.39 | $5.41 | $5.37 | $5.41 | $4.90 | 12,968,860 |
| 2018-12-03 | $5.40 | $5.43 | $5.36 | $5.38 | $4.87 | 29,331,040 |
| 2018-11-30 | $5.29 | $5.34 | $5.25 | $5.32 | $4.82 | 22,252,110 |
| 2018-11-29 | $5.33 | $5.44 | $5.30 | $5.30 | $4.80 | 25,956,050 |
| 2018-11-28 | $5.31 | $5.32 | $5.25 | $5.31 | $4.81 | 15,798,250 |
| 2018-11-27 | $5.34 | $5.35 | $5.29 | $5.30 | $4.80 | 10,173,890 |
| 2018-11-26 | $5.33 | $5.35 | $5.30 | $5.32 | $4.82 | 9,765,330 |
| 2018-11-23 | $5.50 | $5.50 | $5.33 | $5.33 | $4.83 | 20,859,060 |
| 2018-11-22 | $5.49 | $5.51 | $5.47 | $5.49 | $4.97 | 8,391,580 |
| 2018-11-21 | $5.45 | $5.51 | $5.44 | $5.49 | $4.97 | 14,947,420 |
| 2018-11-20 | $5.59 | $5.63 | $5.50 | $5.50 | $4.98 | 24,863,420 |
| 2018-11-19 | $5.60 | $5.63 | $5.55 | $5.62 | $5.09 | 23,557,920 |
| 2018-11-16 | $5.60 | $5.64 | $5.56 | $5.59 | $5.06 | 21,739,300 |
| 2018-11-15 | $5.54 | $5.61 | $5.53 | $5.60 | $5.07 | 23,629,580 |
| 2018-11-14 | $5.56 | $5.58 | $5.52 | $5.55 | $5.03 | 17,688,040 |
| 2018-11-13 | $5.50 | $5.58 | $5.48 | $5.57 | $5.04 | 28,922,500 |
| 2018-11-12 | $5.48 | $5.55 | $5.45 | $5.54 | $5.02 | 18,747,050 |
| 2018-11-09 | $5.54 | $5.56 | $5.46 | $5.48 | $4.96 | 11,690,010 |
| 2018-11-08 | $5.64 | $5.64 | $5.55 | $5.55 | $5.03 | 12,420,260 |
| 2018-11-07 | $5.61 | $5.63 | $5.56 | $5.58 | $5.05 | 17,056,580 |
| 2018-11-06 | $5.60 | $5.62 | $5.55 | $5.61 | $5.08 | 17,796,990 |
| 2018-11-05 | $5.62 | $5.63 | $5.53 | $5.57 | $5.04 | 22,680,700 |
| 2018-11-02 | $5.57 | $5.64 | $5.52 | $5.64 | $5.11 | 33,389,920 |
| 2018-11-01 | $5.57 | $5.68 | $5.50 | $5.53 | $5.01 | 40,041,130 |
| 2018-10-31 | $5.36 | $5.66 | $5.34 | $5.57 | $5.04 | 45,496,270 |
| 2018-10-30 | $5.37 | $5.38 | $5.29 | $5.35 | $4.84 | 21,118,680 |
| 2018-10-29 | $5.45 | $5.46 | $5.33 | $5.37 | $4.86 | 13,752,710 |
| 2018-10-26 | $5.47 | $5.52 | $5.43 | $5.47 | $4.95 | 11,827,740 |
| 2018-10-25 | $5.40 | $5.51 | $5.33 | $5.50 | $4.98 | 13,936,790 |
| 2018-10-24 | $5.47 | $5.56 | $5.46 | $5.50 | $4.98 | 8,935,420 |
| 2018-10-23 | $5.57 | $5.63 | $5.46 | $5.49 | $4.97 | 17,138,320 |
| 2018-10-22 | $5.43 | $5.68 | $5.43 | $5.57 | $5.04 | 30,798,230 |
| 2018-10-19 | $5.20 | $5.41 | $5.19 | $5.41 | $4.90 | 16,072,680 |
| 2018-10-18 | $5.48 | $5.48 | $5.26 | $5.28 | $4.78 | 19,930,610 |
| 2018-10-17 | $5.46 | $5.51 | $5.40 | $5.45 | $4.93 | 14,333,530 |
| 2018-10-16 | $5.42 | $5.49 | $5.40 | $5.41 | $4.90 | 12,345,600 |
| 2018-10-15 | $5.49 | $5.54 | $5.40 | $5.42 | $4.91 | 15,414,010 |
| 2018-10-12 | $5.56 | $5.61 | $5.34 | $5.52 | $5.00 | 22,734,830 |
| 2018-10-11 | $5.85 | $5.87 | $5.52 | $5.60 | $5.07 | 31,798,570 |
| 2018-10-10 | $5.91 | $5.95 | $5.91 | $5.93 | $5.37 | 9,516,910 |
| 2018-10-09 | $5.91 | $5.97 | $5.89 | $5.91 | $5.35 | 14,685,680 |
| 2018-10-08 | $5.98 | $5.98 | $5.88 | $5.89 | $5.33 | 17,312,560 |
| 2018-10-05 | $6.01 | $6.01 | $6.01 | $6.01 | $5.44 | 0 |
| 2018-10-04 | $6.01 | $6.01 | $6.01 | $6.01 | $5.44 | 0 |
| 2018-10-03 | $6.01 | $6.01 | $6.01 | $6.01 | $5.44 | 0 |
| 2018-10-02 | $6.01 | $6.01 | $6.01 | $6.01 | $5.44 | 0 |
| 2018-10-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.44 | 0 |
| 2018-09-28 | $6.03 | $6.04 | $6.00 | $6.01 | $5.44 | 12,375,180 |
| 2018-09-27 | $6.02 | $6.07 | $5.99 | $6.01 | $5.44 | 16,082,860 |
| 2018-09-26 | $6.00 | $6.10 | $6.00 | $6.01 | $5.44 | 25,542,650 |
| 2018-09-25 | $5.98 | $6.05 | $5.95 | $6.03 | $5.46 | 20,114,210 |
| 2018-09-24 | $6.00 | $6.00 | $6.00 | $6.00 | $5.43 | 0 |
| 2018-09-21 | $5.90 | $6.02 | $5.90 | $6.00 | $5.43 | 37,954,000 |
| 2018-09-20 | $5.85 | $5.87 | $5.81 | $5.86 | $5.31 | 11,235,730 |
| 2018-09-19 | $5.79 | $5.92 | $5.77 | $5.86 | $5.31 | 18,733,240 |
| 2018-09-18 | $5.71 | $5.83 | $5.70 | $5.81 | $5.26 | 10,810,710 |
| 2018-09-17 | $5.72 | $5.75 | $5.70 | $5.72 | $5.18 | 6,112,150 |
| 2018-09-14 | $5.78 | $5.79 | $5.74 | $5.76 | $5.22 | 6,693,390 |
| 2018-09-13 | $5.74 | $5.79 | $5.74 | $5.79 | $5.24 | 6,196,750 |
| 2018-09-12 | $5.73 | $5.78 | $5.71 | $5.74 | $5.20 | 6,899,790 |
| 2018-09-11 | $5.70 | $5.77 | $5.69 | $5.73 | $5.19 | 7,520,820 |
| 2018-09-10 | $5.76 | $5.76 | $5.71 | $5.71 | $5.17 | 6,784,470 |
| 2018-09-07 | $5.72 | $5.79 | $5.70 | $5.78 | $5.23 | 10,249,130 |
| 2018-09-06 | $5.81 | $5.85 | $5.74 | $5.74 | $5.20 | 13,525,500 |
| 2018-09-05 | $5.92 | $5.92 | $5.82 | $5.84 | $5.29 | 10,367,500 |
| 2018-09-04 | $5.83 | $5.94 | $5.81 | $5.93 | $5.37 | 13,739,810 |
| 2018-09-03 | $5.83 | $5.88 | $5.78 | $5.83 | $5.28 | 11,137,050 |
| 2018-08-31 | $5.84 | $5.92 | $5.79 | $5.85 | $5.30 | 21,947,440 |
| 2018-08-30 | $5.88 | $5.92 | $5.82 | $5.84 | $5.29 | 10,815,570 |
| 2018-08-29 | $5.91 | $5.95 | $5.86 | $5.88 | $5.32 | 12,544,400 |
| 2018-08-28 | $5.97 | $5.98 | $5.91 | $5.93 | $5.37 | 14,431,050 |
| 2018-08-27 | $5.78 | $5.96 | $5.78 | $5.96 | $5.40 | 29,781,020 |
| 2018-08-24 | $5.77 | $5.81 | $5.74 | $5.76 | $5.22 | 9,060,200 |
| 2018-08-23 | $5.82 | $5.84 | $5.74 | $5.80 | $5.25 | 11,664,900 |
| 2018-08-22 | $5.83 | $5.84 | $5.76 | $5.83 | $5.28 | 10,464,750 |
| 2018-08-21 | $5.84 | $5.88 | $5.81 | $5.83 | $5.28 | 16,414,120 |
| 2018-08-20 | $5.76 | $5.85 | $5.70 | $5.85 | $5.30 | 20,760,690 |
| 2018-08-17 | $5.79 | $5.84 | $5.72 | $5.77 | $5.22 | 15,801,000 |
| 2018-08-16 | $5.80 | $5.82 | $5.73 | $5.79 | $5.24 | 17,951,100 |
| 2018-08-15 | $5.84 | $5.86 | $5.79 | $5.82 | $5.27 | 19,544,880 |
| 2018-08-14 | $5.74 | $5.86 | $5.72 | $5.85 | $5.30 | 37,391,240 |
| 2018-08-13 | $5.68 | $5.75 | $5.65 | $5.74 | $5.20 | 13,101,070 |
| 2018-08-10 | $5.74 | $5.78 | $5.69 | $5.73 | $5.19 | 18,326,780 |
| 2018-08-09 | $5.61 | $5.73 | $5.61 | $5.70 | $5.16 | 19,842,740 |
| 2018-08-08 | $5.57 | $5.75 | $5.55 | $5.66 | $5.13 | 34,903,890 |
| 2018-08-07 | $5.47 | $5.57 | $5.46 | $5.57 | $5.04 | 14,539,770 |
| 2018-08-06 | $5.50 | $5.53 | $5.43 | $5.46 | $4.94 | 14,436,650 |
| 2018-08-03 | $5.54 | $5.56 | $5.50 | $5.50 | $4.98 | 9,641,900 |
| 2018-08-02 | $5.66 | $5.67 | $5.47 | $5.53 | $5.01 | 22,974,840 |
| 2018-08-01 | $5.74 | $5.79 | $5.65 | $5.66 | $5.13 | 18,027,460 |
| 2018-07-31 | $5.73 | $5.78 | $5.72 | $5.74 | $5.20 | 12,068,390 |
| 2018-07-30 | $5.73 | $5.82 | $5.69 | $5.77 | $5.22 | 20,780,400 |
| 2018-07-27 | $5.76 | $5.79 | $5.71 | $5.72 | $5.18 | 13,499,550 |
| 2018-07-26 | $5.75 | $5.80 | $5.73 | $5.76 | $5.22 | 16,709,420 |
| 2018-07-25 | $5.77 | $5.79 | $5.72 | $5.74 | $5.20 | 17,492,380 |
| 2018-07-24 | $5.73 | $5.87 | $5.72 | $5.79 | $5.24 | 39,982,870 |
| 2018-07-23 | $5.64 | $5.77 | $5.59 | $5.74 | $5.20 | 29,097,510 |
| 2018-07-20 | $5.56 | $5.66 | $5.52 | $5.64 | $5.11 | 18,613,120 |
| 2018-07-19 | $5.60 | $5.65 | $5.52 | $5.56 | $5.03 | 17,967,170 |
| 2018-07-18 | $5.61 | $5.77 | $5.60 | $5.71 | $5.07 | 30,950,880 |
| 2018-07-17 | $5.61 | $5.63 | $5.55 | $5.61 | $4.98 | 9,770,470 |
| 2018-07-16 | $5.61 | $5.63 | $5.59 | $5.62 | $4.99 | 9,946,960 |
| 2018-07-13 | $5.61 | $5.64 | $5.59 | $5.61 | $4.98 | 10,726,140 |
| 2018-07-12 | $5.51 | $5.64 | $5.51 | $5.62 | $4.99 | 14,714,200 |
| 2018-07-11 | $5.58 | $5.58 | $5.50 | $5.52 | $4.90 | 12,068,510 |
| 2018-07-10 | $5.65 | $5.66 | $5.60 | $5.64 | $5.01 | 13,528,530 |
| 2018-07-09 | $5.57 | $5.66 | $5.56 | $5.65 | $5.02 | 13,296,910 |
