Enjoyor Company Ltd (300020) Exchange: SHE
Data as of July 17, 2025
$3.98 ($-0.01) -0.25%
Enjoyor Company Ltd - Daily Information
Click for more stock information on Enjoyor Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $3.98 |
| Previous Close | $3.98 |
| High | $4.03 |
| Low | $3.95 |
| Adjusted Open | $3.98 |
| Previous Adjusted Close | $3.98 |
| Adjusted High | $4.03 |
| Adjusted Low | $3.95 |
About Enjoyor Company Ltd (300020)
Enjoyor Co., Ltd. is principally engaged in the provision of information technology services for users in communication, medical treatment, construction and city-related industries. The Company's main products include intelligent transportation services, intelligent medical treatment services, intelligent construction services and smart city services. Its municipal traffic intelligent solutions mainly include municipal traffic intelligent integrated management platforms, municipal intelligent traffic induction composite information service platforms, multi-locations networking video monitoring composite network sharing platforms, video monitoring systems and coordinated signal controlling systems, among others.
Invest in Enjoyor Company Ltd (300020)
Historical Stock Data for Enjoyor Company Ltd (300020)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-15 | $3.98 | $4.03 | $3.95 | $3.98 | $3.98 | 13,201,570 |
| 2025-07-14 | $3.98 | $4.00 | $3.96 | $3.99 | $3.99 | 9,529,000 |
| 2025-07-11 | $4.03 | $4.03 | $3.96 | $4.00 | $4.00 | 15,328,530 |
| 2025-07-10 | $4.01 | $4.03 | $3.95 | $4.02 | $4.02 | 14,242,200 |
| 2025-07-09 | $4.08 | $4.09 | $4.01 | $4.01 | $4.01 | 22,073,120 |
| 2025-07-08 | $4.08 | $4.10 | $4.06 | $4.07 | $4.07 | 14,833,300 |
| 2025-07-07 | $4.06 | $4.13 | $4.02 | $4.07 | $4.07 | 15,149,300 |
| 2025-07-04 | $4.09 | $4.16 | $4.02 | $4.03 | $4.03 | 21,457,900 |
| 2025-07-03 | $4.17 | $4.21 | $4.07 | $4.09 | $4.09 | 24,987,680 |
| 2025-07-02 | $4.20 | $4.27 | $4.14 | $4.17 | $4.17 | 28,768,080 |
| 2025-07-01 | $4.10 | $4.22 | $4.08 | $4.18 | $4.18 | 39,648,600 |
| 2025-06-30 | $3.87 | $4.09 | $3.83 | $4.09 | $4.09 | 42,189,920 |
| 2025-06-27 | $3.84 | $3.88 | $3.81 | $3.84 | $3.84 | 13,875,510 |
| 2025-06-26 | $3.83 | $3.85 | $3.78 | $3.83 | $3.83 | 11,775,300 |
| 2025-06-25 | $3.82 | $3.82 | $3.77 | $3.82 | $3.82 | 14,682,370 |
| 2025-06-24 | $3.74 | $3.83 | $3.74 | $3.81 | $3.81 | 14,221,390 |
| 2025-06-23 | $3.66 | $3.73 | $3.63 | $3.73 | $3.73 | 12,120,320 |
| 2025-06-20 | $3.67 | $3.72 | $3.63 | $3.64 | $3.64 | 11,327,000 |
| 2025-06-19 | $3.73 | $3.74 | $3.64 | $3.64 | $3.64 | 14,214,200 |
| 2025-06-18 | $3.79 | $3.80 | $3.71 | $3.72 | $3.72 | 15,961,800 |
| 2025-06-17 | $3.79 | $3.90 | $3.77 | $3.81 | $3.81 | 17,441,900 |
| 2025-06-13 | $3.89 | $3.91 | $3.79 | $3.79 | $3.79 | 21,575,100 |
| 2025-06-12 | $3.98 | $4.01 | $3.89 | $3.91 | $3.91 | 20,120,520 |
| 2025-06-11 | $4.02 | $4.06 | $3.95 | $3.98 | $3.98 | 20,525,000 |
| 2025-06-10 | $3.93 | $4.06 | $3.91 | $4.02 | $4.02 | 31,718,900 |
| 2025-06-09 | $3.92 | $3.99 | $3.91 | $3.94 | $3.94 | 14,567,470 |
| 2025-06-06 | $3.90 | $3.94 | $3.86 | $3.90 | $3.90 | 15,387,520 |
| 2025-06-05 | $3.91 | $3.92 | $3.83 | $3.87 | $3.87 | 17,172,150 |
| 2025-06-04 | $3.89 | $3.93 | $3.78 | $3.90 | $3.90 | 20,700,000 |
| 2025-06-03 | $3.94 | $3.95 | $3.86 | $3.87 | $3.87 | 20,730,800 |
| 2025-05-30 | $4.00 | $4.09 | $3.91 | $3.93 | $3.93 | 24,902,990 |
| 2025-05-29 | $3.87 | $4.03 | $3.84 | $3.99 | $3.99 | 23,904,270 |
| 2025-05-28 | $4.05 | $4.13 | $3.86 | $3.89 | $3.89 | 39,479,080 |
| 2025-05-27 | $4.13 | $4.28 | $4.04 | $4.05 | $4.05 | 48,702,970 |
| 2025-05-23 | $3.93 | $4.20 | $3.91 | $4.17 | $4.17 | 37,943,930 |
| 2025-05-22 | $4.03 | $4.06 | $3.90 | $3.93 | $3.93 | 23,224,630 |
| 2025-05-21 | $4.09 | $4.10 | $3.98 | $4.00 | $4.00 | 32,461,580 |
| 2025-05-20 | $4.20 | $4.24 | $4.11 | $4.14 | $4.14 | 24,630,800 |
| 2025-05-19 | $4.05 | $4.20 | $4.01 | $4.20 | $4.20 | 28,474,820 |
| 2025-05-16 | $3.91 | $3.99 | $3.81 | $3.99 | $3.99 | 21,474,890 |
| 2025-05-15 | $3.95 | $4.03 | $3.88 | $3.94 | $3.94 | 20,507,320 |
| 2025-05-14 | $3.91 | $3.97 | $3.88 | $3.95 | $3.95 | 22,175,000 |
| 2025-05-13 | $4.02 | $4.13 | $3.87 | $3.91 | $3.91 | 36,169,430 |
| 2025-05-12 | $3.83 | $4.00 | $3.79 | $3.99 | $3.99 | 34,271,130 |
| 2025-05-09 | $3.73 | $3.89 | $3.63 | $3.83 | $3.83 | 30,011,700 |
| 2025-05-08 | $3.52 | $3.74 | $3.49 | $3.73 | $3.73 | 32,138,930 |
| 2025-05-07 | $3.49 | $3.53 | $3.43 | $3.52 | $3.52 | 22,763,710 |
| 2025-05-06 | $3.44 | $3.45 | $3.35 | $3.44 | $3.44 | 21,274,110 |
| 2025-04-30 | $3.42 | $3.47 | $3.38 | $3.40 | $3.40 | 25,637,510 |
| 2025-04-29 | $3.59 | $3.60 | $3.34 | $3.39 | $3.39 | 45,366,940 |
| 2025-04-28 | $3.65 | $3.72 | $2.90 | $3.33 | $3.33 | 59,594,160 |
| 2025-04-25 | $3.71 | $3.72 | $3.48 | $3.63 | $3.63 | 25,367,800 |
| 2025-04-24 | $3.73 | $3.77 | $3.65 | $3.70 | $3.70 | 21,138,100 |
| 2025-04-23 | $3.65 | $3.76 | $3.65 | $3.73 | $3.73 | 26,578,600 |
| 2025-04-22 | $3.73 | $3.78 | $3.57 | $3.67 | $3.67 | 32,003,770 |
| 2025-04-21 | $3.52 | $3.66 | $3.52 | $3.66 | $3.66 | 31,169,100 |
| 2025-04-18 | $3.35 | $3.46 | $3.34 | $3.46 | $3.46 | 20,843,390 |
| 2025-04-17 | $3.36 | $3.45 | $3.32 | $3.35 | $3.35 | 22,572,000 |
| 2025-04-16 | $3.50 | $3.69 | $3.37 | $3.39 | $3.39 | 44,574,330 |
| 2025-04-15 | $3.39 | $3.47 | $3.34 | $3.40 | $3.40 | 26,754,400 |
| 2025-04-14 | $3.27 | $3.41 | $3.26 | $3.35 | $3.35 | 29,580,100 |
| 2025-04-11 | $3.01 | $3.32 | $3.01 | $3.25 | $3.25 | 32,384,960 |
| 2025-04-10 | $3.02 | $3.10 | $3.02 | $3.04 | $3.04 | 21,550,230 |
| 2025-04-09 | $2.92 | $3.02 | $2.77 | $2.98 | $2.98 | 26,337,700 |
| 2025-04-08 | $3.01 | $3.11 | $2.85 | $2.93 | $2.93 | 32,811,310 |
| 2025-04-07 | $3.10 | $3.27 | $2.93 | $2.97 | $2.97 | 42,105,040 |
| 2025-04-03 | $3.26 | $3.43 | $3.24 | $3.39 | $3.39 | 22,341,720 |
| 2025-04-02 | $3.36 | $3.37 | $3.25 | $3.27 | $3.27 | 18,874,330 |
| 2025-04-01 | $3.49 | $3.53 | $3.30 | $3.37 | $3.37 | 24,252,280 |
| 2025-03-31 | $3.37 | $3.48 | $3.36 | $3.38 | $3.38 | 21,610,500 |
| 2025-03-28 | $3.39 | $3.45 | $3.34 | $3.38 | $3.38 | 21,738,360 |
| 2025-03-27 | $3.42 | $3.50 | $3.33 | $3.40 | $3.40 | 34,398,400 |
| 2025-03-26 | $3.23 | $3.47 | $3.21 | $3.39 | $3.39 | 40,070,900 |
| 2025-03-25 | $3.11 | $3.26 | $3.07 | $3.23 | $3.23 | 27,619,530 |
| 2025-03-24 | $3.27 | $3.27 | $3.07 | $3.10 | $3.10 | 29,151,340 |
| 2025-03-21 | $3.09 | $3.31 | $3.06 | $3.26 | $3.26 | 48,755,480 |
| 2025-03-20 | $3.06 | $3.12 | $3.04 | $3.08 | $3.08 | 15,720,600 |
| 2025-03-19 | $3.08 | $3.10 | $3.05 | $3.07 | $3.07 | 14,092,660 |
| 2025-03-18 | $3.10 | $3.12 | $3.07 | $3.08 | $3.08 | 14,750,400 |
| 2025-03-17 | $3.14 | $3.15 | $3.07 | $3.09 | $3.09 | 20,422,860 |
| 2025-03-14 | $3.11 | $3.15 | $3.10 | $3.13 | $3.13 | 17,268,570 |
| 2025-03-13 | $3.19 | $3.19 | $3.08 | $3.12 | $3.12 | 24,410,100 |
| 2025-03-12 | $3.24 | $3.29 | $3.20 | $3.21 | $3.21 | 23,733,840 |
| 2025-03-11 | $3.10 | $3.20 | $3.09 | $3.20 | $3.20 | 26,686,230 |
| 2025-03-10 | $3.09 | $3.15 | $3.08 | $3.10 | $3.10 | 16,771,440 |
| 2025-03-07 | $3.12 | $3.17 | $3.06 | $3.09 | $3.09 | 23,870,100 |
| 2025-03-06 | $3.19 | $3.22 | $3.13 | $3.15 | $3.15 | 30,997,080 |
| 2025-03-05 | $3.03 | $3.23 | $3.01 | $3.20 | $3.20 | 38,388,210 |
| 2025-03-04 | $3.05 | $3.07 | $3.00 | $3.01 | $3.01 | 19,168,010 |
| 2025-03-03 | $3.04 | $3.10 | $2.94 | $3.05 | $3.05 | 22,213,730 |
| 2025-02-28 | $3.01 | $3.13 | $3.00 | $3.03 | $3.03 | 28,160,020 |
| 2025-02-27 | $3.14 | $3.14 | $2.95 | $3.03 | $3.03 | 29,492,600 |
| 2025-02-26 | $3.15 | $3.17 | $3.08 | $3.12 | $3.12 | 19,072,120 |
| 2025-02-25 | $3.10 | $3.21 | $3.07 | $3.12 | $3.12 | 24,973,990 |
| 2025-02-24 | $3.12 | $3.16 | $3.05 | $3.11 | $3.11 | 30,773,550 |
| 2025-02-20 | $3.33 | $3.33 | $3.21 | $3.23 | $3.23 | 28,968,200 |
| 2025-02-19 | $3.31 | $3.38 | $3.29 | $3.34 | $3.34 | 21,607,440 |
| 2025-02-18 | $3.40 | $3.46 | $3.31 | $3.33 | $3.33 | 28,151,120 |
| 2025-02-17 | $3.39 | $3.56 | $3.36 | $3.40 | $3.40 | 40,153,420 |
| 2025-02-14 | $3.18 | $3.35 | $3.16 | $3.32 | $3.32 | 36,703,080 |
| 2025-02-13 | $3.30 | $3.30 | $3.13 | $3.19 | $3.19 | 33,682,820 |
| 2025-02-12 | $3.28 | $3.38 | $3.26 | $3.27 | $3.27 | 27,639,990 |
| 2025-02-11 | $3.24 | $3.34 | $3.20 | $3.29 | $3.29 | 32,275,900 |
| 2025-02-10 | $3.11 | $3.25 | $3.11 | $3.25 | $3.25 | 39,427,750 |
| 2025-02-07 | $3.17 | $3.37 | $3.14 | $3.17 | $3.17 | 52,983,690 |
| 2025-02-06 | $3.03 | $3.19 | $2.99 | $3.17 | $3.17 | 36,448,000 |
| 2025-02-05 | $2.89 | $3.05 | $2.87 | $3.03 | $3.03 | 37,766,710 |
| 2025-01-27 | $2.69 | $2.94 | $2.69 | $2.83 | $2.83 | 34,249,260 |
| 2025-01-24 | $2.78 | $2.79 | $2.71 | $2.72 | $2.72 | 22,656,040 |
| 2025-01-23 | $2.90 | $2.91 | $2.77 | $2.77 | $2.77 | 33,440,300 |
| 2025-01-22 | $2.75 | $2.95 | $2.65 | $2.90 | $2.90 | 45,645,620 |
| 2025-01-21 | $2.79 | $2.83 | $2.75 | $2.76 | $2.76 | 21,434,660 |
| 2025-01-20 | $2.82 | $2.87 | $2.72 | $2.75 | $2.75 | 40,085,300 |
| 2025-01-17 | $3.03 | $3.03 | $2.77 | $2.84 | $2.84 | 53,393,450 |
| 2025-01-16 | $3.11 | $3.17 | $3.02 | $3.05 | $3.05 | 31,888,820 |
| 2025-01-15 | $3.19 | $3.19 | $3.08 | $3.10 | $3.10 | 30,451,300 |
| 2025-01-14 | $3.10 | $3.21 | $3.07 | $3.20 | $3.20 | 30,787,610 |
| 2025-01-13 | $3.13 | $3.14 | $2.92 | $3.08 | $3.08 | 31,095,710 |
| 2025-01-09 | $3.23 | $3.25 | $3.08 | $3.14 | $3.14 | 39,179,340 |
| 2025-01-08 | $3.27 | $3.31 | $3.12 | $3.23 | $3.23 | 42,539,880 |
| 2025-01-07 | $3.05 | $3.33 | $3.05 | $3.31 | $3.31 | 41,938,780 |
| 2025-01-06 | $3.49 | $3.49 | $3.07 | $3.08 | $3.08 | 72,115,790 |
| 2025-01-03 | $3.79 | $3.82 | $3.60 | $3.67 | $3.67 | 44,066,390 |
| 2025-01-02 | $3.66 | $3.86 | $3.65 | $3.78 | $3.78 | 53,114,350 |
| 2024-12-31 | $3.77 | $3.96 | $3.62 | $3.66 | $3.66 | 72,901,270 |
| 2024-12-30 | $3.39 | $3.56 | $3.28 | $3.50 | $3.50 | 54,525,630 |
| 2024-12-27 | $3.25 | $3.45 | $3.25 | $3.36 | $3.36 | 46,958,810 |
| 2024-12-26 | $3.04 | $3.26 | $3.03 | $3.19 | $3.19 | 42,104,300 |
| 2024-12-25 | $3.31 | $3.35 | $3.04 | $3.04 | $3.04 | 62,934,100 |
| 2024-12-24 | $3.30 | $3.50 | $3.26 | $3.34 | $3.34 | 67,681,220 |
| 2024-12-23 | $3.85 | $3.94 | $3.39 | $3.58 | $3.58 | 59,931,650 |
| 2024-12-20 | $3.87 | $4.05 | $3.75 | $3.94 | $3.94 | 53,619,120 |
| 2024-12-19 | $3.60 | $3.91 | $3.55 | $3.88 | $3.88 | 61,075,790 |
| 2024-12-18 | $3.53 | $3.67 | $3.45 | $3.57 | $3.57 | 47,298,630 |
| 2024-12-17 | $3.55 | $3.69 | $3.17 | $3.53 | $3.53 | 83,273,280 |
| 2024-12-16 | $4.04 | $4.14 | $3.30 | $3.52 | $3.52 | 96,267,560 |
| 2024-12-13 | $4.01 | $4.19 | $3.99 | $4.04 | $4.04 | 60,445,530 |
| 2024-12-12 | $3.77 | $4.22 | $3.76 | $4.06 | $4.06 | 79,705,900 |
| 2024-12-11 | $3.76 | $3.93 | $3.75 | $3.80 | $3.80 | 56,542,380 |
| 2024-12-10 | $3.93 | $4.05 | $3.63 | $3.79 | $3.79 | 100,771,300 |
| 2024-12-09 | $3.51 | $3.97 | $3.42 | $3.89 | $3.89 | 122,353,290 |
| 2024-12-06 | $3.08 | $3.58 | $3.08 | $3.47 | $3.47 | 104,535,110 |
| 2024-12-05 | $2.89 | $3.00 | $2.88 | $2.99 | $2.99 | 41,421,800 |
| 2024-12-04 | $2.94 | $3.04 | $2.85 | $2.89 | $2.89 | 54,731,820 |
| 2024-12-03 | $3.02 | $3.10 | $2.95 | $2.96 | $2.96 | 52,985,280 |
| 2024-12-02 | $3.03 | $3.13 | $2.99 | $3.05 | $3.05 | 64,483,750 |
| 2024-11-29 | $2.93 | $3.07 | $2.85 | $2.92 | $2.92 | 75,926,690 |
| 2024-11-28 | $2.85 | $3.06 | $2.76 | $2.90 | $2.90 | 103,391,090 |
| 2024-11-27 | $2.56 | $2.83 | $2.53 | $2.83 | $2.83 | 93,975,960 |
| 2024-11-26 | $2.43 | $2.53 | $2.41 | $2.50 | $2.50 | 43,083,860 |
| 2024-11-25 | $2.39 | $2.42 | $2.30 | $2.41 | $2.41 | 35,690,370 |
| 2024-11-22 | $2.50 | $2.54 | $2.38 | $2.40 | $2.40 | 42,191,800 |
| 2024-11-21 | $2.55 | $2.55 | $2.48 | $2.50 | $2.50 | 40,942,300 |
| 2024-11-20 | $2.50 | $2.59 | $2.48 | $2.56 | $2.56 | 44,626,040 |
| 2024-11-19 | $2.50 | $2.53 | $2.39 | $2.51 | $2.51 | 46,429,770 |
| 2024-11-18 | $2.67 | $2.69 | $2.46 | $2.50 | $2.50 | 52,190,230 |
| 2024-11-15 | $2.75 | $2.80 | $2.61 | $2.62 | $2.62 | 52,352,180 |
| 2024-11-14 | $2.85 | $2.89 | $2.76 | $2.77 | $2.77 | 52,861,670 |
| 2024-11-13 | $2.91 | $2.98 | $2.77 | $2.86 | $2.86 | 56,195,760 |
| 2024-11-12 | $3.03 | $3.08 | $2.87 | $2.91 | $2.91 | 62,123,790 |
| 2024-11-11 | $2.90 | $3.08 | $2.89 | $3.03 | $3.03 | 57,758,330 |
| 2024-11-08 | $2.85 | $3.04 | $2.85 | $2.90 | $2.90 | 69,836,140 |
| 2024-11-07 | $2.68 | $2.89 | $2.64 | $2.85 | $2.85 | 69,176,270 |
| 2024-11-06 | $2.78 | $2.84 | $2.69 | $2.71 | $2.71 | 70,035,930 |
| 2024-11-05 | $2.69 | $2.82 | $2.69 | $2.79 | $2.79 | 59,480,970 |
| 2024-11-04 | $2.67 | $2.80 | $2.63 | $2.72 | $2.72 | 55,121,550 |
| 2024-11-01 | $2.92 | $3.14 | $2.70 | $2.71 | $2.71 | 103,704,860 |
| 2024-10-31 | $2.73 | $3.10 | $2.69 | $2.95 | $2.95 | 105,486,070 |
| 2024-10-30 | $2.60 | $2.79 | $2.58 | $2.73 | $2.73 | 87,568,900 |
| 2024-10-29 | $2.51 | $2.86 | $2.43 | $2.69 | $2.69 | 105,700,640 |
| 2024-10-28 | $2.39 | $2.55 | $2.38 | $2.50 | $2.50 | 54,149,410 |
| 2024-10-25 | $2.41 | $2.44 | $2.36 | $2.41 | $2.41 | 52,106,320 |
| 2024-10-24 | $2.34 | $2.47 | $2.32 | $2.41 | $2.41 | 56,029,590 |
| 2024-10-23 | $2.39 | $2.47 | $2.35 | $2.37 | $2.37 | 59,698,330 |
| 2024-10-22 | $2.22 | $2.45 | $2.19 | $2.39 | $2.39 | 77,994,590 |
| 2024-10-21 | $2.22 | $2.27 | $2.19 | $2.23 | $2.23 | 51,057,670 |
| 2024-10-18 | $2.14 | $2.23 | $2.12 | $2.20 | $2.20 | 48,016,490 |
| 2024-10-17 | $2.15 | $2.22 | $2.13 | $2.14 | $2.14 | 44,098,990 |
| 2024-10-16 | $2.10 | $2.16 | $2.09 | $2.12 | $2.12 | 37,575,770 |
| 2024-10-15 | $2.21 | $2.24 | $2.13 | $2.14 | $2.14 | 53,924,980 |
| 2024-10-14 | $2.20 | $2.24 | $2.14 | $2.23 | $2.23 | 45,413,580 |
| 2024-10-11 | $2.35 | $2.38 | $2.14 | $2.18 | $2.18 | 67,743,020 |
| 2024-10-10 | $2.40 | $2.44 | $2.33 | $2.35 | $2.35 | 57,608,600 |
| 2024-10-09 | $2.49 | $2.56 | $2.33 | $2.34 | $2.34 | 92,943,220 |
| 2024-10-08 | $2.56 | $2.67 | $2.32 | $2.64 | $2.64 | 146,197,450 |
| 2024-09-30 | $1.99 | $2.32 | $1.99 | $2.26 | $2.26 | 135,719,450 |
| 2024-09-27 | $1.92 | $2.06 | $1.92 | $2.01 | $2.01 | 53,396,080 |
| 2024-09-26 | $1.85 | $1.92 | $1.84 | $1.90 | $1.90 | 35,992,430 |
| 2024-09-25 | $1.81 | $1.89 | $1.80 | $1.86 | $1.86 | 36,759,640 |
| 2024-09-24 | $1.74 | $1.80 | $1.72 | $1.79 | $1.79 | 29,714,820 |
| 2024-09-23 | $1.76 | $1.79 | $1.73 | $1.74 | $1.74 | 28,169,260 |
| 2024-09-20 | $1.73 | $1.78 | $1.73 | $1.77 | $1.77 | 28,960,970 |
| 2024-09-19 | $1.70 | $1.76 | $1.69 | $1.73 | $1.73 | 34,773,650 |
| 2024-09-18 | $1.70 | $1.76 | $1.64 | $1.69 | $1.69 | 58,041,690 |
| 2024-09-13 | $1.96 | $1.98 | $1.93 | $1.95 | $1.95 | 23,759,610 |
| 2024-09-12 | $1.95 | $1.99 | $1.94 | $1.95 | $1.95 | 24,551,100 |
| 2024-09-11 | $2.00 | $2.01 | $1.93 | $1.95 | $1.95 | 33,409,500 |
| 2024-09-10 | $2.03 | $2.04 | $1.98 | $2.02 | $2.02 | 27,725,720 |
| 2024-09-09 | $2.06 | $2.08 | $1.99 | $2.03 | $2.03 | 31,722,100 |
| 2024-09-06 | $2.02 | $2.13 | $2.02 | $2.08 | $2.08 | 46,518,380 |
| 2024-09-05 | $1.97 | $2.06 | $1.97 | $2.03 | $2.03 | 37,063,500 |
| 2024-09-04 | $2.11 | $2.15 | $1.98 | $1.98 | $1.98 | 60,864,860 |
| 2024-09-03 | $2.01 | $2.19 | $2.01 | $2.15 | $2.15 | 67,112,060 |
| 2024-09-02 | $1.97 | $2.05 | $1.97 | $2.03 | $2.03 | 41,536,440 |
| 2024-08-30 | $1.93 | $2.03 | $1.93 | $1.98 | $1.98 | 41,809,200 |
| 2024-08-29 | $1.87 | $1.96 | $1.85 | $1.94 | $1.94 | 42,041,200 |
| 2024-08-28 | $1.89 | $2.00 | $1.88 | $1.93 | $1.93 | 45,907,720 |
| 2024-08-27 | $1.82 | $1.92 | $1.81 | $1.90 | $1.90 | 41,609,350 |
| 2024-08-26 | $1.82 | $1.84 | $1.79 | $1.82 | $1.82 | 22,200,120 |
| 2024-08-23 | $1.89 | $1.90 | $1.80 | $1.81 | $1.81 | 43,855,930 |
| 2024-08-22 | $1.92 | $2.00 | $1.91 | $1.91 | $1.91 | 38,600,300 |
| 2024-08-21 | $1.89 | $1.96 | $1.85 | $1.94 | $1.94 | 39,495,100 |
| 2024-08-20 | $1.95 | $1.99 | $1.90 | $1.91 | $1.91 | 36,004,900 |
| 2024-08-19 | $1.98 | $1.99 | $1.95 | $1.96 | $1.96 | 31,132,300 |
| 2024-08-16 | $2.00 | $2.04 | $1.98 | $2.00 | $2.00 | 35,330,150 |
| 2024-08-15 | $2.01 | $2.04 | $1.95 | $1.99 | $1.99 | 44,321,050 |
| 2024-08-14 | $2.05 | $2.09 | $2.03 | $2.03 | $2.03 | 32,758,010 |
| 2024-08-13 | $2.02 | $2.10 | $2.00 | $2.07 | $2.07 | 41,283,700 |
| 2024-08-12 | $2.12 | $2.16 | $2.00 | $2.03 | $2.03 | 64,231,810 |
| 2024-08-09 | $2.32 | $2.39 | $2.17 | $2.17 | $2.17 | 92,249,800 |
| 2024-08-08 | $2.24 | $2.47 | $2.18 | $2.35 | $2.35 | 105,648,100 |
| 2024-08-07 | $2.20 | $2.25 | $2.14 | $2.22 | $2.22 | 57,223,350 |
| 2024-08-06 | $2.16 | $2.32 | $2.16 | $2.22 | $2.22 | 82,464,950 |
| 2024-08-05 | $2.01 | $2.37 | $1.99 | $2.16 | $2.16 | 110,037,900 |
| 2024-08-02 | $2.02 | $2.07 | $2.01 | $2.03 | $2.03 | 42,853,740 |
| 2024-08-01 | $2.00 | $2.09 | $1.99 | $2.04 | $2.04 | 48,840,990 |
| 2024-07-31 | $1.97 | $2.02 | $1.94 | $2.01 | $2.01 | 51,099,360 |
| 2024-07-30 | $1.92 | $1.99 | $1.91 | $1.98 | $1.98 | 39,876,400 |
| 2024-07-29 | $1.92 | $1.96 | $1.90 | $1.92 | $1.92 | 37,784,360 |
| 2024-07-26 | $1.99 | $2.03 | $1.94 | $1.95 | $1.95 | 43,966,340 |
| 2024-07-25 | $1.95 | $1.99 | $1.92 | $1.99 | $1.99 | 47,728,540 |
| 2024-07-24 | $1.96 | $2.03 | $1.91 | $1.96 | $1.96 | 59,333,990 |
| 2024-07-23 | $1.99 | $2.14 | $1.97 | $1.98 | $1.98 | 86,011,850 |
| 2024-07-22 | $1.86 | $2.06 | $1.86 | $2.00 | $2.00 | 64,970,980 |
| 2024-07-19 | $1.81 | $1.87 | $1.80 | $1.87 | $1.87 | 37,239,070 |
| 2024-07-18 | $1.83 | $1.84 | $1.76 | $1.83 | $1.83 | 38,985,540 |
| 2024-07-17 | $1.82 | $1.88 | $1.81 | $1.85 | $1.85 | 45,296,290 |
| 2024-07-16 | $1.73 | $1.85 | $1.72 | $1.83 | $1.83 | 43,882,040 |
| 2024-07-15 | $1.77 | $1.78 | $1.72 | $1.73 | $1.73 | 28,492,800 |
| 2024-07-12 | $1.75 | $1.83 | $1.73 | $1.78 | $1.78 | 39,768,120 |
| 2024-07-11 | $1.74 | $1.77 | $1.71 | $1.75 | $1.75 | 33,156,040 |
| 2024-07-10 | $1.72 | $1.74 | $1.68 | $1.69 | $1.69 | 27,013,500 |
| 2024-07-09 | $1.71 | $1.75 | $1.65 | $1.73 | $1.73 | 35,911,900 |
| 2024-07-08 | $1.78 | $1.79 | $1.71 | $1.72 | $1.72 | 40,608,930 |
| 2024-07-05 | $1.78 | $1.87 | $1.75 | $1.83 | $1.83 | 42,336,580 |
| 2024-07-04 | $1.90 | $1.94 | $1.79 | $1.80 | $1.80 | 54,607,080 |
| 2024-07-03 | $1.76 | $1.93 | $1.76 | $1.89 | $1.89 | 69,546,120 |
| 2024-07-02 | $1.67 | $1.80 | $1.65 | $1.78 | $1.78 | 49,997,300 |
| 2024-07-01 | $1.69 | $1.71 | $1.62 | $1.69 | $1.69 | 38,746,580 |
| 2024-06-28 | $1.74 | $1.77 | $1.70 | $1.71 | $1.71 | 42,112,790 |
| 2024-06-27 | $1.79 | $1.87 | $1.74 | $1.74 | $1.74 | 42,685,560 |