| 2018-07-06 | $5.58 | $5.60 | $5.46 | $5.57 | $4.95 | 14,478,850 |
| 2018-07-05 | $5.62 | $5.66 | $5.53 | $5.57 | $4.95 | 15,818,550 |
| 2018-07-04 | $5.56 | $5.84 | $5.53 | $5.67 | $5.03 | 32,469,520 |
| 2018-07-03 | $5.59 | $5.60 | $5.52 | $5.58 | $4.95 | 12,299,650 |
| 2018-07-02 | $5.64 | $5.66 | $5.53 | $5.56 | $4.94 | 13,461,860 |
| 2018-06-29 | $5.57 | $5.65 | $5.53 | $5.65 | $5.02 | 17,199,110 |
| 2018-06-28 | $5.52 | $5.61 | $5.50 | $5.57 | $4.95 | 12,909,350 |
| 2018-06-27 | $5.57 | $5.63 | $5.52 | $5.57 | $4.95 | 11,640,830 |
| 2018-06-26 | $5.54 | $5.60 | $5.47 | $5.59 | $4.96 | 17,680,650 |
| 2018-06-25 | $5.76 | $5.78 | $5.59 | $5.60 | $4.97 | 19,354,820 |
| 2018-06-22 | $5.66 | $5.75 | $5.56 | $5.73 | $5.09 | 14,177,450 |
| 2018-06-21 | $5.78 | $5.82 | $5.69 | $5.69 | $5.05 | 17,071,820 |
| 2018-06-20 | $5.66 | $5.81 | $5.64 | $5.78 | $5.13 | 17,068,650 |
| 2018-06-19 | $5.92 | $5.93 | $5.60 | $5.68 | $5.04 | 35,021,140 |
| 2018-06-18 | $6.00 | $6.00 | $6.00 | $6.00 | $5.33 | 0 |
| 2018-06-15 | $6.04 | $6.05 | $5.93 | $6.00 | $5.33 | 18,152,050 |
| 2018-06-14 | $6.00 | $6.06 | $5.96 | $6.04 | $5.36 | 18,501,850 |
| 2018-06-13 | $6.02 | $6.07 | $5.95 | $6.00 | $5.33 | 21,647,410 |
| 2018-06-12 | $5.85 | $6.06 | $5.84 | $6.04 | $5.36 | 44,653,320 |
| 2018-06-11 | $5.78 | $5.86 | $5.73 | $5.83 | $5.18 | 23,615,010 |
| 2018-06-08 | $5.92 | $5.92 | $5.64 | $5.79 | $5.14 | 52,826,510 |
| 2018-06-07 | $5.93 | $5.95 | $5.89 | $5.92 | $5.26 | 20,881,370 |
| 2018-06-06 | $6.00 | $6.01 | $5.88 | $5.89 | $5.23 | 31,944,630 |
| 2018-06-05 | $6.06 | $6.07 | $5.97 | $6.00 | $5.33 | 27,530,220 |
| 2018-06-04 | $6.07 | $6.12 | $6.05 | $6.05 | $5.37 | 17,084,760 |
| 2018-06-01 | $6.11 | $6.15 | $6.03 | $6.06 | $5.38 | 15,604,100 |
| 2018-05-31 | $6.10 | $6.15 | $6.09 | $6.12 | $5.43 | 17,393,910 |
| 2018-05-30 | $6.20 | $6.20 | $6.06 | $6.07 | $5.39 | 25,709,600 |
| 2018-05-29 | $6.40 | $6.41 | $6.23 | $6.26 | $5.56 | 30,816,540 |
| 2018-05-28 | $6.51 | $6.53 | $6.39 | $6.42 | $5.70 | 18,591,900 |
| 2018-05-25 | $6.59 | $6.61 | $6.52 | $6.54 | $5.81 | 9,378,700 |
| 2018-05-24 | $6.65 | $6.68 | $6.58 | $6.59 | $5.85 | 11,781,680 |
| 2018-05-23 | $6.65 | $6.70 | $6.63 | $6.65 | $5.90 | 17,177,730 |
| 2018-05-22 | $6.68 | $6.69 | $6.63 | $6.65 | $5.90 | 10,782,990 |
| 2018-05-21 | $6.60 | $6.69 | $6.60 | $6.67 | $5.92 | 24,675,940 |
| 2018-05-18 | $6.51 | $6.59 | $6.50 | $6.59 | $5.85 | 12,238,370 |
| 2018-05-17 | $6.57 | $6.58 | $6.50 | $6.51 | $5.78 | 12,256,800 |
| 2018-05-16 | $6.57 | $6.59 | $6.52 | $6.57 | $5.83 | 15,939,250 |
| 2018-05-15 | $6.52 | $6.58 | $6.51 | $6.58 | $5.84 | 12,356,860 |
| 2018-05-14 | $6.54 | $6.56 | $6.51 | $6.52 | $5.79 | 10,556,730 |
| 2018-05-11 | $6.55 | $6.58 | $6.51 | $6.55 | $5.82 | 13,104,830 |
| 2018-05-10 | $6.59 | $6.62 | $6.51 | $6.54 | $5.81 | 19,161,290 |
| 2018-05-09 | $6.58 | $6.59 | $6.56 | $6.59 | $5.85 | 9,129,560 |
| 2018-05-08 | $6.55 | $6.60 | $6.53 | $6.59 | $5.85 | 12,954,640 |
| 2018-05-07 | $6.50 | $6.56 | $6.48 | $6.55 | $5.82 | 13,087,140 |
| 2018-05-04 | $6.55 | $6.56 | $6.48 | $6.51 | $5.78 | 15,014,460 |
| 2018-05-03 | $6.60 | $6.62 | $6.48 | $6.56 | $5.82 | 19,398,040 |
| 2018-05-02 | $6.66 | $6.72 | $6.54 | $6.60 | $5.86 | 22,470,580 |
| 2018-05-01 | $6.67 | $6.67 | $6.67 | $6.67 | $5.92 | 0 |
| 2018-04-30 | $6.67 | $6.67 | $6.67 | $6.67 | $5.92 | 0 |
| 2018-04-27 | $6.58 | $6.69 | $6.53 | $6.67 | $5.92 | 26,616,090 |
| 2018-04-26 | $6.59 | $6.73 | $6.54 | $6.55 | $5.82 | 25,842,040 |
| 2018-04-25 | $6.54 | $6.57 | $6.49 | $6.54 | $5.81 | 13,171,490 |
| 2018-04-24 | $6.43 | $6.58 | $6.42 | $6.56 | $5.82 | 19,898,840 |
| 2018-04-23 | $6.35 | $6.43 | $6.33 | $6.41 | $5.69 | 15,235,690 |
| 2018-04-20 | $6.52 | $6.52 | $6.32 | $6.35 | $5.64 | 25,601,460 |
| 2018-04-19 | $6.53 | $6.55 | $6.48 | $6.53 | $5.80 | 13,102,200 |
| 2018-04-18 | $6.53 | $6.56 | $6.45 | $6.52 | $5.79 | 17,240,620 |
| 2018-04-17 | $6.56 | $6.59 | $6.51 | $6.51 | $5.78 | 11,653,620 |
| 2018-04-16 | $6.63 | $6.64 | $6.55 | $6.56 | $5.82 | 14,749,930 |
| 2018-04-13 | $6.67 | $6.69 | $6.63 | $6.64 | $5.90 | 10,614,020 |
| 2018-04-12 | $6.71 | $6.71 | $6.66 | $6.67 | $5.92 | 11,071,140 |
| 2018-04-11 | $6.73 | $6.73 | $6.69 | $6.71 | $5.96 | 14,377,720 |
| 2018-04-10 | $6.65 | $6.70 | $6.61 | $6.70 | $5.95 | 13,650,740 |
| 2018-04-09 | $6.66 | $6.67 | $6.61 | $6.64 | $5.90 | 10,576,200 |
| 2018-04-06 | $6.66 | $6.66 | $6.66 | $6.66 | $5.91 | 0 |
| 2018-04-05 | $6.66 | $6.66 | $6.66 | $6.66 | $5.91 | 0 |
| 2018-04-04 | $6.64 | $6.72 | $6.62 | $6.66 | $5.91 | 13,894,740 |
| 2018-04-03 | $6.65 | $6.66 | $6.61 | $6.63 | $5.89 | 14,105,010 |
| 2018-04-02 | $6.74 | $6.75 | $6.69 | $6.70 | $5.95 | 16,139,710 |
| 2018-03-30 | $6.72 | $6.74 | $6.67 | $6.72 | $5.97 | 12,703,740 |
| 2018-03-29 | $6.64 | $6.71 | $6.63 | $6.70 | $5.95 | 11,692,490 |
| 2018-03-28 | $6.69 | $6.69 | $6.62 | $6.63 | $5.89 | 15,656,660 |
| 2018-03-27 | $6.71 | $6.77 | $6.70 | $6.72 | $5.97 | 23,023,000 |
| 2018-03-26 | $6.65 | $6.68 | $6.50 | $6.65 | $5.90 | 30,380,310 |
| 2018-03-23 | $6.97 | $6.97 | $6.60 | $6.71 | $5.96 | 48,520,860 |
| 2018-03-22 | $7.11 | $7.12 | $7.03 | $7.04 | $6.25 | 24,414,420 |
| 2018-03-21 | $7.12 | $7.17 | $7.10 | $7.11 | $6.31 | 16,573,650 |
| 2018-03-20 | $7.10 | $7.14 | $7.07 | $7.12 | $6.32 | 15,433,990 |
| 2018-03-19 | $7.12 | $7.14 | $7.10 | $7.10 | $6.30 | 13,849,620 |
| 2018-03-16 | $7.14 | $7.18 | $7.13 | $7.13 | $6.33 | 12,479,390 |
| 2018-03-15 | $7.14 | $7.18 | $7.12 | $7.15 | $6.35 | 15,173,860 |
| 2018-03-14 | $7.19 | $7.24 | $7.16 | $7.17 | $6.37 | 16,884,500 |
| 2018-03-13 | $7.27 | $7.27 | $7.20 | $7.20 | $6.39 | 19,678,160 |
| 2018-03-12 | $7.29 | $7.29 | $7.23 | $7.27 | $6.46 | 24,326,220 |
| 2018-03-09 | $7.25 | $7.26 | $7.22 | $7.26 | $6.45 | 17,035,910 |
| 2018-03-08 | $7.19 | $7.28 | $7.19 | $7.26 | $6.45 | 22,773,190 |
| 2018-03-07 | $7.17 | $7.25 | $7.17 | $7.19 | $6.38 | 20,804,550 |
| 2018-03-06 | $7.15 | $7.18 | $7.12 | $7.18 | $6.38 | 14,028,060 |
| 2018-03-05 | $7.15 | $7.18 | $7.12 | $7.13 | $6.33 | 11,089,620 |
| 2018-03-02 | $7.17 | $7.19 | $7.14 | $7.15 | $6.35 | 14,815,280 |
| 2018-03-01 | $7.17 | $7.21 | $7.15 | $7.19 | $6.38 | 11,392,130 |
| 2018-02-28 | $7.22 | $7.25 | $7.19 | $7.19 | $6.38 | 14,988,150 |
| 2018-02-27 | $7.27 | $7.28 | $7.18 | $7.25 | $6.44 | 20,872,160 |
| 2018-02-26 | $7.23 | $7.29 | $7.18 | $7.25 | $6.44 | 27,343,950 |
| 2018-02-23 | $7.21 | $7.22 | $7.17 | $7.21 | $6.40 | 10,565,880 |
| 2018-02-22 | $7.15 | $7.22 | $7.13 | $7.20 | $6.39 | 14,098,430 |
| 2018-02-21 | $7.10 | $7.10 | $7.10 | $7.10 | $6.30 | 0 |
| 2018-02-20 | $7.10 | $7.10 | $7.10 | $7.10 | $6.30 | 0 |
| 2018-02-19 | $7.10 | $7.10 | $7.10 | $7.10 | $6.30 | 0 |
| 2018-02-16 | $7.10 | $7.10 | $7.10 | $7.10 | $6.30 | 0 |
| 2018-02-15 | $7.10 | $7.10 | $7.10 | $7.10 | $6.30 | 0 |
| 2018-02-14 | $7.13 | $7.15 | $7.08 | $7.10 | $6.30 | 14,837,920 |
| 2018-02-13 | $7.16 | $7.18 | $7.12 | $7.13 | $6.33 | 13,443,320 |
| 2018-02-12 | $7.13 | $7.18 | $7.09 | $7.15 | $6.35 | 19,993,440 |
| 2018-02-09 | $7.26 | $7.30 | $7.02 | $7.14 | $6.34 | 63,575,720 |
| 2018-02-08 | $7.42 | $7.48 | $7.28 | $7.33 | $6.51 | 28,448,830 |