| 2024-06-26 | $1.78 | $1.82 | $1.67 | $1.81 | $1.81 | 46,935,480 |
| 2024-06-25 | $1.78 | $1.82 | $1.76 | $1.78 | $1.78 | 31,127,280 |
| 2024-06-24 | $1.89 | $1.89 | $1.75 | $1.78 | $1.78 | 50,705,860 |
| 2024-06-21 | $1.94 | $1.99 | $1.91 | $1.91 | $1.91 | 37,408,840 |
| 2024-06-20 | $2.07 | $2.11 | $1.95 | $1.95 | $1.95 | 67,170,550 |
| 2024-06-19 | $2.03 | $2.23 | $2.03 | $2.10 | $2.10 | 83,914,920 |
| 2024-06-18 | $1.94 | $2.03 | $1.91 | $1.99 | $1.99 | 52,519,930 |
| 2024-06-17 | $1.90 | $1.99 | $1.90 | $1.95 | $1.95 | 44,854,520 |
| 2024-06-14 | $1.91 | $1.93 | $1.87 | $1.88 | $1.88 | 34,632,790 |
| 2024-06-13 | $1.98 | $2.02 | $1.89 | $1.91 | $1.91 | 55,258,210 |
| 2024-06-12 | $1.93 | $2.05 | $1.92 | $1.99 | $1.99 | 63,659,920 |
| 2024-06-11 | $1.86 | $2.03 | $1.83 | $1.96 | $1.96 | 70,031,120 |
| 2024-06-07 | $1.84 | $1.95 | $1.80 | $1.90 | $1.90 | 78,281,710 |
| 2024-06-06 | $1.89 | $1.91 | $1.73 | $1.73 | $1.73 | 78,966,920 |
| 2024-06-05 | $1.85 | $2.07 | $1.81 | $1.93 | $1.93 | 97,953,120 |
| 2024-06-04 | $1.73 | $1.86 | $1.73 | $1.77 | $1.77 | 66,718,400 |
| 2024-06-03 | $2.01 | $2.07 | $1.74 | $1.74 | $1.74 | 118,291,720 |
| 2024-05-31 | $2.28 | $2.34 | $2.17 | $2.17 | $2.17 | 55,758,690 |
| 2024-05-30 | $2.22 | $2.39 | $2.17 | $2.32 | $2.32 | 68,372,350 |
| 2024-05-29 | $2.39 | $2.43 | $2.22 | $2.31 | $2.31 | 87,714,930 |
| 2024-05-28 | $2.80 | $2.80 | $2.43 | $2.48 | $2.48 | 94,906,800 |
| 2024-05-27 | $2.89 | $2.93 | $2.80 | $2.83 | $2.83 | 46,165,930 |
| 2024-05-24 | $2.81 | $2.96 | $2.78 | $2.89 | $2.89 | 63,769,320 |
| 2024-05-23 | $2.87 | $2.87 | $2.80 | $2.81 | $2.81 | 47,366,890 |
| 2024-05-22 | $2.84 | $2.93 | $2.81 | $2.88 | $2.88 | 46,357,530 |
| 2024-05-21 | $2.94 | $2.99 | $2.85 | $2.86 | $2.86 | 67,631,400 |
| 2024-05-20 | $2.85 | $2.94 | $2.76 | $2.79 | $2.79 | 75,380,660 |
| 2024-05-17 | $2.96 | $3.05 | $2.90 | $2.91 | $2.91 | 78,313,100 |
| 2024-05-16 | $2.92 | $3.11 | $2.83 | $3.02 | $3.02 | 103,344,070 |
| 2024-05-15 | $2.91 | $3.02 | $2.88 | $2.94 | $2.94 | 69,695,790 |
| 2024-05-14 | $2.77 | $2.98 | $2.77 | $2.92 | $2.92 | 79,663,780 |
| 2024-05-13 | $2.85 | $2.94 | $2.80 | $2.82 | $2.82 | 87,792,600 |
| 2024-05-10 | $3.12 | $3.17 | $2.75 | $2.78 | $2.78 | 167,872,370 |
| 2024-05-09 | $3.29 | $3.42 | $3.21 | $3.23 | $3.23 | 144,983,420 |
| 2024-05-08 | $3.42 | $3.67 | $3.42 | $3.42 | $3.42 | 223,793,160 |
| 2024-05-07 | $4.28 | $4.28 | $4.28 | $4.28 | $4.28 | 1,824,700 |
| 2024-05-06 | $5.35 | $5.35 | $5.35 | $5.35 | $5.35 | 544,200 |
| 2024-04-29 | $6.31 | $6.71 | $6.29 | $6.69 | $6.69 | 37,792,670 |
| 2024-04-26 | $6.20 | $6.42 | $6.15 | $6.39 | $6.39 | 27,733,470 |
| 2024-04-25 | $6.32 | $6.39 | $6.15 | $6.17 | $6.17 | 28,906,940 |
| 2024-04-24 | $6.11 | $6.36 | $6.11 | $6.35 | $6.35 | 23,348,640 |
| 2024-04-23 | $6.04 | $6.18 | $6.03 | $6.11 | $6.11 | 15,613,900 |
| 2024-04-22 | $5.98 | $6.10 | $5.84 | $6.01 | $6.01 | 19,260,220 |
| 2024-04-19 | $6.17 | $6.25 | $6.00 | $6.06 | $6.06 | 20,246,210 |
| 2024-04-18 | $6.23 | $6.35 | $6.13 | $6.19 | $6.19 | 21,103,120 |
| 2024-04-17 | $5.81 | $6.25 | $5.80 | $6.23 | $6.23 | 30,094,660 |
| 2024-04-16 | $6.17 | $6.26 | $5.69 | $5.72 | $5.72 | 31,948,060 |
| 2024-04-15 | $6.51 | $6.62 | $6.07 | $6.27 | $6.27 | 28,816,110 |
| 2024-04-12 | $6.66 | $6.77 | $6.57 | $6.58 | $6.58 | 18,449,300 |
| 2024-04-11 | $6.52 | $6.94 | $6.48 | $6.73 | $6.73 | 32,084,690 |
| 2024-04-10 | $6.80 | $6.81 | $6.45 | $6.54 | $6.54 | 30,473,920 |
| 2024-04-09 | $6.85 | $6.90 | $6.77 | $6.85 | $6.85 | 19,486,000 |
| 2024-04-08 | $7.24 | $7.24 | $6.77 | $6.82 | $6.82 | 46,187,290 |
| 2024-04-03 | $7.40 | $7.53 | $7.29 | $7.29 | $7.29 | 27,859,670 |
| 2024-04-02 | $7.66 | $7.68 | $7.32 | $7.36 | $7.36 | 42,398,420 |
| 2024-04-01 | $7.67 | $7.77 | $7.59 | $7.71 | $7.71 | 42,077,500 |
| 2024-03-29 | $7.76 | $7.80 | $7.55 | $7.66 | $7.66 | 54,642,680 |
| 2024-03-28 | $7.15 | $8.00 | $7.11 | $7.89 | $7.89 | 92,327,410 |
| 2024-03-27 | $7.38 | $7.70 | $7.04 | $7.42 | $7.42 | 80,975,410 |
| 2024-03-26 | $7.22 | $7.58 | $7.14 | $7.38 | $7.38 | 52,799,440 |
| 2024-03-25 | $7.61 | $7.62 | $7.17 | $7.30 | $7.30 | 43,356,520 |
| 2024-03-22 | $7.35 | $7.74 | $7.15 | $7.55 | $7.55 | 61,572,610 |
| 2024-03-21 | $7.55 | $7.60 | $7.29 | $7.41 | $7.41 | 47,309,670 |
| 2024-03-20 | $7.15 | $7.57 | $7.14 | $7.54 | $7.54 | 60,085,430 |
| 2024-03-19 | $7.13 | $7.32 | $7.08 | $7.18 | $7.18 | 38,849,080 |
| 2024-03-18 | $7.09 | $7.14 | $6.94 | $7.14 | $7.14 | 36,270,690 |
| 2024-03-15 | $6.86 | $6.93 | $6.75 | $6.93 | $6.93 | 24,790,790 |
| 2024-03-14 | $6.92 | $6.99 | $6.72 | $6.87 | $6.87 | 32,304,410 |
| 2024-03-13 | $6.91 | $7.07 | $6.80 | $6.97 | $6.97 | 42,147,380 |
| 2024-03-12 | $6.88 | $6.94 | $6.72 | $6.90 | $6.90 | 34,093,770 |
| 2024-03-11 | $6.68 | $6.84 | $6.57 | $6.84 | $6.84 | 35,049,150 |
| 2024-03-08 | $6.65 | $6.79 | $6.57 | $6.74 | $6.74 | 41,195,040 |
| 2024-03-07 | $6.75 | $6.77 | $6.48 | $6.53 | $6.53 | 36,238,060 |
| 2024-03-06 | $6.63 | $6.81 | $6.63 | $6.73 | $6.73 | 26,246,270 |
| 2024-03-05 | $6.79 | $6.83 | $6.63 | $6.69 | $6.69 | 34,566,160 |
| 2024-03-04 | $6.96 | $6.97 | $6.69 | $6.88 | $6.88 | 37,044,020 |
| 2024-03-01 | $6.82 | $6.94 | $6.77 | $6.93 | $6.93 | 36,865,520 |
| 2024-02-29 | $6.41 | $6.82 | $6.41 | $6.82 | $6.82 | 45,325,570 |
| 2024-02-28 | $7.02 | $7.12 | $6.38 | $6.42 | $6.42 | 61,154,010 |
| 2024-02-27 | $6.80 | $7.03 | $6.68 | $7.03 | $7.03 | 41,551,630 |
| 2024-02-26 | $6.68 | $6.93 | $6.55 | $6.75 | $6.75 | 56,705,380 |
| 2024-02-23 | $6.50 | $6.77 | $6.39 | $6.72 | $6.72 | 58,866,950 |
| 2024-02-22 | $6.24 | $6.34 | $6.07 | $6.27 | $6.27 | 38,359,180 |
| 2024-02-21 | $5.88 | $6.20 | $5.81 | $6.00 | $6.00 | 30,987,700 |
| 2024-02-20 | $5.87 | $5.99 | $5.73 | $5.96 | $5.96 | 25,534,000 |
| 2024-02-19 | $5.80 | $5.99 | $5.71 | $5.91 | $5.91 | 41,038,460 |
| 2024-02-08 | $5.05 | $5.58 | $5.04 | $5.56 | $5.56 | 38,845,860 |
| 2024-02-07 | $5.09 | $5.27 | $4.89 | $5.01 | $5.01 | 40,183,010 |
| 2024-02-06 | $4.70 | $5.20 | $4.58 | $5.07 | $5.07 | 37,901,660 |
| 2024-02-05 | $5.43 | $5.43 | $4.61 | $4.74 | $4.74 | 47,390,140 |
| 2024-02-02 | $5.80 | $5.95 | $5.22 | $5.49 | $5.49 | 29,461,620 |
| 2024-02-01 | $5.83 | $5.95 | $5.65 | $5.79 | $5.79 | 20,923,220 |
| 2024-01-31 | $6.25 | $6.25 | $5.78 | $5.80 | $5.80 | 24,873,150 |
| 2024-01-30 | $6.35 | $6.43 | $6.18 | $6.21 | $6.21 | 18,217,120 |
| 2024-01-29 | $6.65 | $6.68 | $6.35 | $6.39 | $6.39 | 16,986,400 |
| 2024-01-26 | $6.68 | $6.73 | $6.58 | $6.61 | $6.61 | 16,711,850 |
| 2024-01-25 | $6.42 | $6.68 | $6.39 | $6.66 | $6.66 | 23,714,200 |
| 2024-01-24 | $6.32 | $6.47 | $6.15 | $6.44 | $6.44 | 23,246,950 |
| 2024-01-23 | $6.24 | $6.38 | $6.16 | $6.28 | $6.28 | 27,386,690 |
| 2024-01-22 | $6.72 | $6.77 | $6.16 | $6.24 | $6.24 | 26,070,720 |
| 2024-01-19 | $6.85 | $6.87 | $6.71 | $6.74 | $6.74 | 16,489,500 |
| 2024-01-18 | $6.81 | $6.88 | $6.61 | $6.83 | $6.83 | 23,420,000 |
| 2024-01-17 | $7.05 | $7.07 | $6.83 | $6.84 | $6.84 | 12,239,990 |
| 2024-01-16 | $7.08 | $7.15 | $6.94 | $7.06 | $7.06 | 17,050,840 |
| 2024-01-15 | $7.08 | $7.18 | $7.04 | $7.10 | $7.10 | 11,536,690 |
| 2024-01-12 | $7.17 | $7.29 | $7.10 | $7.12 | $7.12 | 17,380,820 |
| 2024-01-11 | $7.01 | $7.26 | $6.95 | $7.22 | $7.22 | 24,034,710 |
| 2024-01-10 | $7.14 | $7.15 | $6.90 | $6.95 | $6.95 | 21,976,600 |
| 2024-01-09 | $7.39 | $7.40 | $7.04 | $7.15 | $7.15 | 36,485,000 |
| 2024-01-08 | $7.89 | $7.94 | $7.18 | $7.24 | $7.24 | 56,102,330 |
| 2024-01-05 | $8.25 | $8.29 | $8.00 | $8.05 | $8.05 | 10,848,700 |
| 2024-01-04 | $8.26 | $8.32 | $8.17 | $8.23 | $8.23 | 6,487,590 |
| 2024-01-03 | $8.26 | $8.35 | $8.18 | $8.29 | $8.29 | 9,073,090 |
| 2024-01-02 | $8.29 | $8.38 | $8.26 | $8.30 | $8.30 | 11,274,020 |
| 2024-01-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| 2023-12-29 | $8.12 | $8.32 | $8.08 | $8.30 | $8.30 | 13,245,730 |
| 2023-12-28 | $7.94 | $8.16 | $7.86 | $8.12 | $8.12 | 14,020,350 |
| 2023-12-27 | $7.86 | $8.00 | $7.86 | $7.96 | $7.96 | 10,006,260 |
| 2023-12-26 | $8.06 | $8.08 | $7.86 | $7.89 | $7.89 | 9,450,610 |
| 2023-12-25 | $8.05 | $8.14 | $7.95 | $8.02 | $8.02 | 10,365,200 |
| 2023-12-22 | $8.49 | $8.49 | $7.98 | $8.03 | $8.03 | 22,727,760 |
| 2023-12-21 | $8.40 | $8.53 | $8.31 | $8.44 | $8.44 | 13,106,310 |
| 2023-12-20 | $8.67 | $8.74 | $8.43 | $8.45 | $8.45 | 13,312,800 |
| 2023-12-19 | $8.60 | $8.71 | $8.56 | $8.67 | $8.67 | 10,660,810 |
| 2023-12-18 | $8.86 | $8.92 | $8.56 | $8.59 | $8.59 | 17,424,200 |
| 2023-12-15 | $9.00 | $9.06 | $8.86 | $8.88 | $8.88 | 13,829,430 |
| 2023-12-14 | $9.05 | $9.17 | $8.98 | $8.99 | $8.99 | 15,800,990 |
| 2023-12-13 | $9.09 | $9.15 | $9.02 | $9.02 | $9.02 | 15,711,180 |
| 2023-12-12 | $9.12 | $9.18 | $9.08 | $9.13 | $9.13 | 17,782,410 |
| 2023-12-11 | $8.99 | $9.12 | $8.89 | $9.10 | $9.10 | 19,715,060 |
| 2023-12-08 | $8.88 | $9.12 | $8.87 | $8.99 | $8.99 | 24,604,160 |
| 2023-12-07 | $8.81 | $8.94 | $8.80 | $8.88 | $8.88 | 15,565,070 |
| 2023-12-06 | $8.79 | $8.95 | $8.69 | $8.82 | $8.82 | 17,804,410 |
| 2023-12-05 | $9.11 | $9.13 | $8.79 | $8.79 | $8.79 | 31,413,390 |
| 2023-12-04 | $9.18 | $9.27 | $9.08 | $9.11 | $9.11 | 34,689,420 |
| 2023-12-01 | $9.02 | $9.23 | $8.97 | $9.21 | $9.21 | 46,220,650 |
| 2023-11-30 | $9.07 | $9.19 | $8.85 | $9.08 | $9.08 | 29,803,990 |
| 2023-11-29 | $9.12 | $9.24 | $8.96 | $8.97 | $8.97 | 32,956,530 |
| 2023-11-28 | $8.98 | $9.07 | $8.85 | $8.97 | $8.97 | 16,453,230 |
| 2023-11-27 | $8.84 | $9.11 | $8.83 | $8.94 | $8.94 | 21,358,110 |
| 2023-11-24 | $9.15 | $9.24 | $8.83 | $8.88 | $8.88 | 28,667,270 |
| 2023-11-23 | $8.98 | $9.18 | $8.86 | $9.05 | $9.05 | 35,871,270 |
| 2023-11-22 | $9.00 | $9.33 | $8.96 | $9.04 | $9.04 | 38,993,470 |
| 2023-11-21 | $9.09 | $9.37 | $8.99 | $9.03 | $9.03 | 47,456,470 |
| 2023-11-20 | $8.95 | $9.17 | $8.73 | $9.05 | $9.05 | 51,889,390 |
| 2023-11-17 | $9.21 | $9.26 | $9.11 | $9.14 | $9.14 | 16,595,110 |
| 2023-11-16 | $9.26 | $9.37 | $9.20 | $9.22 | $9.22 | 18,657,200 |
| 2023-11-15 | $9.34 | $9.45 | $9.29 | $9.32 | $9.32 | 21,366,450 |
| 2023-11-14 | $9.28 | $9.53 | $9.20 | $9.37 | $9.37 | 31,019,870 |
| 2023-11-13 | $8.95 | $9.18 | $8.92 | $9.11 | $9.11 | 19,242,740 |
| 2023-11-10 | $8.86 | $9.01 | $8.83 | $8.86 | $8.86 | 11,704,300 |
| 2023-11-09 | $8.90 | $9.02 | $8.83 | $8.95 | $8.95 | 18,431,330 |
| 2023-11-08 | $8.86 | $9.08 | $8.83 | $8.95 | $8.95 | 21,333,270 |
| 2023-11-07 | $8.75 | $8.90 | $8.75 | $8.86 | $8.86 | 16,501,230 |
| 2023-11-06 | $8.61 | $8.83 | $8.60 | $8.80 | $8.80 | 17,240,250 |
| 2023-11-03 | $8.55 | $8.67 | $8.51 | $8.59 | $8.59 | 13,630,030 |
| 2023-11-02 | $8.75 | $8.75 | $8.51 | $8.53 | $8.53 | 16,361,500 |
| 2023-11-01 | $8.84 | $8.99 | $8.69 | $8.73 | $8.73 | 21,270,120 |
| 2023-10-31 | $9.27 | $9.27 | $8.85 | $8.89 | $8.89 | 35,559,670 |
| 2023-10-30 | $8.87 | $9.25 | $8.86 | $9.12 | $9.12 | 42,162,700 |
| 2023-10-27 | $8.68 | $8.96 | $8.68 | $8.72 | $8.72 | 38,090,510 |
| 2023-10-26 | $8.02 | $8.73 | $7.99 | $8.53 | $8.53 | 38,415,060 |
| 2023-10-25 | $7.91 | $8.18 | $7.86 | $8.09 | $8.09 | 21,012,320 |
| 2023-10-24 | $7.84 | $7.98 | $7.64 | $7.86 | $7.86 | 11,799,790 |
| 2023-10-23 | $7.90 | $8.20 | $7.75 | $7.89 | $7.89 | 13,677,600 |
| 2023-10-20 | $8.12 | $8.16 | $7.88 | $7.90 | $7.90 | 15,717,400 |
| 2023-10-19 | $8.15 | $8.41 | $8.11 | $8.12 | $8.12 | 12,312,890 |
| 2023-10-18 | $8.35 | $8.36 | $8.04 | $8.24 | $8.24 | 13,180,690 |
| 2023-10-17 | $8.26 | $8.38 | $8.23 | $8.35 | $8.35 | 9,697,770 |
| 2023-10-16 | $8.28 | $8.35 | $8.20 | $8.26 | $8.26 | 10,070,520 |
| 2023-10-13 | $8.34 | $8.38 | $8.24 | $8.26 | $8.26 | 9,354,000 |
| 2023-10-12 | $8.44 | $8.49 | $8.35 | $8.36 | $8.36 | 9,206,490 |
| 2023-10-11 | $8.48 | $8.53 | $8.37 | $8.44 | $8.44 | 11,985,910 |
| 2023-10-10 | $8.29 | $8.63 | $8.25 | $8.51 | $8.51 | 19,650,820 |
| 2023-10-09 | $8.27 | $8.30 | $8.20 | $8.23 | $8.23 | 7,766,200 |
| 2023-09-28 | $8.15 | $8.29 | $8.15 | $8.25 | $8.25 | 10,424,060 |
| 2023-09-27 | $8.17 | $8.26 | $8.13 | $8.13 | $8.13 | 8,924,610 |
| 2023-09-26 | $8.18 | $8.27 | $8.13 | $8.17 | $8.17 | 8,607,100 |
| 2023-09-25 | $8.38 | $8.38 | $8.15 | $8.21 | $8.21 | 13,046,550 |
| 2023-09-22 | $8.23 | $8.38 | $8.20 | $8.35 | $8.35 | 11,830,270 |
| 2023-09-21 | $8.14 | $8.45 | $8.10 | $8.21 | $8.21 | 13,230,140 |
| 2023-09-20 | $8.11 | $8.42 | $8.07 | $8.19 | $8.19 | 15,476,290 |
| 2023-09-19 | $8.21 | $8.22 | $8.11 | $8.12 | $8.12 | 8,057,770 |
| 2023-09-18 | $8.22 | $8.31 | $8.20 | $8.21 | $8.21 | 8,670,870 |
| 2023-09-15 | $8.43 | $8.45 | $8.25 | $8.29 | $8.29 | 12,844,000 |
| 2023-09-14 | $8.58 | $8.61 | $8.41 | $8.42 | $8.42 | 12,278,800 |
| 2023-09-13 | $8.74 | $8.77 | $8.54 | $8.59 | $8.59 | 11,159,490 |
| 2023-09-12 | $8.82 | $8.85 | $8.73 | $8.77 | $8.77 | 9,832,690 |
| 2023-09-11 | $8.83 | $8.87 | $8.68 | $8.80 | $8.80 | 14,304,670 |
| 2023-09-08 | $8.66 | $8.80 | $8.50 | $8.76 | $8.76 | 16,816,620 |
| 2023-09-07 | $8.64 | $8.85 | $8.64 | $8.70 | $8.70 | 15,623,300 |
| 2023-09-06 | $8.58 | $8.74 | $8.47 | $8.70 | $8.70 | 11,198,320 |
| 2023-09-05 | $8.66 | $8.75 | $8.60 | $8.61 | $8.61 | 11,371,720 |
| 2023-09-04 | $8.58 | $8.69 | $8.56 | $8.68 | $8.68 | 13,831,360 |
| 2023-09-01 | $8.66 | $8.71 | $8.43 | $8.53 | $8.53 | 19,325,600 |
| 2023-08-31 | $8.67 | $8.71 | $8.56 | $8.64 | $8.64 | 11,107,370 |
| 2023-08-30 | $8.56 | $8.74 | $8.54 | $8.68 | $8.68 | 17,280,010 |
| 2023-08-29 | $8.31 | $8.62 | $8.31 | $8.58 | $8.58 | 16,406,480 |
| 2023-08-28 | $8.74 | $8.88 | $8.31 | $8.32 | $8.32 | 14,276,510 |
| 2023-08-25 | $8.66 | $8.73 | $8.26 | $8.33 | $8.33 | 16,473,220 |
| 2023-08-24 | $8.80 | $8.91 | $8.69 | $8.71 | $8.71 | 10,477,090 |
| 2023-08-23 | $8.82 | $8.94 | $8.74 | $8.75 | $8.75 | 11,316,300 |
| 2023-08-22 | $8.65 | $8.90 | $8.59 | $8.88 | $8.88 | 15,248,450 |
| 2023-08-21 | $8.39 | $8.70 | $8.39 | $8.54 | $8.54 | 13,206,130 |
| 2023-08-18 | $8.80 | $8.83 | $8.44 | $8.44 | $8.44 | 17,973,260 |
| 2023-08-17 | $8.73 | $8.93 | $8.65 | $8.83 | $8.83 | 9,180,180 |
| 2023-08-16 | $8.83 | $9.04 | $8.67 | $8.79 | $8.79 | 10,539,820 |
| 2023-08-15 | $8.98 | $8.99 | $8.75 | $8.86 | $8.86 | 8,457,100 |
| 2023-08-14 | $8.70 | $8.96 | $8.63 | $8.95 | $8.95 | 9,140,390 |
| 2023-08-11 | $9.07 | $9.09 | $8.75 | $8.78 | $8.78 | 12,444,980 |
| 2023-08-10 | $9.03 | $9.13 | $8.97 | $9.06 | $9.06 | 8,005,330 |
| 2023-08-09 | $9.09 | $9.23 | $9.02 | $9.05 | $9.05 | 9,633,510 |
| 2023-08-08 | $9.17 | $9.28 | $9.08 | $9.11 | $9.11 | 11,224,750 |
| 2023-08-07 | $9.15 | $9.28 | $9.14 | $9.20 | $9.20 | 13,543,300 |
| 2023-08-04 | $9.03 | $9.27 | $9.01 | $9.19 | $9.19 | 18,220,400 |
| 2023-08-03 | $8.95 | $9.13 | $8.93 | $9.04 | $9.04 | 9,171,120 |
| 2023-08-02 | $8.96 | $9.04 | $8.91 | $8.99 | $8.99 | 6,485,560 |
| 2023-08-01 | $8.87 | $9.05 | $8.81 | $8.99 | $8.99 | 10,175,830 |
| 2023-07-31 | $8.76 | $8.91 | $8.70 | $8.87 | $8.87 | 8,601,230 |
| 2023-07-28 | $8.75 | $8.83 | $8.54 | $8.75 | $8.75 | 12,007,430 |
| 2023-07-27 | $8.92 | $8.99 | $8.79 | $8.79 | $8.79 | 10,337,750 |
| 2023-07-26 | $9.12 | $9.16 | $8.92 | $8.95 | $8.95 | 9,958,600 |
| 2023-07-25 | $9.05 | $9.20 | $9.05 | $9.16 | $9.16 | 13,340,120 |
| 2023-07-24 | $8.87 | $9.10 | $8.87 | $8.97 | $8.97 | 7,254,070 |
| 2023-07-21 | $8.87 | $9.00 | $8.84 | $8.91 | $8.91 | 6,989,530 |
| 2023-07-20 | $9.13 | $9.16 | $8.88 | $8.90 | $8.90 | 13,405,850 |
| 2023-07-19 | $9.10 | $9.21 | $9.06 | $9.17 | $9.17 | 9,966,900 |
| 2023-07-18 | $9.14 | $9.22 | $9.05 | $9.08 | $9.08 | 8,734,290 |
| 2023-07-17 | $9.08 | $9.20 | $9.06 | $9.16 | $9.16 | 13,113,010 |
| 2023-07-14 | $8.93 | $9.24 | $8.91 | $9.09 | $9.09 | 15,614,700 |
| 2023-07-13 | $8.95 | $8.97 | $8.85 | $8.92 | $8.92 | 11,182,920 |
| 2023-07-12 | $9.15 | $9.21 | $8.84 | $8.86 | $8.86 | 14,143,650 |
| 2023-07-11 | $8.98 | $9.20 | $8.92 | $9.18 | $9.18 | 15,171,050 |
| 2023-07-10 | $8.89 | $8.96 | $8.84 | $8.88 | $8.88 | 7,509,400 |
| 2023-07-07 | $8.99 | $9.04 | $8.78 | $8.86 | $8.86 | 12,799,560 |
| 2023-07-06 | $9.12 | $9.24 | $9.02 | $9.04 | $9.04 | 10,213,510 |
| 2023-07-05 | $9.25 | $9.31 | $9.05 | $9.05 | $9.05 | 12,451,690 |
| 2023-07-04 | $9.10 | $9.33 | $9.10 | $9.25 | $9.25 | 12,900,910 |
| 2023-07-03 | $9.20 | $9.27 | $9.02 | $9.15 | $9.15 | 13,840,450 |
| 2023-06-30 | $9.10 | $9.28 | $9.06 | $9.25 | $9.25 | 12,165,410 |
| 2023-06-29 | $8.93 | $9.22 | $8.93 | $9.15 | $9.15 | 14,251,180 |
| 2023-06-28 | $9.26 | $9.26 | $8.73 | $8.99 | $8.99 | 20,858,230 |
| 2023-06-27 | $9.05 | $9.28 | $9.05 | $9.25 | $9.25 | 14,102,620 |
| 2023-06-26 | $9.55 | $9.63 | $9.00 | $9.02 | $9.02 | 25,051,250 |
| 2023-06-21 | $9.83 | $9.90 | $9.60 | $9.61 | $9.61 | 23,000,910 |
| 2023-06-20 | $10.03 | $10.05 | $9.80 | $9.82 | $9.82 | 27,246,870 |
| 2023-06-19 | $9.96 | $10.16 | $9.90 | $10.09 | $10.09 | 25,348,570 |
| 2023-06-16 | $9.81 | $10.06 | $9.74 | $9.96 | $9.96 | 21,721,020 |
| 2023-06-15 | $9.90 | $10.01 | $9.77 | $9.83 | $9.83 | 24,955,360 |
| 2023-06-14 | $10.17 | $10.25 | $9.88 | $9.89 | $9.89 | 34,816,830 |
| 2023-06-13 | $10.20 | $10.41 | $10.02 | $10.17 | $10.17 | 30,209,900 |
| 2023-06-12 | $10.40 | $10.40 | $10.13 | $10.17 | $10.17 | 24,921,160 |
| 2023-06-09 | $10.21 | $10.37 | $10.05 | $10.36 | $10.36 | 30,581,320 |
| 2023-06-08 | $10.51 | $10.65 | $10.22 | $10.28 | $10.28 | 40,688,200 |
| 2023-06-07 | $10.09 | $10.64 | $10.04 | $10.64 | $10.64 | 60,547,200 |
| 2023-06-06 | $9.94 | $10.50 | $9.86 | $10.14 | $10.14 | 55,277,860 |
| 2023-06-05 | $9.84 | $10.17 | $9.72 | $10.01 | $10.01 | 35,587,930 |
| 2023-06-02 | $9.90 | $10.12 | $9.83 | $9.88 | $9.88 | 29,190,810 |
| 2023-06-01 | $9.91 | $10.05 | $9.78 | $9.88 | $9.88 | 37,622,370 |
| 2023-05-31 | $9.67 | $10.15 | $9.62 | $10.04 | $10.04 | 42,377,840 |
| 2023-05-30 | $9.71 | $9.77 | $9.43 | $9.68 | $9.68 | 42,032,640 |
| 2023-05-29 | $9.85 | $10.22 | $9.79 | $9.79 | $9.79 | 44,570,390 |
| 2023-05-26 | $9.80 | $10.17 | $9.70 | $9.89 | $9.89 | 43,755,760 |
| 2023-05-25 | $9.60 | $10.17 | $9.48 | $9.92 | $9.92 | 57,440,710 |
| 2023-05-24 | $9.79 | $9.86 | $9.46 | $9.60 | $9.60 | 31,261,950 |
| 2023-05-23 | $9.96 | $10.12 | $9.65 | $9.69 | $9.69 | 39,245,550 |
| 2023-05-22 | $10.22 | $10.29 | $9.75 | $9.91 | $9.91 | 37,402,380 |
| 2023-05-19 | $10.39 | $10.63 | $10.00 | $10.22 | $10.22 | 65,261,980 |
| 2023-05-18 | $8.88 | $10.47 | $8.86 | $10.27 | $10.27 | 94,937,650 |
| 2023-05-17 | $8.73 | $9.02 | $8.72 | $8.86 | $8.86 | 18,996,880 |
| 2023-05-16 | $9.33 | $9.37 | $8.71 | $8.72 | $8.72 | 46,198,260 |