| 2018-02-07 | $7.52 | $7.53 | $7.39 | $7.45 | $6.61 | 39,709,730 |
| 2018-02-06 | $7.44 | $7.54 | $7.41 | $7.52 | $6.68 | 61,522,400 |
| 2018-02-05 | $7.50 | $7.56 | $7.45 | $7.52 | $6.68 | 24,452,310 |
| 2018-02-02 | $7.64 | $7.65 | $7.50 | $7.59 | $6.74 | 44,961,660 |
| 2018-02-01 | $7.70 | $7.73 | $7.53 | $7.72 | $6.85 | 78,218,070 |
| 2018-01-31 | $7.54 | $7.62 | $7.50 | $7.60 | $6.75 | 30,465,110 |
| 2018-01-30 | $7.58 | $7.66 | $7.52 | $7.57 | $6.72 | 25,808,560 |
| 2018-01-29 | $7.62 | $7.71 | $7.58 | $7.61 | $6.76 | 33,261,060 |
| 2018-01-26 | $7.66 | $7.67 | $7.60 | $7.61 | $6.76 | 29,650,730 |
| 2018-01-25 | $7.75 | $7.81 | $7.66 | $7.67 | $6.81 | 83,037,420 |
| 2018-01-24 | $7.58 | $7.65 | $7.50 | $7.61 | $6.76 | 46,421,640 |
| 2018-01-23 | $7.50 | $7.59 | $7.47 | $7.58 | $6.73 | 34,334,630 |
| 2018-01-22 | $7.55 | $7.59 | $7.48 | $7.52 | $6.68 | 32,492,210 |
| 2018-01-19 | $7.55 | $7.60 | $7.52 | $7.55 | $6.70 | 39,124,160 |
| 2018-01-18 | $7.45 | $7.60 | $7.43 | $7.58 | $6.73 | 60,723,480 |
| 2018-01-17 | $7.48 | $7.51 | $7.39 | $7.43 | $6.60 | 32,240,420 |
| 2018-01-16 | $7.25 | $7.38 | $7.23 | $7.38 | $6.55 | 25,210,340 |
| 2018-01-15 | $7.35 | $7.37 | $7.23 | $7.25 | $6.44 | 22,351,100 |
| 2018-01-12 | $7.38 | $7.39 | $7.33 | $7.35 | $6.53 | 17,636,460 |
| 2018-01-11 | $7.38 | $7.41 | $7.36 | $7.39 | $6.56 | 15,421,220 |
| 2018-01-10 | $7.43 | $7.48 | $7.37 | $7.40 | $6.57 | 19,635,910 |
| 2018-01-09 | $7.41 | $7.42 | $7.37 | $7.40 | $6.57 | 14,034,100 |
| 2018-01-08 | $7.41 | $7.42 | $7.36 | $7.41 | $6.58 | 19,293,980 |
| 2018-01-05 | $7.41 | $7.43 | $7.38 | $7.42 | $6.59 | 15,306,440 |
| 2018-01-04 | $7.40 | $7.44 | $7.38 | $7.42 | $6.59 | 15,430,700 |
| 2018-01-03 | $7.39 | $7.43 | $7.37 | $7.40 | $6.57 | 19,567,180 |
| 2018-01-02 | $7.35 | $7.41 | $7.35 | $7.39 | $6.56 | 20,662,410 |
| 2018-01-01 | $7.35 | $7.35 | $7.35 | $7.35 | $6.53 | 0 |
| 2017-12-29 | $7.28 | $7.37 | $7.28 | $7.35 | $6.53 | 16,280,720 |
| 2017-12-28 | $7.25 | $7.31 | $7.23 | $7.30 | $6.48 | 20,079,830 |
| 2017-12-27 | $7.28 | $7.30 | $7.22 | $7.25 | $6.44 | 13,989,000 |
| 2017-12-26 | $7.23 | $7.29 | $7.20 | $7.29 | $6.47 | 13,502,170 |
| 2017-12-25 | $7.26 | $7.27 | $7.20 | $7.25 | $6.44 | 16,024,880 |
| 2017-12-22 | $7.25 | $7.28 | $7.25 | $7.26 | $6.45 | 9,638,190 |
| 2017-12-21 | $7.29 | $7.30 | $7.23 | $7.27 | $6.46 | 13,408,990 |
| 2017-12-20 | $7.28 | $7.31 | $7.23 | $7.31 | $6.49 | 17,991,300 |
| 2017-12-19 | $7.28 | $7.31 | $7.26 | $7.28 | $6.46 | 12,175,200 |
| 2017-12-18 | $7.30 | $7.31 | $7.24 | $7.29 | $6.47 | 16,283,940 |
| 2017-12-15 | $7.37 | $7.39 | $7.22 | $7.28 | $6.46 | 66,603,710 |
| 2017-12-14 | $7.44 | $7.44 | $7.40 | $7.40 | $6.57 | 13,176,720 |
| 2017-12-13 | $7.46 | $7.46 | $7.40 | $7.43 | $6.60 | 21,446,420 |
| 2017-12-12 | $7.49 | $7.57 | $7.46 | $7.47 | $6.63 | 21,728,440 |
| 2017-12-11 | $7.50 | $7.50 | $7.46 | $7.48 | $6.64 | 14,044,750 |
| 2017-12-08 | $7.50 | $7.53 | $7.46 | $7.50 | $6.66 | 18,261,660 |
| 2017-12-07 | $7.47 | $7.69 | $7.46 | $7.53 | $6.69 | 34,547,740 |
| 2017-12-06 | $7.51 | $7.53 | $7.45 | $7.48 | $6.64 | 22,507,430 |
| 2017-12-05 | $7.35 | $7.58 | $7.33 | $7.52 | $6.68 | 71,727,590 |
| 2017-12-04 | $7.34 | $7.37 | $7.30 | $7.36 | $6.54 | 20,590,910 |
| 2017-12-01 | $7.37 | $7.38 | $7.31 | $7.36 | $6.54 | 19,452,510 |
| 2017-11-30 | $7.39 | $7.40 | $7.30 | $7.35 | $6.53 | 31,151,380 |
| 2017-11-29 | $7.48 | $7.49 | $7.39 | $7.41 | $6.58 | 19,387,730 |
| 2017-11-28 | $7.50 | $7.50 | $7.43 | $7.46 | $6.62 | 14,371,910 |
| 2017-11-27 | $7.45 | $7.52 | $7.42 | $7.49 | $6.65 | 24,202,900 |
| 2017-11-24 | $7.46 | $7.49 | $7.36 | $7.48 | $6.64 | 25,866,730 |
| 2017-11-23 | $7.55 | $7.62 | $7.38 | $7.46 | $6.62 | 37,788,100 |
| 2017-11-22 | $7.49 | $7.59 | $7.45 | $7.57 | $6.72 | 37,204,160 |
| 2017-11-21 | $7.44 | $7.50 | $7.41 | $7.46 | $6.62 | 24,202,210 |
| 2017-11-20 | $7.41 | $7.50 | $7.33 | $7.44 | $6.61 | 30,688,610 |
| 2017-11-17 | $7.42 | $7.55 | $7.19 | $7.53 | $6.69 | 130,137,010 |
| 2017-11-16 | $7.66 | $7.67 | $7.42 | $7.44 | $6.61 | 82,132,790 |
| 2017-11-15 | $7.68 | $7.73 | $7.66 | $7.69 | $6.83 | 32,267,730 |
| 2017-11-14 | $7.68 | $7.75 | $7.66 | $7.70 | $6.84 | 32,095,880 |
| 2017-11-13 | $7.73 | $7.76 | $7.66 | $7.70 | $6.84 | 42,953,810 |
| 2017-11-10 | $7.78 | $7.80 | $7.70 | $7.72 | $6.85 | 58,576,690 |
| 2017-11-09 | $7.80 | $7.83 | $7.73 | $7.80 | $6.93 | 42,299,650 |
| 2017-11-08 | $7.88 | $7.92 | $7.78 | $7.81 | $6.93 | 65,907,980 |
| 2017-11-07 | $7.81 | $7.93 | $7.76 | $7.89 | $7.01 | 89,412,500 |
| 2017-11-06 | $7.79 | $7.87 | $7.77 | $7.80 | $6.93 | 39,285,320 |
| 2017-11-03 | $7.77 | $7.82 | $7.69 | $7.80 | $6.93 | 57,885,980 |
| 2017-11-02 | $7.76 | $7.82 | $7.68 | $7.79 | $6.92 | 61,679,430 |
| 2017-11-01 | $7.79 | $7.87 | $7.76 | $7.81 | $6.93 | 55,439,420 |
| 2017-10-31 | $7.77 | $7.85 | $7.73 | $7.79 | $6.92 | 64,221,850 |
| 2017-10-30 | $7.64 | $7.84 | $7.55 | $7.77 | $6.90 | 117,268,860 |
| 2017-10-27 | $7.66 | $7.73 | $7.61 | $7.63 | $6.77 | 36,321,620 |
| 2017-10-26 | $7.57 | $7.67 | $7.55 | $7.65 | $6.79 | 44,603,330 |
| 2017-10-25 | $7.60 | $7.60 | $7.56 | $7.58 | $6.73 | 21,738,450 |
| 2017-10-24 | $7.54 | $7.62 | $7.51 | $7.61 | $6.76 | 51,869,490 |
| 2017-10-23 | $7.56 | $7.59 | $7.52 | $7.53 | $6.69 | 17,644,120 |
| 2017-10-20 | $7.57 | $7.59 | $7.54 | $7.57 | $6.72 | 17,020,420 |
| 2017-10-19 | $7.56 | $7.60 | $7.51 | $7.60 | $6.75 | 44,331,170 |
| 2017-10-18 | $7.49 | $7.57 | $7.47 | $7.56 | $6.71 | 44,539,580 |
| 2017-10-17 | $7.44 | $7.52 | $7.43 | $7.48 | $6.64 | 20,283,590 |
| 2017-10-16 | $7.47 | $7.49 | $7.44 | $7.45 | $6.61 | 20,621,800 |
| 2017-10-13 | $7.48 | $7.49 | $7.45 | $7.48 | $6.64 | 11,393,180 |
| 2017-10-12 | $7.51 | $7.52 | $7.46 | $7.47 | $6.63 | 15,886,100 |
| 2017-10-11 | $7.51 | $7.52 | $7.48 | $7.51 | $6.67 | 16,417,290 |
| 2017-10-10 | $7.50 | $7.52 | $7.48 | $7.51 | $6.67 | 17,727,560 |
| 2017-10-09 | $7.53 | $7.55 | $7.50 | $7.50 | $6.66 | 22,156,030 |
| 2017-10-06 | $7.46 | $7.46 | $7.46 | $7.46 | $6.62 | 0 |
| 2017-10-05 | $7.46 | $7.46 | $7.46 | $7.46 | $6.62 | 0 |
| 2017-10-04 | $7.46 | $7.46 | $7.46 | $7.46 | $6.62 | 0 |
| 2017-10-03 | $7.46 | $7.46 | $7.46 | $7.46 | $6.62 | 0 |
| 2017-10-02 | $7.46 | $7.46 | $7.46 | $7.46 | $6.62 | 0 |
| 2017-09-29 | $7.46 | $7.50 | $7.45 | $7.46 | $6.62 | 13,140,210 |
| 2017-09-28 | $7.49 | $7.49 | $7.42 | $7.47 | $6.63 | 20,225,900 |
| 2017-09-27 | $7.50 | $7.52 | $7.47 | $7.48 | $6.64 | 14,441,650 |
| 2017-09-26 | $7.54 | $7.55 | $7.48 | $7.52 | $6.68 | 18,667,810 |
| 2017-09-25 | $7.49 | $7.58 | $7.45 | $7.56 | $6.71 | 43,656,800 |
| 2017-09-22 | $7.45 | $7.53 | $7.41 | $7.51 | $6.67 | 29,595,840 |
| 2017-09-21 | $7.51 | $7.51 | $7.47 | $7.47 | $6.63 | 14,488,290 |
| 2017-09-20 | $7.43 | $7.55 | $7.42 | $7.52 | $6.68 | 40,191,410 |
| 2017-09-19 | $7.49 | $7.50 | $7.43 | $7.45 | $6.61 | 43,767,770 |
| 2017-09-18 | $7.53 | $7.56 | $7.48 | $7.49 | $6.65 | 40,041,200 |
| 2017-09-15 | $7.52 | $7.54 | $7.50 | $7.52 | $6.68 | 27,499,200 |
| 2017-09-14 | $7.58 | $7.58 | $7.50 | $7.51 | $6.67 | 37,809,800 |
| 2017-09-13 | $7.62 | $7.63 | $7.56 | $7.58 | $6.73 | 27,343,420 |
| 2017-09-12 | $7.65 | $7.66 | $7.59 | $7.61 | $6.76 | 29,739,670 |