| 2023-05-15 | $9.40 | $9.52 | $9.24 | $9.45 | $9.45 | 26,145,670 |
| 2023-05-12 | $9.52 | $9.65 | $9.28 | $9.30 | $9.30 | 29,185,670 |
| 2023-05-11 | $9.79 | $9.89 | $9.50 | $9.63 | $9.63 | 36,878,640 |
| 2023-05-10 | $9.98 | $10.30 | $9.69 | $9.76 | $9.76 | 59,410,710 |
| 2023-05-09 | $9.85 | $10.74 | $9.85 | $10.22 | $10.22 | 69,985,970 |
| 2023-05-08 | $10.10 | $10.13 | $9.68 | $9.92 | $9.92 | 61,521,750 |
| 2023-05-05 | $9.39 | $10.20 | $9.27 | $9.99 | $9.99 | 66,865,200 |
| 2023-05-04 | $9.29 | $9.70 | $9.25 | $9.45 | $9.45 | 52,135,210 |
| 2023-05-03 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2023-05-02 | $9.43 | $9.43 | $9.43 | $9.43 | $9.43 | 0 |
| 2023-04-28 | $9.06 | $9.79 | $8.91 | $9.43 | $9.43 | 65,155,400 |
| 2023-04-27 | $8.71 | $9.19 | $8.50 | $9.05 | $9.05 | 51,214,320 |
| 2023-04-26 | $8.61 | $9.12 | $8.61 | $8.82 | $8.82 | 56,422,340 |
| 2023-04-25 | $8.32 | $8.57 | $8.17 | $8.46 | $8.46 | 28,137,880 |
| 2023-04-24 | $8.24 | $8.57 | $8.24 | $8.33 | $8.33 | 23,517,620 |
| 2023-04-21 | $8.80 | $9.05 | $8.25 | $8.25 | $8.25 | 44,855,140 |
| 2023-04-20 | $8.62 | $8.89 | $8.42 | $8.88 | $8.88 | 38,292,000 |
| 2023-04-19 | $8.78 | $8.96 | $8.62 | $8.68 | $8.68 | 37,749,520 |
| 2023-04-18 | $8.91 | $8.92 | $8.64 | $8.73 | $8.73 | 41,120,950 |
| 2023-04-17 | $9.48 | $9.49 | $8.91 | $8.99 | $8.99 | 67,409,450 |
| 2023-04-14 | $8.71 | $9.98 | $8.61 | $9.67 | $9.67 | 81,025,620 |
| 2023-04-13 | $8.75 | $9.06 | $8.66 | $8.70 | $8.70 | 32,631,530 |
| 2023-04-12 | $8.44 | $8.90 | $8.42 | $8.81 | $8.81 | 30,013,130 |
| 2023-04-11 | $8.26 | $8.50 | $8.24 | $8.42 | $8.42 | 20,939,050 |
| 2023-04-10 | $8.65 | $8.87 | $8.25 | $8.28 | $8.28 | 36,689,440 |
| 2023-04-07 | $8.35 | $8.69 | $8.20 | $8.68 | $8.68 | 31,839,770 |
| 2023-04-06 | $8.40 | $8.42 | $8.23 | $8.30 | $8.30 | 24,265,710 |
| 2023-04-05 | $8.51 | $8.51 | $8.51 | $8.51 | $8.51 | 0 |
| 2023-04-04 | $8.62 | $8.71 | $8.44 | $8.51 | $8.51 | 24,957,410 |
| 2023-04-03 | $8.42 | $8.64 | $8.36 | $8.62 | $8.62 | 29,905,330 |
| 2023-03-31 | $8.21 | $8.46 | $8.06 | $8.44 | $8.44 | 22,452,610 |
| 2023-03-30 | $8.36 | $8.53 | $8.20 | $8.22 | $8.22 | 24,160,370 |
| 2023-03-29 | $8.35 | $8.54 | $8.17 | $8.36 | $8.36 | 24,594,250 |
| 2023-03-28 | $8.50 | $8.51 | $8.26 | $8.35 | $8.35 | 26,044,460 |
| 2023-03-27 | $8.32 | $8.69 | $8.19 | $8.55 | $8.55 | 43,076,630 |
| 2023-03-24 | $8.34 | $8.41 | $8.14 | $8.35 | $8.35 | 26,003,210 |
| 2023-03-23 | $8.18 | $8.33 | $8.14 | $8.28 | $8.28 | 26,425,080 |
| 2023-03-22 | $8.08 | $8.25 | $8.03 | $8.24 | $8.24 | 27,088,650 |
| 2023-03-21 | $7.78 | $8.21 | $7.73 | $8.13 | $8.13 | 36,784,010 |
| 2023-03-20 | $7.92 | $7.95 | $7.77 | $7.80 | $7.80 | 18,433,140 |
| 2023-03-17 | $7.64 | $7.94 | $7.64 | $7.90 | $7.90 | 24,723,230 |
| 2023-03-16 | $7.69 | $7.71 | $7.53 | $7.58 | $7.58 | 15,352,140 |
| 2023-03-15 | $7.81 | $7.85 | $7.70 | $7.71 | $7.71 | 15,464,250 |
| 2023-03-14 | $7.89 | $7.90 | $7.68 | $7.80 | $7.80 | 22,690,600 |
| 2023-03-13 | $7.77 | $7.96 | $7.64 | $7.95 | $7.95 | 29,990,400 |
| 2023-03-10 | $7.68 | $7.87 | $7.65 | $7.79 | $7.79 | 25,206,660 |
| 2023-03-09 | $7.61 | $7.77 | $7.48 | $7.74 | $7.74 | 15,285,460 |
| 2023-03-08 | $7.44 | $7.64 | $7.43 | $7.60 | $7.60 | 13,693,140 |
| 2023-03-07 | $7.72 | $7.75 | $7.43 | $7.43 | $7.43 | 12,278,370 |
| 2023-03-06 | $7.72 | $7.78 | $7.64 | $7.72 | $7.72 | 11,030,490 |
| 2023-03-03 | $7.76 | $7.83 | $7.60 | $7.72 | $7.72 | 16,410,420 |
| 2023-03-02 | $7.77 | $7.85 | $7.72 | $7.79 | $7.79 | 16,468,360 |
| 2023-03-01 | $7.51 | $7.82 | $7.47 | $7.80 | $7.80 | 29,235,350 |
| 2023-02-28 | $7.44 | $7.62 | $7.39 | $7.51 | $7.51 | 18,843,460 |
| 2023-02-27 | $7.38 | $7.47 | $7.27 | $7.29 | $7.29 | 8,862,330 |
| 2023-02-24 | $7.38 | $7.48 | $7.35 | $7.42 | $7.42 | 9,155,420 |
| 2023-02-23 | $7.57 | $7.58 | $7.35 | $7.37 | $7.37 | 12,986,200 |
| 2023-02-22 | $7.45 | $7.64 | $7.39 | $7.56 | $7.56 | 11,487,040 |
| 2023-02-21 | $7.53 | $7.69 | $7.43 | $7.51 | $7.51 | 12,680,800 |
| 2023-02-20 | $7.44 | $7.57 | $7.38 | $7.55 | $7.55 | 13,594,830 |
| 2023-02-17 | $7.38 | $7.38 | $7.38 | $7.38 | $7.38 | 16,868,020 |
| 2023-02-16 | $7.72 | $7.79 | $7.45 | $7.53 | $7.53 | 25,318,380 |
| 2023-02-15 | $7.52 | $7.81 | $7.51 | $7.76 | $7.76 | 24,136,590 |
| 2023-02-14 | $7.63 | $7.66 | $7.50 | $7.55 | $7.55 | 15,189,710 |
| 2023-02-13 | $7.66 | $7.67 | $7.54 | $7.62 | $7.62 | 15,914,230 |
| 2023-02-10 | $7.59 | $7.71 | $7.54 | $7.64 | $7.64 | 20,854,360 |
| 2023-02-09 | $7.36 | $7.62 | $7.31 | $7.61 | $7.61 | 19,647,110 |
| 2023-02-08 | $7.50 | $7.55 | $7.36 | $7.41 | $7.41 | 15,822,820 |
| 2023-02-07 | $7.41 | $7.57 | $7.34 | $7.53 | $7.53 | 17,581,920 |
| 2023-02-06 | $7.40 | $7.51 | $7.33 | $7.45 | $7.45 | 15,091,540 |
| 2023-02-03 | $7.29 | $7.41 | $7.28 | $7.39 | $7.39 | 14,030,090 |
| 2023-02-02 | $7.35 | $7.46 | $7.31 | $7.33 | $7.33 | 18,435,680 |
| 2023-02-01 | $7.07 | $7.38 | $7.07 | $7.36 | $7.36 | 21,433,160 |
| 2023-01-31 | $7.05 | $7.10 | $7.02 | $7.08 | $7.08 | 8,441,800 |
| 2023-01-30 | $7.06 | $7.13 | $7.04 | $7.07 | $7.07 | 14,311,900 |
| 2023-01-20 | $6.97 | $7.04 | $6.88 | $6.98 | $6.98 | 13,728,780 |
| 2023-01-19 | $6.78 | $7.00 | $6.75 | $6.93 | $6.93 | 14,513,070 |
| 2023-01-18 | $6.66 | $6.78 | $6.65 | $6.74 | $6.74 | 7,067,900 |
| 2023-01-17 | $6.77 | $6.78 | $6.63 | $6.66 | $6.66 | 6,323,000 |
| 2023-01-16 | $6.59 | $6.77 | $6.58 | $6.74 | $6.74 | 8,030,200 |
| 2023-01-13 | $6.65 | $6.65 | $6.53 | $6.60 | $6.60 | 5,739,290 |
| 2023-01-12 | $6.57 | $6.67 | $6.57 | $6.62 | $6.62 | 5,178,820 |
| 2023-01-11 | $6.73 | $6.73 | $6.57 | $6.58 | $6.58 | 7,048,640 |
| 2023-01-10 | $6.78 | $6.79 | $6.67 | $6.71 | $6.71 | 5,598,580 |
| 2023-01-09 | $6.68 | $6.79 | $6.63 | $6.77 | $6.77 | 8,824,980 |
| 2023-01-06 | $6.71 | $6.74 | $6.62 | $6.64 | $6.64 | 7,751,480 |
| 2023-01-05 | $6.69 | $6.79 | $6.66 | $6.72 | $6.72 | 11,379,600 |
| 2023-01-04 | $6.56 | $6.74 | $6.56 | $6.71 | $6.71 | 13,990,940 |
| 2023-01-03 | $6.31 | $6.59 | $6.30 | $6.56 | $6.56 | 14,412,920 |
| 2023-01-02 | $6.31 | $6.31 | $6.31 | $6.31 | $6.31 | 0 |
| 2022-12-30 | $6.27 | $6.38 | $6.24 | $6.31 | $6.31 | 7,241,250 |
| 2022-12-29 | $6.30 | $6.38 | $6.24 | $6.25 | $6.25 | 7,751,330 |
| 2022-12-28 | $6.34 | $6.35 | $6.22 | $6.25 | $6.25 | 6,921,860 |
| 2022-12-27 | $6.43 | $6.44 | $6.31 | $6.36 | $6.36 | 6,491,700 |
| 2022-12-26 | $6.42 | $6.42 | $6.34 | $6.39 | $6.39 | 6,229,940 |
| 2022-12-23 | $6.22 | $6.46 | $6.19 | $6.36 | $6.36 | 10,067,920 |
| 2022-12-22 | $6.34 | $6.40 | $6.21 | $6.23 | $6.23 | 7,228,900 |
| 2022-12-21 | $6.37 | $6.39 | $6.27 | $6.30 | $6.30 | 6,420,680 |
| 2022-12-20 | $6.44 | $6.48 | $6.35 | $6.38 | $6.38 | 6,797,120 |
| 2022-12-19 | $6.60 | $6.64 | $6.35 | $6.39 | $6.39 | 9,351,920 |
| 2022-12-16 | $6.75 | $6.85 | $6.56 | $6.59 | $6.59 | 11,263,870 |
| 2022-12-15 | $6.68 | $6.88 | $6.66 | $6.78 | $6.78 | 8,302,930 |
| 2022-12-14 | $6.72 | $6.84 | $6.67 | $6.70 | $6.70 | 9,313,500 |
| 2022-12-13 | $6.85 | $6.97 | $6.71 | $6.75 | $6.75 | 14,504,940 |
| 2022-12-12 | $6.72 | $6.82 | $6.64 | $6.77 | $6.77 | 9,446,900 |
| 2022-12-09 | $6.83 | $6.83 | $6.69 | $6.73 | $6.73 | 9,671,570 |
| 2022-12-08 | $6.96 | $7.01 | $6.78 | $6.79 | $6.79 | 9,426,740 |
| 2022-12-07 | $7.00 | $7.01 | $6.90 | $6.94 | $6.94 | 8,568,280 |
| 2022-12-06 | $7.06 | $7.09 | $6.95 | $7.00 | $7.00 | 8,602,020 |
| 2022-12-05 | $7.00 | $7.10 | $6.98 | $7.06 | $7.06 | 9,762,300 |
| 2022-12-01 | $6.78 | $6.89 | $6.75 | $6.87 | $6.87 | 8,744,190 |
| 2022-11-30 | $6.81 | $6.82 | $6.71 | $6.73 | $6.73 | 6,891,140 |
| 2022-11-29 | $6.64 | $6.83 | $6.64 | $6.80 | $6.80 | 9,169,070 |
| 2022-11-28 | $6.55 | $6.70 | $6.50 | $6.62 | $6.62 | 8,486,080 |
| 2022-11-25 | $6.80 | $6.86 | $6.68 | $6.71 | $6.71 | 10,470,890 |
| 2022-11-24 | $6.79 | $6.85 | $6.70 | $6.83 | $6.83 | 11,134,060 |
| 2022-11-23 | $6.89 | $6.93 | $6.66 | $6.76 | $6.76 | 11,456,870 |
| 2022-11-22 | $7.01 | $7.07 | $6.84 | $6.88 | $6.88 | 11,087,750 |
| 2022-11-21 | $7.01 | $7.09 | $6.89 | $7.02 | $7.02 | 11,046,810 |
| 2022-11-18 | $7.17 | $7.24 | $7.02 | $7.05 | $7.05 | 16,420,870 |
| 2022-11-17 | $7.11 | $7.20 | $7.03 | $7.20 | $7.20 | 15,251,220 |
| 2022-11-16 | $7.06 | $7.16 | $6.99 | $7.07 | $7.07 | 11,272,670 |
| 2022-11-15 | $7.02 | $7.11 | $6.98 | $7.07 | $7.07 | 13,729,880 |
| 2022-11-14 | $6.89 | $7.05 | $6.83 | $7.03 | $7.03 | 14,056,690 |
| 2022-11-11 | $7.19 | $7.20 | $6.92 | $6.92 | $6.92 | 19,860,460 |
| 2022-11-10 | $6.86 | $7.06 | $6.86 | $7.03 | $7.03 | 17,006,930 |
| 2022-11-09 | $7.00 | $7.01 | $6.87 | $6.92 | $6.92 | 13,187,750 |
| 2022-11-08 | $6.93 | $7.01 | $6.81 | $7.00 | $7.00 | 18,765,860 |
| 2022-11-07 | $6.93 | $7.02 | $6.85 | $6.92 | $6.92 | 13,132,800 |
| 2022-11-04 | $6.88 | $6.98 | $6.80 | $6.93 | $6.93 | 16,624,700 |
| 2022-11-03 | $6.88 | $6.99 | $6.80 | $6.92 | $6.92 | 13,688,600 |
| 2022-11-02 | $6.97 | $7.07 | $6.92 | $6.97 | $6.97 | 19,628,800 |
| 2022-11-01 | $6.80 | $7.06 | $6.74 | $6.93 | $6.93 | 24,278,270 |
| 2022-10-31 | $6.58 | $6.92 | $6.55 | $6.82 | $6.82 | 24,245,210 |
| 2022-10-28 | $6.69 | $6.79 | $6.45 | $6.49 | $6.49 | 14,125,160 |
| 2022-10-27 | $6.60 | $6.81 | $6.60 | $6.74 | $6.74 | 12,647,290 |
| 2022-10-26 | $6.42 | $6.67 | $6.41 | $6.65 | $6.65 | 14,549,640 |
| 2022-10-25 | $6.38 | $6.55 | $6.30 | $6.37 | $6.37 | 7,885,160 |
| 2022-10-24 | $6.57 | $6.71 | $6.40 | $6.43 | $6.43 | 9,066,200 |
| 2022-10-21 | $6.56 | $6.62 | $6.45 | $6.53 | $6.53 | 7,263,340 |
| 2022-10-20 | $6.52 | $6.67 | $6.43 | $6.54 | $6.54 | 9,714,190 |
| 2022-10-19 | $6.55 | $6.67 | $6.45 | $6.55 | $6.55 | 9,812,740 |
| 2022-10-18 | $6.58 | $6.61 | $6.49 | $6.56 | $6.56 | 8,250,900 |
| 2022-10-17 | $6.40 | $6.63 | $6.38 | $6.58 | $6.58 | 11,573,590 |
| 2022-10-14 | $6.43 | $6.54 | $6.41 | $6.47 | $6.47 | 10,393,050 |
| 2022-10-13 | $6.28 | $6.50 | $6.22 | $6.41 | $6.41 | 13,797,150 |
| 2022-10-12 | $6.00 | $6.27 | $5.97 | $6.27 | $6.27 | 9,504,500 |
| 2022-10-11 | $5.92 | $6.04 | $5.84 | $6.00 | $6.00 | 5,553,570 |
| 2022-10-10 | $6.03 | $6.07 | $5.88 | $5.90 | $5.90 | 5,635,000 |
| 2022-09-30 | $6.04 | $6.11 | $6.01 | $6.02 | $6.02 | 5,415,530 |
| 2022-09-29 | $6.14 | $6.17 | $6.01 | $6.03 | $6.03 | 7,305,850 |
| 2022-09-28 | $6.26 | $6.27 | $6.06 | $6.06 | $6.06 | 6,239,640 |
| 2022-09-27 | $6.10 | $6.29 | $6.10 | $6.27 | $6.27 | 5,808,500 |
| 2022-09-26 | $6.28 | $6.28 | $6.08 | $6.10 | $6.10 | 7,844,600 |
| 2022-09-23 | $6.50 | $6.50 | $6.24 | $6.29 | $6.29 | 9,845,730 |
| 2022-09-22 | $6.44 | $6.55 | $6.44 | $6.45 | $6.45 | 5,386,100 |
| 2022-09-21 | $6.38 | $6.53 | $6.26 | $6.49 | $6.49 | 7,418,250 |
| 2022-09-20 | $6.42 | $6.49 | $6.35 | $6.38 | $6.38 | 5,365,870 |
| 2022-09-19 | $6.44 | $6.46 | $6.29 | $6.35 | $6.35 | 6,024,940 |
| 2022-09-16 | $6.58 | $6.66 | $6.44 | $6.44 | $6.44 | 8,136,390 |
| 2022-09-15 | $6.80 | $6.84 | $6.51 | $6.59 | $6.59 | 13,881,820 |
| 2022-09-14 | $6.81 | $6.85 | $6.73 | $6.79 | $6.79 | 8,913,470 |
| 2022-09-13 | $6.98 | $7.05 | $6.90 | $6.90 | $6.90 | 6,849,710 |
| 2022-09-12 | $6.92 | $6.92 | $6.92 | $6.92 | $6.92 | 0 |
| 2022-09-09 | $6.93 | $6.96 | $6.85 | $6.92 | $6.92 | 5,932,980 |
| 2022-09-08 | $7.05 | $7.08 | $6.87 | $6.88 | $6.88 | 8,258,100 |
| 2022-09-07 | $7.03 | $7.07 | $6.99 | $7.05 | $7.05 | 6,774,840 |
| 2022-09-06 | $7.02 | $7.09 | $6.96 | $7.07 | $7.07 | 7,720,360 |
| 2022-09-05 | $7.08 | $7.12 | $6.93 | $6.99 | $6.99 | 8,275,500 |
| 2022-09-02 | $6.91 | $7.09 | $6.91 | $7.08 | $7.08 | 8,668,940 |
| 2022-09-01 | $6.97 | $7.06 | $6.87 | $6.90 | $6.90 | 7,979,850 |
| 2022-08-31 | $7.07 | $7.14 | $6.92 | $6.94 | $6.94 | 11,665,530 |
| 2022-08-30 | $7.05 | $7.14 | $6.99 | $7.09 | $7.09 | 10,396,770 |
| 2022-08-29 | $6.91 | $7.04 | $6.82 | $7.02 | $7.02 | 9,514,010 |
| 2022-08-26 | $7.12 | $7.17 | $6.99 | $7.01 | $7.01 | 10,015,380 |
| 2022-08-25 | $7.21 | $7.27 | $7.03 | $7.11 | $7.11 | 11,867,830 |
| 2022-08-24 | $7.52 | $7.54 | $7.16 | $7.19 | $7.19 | 17,175,390 |
| 2022-08-23 | $7.56 | $7.63 | $7.45 | $7.52 | $7.52 | 10,882,150 |
| 2022-08-22 | $7.59 | $7.70 | $7.42 | $7.58 | $7.58 | 12,242,300 |
| 2022-08-19 | $7.77 | $7.87 | $7.62 | $7.62 | $7.62 | 15,644,840 |
| 2022-08-18 | $7.68 | $7.80 | $7.58 | $7.77 | $7.77 | 15,626,280 |
| 2022-08-17 | $7.72 | $7.75 | $7.61 | $7.68 | $7.68 | 10,488,280 |
| 2022-08-16 | $7.72 | $7.75 | $7.64 | $7.74 | $7.74 | 11,548,930 |
| 2022-08-15 | $7.82 | $7.83 | $7.65 | $7.70 | $7.70 | 12,648,920 |
| 2022-08-12 | $7.89 | $7.95 | $7.80 | $7.80 | $7.80 | 14,731,540 |
| 2022-08-11 | $7.79 | $7.92 | $7.77 | $7.85 | $7.85 | 16,385,370 |
| 2022-08-10 | $7.78 | $7.81 | $7.68 | $7.75 | $7.75 | 13,894,730 |
| 2022-08-09 | $7.77 | $7.86 | $7.66 | $7.78 | $7.78 | 13,354,010 |
| 2022-08-08 | $7.70 | $7.80 | $7.62 | $7.77 | $7.77 | 15,893,080 |
| 2022-08-05 | $7.51 | $7.74 | $7.51 | $7.73 | $7.73 | 20,749,110 |
| 2022-08-04 | $7.43 | $7.56 | $7.36 | $7.55 | $7.55 | 13,198,240 |
| 2022-08-03 | $7.33 | $7.57 | $7.28 | $7.34 | $7.34 | 22,952,120 |
| 2022-08-02 | $7.62 | $7.65 | $7.15 | $7.26 | $7.26 | 27,020,530 |
| 2022-08-01 | $7.79 | $7.84 | $7.70 | $7.73 | $7.73 | 20,391,860 |
| 2022-07-29 | $7.54 | $7.77 | $7.49 | $7.73 | $7.73 | 33,268,930 |
| 2022-07-28 | $7.47 | $7.58 | $7.46 | $7.51 | $7.51 | 15,476,900 |
| 2022-07-27 | $7.41 | $7.51 | $7.38 | $7.44 | $7.44 | 10,121,890 |
| 2022-07-26 | $7.37 | $7.47 | $7.30 | $7.44 | $7.44 | 12,138,100 |
| 2022-07-25 | $7.47 | $7.55 | $7.27 | $7.33 | $7.33 | 11,002,540 |
| 2022-07-22 | $7.44 | $7.56 | $7.34 | $7.42 | $7.42 | 11,968,780 |
| 2022-07-21 | $7.44 | $7.54 | $7.40 | $7.44 | $7.44 | 14,076,890 |
| 2022-07-20 | $7.49 | $7.52 | $7.37 | $7.46 | $7.46 | 15,536,340 |
| 2022-07-19 | $7.18 | $7.43 | $7.18 | $7.42 | $7.42 | 20,456,590 |
| 2022-07-18 | $6.89 | $7.23 | $6.89 | $7.23 | $7.23 | 17,909,300 |
| 2022-07-15 | $7.16 | $7.16 | $6.88 | $6.88 | $6.88 | 15,442,980 |
| 2022-07-14 | $7.25 | $7.27 | $7.13 | $7.18 | $7.18 | 9,924,630 |
| 2022-07-13 | $7.20 | $7.27 | $7.12 | $7.25 | $7.25 | 9,037,930 |
| 2022-07-12 | $7.24 | $7.29 | $7.13 | $7.13 | $7.13 | 9,203,450 |
| 2022-07-11 | $7.45 | $7.45 | $7.21 | $7.28 | $7.28 | 15,470,540 |
| 2022-07-08 | $7.14 | $7.54 | $7.10 | $7.47 | $7.47 | 27,888,800 |
| 2022-07-07 | $7.05 | $7.17 | $7.05 | $7.11 | $7.11 | 9,780,550 |
| 2022-07-06 | $7.12 | $7.15 | $6.97 | $7.02 | $7.02 | 9,248,550 |
| 2022-07-05 | $7.33 | $7.36 | $7.07 | $7.16 | $7.13 | 15,432,910 |
| 2022-07-04 | $7.31 | $7.37 | $7.20 | $7.36 | $7.33 | 9,670,460 |
| 2022-07-01 | $7.44 | $7.50 | $7.30 | $7.33 | $7.30 | 13,123,470 |
| 2022-06-30 | $7.48 | $7.53 | $7.39 | $7.43 | $7.40 | 15,039,700 |
| 2022-06-29 | $7.61 | $7.69 | $7.41 | $7.42 | $7.39 | 19,947,770 |
| 2022-06-28 | $7.48 | $7.66 | $7.38 | $7.65 | $7.62 | 20,915,550 |
| 2022-06-27 | $7.60 | $7.61 | $7.46 | $7.51 | $7.48 | 17,752,820 |
| 2022-06-24 | $7.78 | $7.92 | $7.56 | $7.59 | $7.56 | 24,969,260 |
| 2022-06-23 | $7.43 | $7.59 | $7.36 | $7.57 | $7.54 | 16,259,440 |
| 2022-06-22 | $7.56 | $7.59 | $7.36 | $7.36 | $7.33 | 13,973,420 |
| 2022-06-21 | $7.54 | $7.63 | $7.41 | $7.62 | $7.59 | 17,644,160 |
| 2022-06-20 | $7.50 | $7.56 | $7.45 | $7.51 | $7.48 | 14,075,140 |
| 2022-06-17 | $7.54 | $7.62 | $7.36 | $7.50 | $7.47 | 18,928,140 |
| 2022-06-16 | $7.53 | $7.69 | $7.48 | $7.56 | $7.53 | 19,911,050 |
| 2022-06-15 | $7.67 | $7.77 | $7.55 | $7.55 | $7.52 | 32,340,230 |
| 2022-06-14 | $7.98 | $8.09 | $7.55 | $7.77 | $7.74 | 42,287,340 |
| 2022-06-13 | $7.56 | $7.81 | $7.53 | $7.68 | $7.65 | 28,759,340 |
| 2022-06-10 | $7.31 | $7.68 | $7.31 | $7.58 | $7.55 | 34,871,030 |
| 2022-06-09 | $7.41 | $7.56 | $7.22 | $7.35 | $7.32 | 29,485,440 |
| 2022-06-08 | $7.34 | $7.59 | $7.23 | $7.51 | $7.48 | 46,097,920 |
| 2022-06-07 | $7.27 | $7.34 | $7.10 | $7.25 | $7.22 | 17,691,120 |
| 2022-06-06 | $7.09 | $7.34 | $7.09 | $7.30 | $7.27 | 18,640,880 |
| 2022-06-02 | $7.00 | $7.12 | $6.91 | $7.10 | $7.07 | 12,348,080 |
| 2022-06-01 | $6.99 | $7.09 | $6.97 | $7.05 | $7.02 | 14,869,090 |
| 2022-05-31 | $6.87 | $6.99 | $6.75 | $6.99 | $6.96 | 14,048,250 |
| 2022-05-30 | $6.95 | $6.99 | $6.81 | $6.89 | $6.86 | 11,532,320 |
| 2022-05-27 | $7.06 | $7.09 | $6.89 | $6.94 | $6.91 | 14,906,630 |
| 2022-05-26 | $6.91 | $7.01 | $6.76 | $6.96 | $6.93 | 11,686,690 |
| 2022-05-25 | $6.70 | $6.92 | $6.69 | $6.90 | $6.87 | 14,628,960 |
| 2022-05-24 | $7.12 | $7.16 | $6.66 | $6.67 | $6.64 | 23,800,370 |
| 2022-05-23 | $7.08 | $7.20 | $7.05 | $7.20 | $7.17 | 15,029,060 |
| 2022-05-20 | $6.98 | $7.09 | $6.95 | $7.07 | $7.04 | 13,791,000 |
| 2022-05-19 | $6.87 | $7.00 | $6.82 | $6.99 | $6.96 | 12,747,870 |
| 2022-05-18 | $7.10 | $7.24 | $6.96 | $6.98 | $6.95 | 19,597,250 |
| 2022-05-17 | $6.95 | $6.97 | $6.74 | $6.90 | $6.87 | 13,655,430 |
| 2022-05-16 | $7.04 | $7.11 | $6.88 | $6.96 | $6.93 | 16,538,190 |
| 2022-05-13 | $6.97 | $7.07 | $6.92 | $7.00 | $6.97 | 14,110,100 |
| 2022-05-12 | $7.01 | $7.11 | $6.83 | $6.97 | $6.94 | 18,794,300 |
| 2022-05-11 | $7.03 | $7.34 | $6.93 | $6.97 | $6.94 | 31,494,250 |
| 2022-05-10 | $6.63 | $7.00 | $6.62 | $6.94 | $6.91 | 17,963,610 |
| 2022-05-09 | $6.65 | $6.91 | $6.65 | $6.84 | $6.81 | 18,008,220 |
| 2022-05-06 | $6.49 | $6.84 | $6.45 | $6.70 | $6.67 | 19,873,620 |
| 2022-05-05 | $6.59 | $6.77 | $6.50 | $6.67 | $6.64 | 16,989,130 |
| 2022-05-04 | $6.60 | $6.60 | $6.60 | $6.60 | $6.57 | 0 |
| 2022-05-03 | $6.60 | $6.60 | $6.60 | $6.60 | $6.57 | 0 |
| 2022-04-29 | $6.38 | $6.66 | $6.32 | $6.60 | $6.57 | 22,337,490 |
| 2022-04-28 | $6.38 | $6.41 | $6.17 | $6.25 | $6.22 | 15,024,200 |
| 2022-04-27 | $6.10 | $6.46 | $6.01 | $6.44 | $6.41 | 21,423,750 |
| 2022-04-26 | $6.31 | $6.41 | $6.06 | $6.12 | $6.09 | 17,659,050 |
| 2022-04-25 | $6.77 | $6.77 | $6.22 | $6.23 | $6.20 | 24,571,060 |
| 2022-04-22 | $7.03 | $7.11 | $6.88 | $6.97 | $6.94 | 20,429,930 |
| 2022-04-21 | $7.30 | $7.34 | $6.88 | $6.91 | $6.88 | 19,974,550 |
| 2022-04-20 | $7.63 | $7.68 | $7.22 | $7.27 | $7.24 | 20,946,110 |
| 2022-04-19 | $7.45 | $7.53 | $7.32 | $7.42 | $7.39 | 12,463,480 |
| 2022-04-18 | $7.33 | $7.47 | $7.18 | $7.43 | $7.40 | 14,339,620 |
| 2022-04-15 | $7.50 | $7.57 | $7.29 | $7.37 | $7.34 | 23,163,600 |
| 2022-04-14 | $7.66 | $7.83 | $7.66 | $7.71 | $7.68 | 16,189,730 |
| 2022-04-13 | $8.05 | $8.06 | $7.58 | $7.60 | $7.57 | 23,976,710 |
| 2022-04-12 | $8.02 | $8.15 | $7.96 | $8.14 | $8.11 | 14,921,010 |
| 2022-04-11 | $8.40 | $8.41 | $7.92 | $8.05 | $8.02 | 22,354,630 |
| 2022-04-08 | $8.73 | $8.81 | $8.37 | $8.41 | $8.37 | 23,427,260 |
| 2022-04-07 | $9.12 | $9.18 | $8.70 | $8.71 | $8.67 | 28,711,790 |
| 2022-04-06 | $9.05 | $9.34 | $9.00 | $9.27 | $9.23 | 21,597,420 |
| 2022-04-05 | $9.05 | $9.05 | $9.05 | $9.05 | $9.01 | 0 |
| 2022-04-04 | $9.05 | $9.05 | $9.05 | $9.05 | $9.01 | 0 |
| 2022-04-01 | $9.17 | $9.18 | $9.03 | $9.05 | $9.01 | 21,159,900 |
| 2022-03-31 | $9.12 | $9.36 | $8.95 | $9.26 | $9.22 | 32,334,700 |
| 2022-03-30 | $9.10 | $9.22 | $8.92 | $9.18 | $9.14 | 28,126,160 |
| 2022-03-29 | $9.83 | $9.87 | $9.00 | $9.08 | $9.04 | 53,061,880 |
| 2022-03-28 | $9.78 | $9.95 | $9.69 | $9.81 | $9.77 | 31,748,640 |
| 2022-03-25 | $10.40 | $10.47 | $9.95 | $9.95 | $9.91 | 38,063,470 |
| 2022-03-24 | $10.80 | $10.80 | $10.31 | $10.31 | $10.27 | 54,173,580 |
| 2022-03-23 | $10.94 | $11.68 | $10.44 | $11.15 | $11.10 | 83,175,250 |
| 2022-03-22 | $10.93 | $10.95 | $10.53 | $10.80 | $10.75 | 56,403,380 |
| 2022-03-21 | $10.90 | $11.26 | $10.67 | $11.15 | $11.10 | 73,630,770 |
| 2022-03-18 | $10.52 | $11.29 | $10.43 | $10.72 | $10.67 | 78,981,100 |
| 2022-03-17 | $10.58 | $10.69 | $10.22 | $10.43 | $10.39 | 61,913,330 |
| 2022-03-16 | $10.32 | $10.69 | $9.86 | $10.64 | $10.59 | 62,942,970 |
| 2022-03-15 | $10.18 | $10.74 | $9.93 | $10.07 | $10.03 | 61,016,730 |
| 2022-03-14 | $10.89 | $10.95 | $10.27 | $10.27 | $10.23 | 61,159,630 |
| 2022-03-11 | $10.05 | $10.74 | $10.00 | $10.74 | $10.69 | 59,485,260 |
| 2022-03-10 | $10.45 | $10.80 | $10.21 | $10.33 | $10.29 | 66,371,530 |
| 2022-03-09 | $9.66 | $10.36 | $9.35 | $10.30 | $10.26 | 60,677,310 |
| 2022-03-08 | $9.51 | $9.92 | $9.42 | $9.55 | $9.51 | 31,288,260 |
| 2022-03-07 | $9.60 | $9.97 | $9.46 | $9.56 | $9.52 | 26,268,060 |
| 2022-03-04 | $9.70 | $9.88 | $9.57 | $9.65 | $9.61 | 26,769,240 |
| 2022-03-03 | $10.10 | $10.10 | $9.78 | $9.79 | $9.75 | 29,448,350 |
| 2022-03-02 | $9.93 | $10.15 | $9.90 | $10.00 | $9.96 | 24,593,690 |
| 2022-03-01 | $9.90 | $10.21 | $9.77 | $10.04 | $10.00 | 34,993,310 |
| 2022-02-28 | $9.85 | $10.10 | $9.63 | $9.85 | $9.81 | 28,122,170 |
| 2022-02-25 | $9.95 | $10.04 | $9.75 | $9.76 | $9.72 | 32,164,610 |
| 2022-02-24 | $10.30 | $10.45 | $9.58 | $9.77 | $9.73 | 74,995,730 |
| 2022-02-23 | $10.93 | $10.95 | $10.42 | $10.50 | $10.46 | 56,071,250 |
| 2022-02-22 | $10.30 | $10.79 | $10.20 | $10.78 | $10.73 | 67,403,670 |
| 2022-02-21 | $10.32 | $10.90 | $10.09 | $10.52 | $10.48 | 71,760,030 |
| 2022-02-18 | $9.70 | $10.24 | $9.66 | $10.19 | $10.15 | 55,323,080 |
| 2022-02-17 | $9.80 | $10.43 | $9.66 | $9.83 | $9.79 | 62,211,870 |
| 2022-02-16 | $9.91 | $10.04 | $9.65 | $9.83 | $9.79 | 47,767,210 |
| 2022-02-15 | $9.36 | $9.96 | $9.11 | $9.87 | $9.83 | 58,891,580 |
| 2022-02-14 | $9.13 | $9.54 | $8.91 | $9.39 | $9.35 | 37,785,820 |
| 2022-02-11 | $9.11 | $9.42 | $9.09 | $9.29 | $9.25 | 51,458,420 |
| 2022-02-10 | $9.27 | $9.28 | $9.09 | $9.16 | $9.12 | 32,654,640 |
| 2022-02-09 | $8.89 | $9.34 | $8.89 | $9.30 | $9.26 | 51,354,360 |
| 2022-02-08 | $8.60 | $8.88 | $8.38 | $8.86 | $8.82 | 33,455,420 |
| 2022-02-07 | $8.86 | $8.90 | $8.52 | $8.59 | $8.55 | 29,896,450 |
| 2022-02-04 | $8.66 | $8.66 | $8.66 | $8.66 | $8.62 | 0 |
| 2022-02-03 | $8.66 | $8.66 | $8.66 | $8.66 | $8.62 | 0 |
| 2022-02-02 | $8.66 | $8.66 | $8.66 | $8.66 | $8.62 | 0 |
| 2022-02-01 | $8.66 | $8.66 | $8.66 | $8.66 | $8.62 | 0 |
| 2022-01-28 | $8.75 | $8.97 | $8.66 | $8.66 | $8.62 | 32,783,610 |
| 2022-01-27 | $9.30 | $9.34 | $8.56 | $8.68 | $8.64 | 41,579,460 |
| 2022-01-26 | $9.56 | $9.69 | $9.14 | $9.35 | $9.31 | 38,365,740 |
| 2022-01-25 | $9.96 | $10.09 | $9.42 | $9.48 | $9.44 | 58,716,570 |
| 2022-01-24 | $10.15 | $10.29 | $9.99 | $10.12 | $10.08 | 51,300,820 |
| 2022-01-21 | $10.38 | $10.66 | $10.02 | $10.13 | $10.09 | 74,569,250 |
| 2022-01-20 | $11.05 | $11.09 | $10.37 | $10.60 | $10.55 | 123,972,630 |
| 2022-01-19 | $9.72 | $11.87 | $9.71 | $11.48 | $11.43 | 162,772,880 |
| 2022-01-18 | $9.74 | $10.56 | $9.68 | $9.89 | $9.85 | 86,259,250 |
| 2022-01-17 | $9.49 | $10.08 | $9.24 | $9.80 | $9.76 | 76,252,780 |
| 2022-01-14 | $9.01 | $9.15 | $8.87 | $9.07 | $9.03 | 31,509,320 |
| 2022-01-13 | $8.95 | $9.25 | $8.84 | $9.00 | $8.96 | 41,740,920 |
| 2022-01-12 | $8.66 | $8.89 | $8.63 | $8.79 | $8.75 | 17,472,010 |
| 2022-01-11 | $8.73 | $8.95 | $8.64 | $8.65 | $8.61 | 21,165,360 |
| 2022-01-10 | $8.62 | $8.83 | $8.39 | $8.74 | $8.70 | 18,449,660 |
| 2022-01-07 | $8.97 | $9.15 | $8.60 | $8.65 | $8.61 | 26,050,440 |
| 2022-01-06 | $8.94 | $9.04 | $8.80 | $8.95 | $8.91 | 19,258,700 |
| 2022-01-05 | $9.05 | $9.22 | $8.86 | $9.06 | $9.02 | 30,229,200 |
| 2022-01-04 | $8.86 | $9.17 | $8.80 | $9.09 | $9.05 | 36,677,970 |
| 2022-01-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.81 | 0 |
| 2021-12-31 | $8.80 | $8.95 | $8.66 | $8.85 | $8.81 | 21,999,200 |
| 2021-12-30 | $8.42 | $8.95 | $8.42 | $8.75 | $8.71 | 25,873,260 |
| 2021-12-29 | $8.54 | $8.69 | $8.21 | $8.43 | $8.39 | 18,359,420 |
| 2021-12-28 | $8.12 | $8.70 | $8.12 | $8.54 | $8.50 | 29,082,850 |
| 2021-12-27 | $8.22 | $8.29 | $8.05 | $8.19 | $8.16 | 17,546,170 |
| 2021-12-24 | $8.58 | $8.77 | $8.25 | $8.27 | $8.23 | 24,697,670 |
| 2021-12-23 | $8.79 | $8.83 | $8.58 | $8.60 | $8.56 | 21,705,640 |
| 2021-12-22 | $8.66 | $8.95 | $8.62 | $8.83 | $8.79 | 29,049,460 |
| 2021-12-21 | $8.66 | $9.10 | $8.64 | $8.75 | $8.71 | 32,004,220 |
| 2021-12-20 | $8.76 | $8.81 | $8.46 | $8.52 | $8.48 | 23,130,240 |
| 2021-12-17 | $8.78 | $8.88 | $8.60 | $8.77 | $8.73 | 28,020,570 |
| 2021-12-16 | $8.47 | $9.10 | $8.46 | $8.85 | $8.81 | 47,229,220 |
| 2021-12-15 | $8.53 | $8.65 | $8.42 | $8.51 | $8.47 | 24,454,180 |
| 2021-12-14 | $8.47 | $8.68 | $8.38 | $8.52 | $8.48 | 28,058,250 |
| 2021-12-13 | $8.21 | $8.55 | $8.10 | $8.50 | $8.46 | 32,050,490 |
| 2021-12-10 | $8.16 | $8.31 | $8.02 | $8.22 | $8.19 | 16,730,000 |
| 2021-12-09 | $8.20 | $8.29 | $8.15 | $8.17 | $8.14 | 15,994,230 |
| 2021-12-08 | $8.10 | $8.28 | $8.03 | $8.25 | $8.21 | 19,587,990 |
| 2021-12-07 | $8.10 | $8.16 | $7.89 | $8.14 | $8.11 | 16,886,260 |
| 2021-12-06 | $8.26 | $8.30 | $8.05 | $8.07 | $8.04 | 20,415,410 |
| 2021-12-03 | $8.22 | $8.22 | $8.22 | $8.22 | $8.19 | 21,948,670 |
| 2021-12-02 | $8.25 | $8.25 | $8.25 | $8.25 | $8.21 | 36,472,130 |
| 2021-12-01 | $8.76 | $8.92 | $8.62 | $8.66 | $8.62 | 49,286,250 |
| 2021-11-30 | $7.87 | $9.16 | $7.84 | $8.87 | $8.83 | 74,530,230 |
| 2021-11-29 | $7.81 | $7.94 | $7.79 | $7.85 | $7.82 | 9,852,990 |
| 2021-11-26 | $7.89 | $8.17 | $7.76 | $7.90 | $7.87 | 21,641,050 |
| 2021-11-25 | $8.12 | $8.13 | $7.88 | $7.95 | $7.92 | 18,019,070 |
| 2021-11-24 | $7.92 | $8.21 | $7.90 | $8.13 | $8.10 | 28,656,590 |
| 2021-11-23 | $7.92 | $8.06 | $7.81 | $7.94 | $7.91 | 16,773,910 |
| 2021-11-22 | $7.91 | $8.00 | $7.89 | $7.97 | $7.94 | 12,235,670 |
| 2021-11-19 | $7.92 | $8.05 | $7.84 | $7.94 | $7.91 | 16,118,560 |
| 2021-11-18 | $8.16 | $8.17 | $7.84 | $7.86 | $7.83 | 25,367,980 |
| 2021-11-17 | $8.10 | $8.20 | $8.04 | $8.11 | $8.08 | 23,128,680 |
| 2021-11-16 | $8.06 | $8.36 | $8.02 | $8.10 | $8.07 | 33,029,940 |
| 2021-11-15 | $7.89 | $8.20 | $7.84 | $8.18 | $8.15 | 30,345,540 |
| 2021-11-12 | $7.64 | $8.10 | $7.56 | $7.88 | $7.85 | 29,464,970 |
| 2021-11-11 | $7.45 | $7.72 | $7.35 | $7.65 | $7.62 | 21,894,730 |
| 2021-11-10 | $7.44 | $7.54 | $7.39 | $7.50 | $7.47 | 15,564,830 |
| 2021-11-09 | $7.46 | $7.54 | $7.40 | $7.49 | $7.46 | 17,747,760 |
| 2021-11-08 | $7.20 | $7.65 | $7.05 | $7.44 | $7.41 | 30,512,270 |
| 2021-11-05 | $7.10 | $7.10 | $7.10 | $7.10 | $7.07 | 23,645,740 |
| 2021-11-04 | $6.96 | $7.12 | $6.96 | $7.10 | $7.07 | 11,932,280 |
| 2021-11-03 | $6.99 | $7.08 | $6.91 | $6.98 | $6.95 | 10,269,920 |
| 2021-11-02 | $7.04 | $7.09 | $6.82 | $6.92 | $6.89 | 13,258,220 |
| 2021-11-01 | $7.00 | $7.08 | $6.82 | $7.04 | $7.01 | 13,010,840 |
| 2021-10-29 | $6.84 | $6.99 | $6.77 | $6.92 | $6.89 | 14,703,240 |
| 2021-10-28 | $6.87 | $7.00 | $6.73 | $6.76 | $6.73 | 10,833,700 |
| 2021-10-27 | $7.06 | $7.07 | $6.66 | $6.82 | $6.79 | 20,755,380 |
| 2021-10-26 | $7.12 | $7.16 | $7.01 | $7.03 | $7.00 | 10,565,760 |
| 2021-10-25 | $7.25 | $7.31 | $7.05 | $7.12 | $7.09 | 19,591,160 |
| 2021-10-22 | $7.60 | $7.69 | $7.26 | $7.28 | $7.25 | 18,285,210 |
| 2021-10-21 | $7.63 | $7.80 | $7.57 | $7.67 | $7.64 | 14,004,760 |
| 2021-10-20 | $7.80 | $7.85 | $7.66 | $7.67 | $7.64 | 8,962,310 |
| 2021-10-19 | $7.74 | $7.76 | $7.64 | $7.73 | $7.70 | 8,109,220 |
| 2021-10-18 | $8.00 | $8.00 | $7.56 | $7.74 | $7.71 | 20,888,810 |
| 2021-10-15 | $8.44 | $8.46 | $8.15 | $8.20 | $8.17 | 24,963,430 |
| 2021-10-14 | $8.27 | $8.46 | $8.15 | $8.17 | $8.14 | 15,354,850 |
| 2021-10-13 | $8.03 | $8.27 | $7.99 | $8.09 | $8.06 | 13,654,350 |
| 2021-10-12 | $7.98 | $8.18 | $7.98 | $8.08 | $8.05 | 10,624,340 |
| 2021-10-11 | $8.03 | $8.06 | $7.91 | $7.96 | $7.93 | 5,737,910 |
| 2021-10-08 | $7.89 | $8.06 | $7.85 | $8.05 | $8.02 | 7,610,750 |
| 2021-10-07 | $7.96 | $7.96 | $7.96 | $7.96 | $7.93 | 0 |
| 2021-10-06 | $7.96 | $7.96 | $7.96 | $7.96 | $7.93 | 0 |
| 2021-09-30 | $7.88 | $8.06 | $7.88 | $7.96 | $7.93 | 5,878,280 |
| 2021-09-29 | $8.06 | $8.10 | $7.82 | $7.84 | $7.81 | 9,110,190 |
| 2021-09-28 | $8.18 | $8.18 | $8.08 | $8.14 | $8.11 | 5,530,740 |
| 2021-09-27 | $8.43 | $8.55 | $8.06 | $8.11 | $8.08 | 10,570,720 |
| 2021-09-24 | $8.60 | $8.68 | $8.29 | $8.39 | $8.35 | 11,903,730 |
| 2021-09-23 | $8.46 | $8.63 | $8.42 | $8.56 | $8.52 | 9,792,830 |
| 2021-09-22 | $8.57 | $8.58 | $8.34 | $8.41 | $8.37 | 12,863,940 |
| 2021-09-21 | $8.64 | $8.64 | $8.64 | $8.64 | $8.60 | 0 |
| 2021-09-20 | $8.64 | $8.64 | $8.64 | $8.64 | $8.60 | 0 |
| 2021-09-17 | $8.76 | $9.00 | $8.54 | $8.64 | $8.60 | 18,382,150 |
| 2021-09-16 | $9.25 | $9.25 | $8.71 | $8.76 | $8.72 | 26,287,780 |
| 2021-09-15 | $9.28 | $9.43 | $9.14 | $9.28 | $9.24 | 11,894,120 |
| 2021-09-14 | $9.23 | $9.49 | $9.20 | $9.35 | $9.31 | 17,310,800 |
| 2021-09-13 | $9.17 | $9.26 | $8.93 | $9.24 | $9.20 | 11,329,100 |
| 2021-09-10 | $9.34 | $9.44 | $9.12 | $9.15 | $9.11 | 18,484,630 |
| 2021-09-09 | $9.74 | $9.74 | $9.31 | $9.39 | $9.35 | 19,197,220 |
| 2021-09-08 | $9.58 | $9.80 | $9.51 | $9.75 | $9.71 | 16,566,540 |
| 2021-09-07 | $9.50 | $9.72 | $9.48 | $9.59 | $9.55 | 12,569,820 |
| 2021-09-06 | $9.63 | $9.73 | $9.35 | $9.59 | $9.55 | 16,490,030 |
| 2021-09-03 | $9.57 | $9.96 | $9.49 | $9.64 | $9.60 | 20,030,430 |
| 2021-09-02 | $9.44 | $9.61 | $9.30 | $9.44 | $9.40 | 14,993,570 |
| 2021-09-01 | $9.81 | $10.01 | $9.48 | $9.50 | $9.46 | 20,150,740 |
| 2021-08-31 | $9.95 | $9.95 | $9.63 | $9.83 | $9.79 | 15,612,350 |
| 2021-08-30 | $9.98 | $10.15 | $9.76 | $9.99 | $9.95 | 29,047,420 |
| 2021-08-27 | $9.74 | $10.00 | $9.38 | $10.00 | $9.96 | 26,841,370 |
| 2021-08-26 | $9.70 | $9.97 | $9.63 | $9.73 | $9.69 | 23,848,560 |
| 2021-08-25 | $9.57 | $9.88 | $9.53 | $9.72 | $9.68 | 22,855,120 |
| 2021-08-24 | $9.97 | $9.99 | $9.57 | $9.59 | $9.55 | 24,692,100 |
| 2021-08-23 | $9.12 | $10.23 | $9.12 | $9.91 | $9.87 | 44,027,470 |
| 2021-08-20 | $9.30 | $9.34 | $8.97 | $9.08 | $9.04 | 29,592,710 |
| 2021-08-19 | $9.72 | $9.85 | $9.48 | $9.55 | $9.51 | 25,029,560 |
| 2021-08-18 | $9.00 | $9.95 | $8.93 | $9.77 | $9.73 | 48,284,710 |
| 2021-08-17 | $9.46 | $9.47 | $8.96 | $8.96 | $8.92 | 30,978,680 |
| 2021-08-16 | $9.36 | $9.54 | $9.14 | $9.51 | $9.47 | 27,430,340 |
| 2021-08-13 | $9.31 | $9.44 | $9.10 | $9.31 | $9.27 | 19,449,040 |
| 2021-08-12 | $9.30 | $9.45 | $9.21 | $9.40 | $9.36 | 22,523,450 |
| 2021-08-11 | $9.10 | $9.46 | $8.98 | $9.33 | $9.29 | 26,265,330 |
| 2021-08-10 | $9.17 | $9.24 | $9.00 | $9.12 | $9.08 | 18,557,280 |
| 2021-08-09 | $9.16 | $9.34 | $9.09 | $9.14 | $9.10 | 20,598,810 |
| 2021-08-06 | $8.97 | $9.34 | $8.88 | $9.21 | $9.17 | 32,918,910 |
| 2021-08-05 | $9.00 | $9.08 | $8.84 | $9.00 | $8.96 | 20,928,750 |
| 2021-08-04 | $9.08 | $9.10 | $8.93 | $9.07 | $9.03 | 19,388,110 |
| 2021-08-03 | $9.01 | $9.22 | $8.95 | $9.09 | $9.05 | 34,113,780 |
| 2021-08-02 | $8.88 | $9.07 | $8.79 | $9.01 | $8.97 | 26,105,460 |
| 2021-07-30 | $8.68 | $9.01 | $8.58 | $8.88 | $8.84 | 32,532,950 |
| 2021-07-29 | $8.14 | $8.75 | $8.10 | $8.68 | $8.64 | 32,036,910 |
| 2021-07-28 | $8.58 | $8.72 | $7.99 | $8.03 | $8.00 | 28,019,900 |
| 2021-07-27 | $8.37 | $8.90 | $8.36 | $8.62 | $8.58 | 28,356,330 |
| 2021-07-26 | $8.65 | $8.67 | $8.31 | $8.39 | $8.35 | 18,156,300 |
| 2021-07-23 | $8.82 | $8.89 | $8.68 | $8.73 | $8.69 | 17,502,190 |
| 2021-07-22 | $8.74 | $8.82 | $8.63 | $8.78 | $8.74 | 15,607,390 |
| 2021-07-21 | $8.42 | $8.79 | $8.41 | $8.74 | $8.70 | 17,717,390 |
| 2021-07-20 | $8.33 | $8.60 | $8.25 | $8.47 | $8.43 | 12,498,730 |
| 2021-07-19 | $8.46 | $8.48 | $8.21 | $8.32 | $8.28 | 13,456,520 |
| 2021-07-16 | $8.51 | $8.65 | $8.46 | $8.52 | $8.48 | 11,519,840 |
| 2021-07-15 | $8.68 | $8.82 | $8.44 | $8.57 | $8.53 | 14,683,300 |
| 2021-07-14 | $8.84 | $8.84 | $8.66 | $8.71 | $8.67 | 20,552,910 |
| 2021-07-13 | $8.82 | $9.03 | $8.76 | $8.96 | $8.92 | 28,277,490 |
| 2021-07-12 | $8.50 | $8.87 | $8.48 | $8.83 | $8.79 | 26,324,480 |
| 2021-07-09 | $8.65 | $8.65 | $8.39 | $8.46 | $8.42 | 17,007,940 |
| 2021-07-08 | $8.64 | $8.73 | $8.50 | $8.72 | $8.68 | 17,081,810 |
| 2021-07-07 | $8.75 | $8.78 | $8.54 | $8.68 | $8.64 | 17,117,220 |
| 2021-07-06 | $8.70 | $8.91 | $8.56 | $8.84 | $8.80 | 23,857,060 |
| 2021-07-05 | $8.88 | $8.89 | $8.58 | $8.76 | $8.72 | 26,771,480 |
| 2021-07-02 | $8.17 | $8.94 | $8.12 | $8.80 | $8.76 | 38,947,400 |
| 2021-07-01 | $8.69 | $8.78 | $8.26 | $8.26 | $8.22 | 24,241,330 |
| 2021-06-30 | $8.27 | $8.56 | $8.24 | $8.54 | $8.50 | 21,015,960 |
| 2021-06-29 | $8.26 | $8.42 | $8.20 | $8.33 | $8.29 | 16,457,660 |
| 2021-06-28 | $8.19 | $8.28 | $8.10 | $8.24 | $8.20 | 11,359,610 |
| 2021-06-25 | $8.16 | $8.25 | $8.11 | $8.19 | $8.16 | 10,136,550 |
| 2021-06-24 | $8.35 | $8.36 | $8.12 | $8.13 | $8.10 | 14,829,780 |
| 2021-06-23 | $8.40 | $8.44 | $8.21 | $8.37 | $8.33 | 17,911,110 |
| 2021-06-22 | $8.58 | $8.59 | $8.36 | $8.43 | $8.39 | 18,857,010 |
| 2021-06-21 | $8.32 | $8.64 | $8.29 | $8.59 | $8.55 | 21,989,770 |
| 2021-06-18 | $8.37 | $8.54 | $8.25 | $8.44 | $8.40 | 19,560,480 |
| 2021-06-17 | $8.50 | $8.51 | $8.32 | $8.39 | $8.35 | 20,909,330 |
| 2021-06-16 | $8.47 | $8.76 | $8.34 | $8.57 | $8.53 | 29,001,690 |
| 2021-06-15 | $8.44 | $8.78 | $8.31 | $8.55 | $8.51 | 35,069,490 |
| 2021-06-14 | $8.53 | $8.53 | $8.53 | $8.53 | $8.49 | 0 |
| 2021-06-11 | $9.02 | $9.24 | $8.44 | $8.53 | $8.49 | 52,052,590 |
| 2021-06-10 | $7.99 | $8.45 | $7.99 | $8.35 | $8.31 | 29,281,530 |
| 2021-06-09 | $7.97 | $8.03 | $7.89 | $8.00 | $7.97 | 10,582,740 |
| 2021-06-08 | $7.81 | $8.05 | $7.71 | $7.93 | $7.90 | 12,098,740 |
| 2021-06-07 | $7.73 | $7.82 | $7.72 | $7.81 | $7.78 | 7,603,300 |
| 2021-06-04 | $7.78 | $7.89 | $7.73 | $7.75 | $7.72 | 6,588,600 |
| 2021-06-03 | $7.87 | $7.98 | $7.79 | $7.81 | $7.78 | 6,234,040 |
| 2021-06-02 | $7.95 | $8.12 | $7.85 | $7.86 | $7.83 | 7,625,140 |
| 2021-06-01 | $7.79 | $8.16 | $7.76 | $7.98 | $7.95 | 11,184,800 |
| 2021-05-31 | $7.71 | $7.84 | $7.65 | $7.84 | $7.81 | 5,773,600 |
| 2021-05-28 | $7.83 | $7.86 | $7.70 | $7.71 | $7.68 | 6,421,810 |
| 2021-05-27 | $7.80 | $7.92 | $7.79 | $7.86 | $7.83 | 6,020,860 |
| 2021-05-26 | $7.78 | $7.89 | $7.73 | $7.80 | $7.77 | 6,893,020 |
| 2021-05-25 | $7.71 | $7.79 | $7.60 | $7.76 | $7.73 | 8,575,850 |
| 2021-05-24 | $7.72 | $7.75 | $7.64 | $7.74 | $7.71 | 5,430,020 |
| 2021-05-21 | $7.58 | $7.76 | $7.54 | $7.62 | $7.59 | 6,986,180 |
| 2021-05-20 | $7.60 | $7.66 | $7.52 | $7.52 | $7.49 | 5,997,500 |
| 2021-05-19 | $7.81 | $7.88 | $7.65 | $7.65 | $7.62 | 11,125,250 |
| 2021-05-18 | $7.65 | $8.01 | $7.62 | $7.84 | $7.81 | 13,528,790 |
| 2021-05-17 | $7.66 | $7.77 | $7.53 | $7.57 | $7.54 | 9,880,420 |
| 2021-05-14 | $7.43 | $7.79 | $7.37 | $7.67 | $7.64 | 13,898,840 |
| 2021-05-13 | $7.29 | $7.57 | $7.28 | $7.42 | $7.39 | 11,248,730 |
| 2021-05-12 | $7.67 | $7.67 | $7.12 | $7.40 | $7.37 | 23,563,990 |
| 2021-05-11 | $8.25 | $8.26 | $7.70 | $7.79 | $7.76 | 20,351,710 |
| 2021-05-10 | $8.19 | $8.41 | $8.12 | $8.37 | $8.33 | 10,677,080 |
| 2021-05-07 | $8.11 | $8.24 | $8.07 | $8.20 | $8.17 | 8,066,520 |
| 2021-05-06 | $8.07 | $8.15 | $8.02 | $8.11 | $8.08 | 5,653,690 |
| 2021-05-05 | $8.08 | $8.08 | $8.08 | $8.08 | $8.05 | 0 |
| 2021-05-04 | $8.08 | $8.08 | $8.08 | $8.08 | $8.05 | 0 |
| 2021-04-30 | $8.19 | $8.19 | $7.98 | $8.08 | $8.05 | 8,217,120 |
| 2021-04-29 | $8.16 | $8.27 | $8.14 | $8.16 | $8.13 | 6,946,800 |
| 2021-04-28 | $8.11 | $8.21 | $8.05 | $8.19 | $8.16 | 6,079,800 |
| 2021-04-27 | $8.16 | $8.23 | $7.99 | $8.13 | $8.10 | 8,298,180 |
| 2021-04-26 | $8.26 | $8.32 | $8.15 | $8.16 | $8.13 | 8,951,280 |
| 2021-04-23 | $8.52 | $8.53 | $8.18 | $8.23 | $8.19 | 17,957,790 |
| 2021-04-22 | $8.47 | $8.65 | $8.40 | $8.59 | $8.55 | 11,794,760 |
| 2021-04-21 | $8.53 | $8.72 | $8.40 | $8.47 | $8.43 | 12,726,590 |
| 2021-04-20 | $8.72 | $8.84 | $8.55 | $8.57 | $8.53 | 17,248,180 |
| 2021-04-19 | $8.51 | $8.78 | $8.45 | $8.74 | $8.70 | 22,159,250 |
| 2021-04-16 | $8.28 | $8.54 | $8.23 | $8.49 | $8.45 | 17,586,910 |
| 2021-04-15 | $8.33 | $8.40 | $8.17 | $8.25 | $8.21 | 9,313,950 |
| 2021-04-14 | $8.13 | $8.34 | $8.05 | $8.33 | $8.29 | 10,065,860 |
| 2021-04-13 | $7.99 | $8.18 | $7.94 | $8.13 | $8.10 | 6,970,920 |
| 2021-04-12 | $8.09 | $8.15 | $7.94 | $7.96 | $7.93 | 6,947,510 |
| 2021-04-09 | $8.06 | $8.16 | $8.01 | $8.09 | $8.06 | 5,715,840 |
| 2021-04-08 | $8.23 | $8.26 | $8.05 | $8.06 | $8.03 | 9,599,850 |
| 2021-04-07 | $8.38 | $8.38 | $8.16 | $8.27 | $8.23 | 9,722,650 |
| 2021-04-06 | $8.28 | $8.49 | $8.21 | $8.40 | $8.36 | 11,549,300 |
| 2021-04-05 | $8.21 | $8.21 | $8.21 | $8.21 | $8.18 | 0 |
| 2021-04-02 | $8.39 | $8.42 | $8.18 | $8.21 | $8.18 | 10,615,550 |
| 2021-04-01 | $8.35 | $8.43 | $8.21 | $8.36 | $8.32 | 12,463,940 |
| 2021-03-31 | $7.82 | $8.58 | $7.82 | $8.34 | $8.30 | 30,402,670 |
| 2021-03-30 | $8.00 | $8.03 | $7.80 | $7.82 | $7.79 | 7,404,210 |
| 2021-03-29 | $8.13 | $8.29 | $7.93 | $7.98 | $7.95 | 10,115,960 |
| 2021-03-26 | $8.30 | $8.30 | $8.09 | $8.13 | $8.10 | 10,302,290 |
| 2021-03-25 | $7.97 | $8.28 | $7.95 | $8.24 | $8.20 | 14,205,050 |
| 2021-03-24 | $7.99 | $8.16 | $7.95 | $7.98 | $7.95 | 9,302,810 |
| 2021-03-23 | $7.74 | $8.10 | $7.66 | $8.08 | $8.05 | 13,654,840 |
| 2021-03-22 | $7.66 | $7.77 | $7.62 | $7.74 | $7.71 | 4,374,940 |
| 2021-03-19 | $7.58 | $7.68 | $7.54 | $7.64 | $7.61 | 4,527,490 |
| 2021-03-18 | $7.72 | $7.75 | $7.61 | $7.62 | $7.59 | 5,347,180 |