| 2017-09-11 | $7.60 | $7.63 | $7.58 | $7.60 | $6.75 | 31,111,960 |
| 2017-09-08 | $7.65 | $7.67 | $7.60 | $7.61 | $6.76 | 32,926,800 |
| 2017-09-07 | $7.72 | $7.73 | $7.66 | $7.66 | $6.80 | 27,682,570 |
| 2017-09-06 | $7.70 | $7.77 | $7.63 | $7.74 | $6.87 | 37,352,760 |
| 2017-09-05 | $7.70 | $7.71 | $7.68 | $7.70 | $6.84 | 17,625,850 |
| 2017-09-04 | $7.69 | $7.71 | $7.67 | $7.69 | $6.83 | 26,586,620 |
| 2017-09-01 | $7.72 | $7.74 | $7.69 | $7.71 | $6.85 | 26,801,690 |
| 2017-08-31 | $7.75 | $7.79 | $7.68 | $7.72 | $6.85 | 35,456,330 |
| 2017-08-30 | $7.78 | $7.78 | $7.73 | $7.76 | $6.89 | 25,397,670 |
| 2017-08-29 | $7.82 | $7.83 | $7.76 | $7.78 | $6.91 | 27,437,120 |
| 2017-08-28 | $7.77 | $7.83 | $7.74 | $7.81 | $6.93 | 66,404,470 |
| 2017-08-25 | $7.75 | $7.81 | $7.68 | $7.77 | $6.90 | 43,860,290 |
| 2017-08-24 | $7.71 | $7.72 | $7.62 | $7.63 | $6.77 | 22,646,670 |
| 2017-08-23 | $7.72 | $7.77 | $7.71 | $7.71 | $6.85 | 16,385,440 |
| 2017-08-22 | $7.78 | $7.80 | $7.70 | $7.71 | $6.85 | 25,617,590 |
| 2017-08-21 | $7.81 | $7.84 | $7.75 | $7.78 | $6.91 | 30,681,930 |
| 2017-08-18 | $7.80 | $7.85 | $7.75 | $7.78 | $6.91 | 37,249,540 |
| 2017-08-17 | $7.71 | $7.87 | $7.70 | $7.80 | $6.93 | 49,263,630 |
| 2017-08-16 | $7.67 | $7.72 | $7.63 | $7.70 | $6.84 | 20,529,780 |
| 2017-08-15 | $7.73 | $7.74 | $7.66 | $7.67 | $6.81 | 20,921,690 |
| 2017-08-14 | $7.72 | $7.78 | $7.70 | $7.73 | $6.86 | 29,652,220 |
| 2017-08-11 | $7.67 | $7.74 | $7.64 | $7.69 | $6.83 | 50,585,410 |
| 2017-08-10 | $7.62 | $7.66 | $7.53 | $7.66 | $6.80 | 45,802,910 |
| 2017-08-09 | $7.63 | $7.64 | $7.60 | $7.62 | $6.77 | 20,428,300 |
| 2017-08-08 | $7.67 | $7.69 | $7.61 | $7.64 | $6.78 | 19,057,270 |
| 2017-08-07 | $7.65 | $7.67 | $7.59 | $7.67 | $6.81 | 23,572,060 |
| 2017-08-04 | $7.62 | $7.71 | $7.60 | $7.66 | $6.80 | 38,255,290 |
| 2017-08-03 | $7.68 | $7.71 | $7.60 | $7.63 | $6.77 | 49,091,870 |
| 2017-08-02 | $7.83 | $7.84 | $7.68 | $7.69 | $6.83 | 78,740,500 |
| 2017-08-01 | $7.82 | $7.86 | $7.80 | $7.84 | $6.96 | 37,643,100 |
| 2017-07-31 | $7.84 | $7.92 | $7.79 | $7.82 | $6.94 | 51,122,170 |
| 2017-07-28 | $7.86 | $7.93 | $7.85 | $7.88 | $7.00 | 28,029,620 |
| 2017-07-27 | $7.90 | $7.90 | $7.78 | $7.88 | $7.00 | 47,197,720 |
| 2017-07-26 | $8.00 | $8.01 | $7.90 | $7.99 | $7.00 | 46,877,580 |
| 2017-07-25 | $7.96 | $8.01 | $7.93 | $7.98 | $6.99 | 38,523,650 |
| 2017-07-24 | $7.98 | $8.03 | $7.95 | $7.96 | $6.97 | 46,069,280 |
| 2017-07-21 | $8.08 | $8.08 | $7.97 | $8.00 | $7.01 | 50,270,760 |
| 2017-07-20 | $8.00 | $8.09 | $8.00 | $8.07 | $7.07 | 62,689,850 |
| 2017-07-19 | $8.03 | $8.11 | $7.97 | $8.02 | $7.02 | 120,447,010 |
| 2017-07-18 | $7.83 | $8.05 | $7.78 | $8.02 | $7.02 | 73,481,770 |
| 2017-07-17 | $7.90 | $7.94 | $7.73 | $7.87 | $6.89 | 63,981,720 |
| 2017-07-14 | $7.85 | $7.90 | $7.83 | $7.90 | $6.92 | 33,814,950 |
| 2017-07-13 | $7.79 | $7.87 | $7.76 | $7.86 | $6.88 | 36,430,350 |
| 2017-07-12 | $7.90 | $7.90 | $7.77 | $7.79 | $6.82 | 42,634,980 |
| 2017-07-11 | $7.94 | $7.96 | $7.88 | $7.89 | $6.91 | 36,049,820 |
| 2017-07-10 | $7.90 | $7.97 | $7.85 | $7.94 | $6.95 | 48,121,320 |
| 2017-07-07 | $7.80 | $7.89 | $7.78 | $7.88 | $6.90 | 34,063,950 |
| 2017-07-06 | $7.87 | $7.89 | $7.77 | $7.84 | $6.87 | 39,920,370 |
| 2017-07-05 | $7.84 | $7.90 | $7.81 | $7.86 | $6.88 | 40,856,790 |
| 2017-07-04 | $7.80 | $7.85 | $7.76 | $7.84 | $6.87 | 41,605,440 |
| 2017-07-03 | $7.77 | $7.83 | $7.73 | $7.80 | $6.83 | 26,958,660 |
| 2017-06-30 | $7.75 | $7.82 | $7.70 | $7.81 | $6.84 | 37,853,670 |
| 2017-06-29 | $7.76 | $7.82 | $7.75 | $7.79 | $6.82 | 19,360,720 |
| 2017-06-28 | $7.85 | $7.85 | $7.74 | $7.76 | $6.80 | 41,472,470 |
| 2017-06-27 | $7.88 | $7.88 | $7.83 | $7.85 | $6.87 | 26,690,270 |
| 2017-06-26 | $7.85 | $7.94 | $7.82 | $7.88 | $6.90 | 58,923,940 |
| 2017-06-23 | $7.86 | $7.90 | $7.70 | $7.89 | $6.91 | 68,864,270 |
| 2017-06-22 | $7.85 | $7.93 | $7.83 | $7.88 | $6.90 | 59,009,540 |
| 2017-06-21 | $7.86 | $7.88 | $7.77 | $7.85 | $6.87 | 29,923,460 |
| 2017-06-20 | $7.89 | $7.91 | $7.79 | $7.81 | $6.84 | 29,214,210 |
| 2017-06-19 | $7.77 | $7.89 | $7.77 | $7.89 | $6.91 | 39,042,800 |
| 2017-06-16 | $7.80 | $7.82 | $7.74 | $7.75 | $6.79 | 37,009,580 |
| 2017-06-15 | $7.88 | $7.94 | $7.81 | $7.82 | $6.85 | 44,529,690 |
| 2017-06-14 | $7.96 | $7.98 | $7.85 | $7.89 | $6.91 | 42,723,940 |
| 2017-06-13 | $7.91 | $7.99 | $7.87 | $7.95 | $6.96 | 37,597,590 |
| 2017-06-12 | $7.93 | $8.08 | $7.88 | $7.94 | $6.95 | 90,384,240 |
| 2017-06-09 | $7.78 | $7.95 | $7.76 | $7.91 | $6.93 | 108,267,430 |
| 2017-06-08 | $7.75 | $7.78 | $7.70 | $7.76 | $6.80 | 33,214,740 |
| 2017-06-07 | $7.77 | $7.80 | $7.72 | $7.76 | $6.80 | 46,598,500 |
| 2017-06-06 | $7.70 | $7.77 | $7.67 | $7.76 | $6.80 | 30,810,630 |
| 2017-06-05 | $7.84 | $7.84 | $7.66 | $7.69 | $6.73 | 44,100,420 |
| 2017-06-02 | $7.79 | $7.84 | $7.74 | $7.78 | $6.81 | 55,484,150 |
| 2017-06-01 | $7.69 | $7.81 | $7.64 | $7.80 | $6.83 | 90,168,260 |
| 2017-05-31 | $7.65 | $7.75 | $7.58 | $7.72 | $6.76 | 60,362,200 |
| 2017-05-30 | $7.63 | $7.63 | $7.63 | $7.63 | $6.68 | 0 |
| 2017-05-29 | $7.63 | $7.63 | $7.63 | $7.63 | $6.68 | 0 |
| 2017-05-26 | $7.60 | $7.79 | $7.58 | $7.63 | $6.68 | 69,055,550 |
| 2017-05-25 | $7.50 | $7.62 | $7.49 | $7.59 | $6.65 | 50,122,510 |
| 2017-05-24 | $7.42 | $7.51 | $7.39 | $7.50 | $6.57 | 31,470,780 |
| 2017-05-23 | $7.43 | $7.50 | $7.30 | $7.49 | $6.56 | 77,615,610 |
| 2017-05-22 | $7.43 | $7.48 | $7.32 | $7.47 | $6.54 | 57,730,430 |
| 2017-05-19 | $7.49 | $7.50 | $7.41 | $7.43 | $6.51 | 34,755,960 |
| 2017-05-18 | $7.48 | $7.52 | $7.45 | $7.51 | $6.58 | 47,865,550 |
| 2017-05-17 | $7.53 | $7.53 | $7.47 | $7.52 | $6.59 | 34,597,930 |
| 2017-05-16 | $7.49 | $7.53 | $7.38 | $7.53 | $6.59 | 44,951,890 |
| 2017-05-15 | $7.47 | $7.53 | $7.47 | $7.50 | $6.57 | 34,459,390 |
| 2017-05-12 | $7.41 | $7.52 | $7.38 | $7.50 | $6.57 | 66,670,140 |
| 2017-05-11 | $7.56 | $7.62 | $7.12 | $7.47 | $6.54 | 205,182,790 |
| 2017-05-10 | $7.66 | $7.79 | $7.60 | $7.63 | $6.68 | 71,430,810 |
| 2017-05-09 | $7.64 | $7.75 | $7.62 | $7.65 | $6.70 | 55,403,360 |
| 2017-05-08 | $7.58 | $7.71 | $7.52 | $7.70 | $6.74 | 96,605,790 |
| 2017-05-05 | $7.56 | $7.66 | $7.52 | $7.61 | $6.66 | 61,999,550 |
| 2017-05-04 | $7.56 | $7.66 | $7.48 | $7.59 | $6.65 | 84,382,150 |
| 2017-05-03 | $7.68 | $7.83 | $7.56 | $7.59 | $6.65 | 108,011,150 |
| 2017-05-02 | $7.72 | $7.75 | $7.66 | $7.71 | $6.75 | 45,859,600 |
| 2017-05-01 | $7.74 | $7.74 | $7.74 | $7.74 | $6.78 | 0 |
| 2017-04-28 | $7.71 | $7.76 | $7.67 | $7.74 | $6.78 | 75,257,530 |
| 2017-04-27 | $7.48 | $7.83 | $7.44 | $7.76 | $6.80 | 179,039,740 |
| 2017-04-26 | $7.56 | $7.58 | $7.48 | $7.50 | $6.57 | 48,760,040 |
| 2017-04-25 | $7.54 | $7.63 | $7.48 | $7.57 | $6.63 | 56,611,100 |
| 2017-04-24 | $7.58 | $7.61 | $7.41 | $7.59 | $6.65 | 118,154,470 |
| 2017-04-21 | $7.55 | $7.61 | $7.49 | $7.60 | $6.66 | 76,625,620 |
| 2017-04-20 | $7.47 | $7.57 | $7.43 | $7.57 | $6.63 | 76,747,900 |
| 2017-04-19 | $7.46 | $7.52 | $7.35 | $7.49 | $6.56 | 83,343,950 |
| 2017-04-18 | $7.45 | $7.55 | $7.41 | $7.50 | $6.57 | 77,298,070 |
| 2017-04-17 | $7.48 | $7.50 | $7.38 | $7.46 | $6.53 | 68,195,970 |