| 2021-03-17 | $7.80 | $7.82 | $7.69 | $7.75 | $7.72 | 5,940,910 |
| 2021-03-16 | $7.63 | $7.83 | $7.63 | $7.81 | $7.78 | 5,619,490 |
| 2021-03-15 | $7.67 | $7.75 | $7.55 | $7.63 | $7.60 | 5,314,110 |
| 2021-03-12 | $7.84 | $7.85 | $7.64 | $7.73 | $7.70 | 4,955,130 |
| 2021-03-11 | $7.54 | $7.74 | $7.52 | $7.72 | $7.69 | 5,331,360 |
| 2021-03-10 | $7.82 | $7.86 | $7.54 | $7.54 | $7.51 | 8,070,130 |
| 2021-03-09 | $8.07 | $8.14 | $7.74 | $7.79 | $7.76 | 9,794,710 |
| 2021-03-08 | $8.26 | $8.29 | $8.08 | $8.08 | $8.05 | 9,951,430 |
| 2021-03-05 | $8.11 | $8.28 | $8.10 | $8.19 | $8.16 | 7,009,260 |
| 2021-03-04 | $8.15 | $8.26 | $8.11 | $8.12 | $8.09 | 7,563,960 |
| 2021-03-03 | $8.10 | $8.23 | $8.05 | $8.23 | $8.19 | 8,197,890 |
| 2021-03-02 | $8.32 | $8.43 | $8.08 | $8.16 | $8.13 | 13,961,440 |
| 2021-03-01 | $7.98 | $8.14 | $7.93 | $8.14 | $8.11 | 9,300,210 |
| 2021-02-26 | $7.77 | $7.99 | $7.73 | $7.98 | $7.95 | 8,685,010 |
| 2021-02-25 | $8.09 | $8.17 | $7.81 | $7.85 | $7.82 | 9,276,190 |
| 2021-02-24 | $7.93 | $7.99 | $7.81 | $7.94 | $7.91 | 7,074,380 |
| 2021-02-23 | $7.85 | $8.00 | $7.77 | $7.86 | $7.83 | 8,645,160 |
| 2021-02-22 | $8.00 | $8.17 | $7.90 | $7.90 | $7.87 | 13,344,950 |
| 2021-02-19 | $7.76 | $7.96 | $7.71 | $7.94 | $7.91 | 9,644,550 |
| 2021-02-18 | $7.58 | $7.85 | $7.53 | $7.75 | $7.72 | 9,978,100 |
| 2021-02-17 | $7.41 | $7.41 | $7.41 | $7.41 | $7.38 | 0 |
| 2021-02-16 | $7.41 | $7.41 | $7.41 | $7.41 | $7.38 | 0 |
| 2021-02-15 | $7.41 | $7.41 | $7.41 | $7.41 | $7.38 | 0 |
| 2021-02-12 | $7.41 | $7.41 | $7.41 | $7.41 | $7.38 | 0 |
| 2021-02-11 | $7.41 | $7.41 | $7.41 | $7.41 | $7.38 | 0 |
| 2021-02-10 | $7.34 | $7.45 | $7.34 | $7.41 | $7.38 | 4,346,360 |
| 2021-02-09 | $7.18 | $7.45 | $7.15 | $7.41 | $7.38 | 6,743,710 |
| 2021-02-08 | $7.26 | $7.32 | $7.11 | $7.15 | $7.12 | 5,198,540 |
| 2021-02-05 | $7.45 | $7.56 | $7.23 | $7.23 | $7.20 | 6,668,630 |
| 2021-02-04 | $7.50 | $7.60 | $7.32 | $7.51 | $7.48 | 9,067,500 |
| 2021-02-03 | $7.67 | $7.68 | $7.39 | $7.42 | $7.39 | 8,467,190 |
| 2021-02-02 | $7.83 | $7.85 | $7.63 | $7.68 | $7.65 | 7,375,720 |
| 2021-02-01 | $7.61 | $7.90 | $7.51 | $7.87 | $7.84 | 10,551,590 |
| 2021-01-29 | $8.07 | $8.19 | $7.58 | $7.68 | $7.65 | 13,829,220 |
| 2021-01-28 | $8.08 | $8.24 | $8.02 | $8.02 | $7.99 | 12,198,060 |
| 2021-01-27 | $7.87 | $8.26 | $7.82 | $8.17 | $8.14 | 16,085,690 |
| 2021-01-26 | $7.76 | $8.49 | $7.71 | $7.95 | $7.92 | 19,858,860 |
| 2021-01-25 | $7.82 | $7.92 | $7.62 | $7.65 | $7.62 | 9,324,970 |
| 2021-01-22 | $8.12 | $8.15 | $7.84 | $7.89 | $7.86 | 9,832,320 |
| 2021-01-21 | $7.92 | $8.30 | $7.90 | $8.09 | $8.06 | 16,887,210 |
| 2021-01-20 | $7.99 | $8.06 | $7.85 | $7.87 | $7.84 | 8,023,270 |
| 2021-01-19 | $7.80 | $8.07 | $7.77 | $7.93 | $7.90 | 11,937,990 |
| 2021-01-18 | $7.65 | $7.88 | $7.65 | $7.80 | $7.77 | 8,962,670 |
| 2021-01-15 | $7.61 | $7.84 | $7.60 | $7.70 | $7.67 | 10,252,980 |
| 2021-01-14 | $7.40 | $7.69 | $7.35 | $7.62 | $7.59 | 10,663,030 |
| 2021-01-13 | $7.69 | $7.71 | $7.41 | $7.42 | $7.39 | 11,670,050 |
| 2021-01-12 | $7.58 | $7.77 | $7.46 | $7.66 | $7.63 | 9,281,440 |
| 2021-01-11 | $7.72 | $7.89 | $7.55 | $7.57 | $7.54 | 10,179,880 |
| 2021-01-08 | $7.55 | $7.87 | $7.41 | $7.73 | $7.70 | 12,184,230 |
| 2021-01-07 | $7.98 | $7.98 | $7.47 | $7.59 | $7.56 | 18,591,540 |
| 2021-01-06 | $8.25 | $8.27 | $7.99 | $8.02 | $7.99 | 10,799,170 |
| 2021-01-05 | $8.29 | $8.37 | $8.17 | $8.26 | $8.22 | 8,818,290 |
| 2021-01-04 | $8.30 | $8.41 | $8.21 | $8.32 | $8.28 | 9,050,250 |
| 2021-01-01 | $8.25 | $8.25 | $8.25 | $8.25 | $8.21 | 0 |
| 2020-12-31 | $8.12 | $8.35 | $8.12 | $8.25 | $8.21 | 8,759,210 |
| 2020-12-30 | $8.02 | $8.19 | $7.97 | $8.09 | $8.06 | 8,812,860 |
| 2020-12-29 | $7.87 | $8.15 | $7.86 | $8.01 | $7.98 | 11,439,770 |
| 2020-12-28 | $7.80 | $7.96 | $7.66 | $7.86 | $7.83 | 10,538,690 |
| 2020-12-25 | $7.87 | $7.96 | $7.83 | $7.85 | $7.82 | 7,583,740 |
| 2020-12-24 | $8.38 | $8.38 | $7.83 | $7.86 | $7.83 | 18,498,490 |
| 2020-12-23 | $8.47 | $8.51 | $8.31 | $8.39 | $8.35 | 8,879,890 |
| 2020-12-22 | $8.80 | $8.80 | $8.45 | $8.46 | $8.42 | 9,541,530 |
| 2020-12-21 | $8.73 | $8.90 | $8.65 | $8.84 | $8.80 | 6,783,720 |
| 2020-12-18 | $8.90 | $8.91 | $8.70 | $8.73 | $8.69 | 5,704,590 |
| 2020-12-17 | $8.85 | $8.93 | $8.62 | $8.89 | $8.85 | 8,393,700 |
| 2020-12-16 | $8.70 | $9.06 | $8.63 | $8.89 | $8.85 | 12,765,230 |
| 2020-12-15 | $8.65 | $8.81 | $8.62 | $8.72 | $8.68 | 4,395,910 |
| 2020-12-14 | $8.60 | $8.70 | $8.42 | $8.65 | $8.61 | 6,120,850 |
| 2020-12-11 | $8.80 | $8.85 | $8.51 | $8.56 | $8.52 | 9,827,820 |
| 2020-12-10 | $9.00 | $9.01 | $8.52 | $8.84 | $8.80 | 14,310,500 |
| 2020-12-09 | $9.26 | $9.35 | $8.99 | $9.02 | $8.98 | 14,124,150 |
| 2020-12-08 | $9.29 | $9.39 | $9.24 | $9.26 | $9.22 | 11,027,190 |
| 2020-12-07 | $9.23 | $9.32 | $9.20 | $9.28 | $9.24 | 7,932,960 |
| 2020-12-04 | $9.26 | $9.32 | $9.23 | $9.24 | $9.20 | 6,778,670 |
| 2020-12-03 | $9.25 | $9.37 | $9.18 | $9.25 | $9.21 | 8,494,660 |
| 2020-12-02 | $9.29 | $9.36 | $9.21 | $9.26 | $9.22 | 8,519,900 |
| 2020-12-01 | $9.13 | $9.30 | $9.09 | $9.28 | $9.24 | 8,347,180 |
| 2020-11-30 | $9.13 | $9.27 | $9.05 | $9.12 | $9.08 | 10,519,300 |
| 2020-11-27 | $9.30 | $9.36 | $9.05 | $9.17 | $9.13 | 12,683,830 |
| 2020-11-26 | $9.61 | $9.63 | $9.30 | $9.32 | $9.28 | 12,325,290 |
| 2020-11-25 | $9.76 | $9.79 | $9.52 | $9.56 | $9.52 | 13,179,340 |
| 2020-11-24 | $9.83 | $10.07 | $9.81 | $9.86 | $9.82 | 10,526,200 |
| 2020-11-23 | $9.84 | $9.94 | $9.53 | $9.81 | $9.77 | 16,381,240 |
| 2020-11-20 | $10.01 | $10.04 | $9.79 | $9.85 | $9.81 | 10,941,990 |
| 2020-11-19 | $10.01 | $10.08 | $9.86 | $10.00 | $9.96 | 7,356,260 |
| 2020-11-18 | $9.98 | $10.10 | $9.92 | $10.00 | $9.96 | 6,082,130 |
| 2020-11-17 | $10.22 | $10.23 | $9.81 | $9.97 | $9.93 | 11,801,080 |
| 2020-11-16 | $10.37 | $10.40 | $10.10 | $10.22 | $10.18 | 7,364,970 |
| 2020-11-13 | $10.20 | $10.37 | $10.07 | $10.33 | $10.29 | 6,181,110 |
| 2020-11-12 | $10.27 | $10.41 | $10.16 | $10.20 | $10.16 | 8,070,620 |
| 2020-11-11 | $10.46 | $10.46 | $10.19 | $10.23 | $10.19 | 8,064,080 |
| 2020-11-10 | $10.66 | $10.76 | $10.43 | $10.47 | $10.43 | 10,493,470 |
| 2020-11-09 | $10.56 | $10.79 | $10.50 | $10.66 | $10.61 | 11,588,000 |
| 2020-11-06 | $10.58 | $10.68 | $10.31 | $10.47 | $10.43 | 9,520,210 |
| 2020-11-05 | $10.47 | $10.62 | $10.34 | $10.55 | $10.51 | 10,687,140 |
| 2020-11-04 | $10.48 | $10.50 | $10.23 | $10.33 | $10.29 | 7,445,170 |
| 2020-11-03 | $10.20 | $10.51 | $10.19 | $10.45 | $10.41 | 8,907,650 |
| 2020-11-02 | $10.25 | $10.31 | $10.03 | $10.16 | $10.12 | 10,911,730 |
| 2020-10-30 | $10.55 | $10.81 | $10.17 | $10.24 | $10.20 | 16,632,400 |
| 2020-10-29 | $10.66 | $10.85 | $10.60 | $10.73 | $10.68 | 8,682,850 |
| 2020-10-28 | $10.80 | $10.87 | $10.40 | $10.85 | $10.80 | 13,009,440 |
| 2020-10-27 | $10.95 | $11.04 | $10.68 | $10.79 | $10.74 | 10,694,530 |
| 2020-10-26 | $10.80 | $11.05 | $10.71 | $10.99 | $10.94 | 11,020,230 |
| 2020-10-23 | $11.16 | $11.34 | $10.83 | $10.85 | $10.80 | 16,302,770 |
| 2020-10-22 | $11.16 | $11.36 | $11.04 | $11.30 | $11.25 | 13,734,260 |
| 2020-10-21 | $11.45 | $11.45 | $11.04 | $11.16 | $11.11 | 13,962,260 |
| 2020-10-20 | $11.23 | $11.47 | $11.13 | $11.45 | $11.40 | 13,875,640 |
| 2020-10-19 | $11.37 | $11.40 | $11.11 | $11.16 | $11.11 | 11,596,660 |
| 2020-10-16 | $11.09 | $11.36 | $10.93 | $11.34 | $11.29 | 16,085,680 |
| 2020-10-15 | $11.27 | $11.34 | $11.02 | $11.05 | $11.00 | 13,462,050 |
| 2020-10-14 | $11.36 | $11.53 | $11.15 | $11.24 | $11.19 | 16,242,440 |
| 2020-10-13 | $11.31 | $11.60 | $11.24 | $11.40 | $11.35 | 20,563,850 |
| 2020-10-12 | $11.16 | $11.46 | $11.07 | $11.42 | $11.37 | 24,176,030 |
| 2020-10-09 | $10.72 | $11.05 | $10.61 | $11.00 | $10.95 | 18,372,670 |
| 2020-10-08 | $10.49 | $10.49 | $10.49 | $10.49 | $10.45 | 0 |
| 2020-10-07 | $10.49 | $10.49 | $10.49 | $10.49 | $10.45 | 0 |
| 2020-10-06 | $10.49 | $10.49 | $10.49 | $10.49 | $10.45 | 0 |
| 2020-10-05 | $10.49 | $10.49 | $10.49 | $10.49 | $10.45 | 0 |
| 2020-10-02 | $10.49 | $10.49 | $10.49 | $10.49 | $10.45 | 0 |
| 2020-10-01 | $10.49 | $10.49 | $10.49 | $10.49 | $10.45 | 0 |
| 2020-09-30 | $10.90 | $10.94 | $10.48 | $10.49 | $10.45 | 19,681,810 |
| 2020-09-29 | $10.92 | $11.03 | $10.73 | $10.85 | $10.80 | 17,849,710 |
| 2020-09-28 | $11.24 | $11.46 | $10.68 | $10.86 | $10.81 | 30,536,520 |
| 2020-09-25 | $12.70 | $13.49 | $11.11 | $11.16 | $11.11 | 73,735,580 |
| 2020-09-24 | $13.00 | $13.07 | $12.57 | $12.58 | $12.53 | 28,344,910 |
| 2020-09-23 | $12.72 | $13.25 | $12.42 | $13.19 | $13.13 | 41,381,920 |
| 2020-09-22 | $12.92 | $12.97 | $12.54 | $12.54 | $12.49 | 24,085,820 |
| 2020-09-21 | $12.83 | $13.23 | $12.71 | $13.01 | $12.95 | 34,392,790 |
| 2020-09-18 | $12.91 | $13.11 | $12.52 | $12.97 | $12.91 | 37,398,500 |
| 2020-09-17 | $12.89 | $13.20 | $12.60 | $12.88 | $12.83 | 47,853,980 |
| 2020-09-16 | $13.00 | $13.06 | $12.33 | $12.67 | $12.62 | 38,978,460 |
| 2020-09-15 | $12.90 | $13.50 | $12.60 | $12.92 | $12.87 | 64,042,270 |
| 2020-09-14 | $11.33 | $13.30 | $11.28 | $12.81 | $12.76 | 69,506,370 |
| 2020-09-11 | $10.81 | $11.38 | $10.80 | $11.30 | $11.25 | 17,339,270 |
| 2020-09-10 | $12.04 | $12.14 | $10.86 | $11.14 | $11.09 | 37,639,260 |
| 2020-09-09 | $12.37 | $12.44 | $11.85 | $11.89 | $11.84 | 37,697,700 |
| 2020-09-08 | $12.15 | $12.55 | $12.00 | $12.54 | $12.49 | 34,701,980 |
| 2020-09-07 | $12.15 | $12.66 | $12.03 | $12.08 | $12.03 | 42,474,620 |
| 2020-09-04 | $11.75 | $12.18 | $11.69 | $12.13 | $12.08 | 25,454,530 |
| 2020-09-03 | $12.21 | $12.25 | $11.80 | $11.92 | $11.87 | 25,770,760 |
| 2020-09-02 | $12.15 | $12.50 | $11.91 | $12.24 | $12.19 | 37,466,620 |
| 2020-09-01 | $11.55 | $12.13 | $11.41 | $12.06 | $12.01 | 32,920,700 |
| 2020-08-31 | $11.70 | $11.95 | $11.54 | $11.54 | $11.49 | 22,202,820 |
| 2020-08-28 | $11.67 | $11.77 | $11.40 | $11.72 | $11.67 | 27,696,020 |
| 2020-08-27 | $11.25 | $12.08 | $11.25 | $11.86 | $11.81 | 42,751,230 |
| 2020-08-26 | $11.40 | $11.49 | $10.98 | $11.00 | $10.95 | 20,473,480 |
| 2020-08-25 | $11.20 | $11.54 | $11.10 | $11.48 | $11.43 | 26,204,250 |
| 2020-08-24 | $10.89 | $11.24 | $10.65 | $11.20 | $11.15 | 18,212,750 |
| 2020-08-21 | $11.01 | $11.12 | $10.73 | $10.88 | $10.83 | 15,387,510 |
| 2020-08-20 | $10.80 | $11.34 | $10.72 | $10.96 | $10.91 | 21,942,890 |
| 2020-08-19 | $11.16 | $11.22 | $10.79 | $10.82 | $10.77 | 13,804,980 |
| 2020-08-18 | $11.26 | $11.32 | $11.12 | $11.20 | $11.15 | 14,896,300 |
| 2020-08-17 | $10.98 | $11.33 | $10.90 | $11.26 | $11.21 | 16,256,480 |
| 2020-08-14 | $10.64 | $10.94 | $10.56 | $10.92 | $10.87 | 10,259,770 |
| 2020-08-13 | $10.78 | $10.82 | $10.60 | $10.64 | $10.59 | 8,698,730 |
| 2020-08-12 | $10.65 | $10.74 | $10.39 | $10.74 | $10.69 | 14,717,840 |
| 2020-08-11 | $11.10 | $11.17 | $10.65 | $10.65 | $10.60 | 15,165,350 |
| 2020-08-10 | $11.06 | $11.26 | $11.00 | $11.16 | $11.11 | 11,058,800 |
| 2020-08-07 | $11.45 | $11.45 | $10.90 | $11.08 | $11.03 | 19,445,560 |
| 2020-08-06 | $11.36 | $11.49 | $11.01 | $11.49 | $11.44 | 20,486,380 |
| 2020-08-05 | $11.51 | $11.53 | $11.11 | $11.36 | $11.31 | 15,802,800 |
| 2020-08-04 | $11.40 | $11.65 | $11.27 | $11.34 | $11.29 | 21,648,300 |
| 2020-08-03 | $11.20 | $11.50 | $11.17 | $11.37 | $11.32 | 18,611,120 |
| 2020-07-31 | $10.95 | $11.22 | $10.80 | $11.12 | $11.07 | 15,247,990 |
| 2020-07-30 | $11.01 | $11.09 | $10.85 | $10.91 | $10.86 | 13,523,240 |
| 2020-07-29 | $10.68 | $11.08 | $10.65 | $11.07 | $11.02 | 14,472,190 |
| 2020-07-28 | $10.63 | $10.82 | $10.58 | $10.77 | $10.72 | 13,577,060 |
| 2020-07-27 | $10.69 | $10.79 | $10.31 | $10.58 | $10.53 | 14,465,600 |
| 2020-07-24 | $11.21 | $11.55 | $10.52 | $10.63 | $10.58 | 29,660,800 |
| 2020-07-23 | $11.66 | $11.72 | $11.07 | $11.40 | $11.35 | 33,927,410 |
| 2020-07-22 | $11.45 | $11.92 | $11.31 | $11.83 | $11.78 | 32,346,700 |
| 2020-07-21 | $11.66 | $11.74 | $11.35 | $11.51 | $11.46 | 22,802,890 |
| 2020-07-20 | $11.31 | $11.65 | $11.16 | $11.62 | $11.57 | 23,911,000 |
| 2020-07-17 | $11.63 | $11.73 | $11.14 | $11.26 | $11.21 | 25,513,300 |
| 2020-07-16 | $11.93 | $12.19 | $11.41 | $11.42 | $11.37 | 28,499,280 |
| 2020-07-15 | $12.63 | $12.67 | $11.78 | $11.81 | $11.76 | 34,389,770 |
| 2020-07-14 | $12.64 | $12.90 | $12.26 | $12.51 | $12.46 | 39,091,730 |
| 2020-07-13 | $12.50 | $13.00 | $12.49 | $12.67 | $12.62 | 35,739,690 |
| 2020-07-10 | $12.25 | $12.64 | $12.10 | $12.23 | $12.18 | 42,641,990 |
| 2020-07-09 | $12.07 | $12.49 | $12.05 | $12.28 | $12.20 | 48,032,580 |
| 2020-07-08 | $11.80 | $12.33 | $11.70 | $12.06 | $11.98 | 49,991,110 |
| 2020-07-07 | $11.24 | $12.10 | $11.13 | $11.70 | $11.62 | 57,554,480 |
| 2020-07-06 | $10.65 | $11.20 | $10.61 | $11.18 | $11.11 | 41,414,990 |
| 2020-07-03 | $10.55 | $10.72 | $10.41 | $10.69 | $10.62 | 27,714,580 |
| 2020-07-02 | $10.47 | $10.62 | $10.37 | $10.60 | $10.53 | 27,011,490 |
| 2020-07-01 | $10.99 | $10.99 | $10.30 | $10.49 | $10.42 | 59,287,250 |
| 2020-06-30 | $11.31 | $11.78 | $11.25 | $11.40 | $11.32 | 47,074,850 |
| 2020-06-29 | $11.21 | $11.64 | $11.09 | $11.27 | $11.19 | 43,189,390 |
| 2020-06-26 | $11.09 | $11.09 | $11.09 | $11.09 | $11.02 | 0 |
| 2020-06-25 | $11.09 | $11.09 | $11.09 | $11.09 | $11.02 | 0 |
| 2020-06-24 | $11.29 | $11.49 | $10.96 | $11.09 | $11.02 | 26,586,250 |
| 2020-06-23 | $11.32 | $11.43 | $11.18 | $11.25 | $11.17 | 30,240,460 |
| 2020-06-22 | $10.86 | $11.63 | $10.82 | $11.41 | $11.33 | 50,281,320 |
| 2020-06-19 | $10.88 | $10.94 | $10.72 | $10.84 | $10.77 | 24,301,350 |
| 2020-06-18 | $11.24 | $11.24 | $10.84 | $10.86 | $10.79 | 39,201,490 |
| 2020-06-17 | $11.05 | $11.28 | $10.70 | $11.24 | $11.16 | 55,316,130 |
| 2020-06-16 | $10.92 | $11.17 | $10.82 | $10.99 | $10.92 | 63,112,720 |
| 2020-06-15 | $10.29 | $11.24 | $10.26 | $10.90 | $10.83 | 94,170,320 |
| 2020-06-12 | $10.19 | $10.38 | $10.12 | $10.22 | $10.15 | 21,639,530 |
| 2020-06-11 | $10.23 | $10.74 | $10.17 | $10.44 | $10.37 | 43,625,050 |
| 2020-06-10 | $10.26 | $10.32 | $10.10 | $10.23 | $10.16 | 15,736,910 |
| 2020-06-09 | $10.39 | $10.41 | $10.21 | $10.33 | $10.26 | 16,280,740 |
| 2020-06-08 | $10.28 | $10.44 | $10.15 | $10.43 | $10.36 | 24,466,570 |
| 2020-06-05 | $10.15 | $10.34 | $10.08 | $10.20 | $10.13 | 21,872,200 |
| 2020-06-04 | $10.11 | $10.48 | $10.06 | $10.41 | $10.34 | 30,720,540 |
| 2020-06-03 | $10.06 | $10.21 | $9.99 | $10.14 | $10.07 | 17,353,220 |
| 2020-06-02 | $10.05 | $10.17 | $9.96 | $10.06 | $9.99 | 13,353,910 |
| 2020-06-01 | $9.77 | $10.12 | $9.70 | $10.03 | $9.96 | 19,845,560 |
| 2020-05-29 | $9.60 | $9.76 | $9.56 | $9.61 | $9.55 | 9,053,510 |
| 2020-05-28 | $9.55 | $9.68 | $9.35 | $9.68 | $9.62 | 11,798,320 |
| 2020-05-27 | $9.80 | $9.84 | $9.57 | $9.59 | $9.53 | 12,339,810 |
| 2020-05-26 | $9.81 | $9.93 | $9.77 | $9.89 | $9.82 | 12,051,530 |
| 2020-05-25 | $9.65 | $9.79 | $9.51 | $9.79 | $9.72 | 9,666,380 |
| 2020-05-22 | $9.61 | $9.76 | $9.49 | $9.69 | $9.63 | 11,600,630 |
| 2020-05-21 | $9.77 | $9.89 | $9.59 | $9.63 | $9.57 | 13,788,850 |
| 2020-05-20 | $9.95 | $9.95 | $9.67 | $9.74 | $9.67 | 15,126,910 |
| 2020-05-19 | $10.00 | $10.04 | $9.83 | $9.97 | $9.90 | 14,604,160 |
| 2020-05-18 | $10.39 | $10.50 | $9.88 | $9.88 | $9.81 | 30,609,940 |
| 2020-05-15 | $10.33 | $10.68 | $10.28 | $10.46 | $10.39 | 29,679,160 |
| 2020-05-14 | $10.36 | $10.66 | $10.24 | $10.24 | $10.17 | 24,791,160 |
| 2020-05-13 | $10.42 | $10.47 | $10.30 | $10.41 | $10.34 | 18,211,940 |
| 2020-05-12 | $10.19 | $10.56 | $10.03 | $10.52 | $10.45 | 28,784,060 |
| 2020-05-11 | $10.27 | $10.35 | $10.08 | $10.18 | $10.11 | 16,139,490 |
| 2020-05-08 | $10.14 | $10.38 | $10.12 | $10.25 | $10.18 | 23,974,440 |
| 2020-05-07 | $10.15 | $10.24 | $9.96 | $10.08 | $10.01 | 16,344,410 |
| 2020-05-06 | $9.73 | $10.16 | $9.70 | $10.14 | $10.07 | 19,833,720 |
| 2020-05-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.80 | 0 |
| 2020-05-04 | $9.87 | $9.87 | $9.87 | $9.87 | $9.80 | 0 |
| 2020-05-01 | $9.87 | $9.87 | $9.87 | $9.87 | $9.80 | 0 |
| 2020-04-30 | $9.49 | $9.95 | $9.41 | $9.87 | $9.80 | 20,677,290 |
| 2020-04-29 | $9.42 | $9.58 | $9.33 | $9.41 | $9.35 | 12,237,180 |
| 2020-04-28 | $9.97 | $10.02 | $9.11 | $9.51 | $9.45 | 27,031,090 |
| 2020-04-27 | $9.98 | $10.16 | $9.85 | $10.01 | $9.94 | 16,213,010 |
| 2020-04-24 | $10.28 | $10.34 | $9.85 | $9.91 | $9.84 | 31,876,370 |
| 2020-04-23 | $10.67 | $10.79 | $10.36 | $10.36 | $10.29 | 29,668,310 |
| 2020-04-22 | $10.50 | $10.64 | $10.26 | $10.57 | $10.50 | 31,671,340 |
| 2020-04-21 | $10.68 | $10.85 | $10.40 | $10.73 | $10.66 | 41,194,930 |
| 2020-04-20 | $10.19 | $10.74 | $10.08 | $10.70 | $10.63 | 41,172,040 |
| 2020-04-17 | $10.70 | $10.70 | $10.23 | $10.23 | $10.16 | 46,927,950 |
| 2020-04-16 | $10.35 | $10.79 | $10.21 | $10.67 | $10.60 | 50,015,690 |
| 2020-04-15 | $10.56 | $10.62 | $10.26 | $10.35 | $10.28 | 44,656,420 |
| 2020-04-14 | $9.80 | $10.60 | $9.70 | $10.43 | $10.36 | 49,364,450 |
| 2020-04-13 | $9.87 | $10.16 | $9.67 | $9.78 | $9.71 | 30,379,340 |
| 2020-04-10 | $10.29 | $10.35 | $9.66 | $9.72 | $9.65 | 34,778,360 |
| 2020-04-09 | $10.25 | $10.40 | $10.08 | $10.23 | $10.16 | 35,390,950 |
| 2020-04-08 | $10.04 | $10.44 | $9.92 | $10.24 | $10.17 | 57,679,730 |
| 2020-04-07 | $9.14 | $9.90 | $9.10 | $9.90 | $9.83 | 38,819,100 |
| 2020-04-06 | $9.00 | $9.00 | $9.00 | $9.00 | $8.94 | 0 |
| 2020-04-03 | $9.41 | $9.53 | $8.96 | $9.00 | $8.94 | 26,868,470 |
| 2020-04-02 | $9.00 | $9.45 | $8.93 | $9.42 | $9.36 | 28,082,660 |
| 2020-04-01 | $9.85 | $10.21 | $9.33 | $9.34 | $9.28 | 50,801,120 |
| 2020-03-31 | $10.03 | $10.47 | $10.03 | $10.37 | $10.30 | 35,175,480 |
| 2020-03-30 | $9.91 | $10.19 | $9.72 | $10.02 | $9.95 | 26,069,940 |
| 2020-03-27 | $10.09 | $10.32 | $9.84 | $10.20 | $10.13 | 34,058,430 |
| 2020-03-26 | $9.38 | $10.08 | $9.35 | $9.92 | $9.85 | 38,050,230 |
| 2020-03-25 | $9.47 | $9.63 | $9.34 | $9.42 | $9.36 | 13,734,040 |
| 2020-03-24 | $9.17 | $9.32 | $8.95 | $9.32 | $9.26 | 14,129,810 |
| 2020-03-23 | $9.21 | $9.27 | $8.94 | $8.94 | $8.88 | 13,623,500 |
| 2020-03-20 | $9.59 | $9.63 | $9.33 | $9.46 | $9.40 | 13,160,900 |
| 2020-03-19 | $9.23 | $9.55 | $9.11 | $9.51 | $9.45 | 17,807,450 |
| 2020-03-18 | $9.45 | $9.65 | $9.15 | $9.17 | $9.11 | 17,538,520 |
| 2020-03-17 | $9.29 | $9.48 | $9.02 | $9.41 | $9.35 | 20,026,450 |
| 2020-03-16 | $9.76 | $9.91 | $9.02 | $9.11 | $9.05 | 22,072,930 |