| 2017-04-14 | $7.57 | $7.64 | $7.45 | $7.48 | $6.55 | 78,174,370 |
| 2017-04-13 | $7.56 | $7.62 | $7.50 | $7.58 | $6.64 | 89,095,020 |
| 2017-04-12 | $7.66 | $7.68 | $7.56 | $7.60 | $6.66 | 103,076,940 |
| 2017-04-11 | $7.56 | $7.70 | $7.53 | $7.69 | $6.73 | 157,773,070 |
| 2017-04-10 | $7.55 | $7.60 | $7.48 | $7.56 | $6.62 | 97,993,530 |
| 2017-04-07 | $7.51 | $7.56 | $7.43 | $7.52 | $6.59 | 95,149,940 |
| 2017-04-06 | $7.44 | $7.65 | $7.41 | $7.54 | $6.60 | 192,510,690 |
| 2017-04-05 | $7.32 | $7.45 | $7.27 | $7.41 | $6.49 | 98,773,370 |
| 2017-04-04 | $7.26 | $7.26 | $7.26 | $7.26 | $6.36 | 0 |
| 2017-04-03 | $7.26 | $7.26 | $7.26 | $7.26 | $6.36 | 0 |
| 2017-03-31 | $7.26 | $7.31 | $7.23 | $7.26 | $6.36 | 43,406,930 |
| 2017-03-30 | $7.28 | $7.32 | $7.22 | $7.27 | $6.37 | 64,262,560 |
| 2017-03-29 | $7.28 | $7.37 | $7.24 | $7.30 | $6.39 | 61,467,200 |
| 2017-03-28 | $7.33 | $7.35 | $7.28 | $7.28 | $6.38 | 49,721,160 |
| 2017-03-27 | $7.41 | $7.44 | $7.33 | $7.34 | $6.43 | 61,652,500 |
| 2017-03-24 | $7.40 | $7.45 | $7.32 | $7.42 | $6.50 | 97,014,470 |
| 2017-03-23 | $7.36 | $7.42 | $7.31 | $7.39 | $6.47 | 87,728,660 |
| 2017-03-22 | $7.31 | $7.42 | $7.29 | $7.36 | $6.45 | 81,731,300 |
| 2017-03-21 | $7.33 | $7.38 | $7.29 | $7.34 | $6.43 | 72,771,330 |
| 2017-03-20 | $7.50 | $7.57 | $7.31 | $7.33 | $6.42 | 179,131,640 |
| 2017-03-17 | $7.24 | $7.28 | $7.17 | $7.19 | $6.30 | 65,768,980 |
| 2017-03-16 | $7.22 | $7.25 | $7.21 | $7.24 | $6.34 | 42,304,770 |
| 2017-03-15 | $7.18 | $7.22 | $7.16 | $7.20 | $6.30 | 31,530,050 |
| 2017-03-14 | $7.16 | $7.22 | $7.15 | $7.19 | $6.30 | 41,903,110 |
| 2017-03-13 | $7.15 | $7.18 | $7.10 | $7.17 | $6.28 | 35,087,670 |
| 2017-03-10 | $7.15 | $7.18 | $7.13 | $7.15 | $6.26 | 27,199,060 |
| 2017-03-09 | $7.22 | $7.23 | $7.12 | $7.18 | $6.29 | 48,900,190 |
| 2017-03-08 | $7.21 | $7.23 | $7.18 | $7.20 | $6.30 | 32,467,610 |
| 2017-03-07 | $7.24 | $7.24 | $7.19 | $7.21 | $6.31 | 31,333,100 |
| 2017-03-06 | $7.19 | $7.25 | $7.18 | $7.24 | $6.34 | 38,647,710 |
| 2017-03-03 | $7.17 | $7.21 | $7.15 | $7.20 | $6.30 | 51,317,890 |
| 2017-03-02 | $7.28 | $7.29 | $7.19 | $7.20 | $6.30 | 48,905,690 |
| 2017-03-01 | $7.27 | $7.32 | $7.25 | $7.26 | $6.36 | 48,112,250 |
| 2017-02-28 | $7.26 | $7.29 | $7.23 | $7.28 | $6.38 | 39,693,480 |
| 2017-02-27 | $7.35 | $7.40 | $7.26 | $7.27 | $6.37 | 70,622,790 |
| 2017-02-24 | $7.33 | $7.39 | $7.31 | $7.38 | $6.46 | 61,201,490 |
| 2017-02-23 | $7.38 | $7.39 | $7.30 | $7.34 | $6.43 | 68,426,270 |
| 2017-02-22 | $7.40 | $7.42 | $7.31 | $7.41 | $6.49 | 99,533,240 |
| 2017-02-21 | $7.38 | $7.45 | $7.36 | $7.40 | $6.48 | 117,408,400 |
| 2017-02-20 | $7.35 | $7.41 | $7.28 | $7.34 | $6.43 | 145,660,980 |
| 2017-02-17 | $7.37 | $7.46 | $7.30 | $7.30 | $6.39 | 162,723,880 |
| 2017-02-16 | $7.15 | $7.72 | $7.13 | $7.44 | $6.52 | 275,440,570 |
| 2017-02-15 | $7.18 | $7.29 | $7.16 | $7.17 | $6.28 | 115,451,690 |
| 2017-02-14 | $7.20 | $7.21 | $7.14 | $7.16 | $6.27 | 48,993,640 |
| 2017-02-13 | $7.16 | $7.20 | $7.13 | $7.20 | $6.30 | 81,527,350 |
| 2017-02-10 | $7.11 | $7.19 | $7.10 | $7.16 | $6.27 | 98,610,780 |
| 2017-02-09 | $7.07 | $7.14 | $7.04 | $7.11 | $6.23 | 53,154,790 |
| 2017-02-08 | $7.07 | $7.09 | $7.02 | $7.08 | $6.20 | 43,324,060 |
| 2017-02-07 | $7.11 | $7.12 | $7.05 | $7.08 | $6.20 | 33,508,040 |
| 2017-02-06 | $7.07 | $7.11 | $7.06 | $7.10 | $6.22 | 34,797,430 |
| 2017-02-03 | $7.05 | $7.10 | $7.04 | $7.07 | $6.19 | 35,321,590 |
| 2017-02-02 | $7.05 | $7.05 | $7.05 | $7.05 | $6.17 | 0 |
| 2017-02-01 | $7.05 | $7.05 | $7.05 | $7.05 | $6.17 | 0 |
| 2017-01-31 | $7.05 | $7.05 | $7.05 | $7.05 | $6.17 | 0 |
| 2017-01-30 | $7.05 | $7.05 | $7.05 | $7.05 | $6.17 | 0 |
| 2017-01-27 | $7.05 | $7.05 | $7.05 | $7.05 | $6.17 | 0 |
| 2017-01-26 | $7.04 | $7.07 | $7.03 | $7.05 | $6.17 | 26,512,980 |
| 2017-01-25 | $7.03 | $7.05 | $7.01 | $7.04 | $6.16 | 21,464,720 |
| 2017-01-24 | $7.02 | $7.05 | $7.00 | $7.04 | $6.16 | 24,560,430 |
| 2017-01-23 | $7.01 | $7.06 | $7.00 | $7.03 | $6.16 | 38,519,480 |
| 2017-01-20 | $6.96 | $7.03 | $6.96 | $7.01 | $6.14 | 24,699,280 |
| 2017-01-19 | $7.03 | $7.03 | $6.96 | $6.98 | $6.11 | 33,854,480 |
| 2017-01-18 | $7.02 | $7.06 | $7.01 | $7.03 | $6.16 | 26,346,550 |
| 2017-01-17 | $7.04 | $7.06 | $6.98 | $7.03 | $6.16 | 38,146,740 |
| 2017-01-16 | $7.06 | $7.10 | $6.91 | $7.09 | $6.21 | 128,130,900 |
| 2017-01-13 | $7.07 | $7.11 | $7.02 | $7.08 | $6.20 | 70,812,120 |
| 2017-01-12 | $7.12 | $7.14 | $7.06 | $7.07 | $6.19 | 52,584,670 |
| 2017-01-11 | $7.14 | $7.19 | $7.09 | $7.13 | $6.24 | 70,605,070 |
| 2017-01-10 | $7.19 | $7.20 | $7.13 | $7.14 | $6.25 | 68,551,700 |
| 2017-01-09 | $7.04 | $7.21 | $7.03 | $7.21 | $6.31 | 144,039,200 |
| 2017-01-06 | $7.05 | $7.11 | $7.03 | $7.05 | $6.17 | 62,948,600 |
| 2017-01-05 | $7.11 | $7.12 | $7.02 | $7.07 | $6.19 | 101,258,870 |
| 2017-01-04 | $7.11 | $7.12 | $7.08 | $7.12 | $6.23 | 59,784,100 |
| 2017-01-03 | $7.06 | $7.13 | $7.04 | $7.11 | $6.23 | 55,036,520 |
| 2017-01-02 | $7.06 | $7.06 | $7.06 | $7.06 | $6.18 | 0 |
| 2016-12-30 | $7.01 | $7.09 | $7.01 | $7.06 | $6.18 | 48,680,550 |
| 2016-12-29 | $7.07 | $7.10 | $6.98 | $7.03 | $6.16 | 55,227,530 |
| 2016-12-28 | $7.03 | $7.17 | $7.02 | $7.10 | $6.22 | 85,975,140 |
| 2016-12-27 | $7.07 | $7.14 | $7.03 | $7.04 | $6.16 | 58,549,950 |
| 2016-12-26 | $6.96 | $7.10 | $6.92 | $7.10 | $6.22 | 69,430,100 |
| 2016-12-23 | $7.05 | $7.08 | $6.97 | $6.99 | $6.12 | 68,134,880 |
| 2016-12-22 | $6.97 | $7.17 | $6.96 | $7.07 | $6.19 | 116,858,830 |
| 2016-12-21 | $6.90 | $7.02 | $6.86 | $6.99 | $6.12 | 77,931,310 |
| 2016-12-20 | $6.88 | $6.91 | $6.83 | $6.89 | $6.03 | 46,207,850 |
| 2016-12-19 | $6.89 | $6.94 | $6.87 | $6.88 | $6.02 | 47,361,900 |
| 2016-12-16 | $6.87 | $6.94 | $6.86 | $6.88 | $6.02 | 47,136,540 |
| 2016-12-15 | $6.91 | $6.97 | $6.83 | $6.89 | $6.03 | 54,880,830 |
| 2016-12-14 | $6.97 | $7.00 | $6.91 | $6.93 | $6.07 | 47,830,250 |
| 2016-12-13 | $6.92 | $7.02 | $6.89 | $6.99 | $6.12 | 60,246,020 |
| 2016-12-12 | $7.10 | $7.11 | $6.88 | $6.93 | $6.07 | 122,056,070 |
| 2016-12-09 | $7.05 | $7.13 | $7.03 | $7.09 | $6.21 | 71,936,560 |
| 2016-12-08 | $7.20 | $7.20 | $7.06 | $7.07 | $6.19 | 79,684,290 |
| 2016-12-07 | $7.15 | $7.20 | $7.09 | $7.18 | $6.29 | 73,007,680 |
| 2016-12-06 | $7.14 | $7.22 | $7.09 | $7.16 | $6.27 | 81,028,730 |
| 2016-12-05 | $7.08 | $7.26 | $7.06 | $7.14 | $6.25 | 113,077,770 |
| 2016-12-02 | $7.29 | $7.43 | $7.17 | $7.18 | $6.29 | 157,848,080 |
| 2016-12-01 | $7.28 | $7.46 | $7.26 | $7.33 | $6.42 | 184,799,330 |
| 2016-11-30 | $7.35 | $7.37 | $7.20 | $7.32 | $6.41 | 171,196,740 |
| 2016-11-29 | $7.16 | $7.50 | $7.12 | $7.36 | $6.45 | 303,175,230 |
| 2016-11-28 | $7.09 | $7.20 | $7.07 | $7.17 | $6.28 | 139,578,000 |
| 2016-11-25 | $7.01 | $7.11 | $6.93 | $7.09 | $6.21 | 86,528,150 |
| 2016-11-24 | $7.04 | $7.09 | $6.99 | $7.02 | $6.15 | 66,258,280 |
| 2016-11-23 | $7.14 | $7.17 | $7.03 | $7.05 | $6.17 | 105,671,270 |
| 2016-11-22 | $7.06 | $7.15 | $7.05 | $7.11 | $6.23 | 106,609,870 |
| 2016-11-21 | $7.02 | $7.15 | $6.99 | $7.07 | $6.19 | 125,168,020 |
| 2016-11-18 | $7.12 | $7.22 | $7.03 | $7.06 | $6.18 | 165,322,500 |
| 2016-11-17 | $6.90 | $7.15 | $6.88 | $7.08 | $6.20 | 148,555,230 |