| 2020-03-13 | $9.40 | $9.90 | $9.38 | $9.68 | $9.62 | 20,926,090 |
| 2020-03-12 | $9.80 | $10.08 | $9.73 | $9.87 | $9.80 | 16,621,060 |
| 2020-03-11 | $10.20 | $10.42 | $9.92 | $9.92 | $9.85 | 22,194,730 |
| 2020-03-10 | $9.62 | $10.22 | $9.61 | $10.20 | $10.13 | 21,591,030 |
| 2020-03-09 | $10.14 | $10.23 | $9.73 | $9.75 | $9.68 | 26,001,790 |
| 2020-03-06 | $10.50 | $10.60 | $10.33 | $10.37 | $10.30 | 23,606,830 |
| 2020-03-05 | $10.92 | $11.08 | $10.47 | $10.67 | $10.60 | 35,739,220 |
| 2020-03-04 | $10.50 | $10.84 | $10.36 | $10.78 | $10.71 | 34,251,750 |
| 2020-03-03 | $10.48 | $10.99 | $10.34 | $10.57 | $10.50 | 40,656,470 |
| 2020-03-02 | $9.99 | $10.49 | $9.86 | $10.30 | $10.23 | 29,793,400 |
| 2020-02-28 | $10.42 | $10.76 | $9.77 | $9.79 | $9.72 | 43,139,060 |
| 2020-02-27 | $10.40 | $11.04 | $10.38 | $10.86 | $10.79 | 39,424,700 |
| 2020-02-26 | $10.89 | $11.00 | $10.34 | $10.46 | $10.39 | 43,458,020 |
| 2020-02-25 | $10.59 | $11.28 | $10.09 | $11.19 | $11.12 | 60,760,770 |
| 2020-02-24 | $10.35 | $11.10 | $10.33 | $10.90 | $10.83 | 42,915,940 |
| 2020-02-21 | $10.06 | $10.75 | $10.06 | $10.42 | $10.35 | 45,902,180 |
| 2020-02-20 | $9.87 | $10.22 | $9.67 | $10.15 | $10.08 | 37,378,370 |
| 2020-02-19 | $10.25 | $10.25 | $9.87 | $9.88 | $9.81 | 36,484,990 |
| 2020-02-18 | $10.08 | $10.33 | $9.98 | $10.29 | $10.22 | 42,452,800 |
| 2020-02-17 | $9.82 | $10.40 | $9.70 | $10.19 | $10.12 | 47,131,920 |
| 2020-02-14 | $9.23 | $9.69 | $9.20 | $9.65 | $9.59 | 38,065,460 |
| 2020-02-13 | $9.60 | $9.60 | $9.21 | $9.26 | $9.20 | 27,479,240 |
| 2020-02-12 | $9.21 | $9.61 | $9.16 | $9.50 | $9.44 | 33,352,860 |
| 2020-02-11 | $9.40 | $9.44 | $9.12 | $9.20 | $9.14 | 20,773,680 |
| 2020-02-10 | $9.69 | $9.74 | $9.19 | $9.37 | $9.31 | 32,079,880 |
| 2020-02-07 | $9.19 | $9.52 | $9.02 | $9.44 | $9.38 | 37,680,320 |
| 2020-02-06 | $8.62 | $9.21 | $8.60 | $9.11 | $9.05 | 30,974,820 |
| 2020-02-05 | $8.27 | $8.64 | $8.25 | $8.58 | $8.52 | 21,874,810 |
| 2020-02-04 | $7.45 | $8.50 | $7.45 | $8.33 | $8.27 | 23,382,740 |
| 2020-02-03 | $8.11 | $8.11 | $8.11 | $8.11 | $8.06 | 2,513,800 |
| 2020-01-31 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2020-01-30 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2020-01-29 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2020-01-28 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2020-01-27 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2020-01-24 | $9.01 | $9.01 | $9.01 | $9.01 | $8.95 | 0 |
| 2020-01-23 | $9.31 | $9.51 | $8.95 | $9.01 | $8.95 | 21,744,410 |
| 2020-01-22 | $9.20 | $9.49 | $9.11 | $9.43 | $9.37 | 20,502,170 |
| 2020-01-21 | $9.21 | $9.41 | $9.18 | $9.24 | $9.18 | 16,262,970 |
| 2020-01-20 | $9.11 | $9.28 | $8.90 | $9.26 | $9.20 | 18,948,940 |
| 2020-01-17 | $9.12 | $9.23 | $9.10 | $9.10 | $9.04 | 11,386,500 |
| 2020-01-16 | $9.21 | $9.22 | $9.07 | $9.11 | $9.05 | 13,904,740 |
| 2020-01-15 | $9.15 | $9.25 | $9.11 | $9.20 | $9.14 | 22,545,270 |
| 2020-01-14 | $9.17 | $9.19 | $9.08 | $9.11 | $9.05 | 12,825,350 |
| 2020-01-13 | $9.10 | $9.21 | $8.95 | $9.18 | $9.12 | 15,760,490 |
| 2020-01-10 | $9.15 | $9.23 | $8.98 | $9.10 | $9.04 | 19,958,570 |
| 2020-01-09 | $8.99 | $9.18 | $8.98 | $9.12 | $9.06 | 13,999,110 |
| 2020-01-08 | $9.16 | $9.25 | $8.85 | $8.92 | $8.86 | 25,235,320 |
| 2020-01-07 | $8.91 | $9.02 | $8.89 | $9.01 | $8.95 | 14,599,420 |
| 2020-01-06 | $8.76 | $9.02 | $8.75 | $8.91 | $8.85 | 18,261,550 |
| 2020-01-03 | $8.66 | $8.95 | $8.58 | $8.87 | $8.81 | 16,583,130 |
| 2020-01-02 | $8.48 | $8.64 | $8.43 | $8.64 | $8.58 | 12,822,490 |
| 2020-01-01 | $8.40 | $8.40 | $8.40 | $8.40 | $8.34 | 0 |
| 2019-12-31 | $8.43 | $8.49 | $8.33 | $8.40 | $8.34 | 6,566,210 |
| 2019-12-30 | $8.41 | $8.44 | $8.19 | $8.43 | $8.37 | 8,114,680 |
| 2019-12-27 | $8.62 | $8.65 | $8.44 | $8.45 | $8.39 | 8,260,870 |
| 2019-12-26 | $8.52 | $8.61 | $8.48 | $8.60 | $8.54 | 6,831,300 |
| 2019-12-25 | $8.35 | $8.58 | $8.35 | $8.57 | $8.51 | 8,269,960 |
| 2019-12-24 | $8.33 | $8.46 | $8.30 | $8.45 | $8.39 | 5,422,650 |
| 2019-12-23 | $8.42 | $8.54 | $8.31 | $8.33 | $8.27 | 8,123,760 |
| 2019-12-20 | $8.72 | $8.73 | $8.46 | $8.46 | $8.40 | 10,034,120 |
| 2019-12-19 | $8.59 | $8.73 | $8.58 | $8.69 | $8.63 | 9,603,270 |
| 2019-12-18 | $8.60 | $8.72 | $8.57 | $8.62 | $8.56 | 13,208,760 |
| 2019-12-17 | $8.47 | $8.65 | $8.43 | $8.59 | $8.53 | 14,564,170 |
| 2019-12-16 | $8.27 | $8.45 | $8.25 | $8.45 | $8.39 | 11,779,250 |
| 2019-12-13 | $8.24 | $8.31 | $8.21 | $8.28 | $8.22 | 9,044,310 |
| 2019-12-12 | $8.20 | $8.28 | $8.12 | $8.19 | $8.14 | 5,847,690 |
| 2019-12-11 | $8.35 | $8.36 | $8.18 | $8.19 | $8.14 | 11,638,590 |
| 2019-12-10 | $8.32 | $8.41 | $8.28 | $8.40 | $8.34 | 6,592,660 |
| 2019-12-09 | $8.32 | $8.39 | $8.28 | $8.35 | $8.29 | 6,523,250 |
| 2019-12-06 | $8.31 | $8.31 | $8.23 | $8.31 | $8.25 | 4,575,410 |
| 2019-12-05 | $8.20 | $8.33 | $8.18 | $8.30 | $8.24 | 6,329,650 |
| 2019-12-04 | $8.13 | $8.22 | $8.11 | $8.20 | $8.15 | 2,980,910 |
| 2019-12-03 | $8.10 | $8.21 | $8.08 | $8.21 | $8.16 | 3,820,080 |
| 2019-12-02 | $8.08 | $8.17 | $8.06 | $8.14 | $8.09 | 3,746,640 |
| 2019-11-29 | $8.07 | $8.09 | $8.00 | $8.06 | $8.01 | 3,965,700 |
| 2019-11-28 | $8.11 | $8.13 | $8.05 | $8.05 | $8.00 | 2,858,340 |
| 2019-11-27 | $8.10 | $8.12 | $8.03 | $8.07 | $8.02 | 3,535,020 |
| 2019-11-26 | $8.14 | $8.14 | $8.05 | $8.07 | $8.02 | 3,855,200 |
| 2019-11-25 | $8.31 | $8.34 | $8.06 | $8.09 | $8.04 | 7,587,500 |
| 2019-11-22 | $8.52 | $8.58 | $8.28 | $8.31 | $8.25 | 7,863,000 |
| 2019-11-21 | $8.38 | $8.55 | $8.36 | $8.48 | $8.42 | 5,359,010 |
| 2019-11-20 | $8.50 | $8.56 | $8.40 | $8.40 | $8.34 | 6,018,140 |
| 2019-11-19 | $8.35 | $8.52 | $8.31 | $8.52 | $8.46 | 7,194,340 |
| 2019-11-18 | $8.27 | $8.38 | $8.25 | $8.35 | $8.29 | 5,202,960 |
| 2019-11-15 | $8.47 | $8.47 | $8.26 | $8.27 | $8.21 | 5,802,610 |
| 2019-11-14 | $8.37 | $8.48 | $8.37 | $8.44 | $8.38 | 5,377,110 |
| 2019-11-13 | $8.48 | $8.54 | $8.33 | $8.41 | $8.35 | 5,528,890 |
| 2019-11-12 | $8.40 | $8.50 | $8.34 | $8.45 | $8.39 | 7,373,340 |
| 2019-11-11 | $8.70 | $8.70 | $8.36 | $8.37 | $8.31 | 11,380,060 |
| 2019-11-08 | $9.08 | $9.08 | $8.71 | $8.72 | $8.66 | 18,790,670 |
| 2019-11-07 | $8.92 | $9.10 | $8.92 | $9.08 | $9.02 | 7,928,330 |
| 2019-11-06 | $9.13 | $9.18 | $8.91 | $8.92 | $8.86 | 11,395,590 |
| 2019-11-05 | $9.10 | $9.21 | $9.08 | $9.18 | $9.12 | 8,920,520 |
| 2019-11-04 | $9.12 | $9.28 | $9.05 | $9.20 | $9.14 | 12,715,030 |
| 2019-11-01 | $8.95 | $9.08 | $8.90 | $9.04 | $8.98 | 11,018,720 |
| 2019-10-31 | $9.25 | $9.30 | $8.97 | $9.00 | $8.94 | 18,500,350 |
| 2019-10-30 | $9.48 | $9.62 | $9.20 | $9.21 | $9.15 | 28,377,120 |
| 2019-10-29 | $10.15 | $10.23 | $9.60 | $9.61 | $9.55 | 55,899,550 |
| 2019-10-28 | $9.82 | $10.14 | $9.70 | $10.14 | $10.07 | 55,816,880 |
| 2019-10-25 | $9.14 | $9.24 | $8.98 | $9.22 | $9.16 | 12,410,680 |
| 2019-10-24 | $9.08 | $9.20 | $8.96 | $9.20 | $9.14 | 10,400,450 |
| 2019-10-23 | $9.18 | $9.25 | $9.04 | $9.06 | $9.00 | 8,293,620 |
| 2019-10-22 | $9.06 | $9.18 | $9.04 | $9.15 | $9.09 | 9,123,910 |
| 2019-10-21 | $9.17 | $9.20 | $8.94 | $9.05 | $8.99 | 10,176,410 |
| 2019-10-18 | $9.57 | $9.61 | $9.14 | $9.16 | $9.10 | 18,057,850 |
| 2019-10-17 | $9.70 | $9.78 | $9.46 | $9.56 | $9.50 | 15,804,830 |
| 2019-10-16 | $9.51 | $9.70 | $9.44 | $9.69 | $9.63 | 18,906,290 |
| 2019-10-15 | $9.73 | $9.73 | $9.37 | $9.50 | $9.44 | 20,335,100 |
| 2019-10-14 | $9.70 | $9.85 | $9.62 | $9.76 | $9.69 | 34,266,970 |
| 2019-10-11 | $9.60 | $9.92 | $9.58 | $9.79 | $9.72 | 35,506,410 |
| 2019-10-10 | $9.31 | $9.75 | $9.28 | $9.67 | $9.61 | 34,044,040 |
| 2019-10-09 | $9.12 | $9.37 | $9.10 | $9.33 | $9.27 | 16,962,420 |
| 2019-10-08 | $9.11 | $9.45 | $9.10 | $9.19 | $9.13 | 16,370,870 |
| 2019-10-07 | $9.06 | $9.06 | $9.06 | $9.06 | $9.00 | 0 |
| 2019-10-04 | $9.06 | $9.06 | $9.06 | $9.06 | $9.00 | 0 |
| 2019-10-03 | $9.06 | $9.06 | $9.06 | $9.06 | $9.00 | 0 |
| 2019-10-02 | $9.06 | $9.06 | $9.06 | $9.06 | $9.00 | 0 |
| 2019-10-01 | $9.06 | $9.06 | $9.06 | $9.06 | $9.00 | 0 |
| 2019-09-30 | $9.38 | $9.55 | $9.02 | $9.06 | $9.00 | 23,255,770 |
| 2019-09-27 | $9.33 | $9.62 | $9.28 | $9.42 | $9.36 | 23,696,130 |
| 2019-09-26 | $9.79 | $10.00 | $9.30 | $9.31 | $9.25 | 27,691,070 |
| 2019-09-25 | $9.60 | $9.89 | $9.46 | $9.72 | $9.65 | 26,356,710 |
| 2019-09-24 | $9.42 | $9.74 | $9.30 | $9.69 | $9.63 | 28,651,260 |
| 2019-09-23 | $9.29 | $9.58 | $9.27 | $9.44 | $9.38 | 21,117,040 |
| 2019-09-20 | $10.40 | $10.46 | $9.50 | $9.50 | $9.44 | 52,234,420 |
| 2019-09-19 | $9.91 | $10.10 | $9.55 | $9.94 | $9.87 | 35,957,970 |
| 2019-09-18 | $9.68 | $10.18 | $9.63 | $9.85 | $9.78 | 43,567,460 |
| 2019-09-17 | $9.72 | $9.85 | $9.46 | $9.63 | $9.57 | 25,594,470 |
| 2019-09-16 | $9.49 | $9.83 | $9.47 | $9.79 | $9.72 | 30,140,990 |
| 2019-09-13 | $9.52 | $9.52 | $9.52 | $9.52 | $9.46 | 0 |
| 2019-09-12 | $9.50 | $9.55 | $9.38 | $9.52 | $9.46 | 15,763,030 |
| 2019-09-11 | $9.59 | $9.73 | $9.36 | $9.39 | $9.33 | 24,302,520 |
| 2019-09-10 | $9.60 | $9.93 | $9.45 | $9.59 | $9.53 | 32,244,970 |
| 2019-09-09 | $9.25 | $9.83 | $9.16 | $9.65 | $9.59 | 43,266,390 |
| 2019-09-06 | $9.05 | $9.38 | $8.95 | $9.17 | $9.11 | 32,399,930 |
| 2019-09-05 | $8.83 | $9.17 | $8.74 | $9.12 | $9.06 | 37,663,880 |
| 2019-09-04 | $8.73 | $8.77 | $8.59 | $8.75 | $8.69 | 16,512,200 |
| 2019-09-03 | $8.60 | $8.74 | $8.58 | $8.72 | $8.66 | 19,634,460 |
| 2019-09-02 | $8.31 | $8.62 | $8.30 | $8.58 | $8.52 | 17,066,520 |
| 2019-08-30 | $8.66 | $8.77 | $8.33 | $8.34 | $8.28 | 18,751,220 |
| 2019-08-29 | $8.71 | $8.79 | $8.56 | $8.58 | $8.52 | 18,316,960 |
| 2019-08-28 | $8.78 | $9.05 | $8.63 | $8.64 | $8.58 | 28,294,330 |
| 2019-08-27 | $8.50 | $8.95 | $8.47 | $8.82 | $8.76 | 25,133,870 |
| 2019-08-26 | $8.31 | $8.53 | $8.31 | $8.48 | $8.42 | 15,679,600 |
| 2019-08-23 | $8.80 | $8.84 | $8.58 | $8.59 | $8.53 | 17,829,340 |
| 2019-08-22 | $8.68 | $8.88 | $8.53 | $8.83 | $8.77 | 26,585,690 |
| 2019-08-21 | $8.71 | $8.72 | $8.56 | $8.66 | $8.60 | 15,443,480 |
| 2019-08-20 | $8.81 | $8.86 | $8.66 | $8.70 | $8.64 | 24,173,970 |
| 2019-08-19 | $8.42 | $8.79 | $8.37 | $8.78 | $8.72 | 32,721,750 |
| 2019-08-16 | $8.27 | $8.42 | $8.23 | $8.35 | $8.29 | 16,632,390 |
| 2019-08-15 | $8.16 | $8.32 | $8.06 | $8.31 | $8.25 | 22,478,620 |
| 2019-08-14 | $8.39 | $8.55 | $8.28 | $8.34 | $8.28 | 26,547,740 |
| 2019-08-13 | $8.07 | $8.33 | $8.04 | $8.33 | $8.27 | 22,267,670 |
| 2019-08-12 | $8.00 | $8.18 | $7.91 | $8.17 | $8.12 | 12,430,440 |
| 2019-08-09 | $8.10 | $8.22 | $7.94 | $7.97 | $7.92 | 9,962,680 |
| 2019-08-08 | $8.04 | $8.14 | $8.02 | $8.07 | $8.02 | 8,171,310 |
| 2019-08-07 | $8.04 | $8.19 | $7.96 | $8.02 | $7.97 | 9,522,390 |
| 2019-08-06 | $8.01 | $8.11 | $7.77 | $7.96 | $7.91 | 10,309,250 |
| 2019-08-05 | $8.00 | $8.21 | $8.00 | $8.13 | $8.08 | 8,911,310 |
| 2019-08-02 | $8.02 | $8.08 | $7.95 | $8.05 | $8.00 | 9,778,680 |
| 2019-08-01 | $8.14 | $8.24 | $8.09 | $8.16 | $8.11 | 5,749,700 |
| 2019-07-31 | $8.32 | $8.32 | $8.19 | $8.20 | $8.15 | 6,932,680 |
| 2019-07-30 | $8.20 | $8.35 | $8.17 | $8.31 | $8.25 | 9,475,230 |
| 2019-07-29 | $8.30 | $8.32 | $8.12 | $8.21 | $8.16 | 10,173,710 |
| 2019-07-26 | $8.36 | $8.42 | $8.27 | $8.30 | $8.24 | 11,189,060 |
| 2019-07-25 | $8.37 | $8.45 | $8.27 | $8.45 | $8.39 | 12,878,440 |
| 2019-07-24 | $8.25 | $8.42 | $8.23 | $8.35 | $8.29 | 17,494,280 |
| 2019-07-23 | $8.08 | $8.40 | $8.03 | $8.21 | $8.16 | 17,194,230 |
| 2019-07-22 | $8.33 | $8.35 | $8.02 | $8.14 | $8.09 | 14,081,200 |
| 2019-07-19 | $8.40 | $8.47 | $8.26 | $8.30 | $8.24 | 13,698,260 |
| 2019-07-18 | $8.46 | $8.53 | $8.26 | $8.30 | $8.24 | 14,658,690 |
| 2019-07-17 | $8.45 | $8.64 | $8.41 | $8.42 | $8.36 | 21,526,810 |
| 2019-07-16 | $8.33 | $8.58 | $8.31 | $8.43 | $8.37 | 20,152,200 |
| 2019-07-15 | $8.13 | $8.44 | $8.06 | $8.38 | $8.29 | 15,704,750 |
| 2019-07-12 | $7.98 | $8.17 | $7.90 | $8.15 | $8.07 | 10,649,800 |
| 2019-07-11 | $8.01 | $8.07 | $7.85 | $8.00 | $7.92 | 8,352,110 |
| 2019-07-10 | $8.09 | $8.17 | $7.92 | $7.95 | $7.87 | 12,192,880 |
| 2019-07-09 | $8.15 | $8.22 | $8.02 | $8.10 | $8.02 | 17,219,610 |
| 2019-07-08 | $8.42 | $8.66 | $8.28 | $8.29 | $8.21 | 33,138,560 |
| 2019-07-05 | $8.17 | $8.43 | $8.06 | $8.37 | $8.28 | 15,483,920 |
| 2019-07-04 | $8.21 | $8.29 | $8.08 | $8.16 | $8.08 | 8,616,850 |
| 2019-07-03 | $8.33 | $8.36 | $8.16 | $8.21 | $8.13 | 9,625,150 |
| 2019-07-02 | $8.53 | $8.53 | $8.34 | $8.37 | $8.28 | 10,447,200 |
| 2019-07-01 | $8.24 | $8.56 | $8.21 | $8.50 | $8.41 | 19,629,250 |
| 2019-06-28 | $8.33 | $8.33 | $7.97 | $8.06 | $7.98 | 12,003,710 |
| 2019-06-27 | $8.30 | $8.40 | $8.26 | $8.33 | $8.24 | 9,098,490 |
| 2019-06-26 | $8.22 | $8.34 | $8.15 | $8.24 | $8.16 | 7,074,320 |
| 2019-06-25 | $8.36 | $8.38 | $8.09 | $8.25 | $8.17 | 9,535,170 |
| 2019-06-24 | $8.43 | $8.65 | $8.30 | $8.34 | $8.25 | 10,626,770 |
| 2019-06-21 | $8.28 | $8.49 | $8.27 | $8.43 | $8.34 | 17,692,380 |
| 2019-06-20 | $8.02 | $8.29 | $7.92 | $8.19 | $8.11 | 12,588,310 |
| 2019-06-19 | $8.06 | $8.16 | $8.02 | $8.02 | $7.94 | 11,795,320 |
| 2019-06-18 | $8.03 | $8.08 | $7.77 | $7.88 | $7.80 | 9,900,330 |
| 2019-06-17 | $8.00 | $8.23 | $7.81 | $7.84 | $7.76 | 12,083,190 |
| 2019-06-14 | $8.20 | $8.25 | $7.94 | $7.96 | $7.88 | 6,701,240 |
| 2019-06-13 | $8.12 | $8.28 | $8.12 | $8.20 | $8.12 | 6,730,700 |
| 2019-06-12 | $8.16 | $8.24 | $8.11 | $8.15 | $8.07 | 7,394,830 |
| 2019-06-11 | $7.84 | $8.17 | $7.77 | $8.15 | $8.07 | 9,679,230 |
| 2019-06-10 | $7.62 | $7.85 | $7.60 | $7.82 | $7.74 | 8,068,780 |
| 2019-06-07 | $7.59 | $7.59 | $7.59 | $7.59 | $7.51 | 0 |
| 2019-06-06 | $8.02 | $8.02 | $7.51 | $7.59 | $7.51 | 10,890,510 |
| 2019-06-05 | $8.08 | $8.12 | $7.99 | $8.02 | $7.94 | 4,634,200 |
| 2019-06-04 | $8.10 | $8.11 | $7.95 | $7.98 | $7.90 | 5,395,860 |
| 2019-06-03 | $8.20 | $8.26 | $7.99 | $8.07 | $7.99 | 7,260,060 |
| 2019-05-31 | $8.27 | $8.37 | $8.16 | $8.17 | $8.09 | 6,771,840 |
| 2019-05-30 | $8.39 | $8.39 | $8.18 | $8.30 | $8.22 | 9,631,500 |
| 2019-05-29 | $8.35 | $8.53 | $8.30 | $8.40 | $8.31 | 8,618,010 |
| 2019-05-28 | $8.46 | $8.58 | $8.36 | $8.43 | $8.34 | 11,371,310 |
| 2019-05-27 | $8.16 | $8.43 | $8.12 | $8.41 | $8.32 | 9,639,440 |
| 2019-05-24 | $8.20 | $8.30 | $8.11 | $8.15 | $8.07 | 6,596,800 |
| 2019-05-23 | $8.53 | $8.53 | $8.13 | $8.28 | $8.20 | 13,647,590 |
| 2019-05-22 | $8.28 | $8.55 | $8.23 | $8.55 | $8.46 | 15,599,560 |
| 2019-05-21 | $8.19 | $8.42 | $8.13 | $8.29 | $8.21 | 8,995,140 |
| 2019-05-20 | $8.11 | $8.23 | $7.98 | $8.19 | $8.11 | 7,826,120 |
| 2019-05-17 | $8.45 | $8.58 | $7.98 | $8.05 | $7.97 | 14,863,530 |
| 2019-05-16 | $8.36 | $8.46 | $8.30 | $8.46 | $8.37 | 10,984,890 |
| 2019-05-15 | $8.30 | $8.43 | $8.29 | $8.40 | $8.31 | 10,696,640 |
| 2019-05-14 | $8.15 | $8.31 | $8.14 | $8.20 | $8.12 | 6,358,610 |
| 2019-05-13 | $8.30 | $8.37 | $8.21 | $8.27 | $8.19 | 8,350,640 |
| 2019-05-10 | $8.18 | $8.42 | $7.93 | $8.42 | $8.33 | 14,884,310 |
| 2019-05-09 | $8.19 | $8.30 | $8.04 | $8.06 | $7.98 | 8,588,980 |
| 2019-05-08 | $8.07 | $8.38 | $8.02 | $8.18 | $8.10 | 8,190,460 |
| 2019-05-07 | $8.37 | $8.39 | $8.02 | $8.30 | $8.22 | 10,190,520 |
| 2019-05-06 | $8.83 | $8.93 | $8.28 | $8.28 | $8.20 | 19,188,020 |
| 2019-05-03 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 0 |
| 2019-05-02 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 0 |
| 2019-05-01 | $9.20 | $9.20 | $9.20 | $9.20 | $9.11 | 0 |
| 2019-04-30 | $9.09 | $9.38 | $9.01 | $9.20 | $9.11 | 11,711,170 |
| 2019-04-29 | $9.35 | $9.63 | $9.08 | $9.11 | $9.02 | 18,114,910 |
| 2019-04-26 | $9.21 | $9.60 | $9.16 | $9.28 | $9.19 | 18,941,510 |
| 2019-04-25 | $9.62 | $9.74 | $9.10 | $9.22 | $9.13 | 18,553,290 |
| 2019-04-24 | $9.93 | $10.01 | $9.40 | $9.66 | $9.56 | 26,199,290 |
| 2019-04-23 | $9.97 | $10.24 | $9.90 | $9.99 | $9.89 | 21,627,100 |
| 2019-04-22 | $10.17 | $10.40 | $9.88 | $9.97 | $9.87 | 26,663,460 |
| 2019-04-19 | $9.90 | $10.24 | $9.88 | $10.20 | $10.10 | 23,045,220 |
| 2019-04-18 | $10.36 | $10.36 | $9.90 | $9.90 | $9.80 | 24,062,170 |
| 2019-04-17 | $10.37 | $10.51 | $10.22 | $10.39 | $10.28 | 27,298,810 |
| 2019-04-16 | $9.97 | $10.35 | $9.75 | $10.35 | $10.24 | 28,284,510 |
| 2019-04-15 | $10.07 | $10.32 | $9.89 | $9.97 | $9.87 | 18,191,770 |
| 2019-04-12 | $9.71 | $10.03 | $9.68 | $9.92 | $9.82 | 13,446,240 |
| 2019-04-11 | $10.03 | $10.06 | $9.73 | $9.74 | $9.64 | 16,170,120 |
| 2019-04-10 | $10.30 | $10.34 | $9.85 | $10.02 | $9.92 | 31,830,500 |
| 2019-04-09 | $9.87 | $10.59 | $9.84 | $10.49 | $10.38 | 39,158,550 |
| 2019-04-08 | $10.18 | $10.27 | $9.68 | $9.86 | $9.76 | 22,336,930 |
| 2019-04-05 | $10.07 | $10.07 | $10.07 | $10.07 | $9.97 | 0 |
| 2019-04-04 | $10.18 | $10.30 | $9.90 | $10.07 | $9.97 | 25,518,420 |
| 2019-04-03 | $9.99 | $10.45 | $9.90 | $10.18 | $10.08 | 27,903,490 |
| 2019-04-02 | $9.98 | $10.34 | $9.80 | $9.90 | $9.80 | 29,192,820 |
| 2019-04-01 | $9.23 | $9.96 | $9.19 | $9.80 | $9.70 | 28,916,350 |
| 2019-03-29 | $8.90 | $9.25 | $8.84 | $9.23 | $9.14 | 17,961,210 |
| 2019-03-28 | $9.05 | $9.24 | $8.96 | $9.00 | $8.91 | 14,463,670 |
| 2019-03-27 | $9.21 | $9.26 | $8.80 | $9.10 | $9.01 | 20,639,380 |
| 2019-03-26 | $10.15 | $10.34 | $9.16 | $9.17 | $9.08 | 52,630,350 |
| 2019-03-25 | $9.81 | $10.35 | $9.65 | $10.18 | $10.08 | 31,144,590 |
| 2019-03-22 | $9.64 | $10.12 | $9.45 | $10.00 | $9.90 | 31,623,770 |
| 2019-03-21 | $9.18 | $9.99 | $9.17 | $9.78 | $9.68 | 49,490,650 |
| 2019-03-20 | $9.23 | $9.35 | $8.99 | $9.23 | $9.14 | 24,331,000 |
| 2019-03-19 | $9.13 | $9.35 | $8.98 | $9.23 | $9.14 | 29,675,950 |
| 2019-03-18 | $8.97 | $9.26 | $8.77 | $9.20 | $9.11 | 27,882,410 |
| 2019-03-15 | $9.02 | $9.10 | $8.75 | $8.89 | $8.80 | 28,962,900 |
| 2019-03-14 | $9.75 | $9.94 | $8.76 | $8.92 | $8.83 | 41,269,860 |
| 2019-03-13 | $10.10 | $10.44 | $9.50 | $9.73 | $9.63 | 56,809,910 |
| 2019-03-12 | $9.91 | $10.67 | $9.61 | $10.45 | $10.34 | 72,773,830 |
| 2019-03-11 | $9.30 | $9.75 | $9.08 | $9.70 | $9.60 | 31,965,430 |
| 2019-03-08 | $9.08 | $9.63 | $8.97 | $9.09 | $9.00 | 37,413,020 |
| 2019-03-07 | $8.97 | $9.59 | $8.84 | $9.43 | $9.33 | 42,850,370 |
| 2019-03-06 | $8.86 | $9.40 | $8.63 | $9.08 | $8.99 | 46,167,500 |
| 2019-03-05 | $8.37 | $8.66 | $8.31 | $8.66 | $8.57 | 34,509,260 |
| 2019-03-04 | $8.10 | $8.49 | $7.96 | $8.42 | $8.33 | 35,374,990 |
| 2019-03-01 | $7.90 | $7.98 | $7.65 | $7.90 | $7.82 | 22,149,950 |