| 2016-11-16 | $6.96 | $6.96 | $6.87 | $6.92 | $6.06 | 81,667,630 |
| 2016-11-15 | $6.97 | $7.01 | $6.91 | $6.96 | $6.09 | 66,546,510 |
| 2016-11-14 | $6.93 | $7.07 | $6.90 | $6.99 | $6.12 | 126,745,120 |
| 2016-11-11 | $6.85 | $6.99 | $6.82 | $6.94 | $6.08 | 144,732,120 |
| 2016-11-10 | $6.78 | $6.89 | $6.77 | $6.85 | $6.00 | 79,168,940 |
| 2016-11-09 | $6.83 | $6.84 | $6.71 | $6.74 | $5.90 | 53,154,170 |
| 2016-11-08 | $6.82 | $6.86 | $6.79 | $6.83 | $5.98 | 40,225,120 |
| 2016-11-07 | $6.79 | $6.82 | $6.77 | $6.80 | $5.95 | 30,875,130 |
| 2016-11-04 | $6.83 | $6.86 | $6.77 | $6.79 | $5.95 | 45,476,030 |
| 2016-11-03 | $6.76 | $6.94 | $6.72 | $6.85 | $6.00 | 83,770,320 |
| 2016-11-02 | $6.79 | $6.84 | $6.76 | $6.77 | $5.93 | 37,344,660 |
| 2016-11-01 | $6.78 | $6.82 | $6.76 | $6.82 | $5.97 | 35,798,730 |
| 2016-10-31 | $6.78 | $6.80 | $6.74 | $6.76 | $5.92 | 0 |
| 2016-10-28 | $6.88 | $6.88 | $6.79 | $6.80 | $5.95 | 47,481,600 |
| 2016-10-27 | $6.85 | $6.87 | $6.80 | $6.86 | $6.01 | 52,262,870 |
| 2016-10-26 | $6.90 | $6.91 | $6.81 | $6.83 | $5.98 | 61,159,870 |
| 2016-10-25 | $6.94 | $6.96 | $6.87 | $6.90 | $6.04 | 98,602,100 |
| 2016-10-24 | $6.85 | $7.06 | $6.85 | $6.99 | $6.12 | 215,535,950 |
| 2016-10-21 | $6.80 | $6.93 | $6.78 | $6.85 | $6.00 | 131,737,840 |
| 2016-10-20 | $6.77 | $6.83 | $6.77 | $6.81 | $5.96 | 54,329,660 |
| 2016-10-19 | $6.77 | $6.83 | $6.76 | $6.79 | $5.95 | 73,486,370 |
| 2016-10-18 | $6.67 | $6.83 | $6.66 | $6.79 | $5.95 | 88,325,180 |
| 2016-10-17 | $6.71 | $6.79 | $6.68 | $6.68 | $5.85 | 37,782,530 |
| 2016-10-14 | $6.70 | $6.74 | $6.67 | $6.73 | $5.89 | 34,359,760 |
| 2016-10-13 | $6.69 | $6.76 | $6.67 | $6.71 | $5.88 | 44,641,630 |
| 2016-10-12 | $6.68 | $6.74 | $6.66 | $6.71 | $5.88 | 39,701,480 |
| 2016-10-11 | $6.69 | $6.72 | $6.67 | $6.69 | $5.86 | 28,193,560 |
| 2016-10-10 | $6.66 | $6.70 | $6.65 | $6.70 | $5.87 | 29,730,200 |
| 2016-10-07 | $6.64 | $6.64 | $6.64 | $6.64 | $5.81 | 0 |
| 2016-10-06 | $6.64 | $6.64 | $6.64 | $6.64 | $5.81 | 0 |
| 2016-10-05 | $6.64 | $6.64 | $6.64 | $6.64 | $5.81 | 0 |
| 2016-10-04 | $6.64 | $6.64 | $6.64 | $6.64 | $5.81 | 0 |
| 2016-10-03 | $6.64 | $6.64 | $6.64 | $6.64 | $5.81 | 0 |
| 2016-09-30 | $6.63 | $6.67 | $6.62 | $6.64 | $5.81 | 23,414,280 |
| 2016-09-29 | $6.61 | $6.64 | $6.61 | $6.61 | $5.79 | 21,857,170 |
| 2016-09-28 | $6.63 | $6.64 | $6.60 | $6.61 | $5.79 | 13,956,470 |
| 2016-09-27 | $6.60 | $6.63 | $6.59 | $6.63 | $5.81 | 22,854,960 |
| 2016-09-26 | $6.65 | $6.67 | $6.60 | $6.61 | $5.79 | 35,831,280 |
| 2016-09-23 | $6.67 | $6.69 | $6.64 | $6.65 | $5.82 | 27,494,100 |
| 2016-09-22 | $6.70 | $6.72 | $6.66 | $6.67 | $5.84 | 28,483,030 |
| 2016-09-21 | $6.69 | $6.69 | $6.66 | $6.67 | $5.84 | 21,713,470 |
| 2016-09-20 | $6.74 | $6.76 | $6.67 | $6.68 | $5.85 | 52,686,190 |
| 2016-09-19 | $6.70 | $6.94 | $6.70 | $6.77 | $5.93 | 112,838,220 |
| 2016-09-16 | $6.64 | $6.64 | $6.64 | $6.64 | $5.81 | 0 |
| 2016-09-15 | $6.64 | $6.64 | $6.64 | $6.64 | $5.81 | 0 |
| 2016-09-14 | $6.66 | $6.67 | $6.62 | $6.64 | $5.81 | 21,638,000 |
| 2016-09-13 | $6.69 | $6.70 | $6.65 | $6.69 | $5.86 | 21,650,850 |
| 2016-09-12 | $6.67 | $6.72 | $6.61 | $6.71 | $5.88 | 64,838,830 |
| 2016-09-09 | $6.74 | $6.77 | $6.72 | $6.72 | $5.88 | 28,922,910 |
| 2016-09-08 | $6.76 | $6.78 | $6.73 | $6.76 | $5.92 | 22,633,950 |
| 2016-09-07 | $6.76 | $6.82 | $6.75 | $6.77 | $5.93 | 37,534,310 |
| 2016-09-06 | $6.74 | $6.77 | $6.70 | $6.77 | $5.93 | 26,320,920 |
| 2016-09-05 | $6.75 | $6.77 | $6.73 | $6.74 | $5.90 | 21,388,770 |
| 2016-09-02 | $6.71 | $6.75 | $6.70 | $6.75 | $5.91 | 30,917,600 |
| 2016-09-01 | $6.76 | $6.77 | $6.71 | $6.71 | $5.88 | 27,923,200 |
| 2016-08-31 | $6.74 | $6.80 | $6.72 | $6.77 | $5.93 | 29,760,200 |
| 2016-08-30 | $6.78 | $6.79 | $6.73 | $6.75 | $5.91 | 29,565,340 |
| 2016-08-29 | $6.74 | $6.80 | $6.72 | $6.76 | $5.92 | 22,331,930 |
| 2016-08-26 | $6.76 | $6.79 | $6.74 | $6.75 | $5.91 | 22,566,300 |
| 2016-08-25 | $6.78 | $6.78 | $6.70 | $6.76 | $5.92 | 35,093,980 |
| 2016-08-24 | $6.84 | $6.85 | $6.78 | $6.80 | $5.95 | 29,066,960 |
| 2016-08-23 | $6.81 | $6.85 | $6.80 | $6.83 | $5.98 | 25,064,640 |
| 2016-08-22 | $6.91 | $6.93 | $6.82 | $6.83 | $5.98 | 43,611,990 |
| 2016-08-19 | $6.87 | $6.96 | $6.84 | $6.92 | $6.06 | 58,107,230 |
| 2016-08-18 | $6.87 | $6.90 | $6.84 | $6.86 | $6.01 | 34,668,310 |
| 2016-08-17 | $6.92 | $6.92 | $6.82 | $6.87 | $6.02 | 45,258,000 |
| 2016-08-16 | $6.89 | $6.98 | $6.88 | $6.90 | $6.04 | 69,902,860 |
| 2016-08-15 | $6.75 | $6.92 | $6.75 | $6.88 | $6.02 | 92,723,080 |
| 2016-08-12 | $6.69 | $6.77 | $6.67 | $6.76 | $5.92 | 35,910,260 |
| 2016-08-11 | $6.73 | $6.77 | $6.68 | $6.69 | $5.86 | 26,591,960 |
| 2016-08-10 | $6.74 | $6.77 | $6.72 | $6.74 | $5.90 | 25,918,210 |
| 2016-08-09 | $6.71 | $6.77 | $6.70 | $6.75 | $5.91 | 29,498,930 |
| 2016-08-08 | $6.67 | $6.73 | $6.64 | $6.72 | $5.88 | 23,615,430 |
| 2016-08-05 | $6.71 | $6.72 | $6.68 | $6.68 | $5.85 | 19,482,050 |
| 2016-08-04 | $6.70 | $6.73 | $6.66 | $6.71 | $5.88 | 26,182,000 |
| 2016-08-03 | $6.68 | $6.72 | $6.66 | $6.70 | $5.87 | 19,363,280 |
| 2016-08-02 | $6.64 | $6.71 | $6.63 | $6.69 | $5.86 | 23,634,120 |
| 2016-08-01 | $6.74 | $6.75 | $6.58 | $6.66 | $5.83 | 59,378,330 |
| 2016-07-29 | $6.80 | $6.81 | $6.74 | $6.76 | $5.92 | 29,571,540 |
| 2016-07-28 | $6.78 | $6.83 | $6.76 | $6.80 | $5.95 | 39,374,160 |
| 2016-07-27 | $6.93 | $6.94 | $6.68 | $6.83 | $5.98 | 80,651,560 |
| 2016-07-26 | $6.87 | $6.94 | $6.86 | $6.93 | $6.07 | 37,361,310 |
| 2016-07-25 | $6.88 | $6.90 | $6.83 | $6.86 | $6.01 | 36,953,840 |
| 2016-07-22 | $6.96 | $6.97 | $6.88 | $6.89 | $6.03 | 46,020,880 |
| 2016-07-21 | $6.96 | $7.00 | $6.95 | $6.97 | $6.10 | 34,992,230 |
| 2016-07-20 | $6.99 | $7.01 | $6.95 | $6.96 | $6.09 | 39,294,660 |
| 2016-07-19 | $6.95 | $7.04 | $6.94 | $7.02 | $6.15 | 69,644,460 |
| 2016-07-18 | $7.01 | $7.02 | $6.93 | $6.97 | $6.10 | 46,774,960 |
| 2016-07-15 | $7.01 | $7.07 | $7.00 | $7.02 | $6.15 | 59,813,830 |
| 2016-07-14 | $7.00 | $7.01 | $6.95 | $6.98 | $6.11 | 46,713,030 |
| 2016-07-13 | $7.00 | $7.11 | $6.98 | $7.02 | $6.15 | 94,528,930 |
| 2016-07-12 | $6.96 | $7.07 | $6.94 | $7.06 | $6.10 | 84,252,080 |
| 2016-07-11 | $6.97 | $7.01 | $6.95 | $6.96 | $6.02 | 59,465,180 |
| 2016-07-08 | $6.98 | $6.99 | $6.94 | $6.96 | $6.02 | 38,652,310 |
| 2016-07-07 | $7.02 | $7.02 | $6.94 | $6.98 | $6.03 | 61,973,250 |
| 2016-07-06 | $7.05 | $7.05 | $6.98 | $7.03 | $6.08 | 87,181,200 |
| 2016-07-05 | $6.91 | $7.23 | $6.89 | $7.10 | $6.14 | 171,564,480 |
| 2016-07-04 | $6.81 | $6.92 | $6.80 | $6.91 | $5.97 | 74,025,610 |
| 2016-07-01 | $6.84 | $6.94 | $6.82 | $6.84 | $5.91 | 47,977,060 |
| 2016-06-30 | $6.88 | $6.88 | $6.80 | $6.83 | $5.91 | 46,065,810 |
| 2016-06-29 | $6.81 | $6.98 | $6.80 | $6.88 | $5.95 | 88,335,700 |
| 2016-06-28 | $6.75 | $6.80 | $6.72 | $6.79 | $5.87 | 45,344,410 |
| 2016-06-27 | $6.69 | $6.82 | $6.69 | $6.79 | $5.87 | 43,178,650 |
| 2016-06-24 | $6.85 | $6.85 | $6.63 | $6.70 | $5.79 | 60,832,590 |
| 2016-06-23 | $6.89 | $6.89 | $6.78 | $6.83 | $5.91 | 37,083,660 |
| 2016-06-22 | $6.76 | $6.82 | $6.75 | $6.81 | $5.89 | 29,975,090 |
| 2016-06-21 | $6.89 | $6.92 | $6.75 | $6.76 | $5.84 | 57,310,220 |
| 2016-06-20 | $6.83 | $6.89 | $6.81 | $6.86 | $5.93 | 31,652,110 |
| 2016-06-17 | $6.86 | $6.96 | $6.79 | $6.87 | $5.94 | 79,080,200 |
| 2016-06-16 | $6.72 | $7.08 | $6.70 | $6.91 | $5.97 | 149,841,230 |
| 2016-06-15 | $6.60 | $6.79 | $6.59 | $6.75 | $5.84 | 52,784,230 |
| 2016-06-14 | $6.67 | $6.71 | $6.62 | $6.68 | $5.78 | 31,970,970 |
| 2016-06-13 | $6.80 | $6.81 | $6.65 | $6.66 | $5.76 | 45,568,630 |
| 2016-06-10 | $6.87 | $6.87 | $6.87 | $6.87 | $5.94 | 0 |
| 2016-06-09 | $6.87 | $6.87 | $6.87 | $6.87 | $5.94 | 0 |
| 2016-06-08 | $6.86 | $6.92 | $6.79 | $6.87 | $5.94 | 43,115,870 |
| 2016-06-07 | $6.90 | $6.94 | $6.85 | $6.88 | $5.95 | 35,590,790 |
| 2016-06-06 | $7.04 | $7.06 | $6.90 | $6.93 | $5.99 | 54,752,140 |
| 2016-06-03 | $6.91 | $7.06 | $6.89 | $7.03 | $6.08 | 72,384,580 |
| 2016-06-02 | $6.90 | $6.92 | $6.85 | $6.90 | $5.97 | 32,012,760 |
| 2016-06-01 | $6.93 | $6.93 | $6.93 | $6.93 | $5.99 | 0 |
| 2016-05-31 | $6.75 | $6.93 | $6.74 | $6.93 | $5.99 | 89,169,580 |
| 2016-05-30 | $6.70 | $6.80 | $6.65 | $6.75 | $5.84 | 26,140,680 |
| 2016-05-27 | $6.73 | $6.76 | $6.69 | $6.72 | $5.81 | 21,822,330 |
| 2016-05-26 | $6.76 | $6.80 | $6.65 | $6.75 | $5.84 | 32,193,040 |
| 2016-05-25 | $6.82 | $6.86 | $6.73 | $6.78 | $5.86 | 48,288,440 |
| 2016-05-24 | $6.67 | $7.00 | $6.63 | $6.83 | $5.91 | 95,947,060 |
| 2016-05-23 | $6.65 | $6.71 | $6.64 | $6.68 | $5.78 | 31,159,590 |
| 2016-05-20 | $6.61 | $6.66 | $6.58 | $6.65 | $5.75 | 22,974,060 |
| 2016-05-19 | $6.64 | $6.69 | $6.61 | $6.64 | $5.74 | 24,485,410 |
| 2016-05-18 | $6.71 | $6.73 | $6.58 | $6.64 | $5.74 | 50,699,200 |
| 2016-05-17 | $6.77 | $6.79 | $6.71 | $6.75 | $5.84 | 25,792,870 |
| 2016-05-16 | $6.73 | $6.82 | $6.71 | $6.79 | $5.87 | 32,318,970 |
| 2016-05-13 | $6.73 | $6.78 | $6.71 | $6.74 | $5.83 | 23,256,710 |
| 2016-05-12 | $6.73 | $6.79 | $6.62 | $6.76 | $5.84 | 35,022,160 |
| 2016-05-11 | $6.82 | $6.84 | $6.76 | $6.77 | $5.85 | 31,047,470 |
| 2016-05-10 | $6.74 | $6.89 | $6.73 | $6.81 | $5.89 | 37,867,390 |
| 2016-05-09 | $6.95 | $6.95 | $6.73 | $6.76 | $5.84 | 58,480,370 |
| 2016-05-06 | $7.15 | $7.16 | $6.94 | $6.96 | $6.02 | 73,445,260 |
| 2016-05-05 | $7.13 | $7.17 | $7.12 | $7.14 | $6.17 | 31,646,010 |
| 2016-05-04 | $7.15 | $7.21 | $7.12 | $7.17 | $6.20 | 43,337,660 |
| 2016-05-03 | $7.08 | $7.18 | $7.04 | $7.18 | $6.21 | 50,668,340 |
| 2016-05-02 | $7.08 | $7.08 | $7.08 | $7.08 | $6.12 | 0 |
| 2016-04-29 | $7.09 | $7.13 | $7.06 | $7.08 | $6.12 | 29,682,010 |
| 2016-04-28 | $7.09 | $7.16 | $7.01 | $7.13 | $6.16 | 45,480,400 |
| 2016-04-27 | $7.13 | $7.15 | $7.07 | $7.09 | $6.13 | 32,613,370 |
| 2016-04-26 | $7.08 | $7.13 | $7.05 | $7.12 | $6.16 | 29,329,060 |
| 2016-04-25 | $7.11 | $7.11 | $7.02 | $7.08 | $6.12 | 30,233,640 |
| 2016-04-22 | $7.08 | $7.14 | $7.05 | $7.13 | $6.16 | 32,669,270 |
| 2016-04-21 | $7.16 | $7.20 | $7.08 | $7.11 | $6.15 | 44,793,690 |
| 2016-04-20 | $7.49 | $7.50 | $7.01 | $7.22 | $6.24 | 109,373,750 |
| 2016-04-19 | $7.52 | $7.54 | $7.41 | $7.46 | $6.45 | 36,885,580 |
| 2016-04-18 | $7.58 | $7.58 | $7.43 | $7.47 | $6.46 | 60,776,700 |
| 2016-04-15 | $7.68 | $7.69 | $7.57 | $7.62 | $6.59 | 52,910,970 |
| 2016-04-14 | $7.69 | $7.71 | $7.62 | $7.68 | $6.64 | 53,876,220 |
| 2016-04-13 | $7.60 | $7.75 | $7.58 | $7.64 | $6.61 | 126,815,760 |
| 2016-04-12 | $7.65 | $7.66 | $7.48 | $7.56 | $6.54 | 49,604,820 |
| 2016-04-11 | $7.56 | $7.71 | $7.56 | $7.65 | $6.61 | 58,501,960 |
| 2016-04-08 | $7.62 | $7.65 | $7.47 | $7.53 | $6.51 | 74,659,620 |
| 2016-04-07 | $7.82 | $7.87 | $7.66 | $7.68 | $6.64 | 91,722,330 |
| 2016-04-06 | $7.80 | $7.82 | $7.74 | $7.79 | $6.74 | 95,183,010 |
| 2016-04-05 | $7.71 | $7.84 | $7.71 | $7.80 | $6.74 | 105,819,110 |
| 2016-04-04 | $7.71 | $7.71 | $7.71 | $7.71 | $6.67 | 0 |
| 2016-04-01 | $7.74 | $7.78 | $7.57 | $7.71 | $6.67 | 73,072,170 |
| 2016-03-31 | $7.82 | $7.87 | $7.68 | $7.72 | $6.67 | 94,328,490 |
| 2016-03-30 | $7.63 | $7.79 | $7.63 | $7.78 | $6.73 | 79,663,110 |
| 2016-03-29 | $7.74 | $7.80 | $7.51 | $7.57 | $6.55 | 83,428,230 |
| 2016-03-28 | $7.96 | $7.99 | $7.70 | $7.77 | $6.72 | 108,117,980 |
| 2016-03-25 | $7.62 | $7.91 | $7.62 | $7.89 | $6.82 | 123,008,100 |
| 2016-03-24 | $7.72 | $8.02 | $7.71 | $7.73 | $6.68 | 190,696,580 |
| 2016-03-23 | $7.70 | $7.77 | $7.64 | $7.71 | $6.67 | 117,819,490 |
| 2016-03-22 | $7.53 | $7.94 | $7.48 | $7.80 | $6.74 | 243,568,310 |
| 2016-03-21 | $7.51 | $7.67 | $7.44 | $7.57 | $6.55 | 193,975,140 |
| 2016-03-18 | $7.39 | $7.63 | $7.33 | $7.44 | $6.43 | 217,892,500 |
| 2016-03-17 | $7.32 | $7.39 | $7.22 | $7.34 | $6.35 | 97,073,460 |
| 2016-03-16 | $7.25 | $7.32 | $7.22 | $7.30 | $6.31 | 104,693,400 |
| 2016-03-15 | $7.16 | $7.33 | $7.08 | $7.30 | $6.31 | 87,278,780 |
| 2016-03-14 | $7.12 | $7.28 | $7.11 | $7.19 | $6.22 | 77,688,970 |
| 2016-03-11 | $6.93 | $7.08 | $6.92 | $7.07 | $6.11 | 40,971,050 |
| 2016-03-10 | $7.15 | $7.20 | $7.01 | $7.03 | $6.08 | 38,947,760 |
| 2016-03-09 | $7.10 | $7.23 | $7.01 | $7.22 | $6.24 | 71,094,510 |
| 2016-03-08 | $7.27 | $7.27 | $7.00 | $7.25 | $6.27 | 71,909,270 |
| 2016-03-07 | $7.27 | $7.38 | $7.24 | $7.29 | $6.30 | 85,420,390 |
| 2016-03-04 | $7.15 | $7.28 | $7.03 | $7.27 | $6.29 | 140,465,100 |
| 2016-03-03 | $7.18 | $7.22 | $7.13 | $7.17 | $6.20 | 91,058,160 |
| 2016-03-02 | $6.91 | $7.24 | $6.90 | $7.20 | $6.23 | 109,238,960 |
| 2016-03-01 | $6.83 | $6.93 | $6.75 | $6.91 | $5.97 | 51,832,440 |
| 2016-02-29 | $6.97 | $7.00 | $6.60 | $6.80 | $5.88 | 76,876,860 |
| 2016-02-26 | $6.95 | $7.03 | $6.85 | $6.99 | $6.04 | 63,752,000 |
| 2016-02-25 | $7.43 | $7.43 | $6.81 | $6.87 | $5.94 | 117,956,070 |
| 2016-02-24 | $7.40 | $7.49 | $7.30 | $7.45 | $6.44 | 85,617,240 |
| 2016-02-23 | $7.39 | $7.63 | $7.35 | $7.47 | $6.46 | 142,121,230 |
| 2016-02-22 | $7.29 | $7.42 | $7.25 | $7.39 | $6.39 | 112,181,680 |
| 2016-02-19 | $7.22 | $7.26 | $7.16 | $7.23 | $6.25 | 54,624,740 |
| 2016-02-18 | $7.29 | $7.33 | $7.21 | $7.24 | $6.26 | 96,230,420 |
| 2016-02-17 | $7.18 | $7.33 | $7.14 | $7.28 | $6.29 | 123,642,030 |
| 2016-02-16 | $6.96 | $7.24 | $6.96 | $7.19 | $6.22 | 118,240,980 |
| 2016-02-15 | $6.83 | $6.98 | $6.82 | $6.94 | $6.00 | 46,168,130 |
| 2016-02-12 | $7.07 | $7.07 | $7.07 | $7.07 | $6.11 | 0 |
| 2016-02-11 | $7.07 | $7.07 | $7.07 | $7.07 | $6.11 | 0 |
| 2016-02-10 | $7.07 | $7.07 | $7.07 | $7.07 | $6.11 | 0 |
| 2016-02-09 | $7.07 | $7.07 | $7.07 | $7.07 | $6.11 | 0 |
| 2016-02-08 | $7.07 | $7.07 | $7.07 | $7.07 | $6.11 | 0 |
| 2016-02-05 | $7.14 | $7.15 | $7.06 | $7.07 | $6.11 | 49,047,550 |
| 2016-02-04 | $7.06 | $7.17 | $7.06 | $7.13 | $6.16 | 65,972,560 |
| 2016-02-03 | $7.01 | $7.05 | $6.92 | $7.04 | $6.09 | 55,714,590 |
| 2016-02-02 | $6.89 | $7.19 | $6.89 | $7.09 | $6.13 | 68,282,080 |
| 2016-02-01 | $7.06 | $7.07 | $6.82 | $6.90 | $5.97 | 53,952,410 |
| 2016-01-29 | $6.88 | $7.11 | $6.83 | $7.08 | $6.12 | 82,733,000 |
| 2016-01-28 | $7.08 | $7.18 | $6.81 | $6.88 | $5.95 | 61,166,660 |
| 2016-01-27 | $7.29 | $7.34 | $6.82 | $7.12 | $6.16 | 90,546,040 |
| 2016-01-26 | $7.84 | $7.85 | $7.22 | $7.25 | $6.27 | 94,439,110 |
| 2016-01-25 | $7.93 | $7.98 | $7.87 | $7.91 | $6.84 | 43,453,680 |