| 2019-02-28 | $7.83 | $7.92 | $7.74 | $7.87 | $7.79 | 16,388,680 |
| 2019-02-27 | $7.80 | $7.94 | $7.68 | $7.78 | $7.70 | 19,023,340 |
| 2019-02-26 | $7.88 | $8.05 | $7.66 | $7.81 | $7.73 | 29,793,270 |
| 2019-02-25 | $7.69 | $7.94 | $7.55 | $7.94 | $7.86 | 33,531,710 |
| 2019-02-22 | $7.18 | $7.61 | $7.15 | $7.55 | $7.47 | 24,430,520 |
| 2019-02-21 | $7.20 | $7.41 | $7.17 | $7.22 | $7.15 | 17,598,010 |
| 2019-02-20 | $7.30 | $7.35 | $7.12 | $7.23 | $7.16 | 11,161,100 |
| 2019-02-19 | $7.20 | $7.38 | $7.15 | $7.25 | $7.18 | 20,397,520 |
| 2019-02-18 | $7.05 | $7.20 | $6.99 | $7.19 | $7.12 | 16,198,500 |
| 2019-02-15 | $7.10 | $7.14 | $6.92 | $6.95 | $6.88 | 14,453,750 |
| 2019-02-14 | $7.09 | $7.18 | $7.04 | $7.08 | $7.01 | 9,905,540 |
| 2019-02-13 | $6.96 | $7.14 | $6.94 | $7.07 | $7.00 | 11,266,130 |
| 2019-02-12 | $6.81 | $6.98 | $6.80 | $6.95 | $6.88 | 7,698,550 |
| 2019-02-11 | $6.63 | $6.88 | $6.63 | $6.85 | $6.78 | 8,461,940 |
| 2019-02-08 | $6.59 | $6.59 | $6.59 | $6.59 | $6.52 | 0 |
| 2019-02-07 | $6.59 | $6.59 | $6.59 | $6.59 | $6.52 | 0 |
| 2019-02-06 | $6.59 | $6.59 | $6.59 | $6.59 | $6.52 | 0 |
| 2019-02-05 | $6.59 | $6.59 | $6.59 | $6.59 | $6.52 | 0 |
| 2019-02-04 | $6.59 | $6.59 | $6.59 | $6.59 | $6.52 | 0 |
| 2019-02-01 | $6.35 | $6.59 | $6.35 | $6.59 | $6.52 | 7,075,220 |
| 2019-01-31 | $6.24 | $6.39 | $6.23 | $6.33 | $6.27 | 10,248,150 |
| 2019-01-30 | $6.40 | $6.44 | $6.22 | $6.32 | $6.26 | 8,960,590 |
| 2019-01-29 | $6.74 | $6.78 | $6.24 | $6.41 | $6.34 | 11,645,890 |
| 2019-01-28 | $6.96 | $7.00 | $6.72 | $6.74 | $6.67 | 7,930,180 |
| 2019-01-25 | $6.85 | $7.03 | $6.82 | $6.91 | $6.84 | 13,366,350 |
| 2019-01-24 | $6.69 | $6.86 | $6.69 | $6.81 | $6.74 | 5,817,200 |
| 2019-01-23 | $6.71 | $6.74 | $6.65 | $6.69 | $6.62 | 3,484,840 |
| 2019-01-22 | $6.87 | $6.90 | $6.65 | $6.68 | $6.61 | 7,267,690 |
| 2019-01-21 | $6.89 | $6.95 | $6.83 | $6.91 | $6.84 | 6,330,880 |
| 2019-01-18 | $6.90 | $6.93 | $6.76 | $6.87 | $6.80 | 7,283,510 |
| 2019-01-17 | $7.04 | $7.05 | $6.85 | $6.88 | $6.81 | 8,869,600 |
| 2019-01-16 | $7.04 | $7.21 | $6.98 | $7.02 | $6.95 | 9,864,840 |
| 2019-01-15 | $6.91 | $7.07 | $6.81 | $7.06 | $6.99 | 9,141,380 |
| 2019-01-14 | $6.99 | $7.03 | $6.85 | $6.91 | $6.84 | 6,155,630 |
| 2019-01-11 | $6.89 | $7.05 | $6.87 | $6.97 | $6.90 | 9,402,550 |
| 2019-01-10 | $6.94 | $6.98 | $6.84 | $6.87 | $6.80 | 8,607,040 |
| 2019-01-09 | $6.97 | $7.03 | $6.87 | $6.95 | $6.88 | 10,327,670 |
| 2019-01-08 | $6.90 | $6.97 | $6.83 | $6.90 | $6.83 | 6,771,240 |
| 2019-01-07 | $6.80 | $6.95 | $6.79 | $6.93 | $6.86 | 8,795,020 |
| 2019-01-04 | $6.45 | $6.76 | $6.40 | $6.76 | $6.69 | 8,544,870 |
| 2019-01-03 | $6.52 | $6.67 | $6.50 | $6.53 | $6.46 | 5,362,300 |
| 2019-01-02 | $6.50 | $6.58 | $6.47 | $6.53 | $6.46 | 4,333,180 |
| 2019-01-01 | $6.48 | $6.48 | $6.48 | $6.48 | $6.41 | 0 |
| 2018-12-31 | $6.48 | $6.48 | $6.48 | $6.48 | $6.41 | 0 |
| 2018-12-28 | $6.56 | $6.59 | $6.47 | $6.48 | $6.41 | 4,801,690 |
| 2018-12-27 | $6.79 | $6.79 | $6.50 | $6.50 | $6.43 | 6,338,540 |
| 2018-12-26 | $6.80 | $6.80 | $6.80 | $6.80 | $6.73 | 0 |
| 2018-12-25 | $6.80 | $6.80 | $6.80 | $6.80 | $6.73 | 0 |
| 2018-12-24 | $6.73 | $6.83 | $6.71 | $6.80 | $6.73 | 4,203,410 |
| 2018-12-21 | $6.74 | $6.85 | $6.68 | $6.75 | $6.68 | 6,204,090 |
| 2018-12-20 | $6.65 | $6.81 | $6.62 | $6.79 | $6.72 | 7,241,090 |
| 2018-12-19 | $6.70 | $6.76 | $6.61 | $6.65 | $6.58 | 4,085,200 |
| 2018-12-18 | $6.67 | $6.77 | $6.60 | $6.70 | $6.63 | 4,966,900 |
| 2018-12-17 | $6.65 | $6.75 | $6.56 | $6.73 | $6.66 | 6,353,140 |
| 2018-12-14 | $7.05 | $7.05 | $6.67 | $6.68 | $6.61 | 12,880,620 |
| 2018-12-13 | $7.05 | $7.16 | $6.96 | $7.08 | $7.01 | 9,306,450 |
| 2018-12-12 | $7.08 | $7.12 | $6.99 | $7.03 | $6.96 | 7,141,050 |
| 2018-12-11 | $6.97 | $7.13 | $6.94 | $7.12 | $7.05 | 9,337,790 |
| 2018-12-10 | $7.01 | $7.04 | $6.86 | $6.98 | $6.91 | 6,777,560 |
| 2018-12-07 | $7.07 | $7.08 | $6.92 | $7.04 | $6.97 | 6,148,110 |
| 2018-12-06 | $7.09 | $7.15 | $6.90 | $7.02 | $6.95 | 12,213,640 |
| 2018-12-05 | $7.05 | $7.20 | $7.00 | $7.15 | $7.08 | 14,166,510 |
| 2018-12-04 | $7.26 | $7.40 | $7.21 | $7.30 | $7.23 | 15,654,910 |
| 2018-12-03 | $7.12 | $7.30 | $7.07 | $7.26 | $7.19 | 16,379,200 |
| 2018-11-30 | $7.04 | $7.05 | $6.71 | $6.93 | $6.86 | 15,324,530 |
| 2018-11-29 | $7.42 | $7.48 | $7.04 | $7.05 | $6.98 | 19,663,420 |
| 2018-11-28 | $7.32 | $7.59 | $7.25 | $7.41 | $7.33 | 27,298,550 |
| 2018-11-27 | $7.21 | $7.34 | $7.14 | $7.29 | $7.22 | 16,685,670 |
| 2018-11-26 | $7.11 | $7.23 | $6.99 | $7.15 | $7.08 | 13,362,990 |
| 2018-11-23 | $7.55 | $7.55 | $6.98 | $7.09 | $7.02 | 26,734,890 |
| 2018-11-22 | $7.85 | $7.95 | $7.58 | $7.62 | $7.54 | 27,119,900 |
| 2018-11-21 | $7.75 | $8.06 | $7.63 | $7.97 | $7.89 | 36,653,800 |
| 2018-11-20 | $7.38 | $8.16 | $7.30 | $7.71 | $7.63 | 34,610,280 |
| 2018-11-19 | $7.96 | $8.17 | $7.54 | $7.58 | $7.50 | 37,967,660 |
| 2018-11-16 | $7.33 | $7.68 | $7.20 | $7.62 | $7.54 | 35,846,560 |
| 2018-11-15 | $7.08 | $7.37 | $6.93 | $7.33 | $7.26 | 32,855,770 |
| 2018-11-14 | $6.96 | $7.19 | $6.81 | $6.96 | $6.89 | 29,527,280 |
| 2018-11-13 | $6.57 | $7.01 | $6.56 | $6.91 | $6.84 | 30,230,800 |
| 2018-11-12 | $6.42 | $6.66 | $6.36 | $6.65 | $6.58 | 15,824,500 |
| 2018-11-09 | $6.35 | $6.56 | $6.31 | $6.42 | $6.35 | 11,765,070 |
| 2018-11-08 | $6.45 | $6.49 | $6.34 | $6.37 | $6.30 | 12,357,600 |
| 2018-11-07 | $6.73 | $6.84 | $6.39 | $6.40 | $6.33 | 26,431,020 |
| 2018-11-06 | $6.52 | $6.60 | $6.28 | $6.53 | $6.46 | 19,367,410 |
| 2018-11-05 | $6.35 | $6.47 | $6.23 | $6.42 | $6.35 | 15,936,290 |
| 2018-11-02 | $6.28 | $6.39 | $6.23 | $6.37 | $6.30 | 15,851,970 |
| 2018-11-01 | $6.28 | $6.42 | $6.15 | $6.16 | $6.10 | 15,341,530 |
| 2018-10-31 | $6.04 | $6.17 | $6.03 | $6.12 | $6.06 | 7,819,840 |
| 2018-10-30 | $5.97 | $6.08 | $5.77 | $6.03 | $5.97 | 9,736,140 |
| 2018-10-29 | $6.03 | $6.12 | $5.93 | $5.97 | $5.91 | 6,162,900 |
| 2018-10-26 | $6.10 | $6.18 | $6.03 | $6.06 | $6.00 | 7,644,940 |
| 2018-10-25 | $5.95 | $6.09 | $5.82 | $6.06 | $6.00 | 10,266,610 |
| 2018-10-24 | $6.09 | $6.23 | $6.06 | $6.12 | $6.06 | 8,641,910 |
| 2018-10-23 | $6.25 | $6.30 | $6.05 | $6.11 | $6.05 | 11,729,770 |
| 2018-10-22 | $6.06 | $6.38 | $5.99 | $6.30 | $6.24 | 15,049,050 |
| 2018-10-19 | $5.73 | $6.05 | $5.67 | $5.99 | $5.93 | 10,147,180 |
| 2018-10-18 | $5.88 | $6.05 | $5.76 | $5.81 | $5.75 | 10,023,780 |
| 2018-10-17 | $5.87 | $5.99 | $5.77 | $5.93 | $5.87 | 9,201,930 |
| 2018-10-16 | $6.04 | $6.09 | $5.67 | $5.76 | $5.70 | 8,997,200 |
| 2018-10-15 | $5.97 | $6.15 | $5.91 | $5.99 | $5.93 | 8,966,760 |
| 2018-10-12 | $6.22 | $6.24 | $5.83 | $6.09 | $6.03 | 11,940,900 |
| 2018-10-11 | $6.62 | $6.67 | $6.23 | $6.23 | $6.17 | 13,976,070 |
| 2018-10-10 | $6.91 | $6.94 | $6.85 | $6.92 | $6.85 | 5,797,900 |
| 2018-10-09 | $6.89 | $7.00 | $6.82 | $6.93 | $6.86 | 7,509,650 |
| 2018-10-08 | $6.93 | $7.00 | $6.84 | $6.87 | $6.80 | 9,164,860 |
| 2018-10-05 | $7.03 | $7.03 | $7.03 | $7.03 | $6.96 | 0 |
| 2018-10-04 | $7.03 | $7.03 | $7.03 | $7.03 | $6.96 | 0 |
| 2018-10-03 | $7.03 | $7.03 | $7.03 | $7.03 | $6.96 | 0 |
| 2018-10-02 | $7.03 | $7.03 | $7.03 | $7.03 | $6.96 | 0 |
| 2018-10-01 | $7.03 | $7.03 | $7.03 | $7.03 | $6.96 | 0 |
| 2018-09-28 | $7.21 | $7.25 | $6.95 | $7.03 | $6.96 | 22,376,000 |
| 2018-09-27 | $7.93 | $7.97 | $7.18 | $7.19 | $7.12 | 28,350,750 |
| 2018-09-26 | $8.00 | $8.04 | $7.93 | $7.97 | $7.89 | 9,023,840 |
| 2018-09-25 | $8.04 | $8.11 | $7.96 | $7.98 | $7.90 | 6,682,700 |
| 2018-09-24 | $8.12 | $8.12 | $8.12 | $8.12 | $8.04 | 0 |
| 2018-09-21 | $8.08 | $8.15 | $7.98 | $8.12 | $8.04 | 7,335,490 |
| 2018-09-20 | $8.07 | $8.14 | $8.02 | $8.06 | $7.98 | 6,783,510 |
| 2018-09-19 | $7.99 | $8.49 | $7.90 | $8.13 | $8.05 | 11,141,940 |
| 2018-09-18 | $7.86 | $8.05 | $7.83 | $8.00 | $7.92 | 5,131,060 |
| 2018-09-17 | $7.91 | $7.94 | $7.80 | $7.86 | $7.78 | 3,656,670 |
| 2018-09-14 | $8.02 | $8.04 | $7.92 | $7.94 | $7.86 | 5,375,250 |
| 2018-09-13 | $8.00 | $8.05 | $7.90 | $8.01 | $7.93 | 5,086,160 |
| 2018-09-12 | $7.97 | $8.08 | $7.89 | $7.92 | $7.84 | 4,787,130 |
| 2018-09-11 | $7.93 | $8.15 | $7.83 | $7.96 | $7.88 | 5,312,870 |
| 2018-09-10 | $8.25 | $8.25 | $7.95 | $7.96 | $7.88 | 7,338,180 |
| 2018-09-07 | $8.25 | $8.45 | $8.13 | $8.24 | $8.16 | 7,232,130 |
| 2018-09-06 | $8.09 | $8.39 | $8.09 | $8.28 | $8.20 | 7,328,720 |
| 2018-09-05 | $8.35 | $8.37 | $8.08 | $8.11 | $8.03 | 7,308,510 |
| 2018-09-04 | $8.23 | $8.41 | $8.10 | $8.39 | $8.30 | 6,715,930 |
| 2018-09-03 | $8.24 | $8.25 | $8.03 | $8.22 | $8.14 | 5,955,620 |
| 2018-08-31 | $8.23 | $8.34 | $8.16 | $8.22 | $8.14 | 4,493,100 |
| 2018-08-30 | $8.48 | $8.52 | $8.22 | $8.23 | $8.15 | 6,198,610 |
| 2018-08-29 | $8.59 | $8.59 | $8.45 | $8.49 | $8.40 | 4,264,620 |
| 2018-08-28 | $8.61 | $8.63 | $8.53 | $8.57 | $8.48 | 5,148,950 |
| 2018-08-27 | $8.40 | $8.62 | $8.38 | $8.59 | $8.50 | 8,808,520 |
| 2018-08-24 | $8.42 | $8.57 | $8.37 | $8.37 | $8.28 | 6,489,980 |
| 2018-08-23 | $8.33 | $8.55 | $8.31 | $8.45 | $8.36 | 6,202,090 |
| 2018-08-22 | $8.45 | $8.48 | $8.28 | $8.33 | $8.24 | 4,980,260 |
| 2018-08-21 | $8.44 | $8.58 | $8.34 | $8.47 | $8.38 | 7,030,800 |
| 2018-08-20 | $8.17 | $8.45 | $8.14 | $8.45 | $8.36 | 6,313,860 |
| 2018-08-17 | $8.33 | $8.46 | $8.15 | $8.17 | $8.09 | 5,144,800 |
| 2018-08-16 | $8.26 | $8.44 | $8.17 | $8.29 | $8.21 | 5,000,960 |
| 2018-08-15 | $8.59 | $8.63 | $8.28 | $8.30 | $8.22 | 5,843,960 |
| 2018-08-14 | $8.60 | $8.64 | $8.52 | $8.59 | $8.50 | 4,964,880 |
| 2018-08-13 | $8.33 | $8.71 | $8.33 | $8.66 | $8.57 | 7,606,670 |
| 2018-08-10 | $8.52 | $8.60 | $8.45 | $8.54 | $8.45 | 5,180,440 |
| 2018-08-09 | $8.24 | $8.71 | $8.24 | $8.55 | $8.46 | 8,963,900 |
| 2018-08-08 | $8.40 | $8.41 | $8.25 | $8.28 | $8.20 | 4,298,780 |
| 2018-08-07 | $8.20 | $8.42 | $8.15 | $8.40 | $8.31 | 5,559,450 |
| 2018-08-06 | $8.16 | $8.37 | $8.11 | $8.14 | $8.06 | 5,187,960 |
| 2018-08-03 | $8.30 | $8.39 | $8.15 | $8.17 | $8.09 | 4,691,600 |
| 2018-08-02 | $8.69 | $8.71 | $8.11 | $8.29 | $8.21 | 10,089,610 |
| 2018-08-01 | $8.90 | $8.99 | $8.65 | $8.69 | $8.60 | 7,938,420 |
| 2018-07-31 | $8.88 | $8.92 | $8.81 | $8.90 | $8.81 | 5,614,840 |
| 2018-07-30 | $9.02 | $9.03 | $8.81 | $8.85 | $8.76 | 8,133,660 |
| 2018-07-27 | $9.33 | $9.39 | $9.02 | $9.07 | $8.98 | 10,984,730 |
| 2018-07-26 | $9.38 | $9.46 | $9.30 | $9.37 | $9.27 | 6,749,850 |
| 2018-07-25 | $9.38 | $9.57 | $9.31 | $9.39 | $9.29 | 10,540,980 |
| 2018-07-24 | $9.10 | $9.43 | $9.04 | $9.38 | $9.28 | 12,775,790 |
| 2018-07-23 | $8.88 | $9.15 | $8.79 | $9.10 | $9.01 | 11,083,870 |
| 2018-07-20 | $9.06 | $9.07 | $8.74 | $8.97 | $8.88 | 15,324,000 |
| 2018-07-19 | $9.27 | $9.35 | $9.15 | $9.16 | $9.07 | 6,493,700 |
| 2018-07-18 | $9.36 | $9.45 | $9.24 | $9.25 | $9.16 | 8,451,740 |
| 2018-07-17 | $9.32 | $9.38 | $9.16 | $9.35 | $9.25 | 7,107,810 |
| 2018-07-16 | $9.37 | $9.49 | $9.15 | $9.34 | $9.24 | 8,174,990 |
| 2018-07-13 | $9.40 | $9.45 | $9.28 | $9.39 | $9.29 | 9,033,540 |
| 2018-07-12 | $9.05 | $9.48 | $9.05 | $9.41 | $9.31 | 11,595,950 |
| 2018-07-11 | $9.31 | $9.33 | $8.81 | $9.07 | $8.98 | 12,494,340 |
| 2018-07-10 | $9.48 | $9.50 | $9.37 | $9.50 | $9.40 | 8,244,040 |
| 2018-07-09 | $9.39 | $9.52 | $9.33 | $9.52 | $9.42 | 9,783,770 |
| 2018-07-06 | $9.23 | $9.53 | $9.05 | $9.36 | $9.26 | 11,398,740 |
| 2018-07-05 | $9.13 | $9.46 | $9.13 | $9.14 | $9.05 | 9,133,500 |
| 2018-07-04 | $9.42 | $9.46 | $9.11 | $9.16 | $9.07 | 10,045,770 |
| 2018-07-03 | $9.26 | $9.62 | $9.21 | $9.55 | $9.40 | 10,093,610 |
| 2018-07-02 | $9.48 | $9.52 | $9.12 | $9.26 | $9.12 | 9,559,250 |
| 2018-06-29 | $9.12 | $9.54 | $9.11 | $9.51 | $9.36 | 11,695,850 |
| 2018-06-28 | $9.15 | $9.32 | $9.05 | $9.13 | $8.99 | 9,387,580 |
| 2018-06-27 | $9.10 | $9.48 | $9.05 | $9.36 | $9.21 | 11,031,810 |
| 2018-06-26 | $8.68 | $9.20 | $8.60 | $9.12 | $8.98 | 9,403,900 |
| 2018-06-25 | $8.93 | $8.97 | $8.75 | $8.76 | $8.62 | 6,072,480 |
| 2018-06-22 | $8.70 | $8.98 | $8.52 | $8.88 | $8.74 | 7,189,560 |
| 2018-06-21 | $9.10 | $9.18 | $8.70 | $8.73 | $8.59 | 9,686,410 |
| 2018-06-20 | $9.03 | $9.30 | $9.01 | $9.13 | $8.99 | 8,719,460 |
| 2018-06-19 | $9.92 | $9.92 | $9.04 | $9.04 | $8.90 | 12,562,920 |
| 2018-06-18 | $10.04 | $10.04 | $10.04 | $10.04 | $9.88 | 0 |
| 2018-06-15 | $10.09 | $10.26 | $9.96 | $10.04 | $9.88 | 7,839,360 |
| 2018-06-14 | $10.07 | $10.25 | $10.04 | $10.12 | $9.96 | 4,358,210 |
| 2018-06-13 | $10.35 | $10.36 | $10.04 | $10.06 | $9.90 | 6,289,030 |
| 2018-06-12 | $10.28 | $10.45 | $10.07 | $10.41 | $10.25 | 6,426,660 |
| 2018-06-11 | $10.21 | $10.33 | $10.15 | $10.23 | $10.07 | 4,254,490 |
| 2018-06-08 | $10.64 | $10.64 | $10.12 | $10.21 | $10.05 | 9,362,970 |
| 2018-06-07 | $10.74 | $10.79 | $10.63 | $10.63 | $10.46 | 6,102,000 |
| 2018-06-06 | $10.79 | $10.80 | $10.60 | $10.67 | $10.50 | 6,837,790 |
| 2018-06-05 | $10.45 | $10.80 | $10.45 | $10.78 | $10.61 | 8,895,410 |
| 2018-06-04 | $10.53 | $10.57 | $10.37 | $10.48 | $10.32 | 5,941,600 |
| 2018-06-01 | $10.51 | $10.58 | $10.31 | $10.43 | $10.27 | 6,919,670 |
| 2018-05-31 | $10.58 | $10.64 | $10.42 | $10.59 | $10.42 | 7,306,080 |
| 2018-05-30 | $10.87 | $10.87 | $10.36 | $10.44 | $10.28 | 11,562,260 |
| 2018-05-29 | $11.02 | $11.19 | $10.97 | $11.00 | $10.83 | 7,317,750 |
| 2018-05-28 | $11.12 | $11.26 | $10.93 | $11.00 | $10.83 | 8,316,170 |
| 2018-05-25 | $11.63 | $11.70 | $11.10 | $11.10 | $10.93 | 16,946,430 |
| 2018-05-24 | $11.69 | $11.76 | $11.60 | $11.66 | $11.48 | 8,395,630 |
| 2018-05-23 | $12.04 | $12.05 | $11.62 | $11.65 | $11.47 | 17,242,410 |
| 2018-05-22 | $11.98 | $12.13 | $11.86 | $12.07 | $11.88 | 13,434,790 |
| 2018-05-21 | $12.01 | $12.28 | $11.97 | $11.98 | $11.79 | 17,672,610 |
| 2018-05-18 | $11.83 | $11.99 | $11.66 | $11.93 | $11.74 | 12,505,390 |
| 2018-05-17 | $12.06 | $12.12 | $11.73 | $11.84 | $11.66 | 15,328,920 |
| 2018-05-16 | $12.25 | $12.33 | $11.99 | $12.10 | $11.91 | 19,030,800 |
| 2018-05-15 | $11.86 | $12.38 | $11.60 | $12.37 | $12.18 | 22,313,620 |
| 2018-05-14 | $12.03 | $12.10 | $11.72 | $11.86 | $11.68 | 14,382,420 |
| 2018-05-11 | $12.64 | $12.64 | $12.08 | $12.10 | $11.91 | 18,693,240 |
| 2018-05-10 | $12.54 | $12.73 | $12.34 | $12.58 | $12.38 | 17,392,750 |
| 2018-05-09 | $12.51 | $12.77 | $12.31 | $12.44 | $12.25 | 23,026,260 |
| 2018-05-08 | $12.29 | $12.59 | $12.16 | $12.50 | $12.31 | 25,001,750 |
| 2018-05-07 | $11.70 | $12.42 | $11.65 | $12.25 | $12.06 | 24,045,290 |
| 2018-05-04 | $11.95 | $12.02 | $11.63 | $11.63 | $11.45 | 12,933,920 |
| 2018-05-03 | $11.61 | $12.19 | $11.24 | $12.05 | $11.86 | 20,407,900 |
| 2018-05-02 | $12.16 | $12.34 | $11.58 | $11.68 | $11.50 | 18,399,080 |
| 2018-05-01 | $12.12 | $12.12 | $12.12 | $12.12 | $11.93 | 0 |
| 2018-04-30 | $12.12 | $12.12 | $12.12 | $12.12 | $11.93 | 0 |
| 2018-04-27 | $12.27 | $12.41 | $11.95 | $12.12 | $11.93 | 16,634,270 |
| 2018-04-26 | $12.51 | $12.53 | $12.16 | $12.17 | $11.98 | 21,492,360 |
| 2018-04-25 | $12.46 | $12.82 | $12.36 | $12.67 | $12.47 | 30,079,040 |
| 2018-04-24 | $12.20 | $12.65 | $12.06 | $12.61 | $12.41 | 36,855,030 |
| 2018-04-23 | $11.98 | $12.44 | $11.81 | $12.36 | $12.17 | 31,293,720 |
| 2018-04-20 | $11.92 | $12.32 | $11.80 | $11.86 | $11.68 | 22,972,580 |
| 2018-04-19 | $11.99 | $12.25 | $11.85 | $11.90 | $11.71 | 23,863,280 |
| 2018-04-18 | $11.62 | $12.19 | $11.48 | $12.08 | $11.89 | 24,507,940 |
| 2018-04-17 | $12.26 | $12.39 | $11.51 | $11.52 | $11.34 | 28,749,510 |
| 2018-04-16 | $11.80 | $12.70 | $11.76 | $12.30 | $12.11 | 32,364,280 |
| 2018-04-13 | $11.62 | $12.15 | $11.61 | $11.89 | $11.70 | 25,233,710 |
| 2018-04-12 | $11.48 | $11.76 | $11.41 | $11.48 | $11.30 | 12,723,080 |
| 2018-04-11 | $11.61 | $11.88 | $11.57 | $11.57 | $11.39 | 15,622,610 |
| 2018-04-10 | $11.62 | $11.62 | $11.18 | $11.51 | $11.33 | 13,100,510 |
| 2018-04-09 | $11.30 | $11.75 | $11.29 | $11.55 | $11.37 | 14,916,780 |
| 2018-04-06 | $11.35 | $11.35 | $11.35 | $11.35 | $11.17 | 0 |
| 2018-04-05 | $11.35 | $11.35 | $11.35 | $11.35 | $11.17 | 0 |
| 2018-04-04 | $11.73 | $11.80 | $11.32 | $11.35 | $11.17 | 15,473,890 |
| 2018-04-03 | $11.70 | $11.74 | $11.44 | $11.69 | $11.51 | 19,932,330 |
| 2018-04-02 | $12.04 | $12.20 | $11.80 | $11.92 | $11.73 | 26,562,240 |
| 2018-03-30 | $11.45 | $12.15 | $11.39 | $11.95 | $11.76 | 28,494,510 |
| 2018-03-29 | $11.32 | $11.58 | $11.21 | $11.39 | $11.21 | 16,988,130 |
| 2018-03-28 | $10.94 | $11.48 | $10.92 | $11.33 | $11.15 | 22,865,310 |
| 2018-03-27 | $10.82 | $11.23 | $10.73 | $11.21 | $11.04 | 22,736,510 |
| 2018-03-26 | $10.01 | $10.68 | $9.92 | $10.65 | $10.48 | 16,059,940 |
| 2018-03-23 | $11.01 | $11.27 | $10.37 | $10.37 | $10.21 | 27,312,440 |
| 2018-03-22 | $11.38 | $11.70 | $11.29 | $11.52 | $11.34 | 20,902,850 |
| 2018-03-21 | $11.61 | $11.86 | $11.40 | $11.41 | $11.23 | 25,415,110 |
| 2018-03-20 | $11.53 | $11.83 | $11.34 | $11.71 | $11.53 | 30,540,970 |
| 2018-03-19 | $12.49 | $12.68 | $11.82 | $11.92 | $11.73 | 58,898,070 |
| 2018-03-16 | $11.23 | $12.19 | $11.23 | $12.19 | $12.00 | 30,989,840 |
| 2018-03-15 | $11.04 | $11.22 | $10.70 | $11.08 | $10.91 | 18,861,000 |
| 2018-03-14 | $11.89 | $11.89 | $11.18 | $11.29 | $11.11 | 30,504,690 |
| 2018-03-13 | $11.10 | $11.46 | $10.96 | $11.44 | $11.26 | 23,839,670 |
| 2018-03-12 | $11.23 | $11.43 | $11.05 | $11.19 | $11.02 | 19,198,250 |
| 2018-03-09 | $10.73 | $11.16 | $10.68 | $11.05 | $10.88 | 18,784,990 |
| 2018-03-08 | $10.46 | $10.79 | $10.44 | $10.73 | $10.56 | 12,913,740 |
| 2018-03-07 | $10.58 | $10.64 | $10.42 | $10.47 | $10.31 | 10,189,010 |
| 2018-03-06 | $10.72 | $10.91 | $10.60 | $10.69 | $10.52 | 14,518,400 |
| 2018-03-05 | $10.53 | $10.79 | $10.52 | $10.78 | $10.61 | 12,163,800 |
| 2018-03-02 | $10.64 | $10.86 | $10.48 | $10.53 | $10.37 | 14,295,960 |
| 2018-03-01 | $10.46 | $10.83 | $10.42 | $10.75 | $10.58 | 19,120,470 |
| 2018-02-28 | $10.18 | $10.57 | $10.12 | $10.33 | $10.17 | 13,398,730 |
| 2018-02-27 | $10.12 | $10.40 | $10.08 | $10.23 | $10.07 | 12,442,470 |
| 2018-02-26 | $9.96 | $10.25 | $9.85 | $10.14 | $9.98 | 11,496,900 |
| 2018-02-23 | $10.05 | $10.17 | $9.87 | $9.87 | $9.72 | 9,168,380 |
| 2018-02-22 | $9.67 | $9.86 | $9.67 | $9.82 | $9.67 | 6,011,900 |
| 2018-02-21 | $9.59 | $9.59 | $9.59 | $9.59 | $9.44 | 0 |
| 2018-02-20 | $9.59 | $9.59 | $9.59 | $9.59 | $9.44 | 0 |
| 2018-02-19 | $9.59 | $9.59 | $9.59 | $9.59 | $9.44 | 0 |
| 2018-02-16 | $9.59 | $9.59 | $9.59 | $9.59 | $9.44 | 0 |