| 2016-01-22 | $7.97 | $8.00 | $7.77 | $7.90 | $6.83 | 60,543,280 |
| 2016-01-21 | $8.05 | $8.14 | $7.85 | $7.86 | $6.80 | 76,124,430 |
| 2016-01-20 | $8.10 | $8.29 | $8.05 | $8.10 | $7.00 | 110,164,420 |
| 2016-01-19 | $7.86 | $8.32 | $7.81 | $8.17 | $7.06 | 109,440,770 |
| 2016-01-18 | $7.74 | $7.95 | $7.70 | $7.85 | $6.79 | 68,649,650 |
| 2016-01-15 | $8.09 | $8.09 | $7.81 | $7.87 | $6.80 | 70,136,430 |
| 2016-01-14 | $7.82 | $8.14 | $7.81 | $8.13 | $7.03 | 76,008,200 |
| 2016-01-13 | $8.26 | $8.31 | $7.97 | $7.99 | $6.91 | 78,197,860 |
| 2016-01-12 | $8.18 | $8.43 | $8.01 | $8.25 | $7.13 | 104,375,940 |
| 2016-01-11 | $8.31 | $8.54 | $8.04 | $8.08 | $6.99 | 104,017,800 |
| 2016-01-08 | $8.52 | $8.62 | $8.07 | $8.44 | $7.30 | 109,430,080 |
| 2016-01-07 | $8.87 | $8.87 | $8.18 | $8.24 | $7.12 | 22,716,200 |
| 2016-01-06 | $8.86 | $9.00 | $8.80 | $8.99 | $7.77 | 80,731,140 |
| 2016-01-05 | $8.50 | $8.96 | $8.41 | $8.84 | $7.64 | 126,665,440 |
| 2016-01-04 | $9.53 | $9.60 | $8.71 | $8.76 | $7.57 | 76,630,870 |
| 2016-01-01 | $9.54 | $9.54 | $9.54 | $9.54 | $8.25 | 0 |
| 2015-12-31 | $9.49 | $9.64 | $9.43 | $9.54 | $8.25 | 78,699,010 |
| 2015-12-30 | $9.52 | $9.52 | $9.40 | $9.49 | $8.21 | 51,743,770 |
| 2015-12-29 | $9.46 | $9.51 | $9.39 | $9.50 | $8.21 | 65,052,240 |
| 2015-12-28 | $9.67 | $9.78 | $9.45 | $9.46 | $8.18 | 99,209,300 |
| 2015-12-25 | $9.65 | $9.70 | $9.57 | $9.66 | $8.35 | 55,199,630 |
| 2015-12-24 | $9.77 | $9.80 | $9.52 | $9.63 | $8.33 | 75,381,060 |
| 2015-12-23 | $9.90 | $9.90 | $9.76 | $9.78 | $8.46 | 99,442,230 |
| 2015-12-22 | $10.03 | $10.06 | $9.87 | $9.92 | $8.58 | 78,952,550 |
| 2015-12-21 | $9.89 | $10.07 | $9.85 | $9.98 | $8.63 | 106,668,670 |
| 2015-12-18 | $9.91 | $10.05 | $9.77 | $9.96 | $8.61 | 144,325,450 |
| 2015-12-17 | $10.05 | $10.11 | $9.90 | $9.93 | $8.59 | 144,263,390 |
| 2015-12-16 | $9.79 | $9.83 | $9.72 | $9.77 | $8.45 | 71,875,300 |
| 2015-12-15 | $9.74 | $9.84 | $9.70 | $9.74 | $8.42 | 70,181,200 |
| 2015-12-14 | $9.37 | $9.80 | $9.34 | $9.75 | $8.43 | 112,990,570 |
| 2015-12-11 | $9.45 | $9.52 | $9.35 | $9.45 | $8.17 | 73,742,660 |
| 2015-12-10 | $9.48 | $9.58 | $9.43 | $9.50 | $8.21 | 68,006,140 |
| 2015-12-09 | $9.36 | $9.53 | $9.33 | $9.48 | $8.20 | 73,701,330 |
| 2015-12-08 | $9.70 | $9.71 | $9.42 | $9.44 | $8.16 | 99,820,010 |
| 2015-12-07 | $9.71 | $9.89 | $9.71 | $9.76 | $8.44 | 90,696,420 |
| 2015-12-04 | $9.80 | $9.86 | $9.63 | $9.73 | $8.41 | 111,949,610 |
| 2015-12-03 | $9.79 | $9.99 | $9.72 | $9.92 | $8.58 | 118,641,960 |
| 2015-12-02 | $9.62 | $9.87 | $9.43 | $9.86 | $8.52 | 161,850,000 |
| 2015-12-01 | $9.55 | $9.67 | $9.46 | $9.61 | $8.31 | 102,334,250 |
| 2015-11-30 | $9.63 | $9.80 | $9.09 | $9.54 | $8.25 | 153,833,960 |
| 2015-11-27 | $10.26 | $10.30 | $9.45 | $9.62 | $8.32 | 232,018,560 |
| 2015-11-26 | $10.49 | $10.53 | $10.30 | $10.33 | $8.93 | 119,916,240 |
| 2015-11-25 | $10.33 | $10.55 | $10.29 | $10.49 | $9.07 | 147,518,640 |
| 2015-11-24 | $10.35 | $10.44 | $10.18 | $10.35 | $8.95 | 128,175,800 |
| 2015-11-23 | $10.53 | $10.65 | $10.36 | $10.41 | $9.00 | 150,814,600 |
| 2015-11-20 | $10.47 | $10.68 | $10.41 | $10.55 | $9.12 | 151,532,500 |
| 2015-11-19 | $10.35 | $10.47 | $10.27 | $10.46 | $9.04 | 129,763,640 |
| 2015-11-18 | $10.65 | $10.70 | $10.30 | $10.33 | $8.93 | 193,750,470 |
| 2015-11-17 | $10.85 | $10.95 | $10.60 | $10.65 | $9.21 | 225,466,500 |
| 2015-11-16 | $10.63 | $10.78 | $10.54 | $10.77 | $9.31 | 156,604,140 |
| 2015-11-13 | $11.10 | $11.16 | $10.73 | $10.78 | $9.32 | 343,545,980 |
| 2015-11-12 | $11.02 | $11.40 | $10.86 | $11.21 | $9.69 | 430,354,490 |
| 2015-11-11 | $10.94 | $11.07 | $10.81 | $11.00 | $9.51 | 204,045,830 |
| 2015-11-10 | $11.03 | $11.09 | $10.84 | $10.99 | $9.50 | 280,395,890 |
| 2015-11-09 | $10.88 | $11.53 | $10.83 | $11.17 | $9.66 | 407,314,210 |
| 2015-11-06 | $10.90 | $11.12 | $10.80 | $10.99 | $9.50 | 392,133,870 |
| 2015-11-05 | $10.55 | $11.50 | $10.49 | $10.96 | $9.48 | 640,870,290 |
| 2015-11-04 | $10.08 | $10.64 | $10.08 | $10.58 | $9.15 | 285,123,390 |
| 2015-11-03 | $10.18 | $10.24 | $10.03 | $10.09 | $8.72 | 114,807,690 |
| 2015-11-02 | $10.16 | $10.38 | $10.07 | $10.12 | $8.75 | 132,518,680 |
| 2015-10-30 | $10.33 | $10.50 | $10.17 | $10.36 | $8.96 | 160,499,570 |
| 2015-10-29 | $10.32 | $10.45 | $10.14 | $10.35 | $8.95 | 168,745,640 |
| 2015-10-28 | $10.40 | $10.63 | $10.21 | $10.26 | $8.87 | 192,102,790 |
| 2015-10-27 | $10.50 | $10.61 | $10.05 | $10.54 | $9.11 | 257,730,970 |
| 2015-10-26 | $10.88 | $10.95 | $10.57 | $10.65 | $9.21 | 276,156,480 |
| 2015-10-23 | $10.88 | $10.88 | $10.50 | $10.76 | $9.30 | 305,666,260 |
| 2015-10-22 | $10.62 | $10.88 | $10.26 | $10.79 | $9.33 | 354,481,550 |
| 2015-10-21 | $11.50 | $11.54 | $10.31 | $10.46 | $9.04 | 462,723,420 |
| 2015-10-20 | $11.35 | $11.50 | $11.16 | $11.46 | $9.91 | 346,965,000 |
| 2015-10-19 | $11.22 | $11.68 | $11.12 | $11.30 | $9.77 | 565,294,100 |
| 2015-10-16 | $10.90 | $10.93 | $10.55 | $10.90 | $9.42 | 461,296,020 |
| 2015-10-15 | $10.51 | $10.98 | $10.51 | $10.81 | $9.35 | 389,092,510 |
| 2015-10-14 | $10.68 | $10.74 | $10.45 | $10.50 | $9.08 | 353,293,420 |
| 2015-10-13 | $10.30 | $10.83 | $10.23 | $10.76 | $9.30 | 549,697,850 |
| 2015-10-12 | $9.69 | $10.63 | $9.65 | $10.59 | $9.16 | 761,726,700 |
| 2015-10-09 | $9.50 | $9.73 | $9.46 | $9.66 | $8.35 | 248,764,490 |
| 2015-10-08 | $9.49 | $9.78 | $9.32 | $9.55 | $8.26 | 312,173,550 |
| 2015-10-07 | $9.07 | $9.07 | $9.07 | $9.07 | $7.84 | 0 |
| 2015-10-06 | $9.07 | $9.07 | $9.07 | $9.07 | $7.84 | 0 |
| 2015-10-05 | $9.07 | $9.07 | $9.07 | $9.07 | $7.84 | 0 |
| 2015-10-02 | $9.07 | $9.07 | $9.07 | $9.07 | $7.84 | 0 |
| 2015-10-01 | $9.07 | $9.07 | $9.07 | $9.07 | $7.84 | 0 |
| 2015-09-30 | $9.01 | $9.13 | $8.97 | $9.07 | $7.84 | 115,655,070 |
| 2015-09-29 | $9.06 | $9.10 | $8.90 | $8.94 | $7.73 | 144,211,060 |
| 2015-09-28 | $9.28 | $9.30 | $9.04 | $9.22 | $7.97 | 116,093,740 |
| 2015-09-25 | $9.49 | $9.49 | $9.08 | $9.20 | $7.95 | 199,165,450 |
| 2015-09-24 | $9.48 | $9.60 | $9.28 | $9.59 | $8.29 | 225,387,340 |
| 2015-09-23 | $9.41 | $9.67 | $9.35 | $9.41 | $8.14 | 228,193,030 |
| 2015-09-22 | $9.77 | $9.79 | $9.45 | $9.60 | $8.30 | 332,751,920 |
| 2015-09-21 | $9.16 | $9.78 | $9.05 | $9.70 | $8.39 | 448,342,720 |
| 2015-09-18 | $9.17 | $9.24 | $8.92 | $9.16 | $7.92 | 276,689,090 |
| 2015-09-17 | $9.20 | $9.64 | $9.01 | $9.04 | $7.82 | 499,549,040 |
| 2015-09-16 | $8.43 | $9.21 | $8.32 | $9.21 | $7.96 | 397,521,880 |
| 2015-09-15 | $8.30 | $8.81 | $8.27 | $8.37 | $7.24 | 262,879,840 |
| 2015-09-14 | $9.40 | $9.52 | $8.39 | $8.43 | $7.29 | 332,705,900 |
| 2015-09-11 | $9.31 | $9.52 | $9.19 | $9.32 | $8.06 | 238,356,810 |
| 2015-09-10 | $9.16 | $9.86 | $9.07 | $9.38 | $8.11 | 463,845,490 |
| 2015-09-09 | $9.28 | $9.57 | $9.08 | $9.37 | $8.10 | 493,594,710 |
| 2015-09-08 | $8.36 | $9.17 | $8.22 | $9.17 | $7.93 | 411,917,300 |
| 2015-09-07 | $8.40 | $8.70 | $8.30 | $8.34 | $7.21 | 231,738,430 |
China National Nuclear Power Company Ltd (601985) News Headlines
Recent China National Nuclear Power Company Ltd (601985) News
Similar Companies to China National Nuclear Power Company Ltd (601985) 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 | -- | -- | -- |