| 2018-02-15 | $9.59 | $9.59 | $9.59 | $9.59 | $9.44 | 0 |
| 2018-02-14 | $9.64 | $9.71 | $9.56 | $9.59 | $9.44 | 4,137,410 |
| 2018-02-13 | $9.71 | $9.83 | $9.57 | $9.64 | $9.49 | 7,305,510 |
| 2018-02-12 | $9.46 | $9.75 | $9.45 | $9.69 | $9.54 | 7,466,240 |
| 2018-02-09 | $9.15 | $9.53 | $9.10 | $9.34 | $9.19 | 9,030,380 |
| 2018-02-08 | $9.46 | $9.73 | $9.35 | $9.61 | $9.46 | 8,470,810 |
| 2018-02-07 | $9.29 | $9.99 | $8.92 | $9.41 | $9.26 | 12,952,790 |
| 2018-02-06 | $9.90 | $10.06 | $9.12 | $9.12 | $8.98 | 11,857,220 |
| 2018-02-05 | $9.99 | $10.17 | $9.90 | $10.13 | $9.97 | 4,311,810 |
| 2018-02-02 | $10.23 | $10.37 | $9.92 | $10.08 | $9.92 | 7,720,620 |
| 2018-02-01 | $10.76 | $10.86 | $10.20 | $10.21 | $10.05 | 10,398,390 |
| 2018-01-31 | $11.60 | $11.66 | $10.60 | $10.67 | $10.50 | 17,263,780 |
| 2018-01-30 | $11.63 | $11.75 | $11.60 | $11.63 | $11.45 | 6,142,480 |
| 2018-01-29 | $11.78 | $11.90 | $11.61 | $11.62 | $11.44 | 9,404,070 |
| 2018-01-26 | $11.95 | $12.07 | $11.80 | $11.81 | $11.63 | 13,870,860 |
| 2018-01-25 | $12.23 | $12.47 | $12.13 | $12.13 | $11.94 | 13,338,210 |
| 2018-01-24 | $11.96 | $12.35 | $11.88 | $12.30 | $12.11 | 13,967,010 |
| 2018-01-23 | $12.05 | $12.15 | $11.90 | $11.99 | $11.80 | 7,235,710 |
| 2018-01-22 | $11.85 | $12.20 | $11.70 | $12.06 | $11.87 | 10,062,430 |
| 2018-01-19 | $11.78 | $11.95 | $11.63 | $11.92 | $11.73 | 8,521,710 |
| 2018-01-18 | $11.80 | $11.93 | $11.70 | $11.70 | $11.52 | 5,116,620 |
| 2018-01-17 | $11.76 | $11.92 | $11.51 | $11.80 | $11.62 | 10,989,210 |
| 2018-01-16 | $11.77 | $11.97 | $11.77 | $11.84 | $11.66 | 9,877,490 |
| 2018-01-15 | $12.28 | $12.46 | $11.92 | $11.92 | $11.73 | 21,000,710 |
| 2018-01-12 | $12.41 | $13.00 | $12.22 | $12.72 | $12.52 | 27,028,990 |
| 2018-01-11 | $12.06 | $12.95 | $11.90 | $12.55 | $12.35 | 32,668,410 |
| 2018-01-10 | $11.85 | $12.40 | $11.85 | $12.31 | $12.12 | 26,007,520 |
| 2018-01-09 | $11.90 | $11.94 | $11.78 | $11.90 | $11.71 | 8,008,880 |
| 2018-01-08 | $11.75 | $11.98 | $11.75 | $11.98 | $11.79 | 11,044,420 |
| 2018-01-05 | $11.74 | $11.84 | $11.70 | $11.75 | $11.57 | 7,582,270 |
| 2018-01-04 | $11.89 | $11.93 | $11.66 | $11.74 | $11.56 | 15,976,870 |
| 2018-01-03 | $11.79 | $12.15 | $11.73 | $12.05 | $11.86 | 12,801,660 |
| 2018-01-02 | $11.76 | $11.84 | $11.66 | $11.81 | $11.63 | 6,431,830 |
| 2018-01-01 | $11.70 | $11.70 | $11.70 | $11.70 | $11.52 | 0 |
| 2017-12-29 | $11.58 | $11.74 | $11.56 | $11.70 | $11.52 | 5,462,890 |
| 2017-12-28 | $11.63 | $11.75 | $11.48 | $11.54 | $11.36 | 8,156,790 |
| 2017-12-27 | $11.84 | $11.85 | $11.60 | $11.62 | $11.44 | 7,344,430 |
| 2017-12-26 | $11.78 | $11.88 | $11.73 | $11.86 | $11.68 | 5,604,740 |
| 2017-12-25 | $12.21 | $12.26 | $11.72 | $11.78 | $11.60 | 13,446,940 |
| 2017-12-22 | $12.32 | $12.38 | $12.21 | $12.26 | $12.07 | 7,155,100 |
| 2017-12-21 | $12.44 | $12.50 | $12.15 | $12.36 | $12.17 | 9,101,930 |
| 2017-12-20 | $12.58 | $12.65 | $12.37 | $12.48 | $12.29 | 9,683,740 |
| 2017-12-19 | $12.36 | $12.78 | $12.33 | $12.68 | $12.48 | 16,017,560 |
| 2017-12-18 | $12.53 | $12.53 | $12.23 | $12.35 | $12.16 | 9,139,060 |
| 2017-12-15 | $12.43 | $12.61 | $12.37 | $12.52 | $12.32 | 9,731,700 |
| 2017-12-14 | $12.71 | $12.73 | $12.36 | $12.48 | $12.29 | 16,956,430 |
| 2017-12-13 | $12.76 | $13.05 | $12.72 | $12.80 | $12.60 | 12,132,630 |
| 2017-12-12 | $12.88 | $12.88 | $12.60 | $12.68 | $12.48 | 11,975,670 |
| 2017-12-11 | $12.95 | $13.17 | $12.83 | $12.88 | $12.68 | 17,970,100 |
| 2017-12-08 | $12.44 | $12.76 | $12.38 | $12.60 | $12.40 | 10,575,820 |
| 2017-12-07 | $12.56 | $12.75 | $12.42 | $12.50 | $12.31 | 10,166,400 |
| 2017-12-06 | $12.30 | $12.66 | $12.19 | $12.66 | $12.46 | 15,028,740 |
| 2017-12-05 | $13.37 | $13.37 | $12.21 | $12.49 | $12.30 | 28,485,090 |
| 2017-12-04 | $13.74 | $13.98 | $13.31 | $13.38 | $13.17 | 24,349,640 |
| 2017-12-01 | $13.50 | $13.79 | $13.20 | $13.75 | $13.54 | 28,673,650 |
| 2017-11-30 | $13.40 | $13.79 | $13.35 | $13.53 | $13.32 | 27,394,660 |
| 2017-11-29 | $13.50 | $13.60 | $13.02 | $13.52 | $13.31 | 25,103,640 |
| 2017-11-28 | $13.19 | $13.53 | $13.10 | $13.50 | $13.29 | 25,000,780 |
| 2017-11-27 | $12.98 | $13.60 | $12.82 | $13.26 | $13.05 | 24,118,140 |
| 2017-11-24 | $12.88 | $13.14 | $12.76 | $13.05 | $12.85 | 19,430,590 |
| 2017-11-23 | $13.42 | $13.48 | $12.68 | $12.80 | $12.60 | 24,971,640 |
| 2017-11-22 | $13.26 | $13.90 | $13.26 | $13.55 | $13.34 | 37,390,510 |
| 2017-11-21 | $13.38 | $13.52 | $13.13 | $13.44 | $13.23 | 34,140,430 |
| 2017-11-20 | $13.34 | $13.69 | $13.05 | $13.65 | $13.44 | 55,519,210 |
| 2017-11-17 | $12.59 | $13.35 | $12.51 | $13.35 | $13.14 | 57,253,310 |
| 2017-11-16 | $12.30 | $12.44 | $12.14 | $12.14 | $11.95 | 6,537,000 |
| 2017-11-15 | $12.24 | $12.40 | $12.22 | $12.30 | $12.11 | 6,173,040 |
| 2017-11-14 | $12.61 | $12.68 | $12.25 | $12.30 | $12.11 | 13,593,400 |
| 2017-11-13 | $12.61 | $12.80 | $12.56 | $12.67 | $12.47 | 8,312,750 |
| 2017-11-10 | $12.81 | $12.82 | $12.64 | $12.68 | $12.48 | 8,328,040 |
| 2017-11-09 | $12.62 | $12.81 | $12.54 | $12.80 | $12.60 | 10,139,960 |
| 2017-11-08 | $12.56 | $12.74 | $12.47 | $12.59 | $12.39 | 7,861,890 |
| 2017-11-07 | $12.53 | $12.70 | $12.40 | $12.56 | $12.36 | 6,500,740 |
| 2017-11-06 | $12.37 | $12.58 | $12.25 | $12.56 | $12.36 | 7,688,460 |
| 2017-11-03 | $12.25 | $12.44 | $12.16 | $12.30 | $12.11 | 6,799,950 |
| 2017-11-02 | $12.53 | $12.57 | $12.21 | $12.28 | $12.09 | 9,685,870 |
| 2017-11-01 | $12.60 | $12.69 | $12.48 | $12.52 | $12.32 | 6,852,450 |
| 2017-10-31 | $12.47 | $12.65 | $12.45 | $12.62 | $12.42 | 7,115,110 |
| 2017-10-30 | $13.21 | $13.25 | $12.44 | $12.47 | $12.28 | 16,859,730 |
| 2017-10-27 | $13.54 | $13.58 | $13.21 | $13.23 | $13.02 | 9,657,540 |
| 2017-10-26 | $13.39 | $13.62 | $13.32 | $13.53 | $13.32 | 12,630,310 |
| 2017-10-25 | $13.17 | $13.53 | $13.12 | $13.47 | $13.26 | 11,984,510 |
| 2017-10-24 | $13.57 | $13.57 | $13.04 | $13.21 | $13.00 | 15,295,580 |
| 2017-10-23 | $13.62 | $13.74 | $13.50 | $13.55 | $13.34 | 12,743,610 |
| 2017-10-20 | $13.38 | $13.61 | $13.33 | $13.58 | $13.37 | 11,966,290 |
| 2017-10-19 | $13.43 | $13.57 | $13.15 | $13.33 | $13.12 | 14,660,070 |
| 2017-10-18 | $13.70 | $13.78 | $13.37 | $13.38 | $13.17 | 16,461,680 |
| 2017-10-17 | $13.67 | $13.79 | $13.58 | $13.67 | $13.46 | 13,809,320 |
| 2017-10-16 | $14.21 | $14.35 | $13.60 | $13.65 | $13.44 | 32,895,510 |
| 2017-10-13 | $14.38 | $14.38 | $13.96 | $14.18 | $13.96 | 34,600,040 |
| 2017-10-12 | $14.58 | $14.65 | $14.18 | $14.45 | $14.22 | 38,889,560 |
| 2017-10-11 | $14.81 | $15.05 | $14.29 | $14.33 | $14.11 | 73,482,600 |
| 2017-10-10 | $14.67 | $15.51 | $14.52 | $15.23 | $14.99 | 111,579,220 |
| 2017-10-09 | $12.93 | $14.10 | $12.81 | $14.10 | $13.88 | 40,619,210 |
| 2017-10-06 | $12.82 | $12.82 | $12.82 | $12.82 | $12.62 | 0 |
| 2017-10-05 | $12.82 | $12.82 | $12.82 | $12.82 | $12.62 | 0 |
| 2017-10-04 | $12.82 | $12.82 | $12.82 | $12.82 | $12.62 | 0 |
| 2017-10-03 | $12.82 | $12.82 | $12.82 | $12.82 | $12.62 | 0 |
| 2017-10-02 | $12.82 | $12.82 | $12.82 | $12.82 | $12.62 | 0 |
| 2017-09-29 | $12.47 | $12.82 | $12.43 | $12.82 | $12.62 | 11,802,850 |
| 2017-09-28 | $12.54 | $12.61 | $12.42 | $12.42 | $12.23 | 5,259,920 |
| 2017-09-27 | $12.51 | $12.58 | $12.46 | $12.53 | $12.33 | 3,460,320 |
| 2017-09-26 | $12.40 | $12.59 | $12.35 | $12.49 | $12.30 | 4,324,150 |
| 2017-09-25 | $12.60 | $12.68 | $12.39 | $12.40 | $12.21 | 4,869,540 |
| 2017-09-22 | $12.88 | $12.92 | $12.59 | $12.60 | $12.40 | 10,912,540 |
| 2017-09-21 | $13.18 | $13.19 | $12.80 | $12.96 | $12.76 | 11,520,700 |
| 2017-09-20 | $12.93 | $13.15 | $12.90 | $13.15 | $12.95 | 11,718,070 |
| 2017-09-19 | $12.92 | $12.98 | $12.82 | $12.85 | $12.65 | 6,482,920 |
| 2017-09-18 | $12.87 | $12.97 | $12.81 | $12.95 | $12.75 | 5,591,630 |
| 2017-09-15 | $12.94 | $13.06 | $12.81 | $12.88 | $12.68 | 6,705,760 |
| 2017-09-14 | $12.99 | $13.17 | $12.88 | $13.06 | $12.86 | 9,050,510 |
| 2017-09-13 | $12.96 | $13.01 | $12.86 | $12.96 | $12.76 | 6,380,170 |
| 2017-09-12 | $13.20 | $13.22 | $12.92 | $12.92 | $12.72 | 10,777,840 |
| 2017-09-11 | $13.10 | $13.18 | $12.98 | $13.18 | $12.97 | 7,651,900 |
| 2017-09-08 | $13.12 | $13.24 | $12.92 | $13.05 | $12.85 | 9,821,260 |
| 2017-09-07 | $13.34 | $13.45 | $13.11 | $13.13 | $12.93 | 13,950,900 |
| 2017-09-06 | $13.35 | $13.47 | $13.08 | $13.33 | $13.12 | 17,221,980 |
| 2017-09-05 | $13.30 | $13.59 | $13.26 | $13.44 | $13.23 | 28,576,550 |
| 2017-09-04 | $12.89 | $13.14 | $12.79 | $13.09 | $12.89 | 14,705,240 |
| 2017-09-01 | $12.88 | $12.96 | $12.77 | $12.91 | $12.71 | 7,821,100 |
| 2017-08-31 | $12.85 | $12.90 | $12.74 | $12.88 | $12.68 | 7,130,890 |
| 2017-08-30 | $12.60 | $13.00 | $12.56 | $12.95 | $12.75 | 13,014,330 |
| 2017-08-29 | $12.80 | $12.87 | $12.58 | $12.59 | $12.39 | 8,231,750 |
| 2017-08-28 | $12.72 | $12.93 | $12.67 | $12.79 | $12.59 | 9,957,450 |
| 2017-08-25 | $12.51 | $12.68 | $12.47 | $12.66 | $12.46 | 5,890,630 |
| 2017-08-24 | $12.64 | $12.64 | $12.49 | $12.51 | $12.31 | 4,959,970 |
| 2017-08-23 | $12.64 | $12.73 | $12.51 | $12.56 | $12.36 | 6,235,010 |
| 2017-08-22 | $12.89 | $12.92 | $12.60 | $12.63 | $12.43 | 9,378,920 |
| 2017-08-21 | $12.90 | $12.99 | $12.77 | $12.89 | $12.69 | 8,734,310 |
| 2017-08-18 | $12.85 | $13.06 | $12.82 | $12.88 | $12.68 | 11,340,860 |
| 2017-08-17 | $12.82 | $13.14 | $12.72 | $12.94 | $12.74 | 18,188,130 |
| 2017-08-16 | $12.84 | $13.20 | $12.83 | $12.96 | $12.76 | 20,635,400 |
| 2017-08-15 | $13.00 | $13.54 | $12.81 | $13.06 | $12.86 | 33,685,940 |
| 2017-08-14 | $12.08 | $12.39 | $12.04 | $12.33 | $12.14 | 13,842,580 |
| 2017-08-11 | $12.08 | $12.12 | $11.93 | $11.96 | $11.77 | 8,179,150 |
| 2017-08-10 | $12.12 | $12.30 | $11.87 | $12.22 | $12.03 | 11,964,260 |
| 2017-08-09 | $12.16 | $12.34 | $12.10 | $12.14 | $11.95 | 11,705,160 |
| 2017-08-08 | $11.98 | $12.16 | $11.94 | $12.08 | $11.89 | 8,861,280 |
| 2017-08-07 | $11.90 | $12.13 | $11.90 | $11.98 | $11.79 | 6,053,060 |
| 2017-08-04 | $12.18 | $12.18 | $11.97 | $11.98 | $11.79 | 8,640,400 |
| 2017-08-03 | $11.96 | $12.34 | $11.88 | $12.16 | $11.97 | 19,307,870 |
| 2017-08-02 | $11.88 | $11.92 | $11.80 | $11.82 | $11.64 | 7,081,180 |
| 2017-08-01 | $11.81 | $12.03 | $11.77 | $11.85 | $11.67 | 10,288,370 |
| 2017-07-31 | $11.76 | $11.94 | $11.61 | $11.81 | $11.63 | 9,638,470 |
| 2017-07-28 | $12.00 | $12.20 | $11.74 | $11.86 | $11.68 | 22,437,610 |
| 2017-07-27 | $11.33 | $11.33 | $11.33 | $11.33 | $11.15 | 0 |
| 2017-07-26 | $11.33 | $11.33 | $11.33 | $11.33 | $11.15 | 0 |
| 2017-07-25 | $11.33 | $11.33 | $11.33 | $11.33 | $11.15 | 0 |
| 2017-07-24 | $11.33 | $11.33 | $11.33 | $11.33 | $11.15 | 0 |
| 2017-07-21 | $11.33 | $11.33 | $11.33 | $11.33 | $11.15 | 0 |
| 2017-07-20 | $11.33 | $11.33 | $11.33 | $11.33 | $11.15 | 0 |
| 2017-07-19 | $11.33 | $11.33 | $11.33 | $11.33 | $11.15 | 0 |
| 2017-07-18 | $11.33 | $11.33 | $11.33 | $11.33 | $11.15 | 0 |
| 2017-07-17 | $12.48 | $12.48 | $11.33 | $11.33 | $11.15 | 21,209,810 |
| 2017-07-14 | $13.40 | $13.40 | $12.56 | $12.59 | $12.39 | 29,061,320 |
| 2017-07-13 | $13.60 | $13.72 | $13.55 | $13.64 | $13.43 | 5,678,990 |
| 2017-07-12 | $13.54 | $13.70 | $13.41 | $13.69 | $13.48 | 7,401,030 |
| 2017-07-11 | $13.66 | $13.74 | $13.56 | $13.59 | $13.38 | 7,393,040 |
| 2017-07-10 | $13.96 | $13.96 | $13.63 | $13.68 | $13.47 | 12,318,230 |
| 2017-07-07 | $13.95 | $14.10 | $13.91 | $13.99 | $13.77 | 8,896,820 |
| 2017-07-06 | $14.15 | $14.22 | $13.91 | $14.05 | $13.83 | 13,571,440 |
| 2017-07-05 | $14.04 | $14.28 | $13.92 | $14.23 | $14.01 | 16,022,850 |
| 2017-07-04 | $14.00 | $14.04 | $13.92 | $14.03 | $13.81 | 6,185,650 |
| 2017-07-03 | $13.96 | $14.13 | $13.88 | $14.02 | $13.80 | 9,725,230 |
| 2017-06-30 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2017-06-29 | $13.75 | $13.75 | $13.75 | $13.75 | $13.54 | 0 |
| 2017-06-28 | $13.88 | $13.94 | $13.73 | $13.75 | $13.54 | 7,112,590 |
| 2017-06-27 | $13.85 | $13.96 | $13.71 | $13.83 | $13.61 | 8,024,260 |
| 2017-06-26 | $13.68 | $13.89 | $13.57 | $13.85 | $13.63 | 8,362,400 |
| 2017-06-23 | $13.61 | $13.77 | $13.36 | $13.65 | $13.44 | 9,949,590 |
| 2017-06-22 | $14.07 | $14.12 | $13.52 | $13.60 | $13.39 | 14,503,010 |
| 2017-06-21 | $14.15 | $14.15 | $13.90 | $14.06 | $13.84 | 11,059,300 |
| 2017-06-20 | $14.05 | $14.32 | $14.02 | $14.12 | $13.90 | 16,533,630 |
| 2017-06-19 | $13.93 | $14.09 | $13.77 | $14.04 | $13.82 | 9,094,010 |
| 2017-06-16 | $14.17 | $14.17 | $13.91 | $13.95 | $13.73 | 10,989,890 |
| 2017-06-15 | $13.85 | $14.29 | $13.81 | $14.11 | $13.89 | 15,142,890 |
| 2017-06-14 | $13.98 | $14.10 | $13.87 | $13.89 | $13.67 | 13,523,400 |
| 2017-06-13 | $13.53 | $13.97 | $13.51 | $13.97 | $13.75 | 10,465,440 |
| 2017-06-12 | $13.75 | $13.90 | $13.55 | $13.55 | $13.34 | 11,522,880 |
| 2017-06-09 | $13.97 | $14.07 | $13.73 | $13.98 | $13.76 | 11,987,110 |
| 2017-06-08 | $14.07 | $14.30 | $13.93 | $13.95 | $13.73 | 14,948,590 |
| 2017-06-07 | $13.67 | $14.14 | $13.67 | $14.08 | $13.86 | 15,109,860 |
| 2017-06-06 | $13.65 | $13.88 | $13.50 | $13.72 | $13.51 | 10,869,900 |
| 2017-06-05 | $13.70 | $13.94 | $13.67 | $13.74 | $13.53 | 9,759,770 |
| 2017-06-02 | $13.25 | $13.84 | $13.15 | $13.68 | $13.47 | 14,813,280 |
| 2017-06-01 | $14.00 | $14.00 | $13.25 | $13.29 | $13.08 | 19,042,450 |
| 2017-05-31 | $14.52 | $14.68 | $14.07 | $14.07 | $13.85 | 15,193,690 |
| 2017-05-30 | $14.31 | $14.31 | $14.31 | $14.31 | $14.04 | 0 |
| 2017-05-29 | $14.31 | $14.31 | $14.31 | $14.31 | $14.04 | 0 |
| 2017-05-26 | $14.18 | $14.65 | $14.04 | $14.31 | $14.04 | 20,518,170 |
| 2017-05-25 | $14.00 | $14.34 | $13.78 | $14.16 | $13.89 | 16,744,890 |
| 2017-05-24 | $13.66 | $14.07 | $13.39 | $14.07 | $13.80 | 16,161,060 |
| 2017-05-23 | $14.51 | $14.60 | $13.72 | $13.75 | $13.49 | 22,388,210 |
| 2017-05-22 | $14.81 | $15.45 | $14.45 | $14.59 | $14.31 | 23,136,570 |
| 2017-05-19 | $15.12 | $15.12 | $14.72 | $15.00 | $14.71 | 17,829,030 |
| 2017-05-18 | $14.50 | $15.36 | $14.43 | $15.14 | $14.85 | 31,007,260 |
| 2017-05-17 | $14.80 | $15.15 | $14.65 | $14.76 | $14.48 | 26,517,840 |
| 2017-05-16 | $14.00 | $14.88 | $13.60 | $14.85 | $14.57 | 28,592,910 |
| 2017-05-15 | $13.97 | $14.38 | $13.97 | $14.00 | $13.73 | 16,533,260 |
| 2017-05-12 | $13.80 | $14.12 | $13.70 | $13.95 | $13.68 | 18,241,800 |
| 2017-05-11 | $14.48 | $14.48 | $13.28 | $14.00 | $13.73 | 32,641,700 |
| 2017-05-10 | $15.14 | $15.47 | $14.52 | $14.56 | $14.28 | 30,441,410 |
| 2017-05-09 | $15.25 | $15.40 | $14.80 | $15.17 | $14.88 | 33,411,470 |
| 2017-05-08 | $15.54 | $16.47 | $15.21 | $15.80 | $15.50 | 54,737,960 |
| 2017-05-05 | $15.99 | $16.15 | $15.61 | $15.69 | $15.39 | 57,129,400 |
| 2017-05-04 | $15.61 | $15.96 | $15.37 | $15.96 | $15.66 | 53,151,100 |
| 2017-05-03 | $14.55 | $14.65 | $14.23 | $14.51 | $14.23 | 14,545,990 |
| 2017-05-02 | $14.55 | $14.78 | $14.33 | $14.71 | $14.43 | 16,372,420 |
| 2017-05-01 | $14.54 | $14.54 | $14.54 | $14.54 | $14.26 | 0 |
| 2017-04-28 | $14.42 | $14.86 | $14.38 | $14.54 | $14.26 | 14,251,920 |
| 2017-04-27 | $14.24 | $14.82 | $14.16 | $14.58 | $14.30 | 20,647,740 |
| 2017-04-26 | $14.13 | $14.49 | $14.11 | $14.39 | $14.12 | 12,419,130 |
| 2017-04-25 | $13.93 | $14.60 | $13.93 | $14.20 | $13.93 | 15,503,950 |
| 2017-04-24 | $14.40 | $14.40 | $13.86 | $13.92 | $13.65 | 13,207,240 |
| 2017-04-21 | $14.60 | $14.79 | $14.34 | $14.40 | $14.13 | 12,509,740 |
| 2017-04-20 | $15.28 | $15.38 | $14.40 | $14.62 | $14.34 | 23,619,610 |
| 2017-04-19 | $15.51 | $15.65 | $14.81 | $15.35 | $15.06 | 32,316,250 |
| 2017-04-18 | $16.20 | $16.78 | $15.60 | $15.71 | $15.41 | 37,783,080 |
| 2017-04-17 | $15.80 | $16.75 | $15.65 | $16.35 | $16.04 | 31,208,220 |
| 2017-04-14 | $15.80 | $16.99 | $15.53 | $16.07 | $15.76 | 37,720,480 |
| 2017-04-13 | $15.52 | $16.17 | $15.46 | $15.66 | $15.36 | 25,019,390 |
| 2017-04-12 | $16.32 | $16.37 | $15.50 | $15.50 | $15.20 | 36,495,060 |
| 2017-04-11 | $16.68 | $17.27 | $16.52 | $16.72 | $16.40 | 43,309,130 |
| 2017-04-10 | $16.60 | $17.30 | $16.51 | $16.80 | $16.48 | 59,890,850 |
| 2017-04-07 | $15.65 | $17.46 | $15.56 | $16.93 | $16.61 | 76,853,850 |
| 2017-04-06 | $16.00 | $16.58 | $15.52 | $15.87 | $15.57 | 42,150,570 |
| 2017-04-05 | $14.54 | $15.20 | $14.53 | $15.07 | $14.78 | 17,761,780 |
| 2017-04-04 | $14.23 | $14.23 | $14.23 | $14.23 | $13.96 | 0 |
| 2017-04-03 | $14.23 | $14.23 | $14.23 | $14.23 | $13.96 | 0 |
| 2017-03-31 | $14.20 | $14.34 | $14.17 | $14.23 | $13.96 | 4,922,540 |
| 2017-03-30 | $14.49 | $14.54 | $14.11 | $14.16 | $13.89 | 7,421,230 |
| 2017-03-29 | $14.55 | $14.67 | $14.40 | $14.49 | $14.21 | 5,654,760 |
| 2017-03-28 | $14.75 | $14.81 | $14.50 | $14.52 | $14.24 | 8,390,110 |
| 2017-03-27 | $14.89 | $14.97 | $14.74 | $14.76 | $14.48 | 6,235,640 |
| 2017-03-24 | $14.78 | $14.95 | $14.74 | $14.93 | $14.65 | 7,834,400 |
| 2017-03-23 | $14.91 | $15.03 | $14.62 | $14.78 | $14.50 | 9,873,080 |
| 2017-03-22 | $15.32 | $15.49 | $14.85 | $14.96 | $14.67 | 13,577,870 |
| 2017-03-21 | $15.52 | $15.57 | $15.36 | $15.43 | $15.14 | 6,705,430 |
| 2017-03-20 | $15.40 | $15.60 | $15.38 | $15.52 | $15.22 | 7,495,440 |
| 2017-03-17 | $15.77 | $15.95 | $15.38 | $15.41 | $15.12 | 15,949,340 |
| 2017-03-16 | $15.55 | $15.75 | $15.53 | $15.66 | $15.36 | 6,708,900 |
| 2017-03-15 | $15.41 | $15.60 | $15.41 | $15.45 | $15.16 | 7,529,600 |
| 2017-03-14 | $15.74 | $15.90 | $15.50 | $15.52 | $15.22 | 10,509,760 |
| 2017-03-13 | $15.48 | $15.70 | $15.35 | $15.68 | $15.38 | 8,728,460 |
| 2017-03-10 | $15.73 | $15.83 | $15.50 | $15.51 | $15.21 | 8,042,970 |
| 2017-03-09 | $15.75 | $15.86 | $15.69 | $15.73 | $15.43 | 7,665,950 |
| 2017-03-08 | $15.97 | $16.08 | $15.71 | $15.76 | $15.46 | 9,703,030 |
| 2017-03-07 | $16.08 | $16.20 | $15.85 | $16.00 | $15.69 | 12,670,350 |
| 2017-03-06 | $15.80 | $16.16 | $15.71 | $16.08 | $15.77 | 17,123,950 |
| 2017-03-03 | $15.47 | $15.87 | $15.40 | $15.72 | $15.42 | 12,928,560 |
| 2017-03-02 | $15.58 | $15.62 | $15.37 | $15.48 | $15.18 | 6,654,610 |
| 2017-03-01 | $15.52 | $15.66 | $15.43 | $15.51 | $15.21 | 8,091,530 |
| 2017-02-28 | $15.66 | $15.78 | $15.41 | $15.58 | $15.28 | 10,881,550 |
| 2017-02-27 | $15.70 | $16.13 | $15.70 | $15.72 | $15.42 | 16,253,550 |
| 2017-02-24 | $15.37 | $16.13 | $15.33 | $15.79 | $15.49 | 16,223,540 |
| 2017-02-23 | $15.50 | $15.50 | $15.23 | $15.47 | $15.17 | 10,444,770 |
| 2017-02-22 | $15.47 | $15.67 | $15.28 | $15.54 | $15.24 | 11,930,390 |
| 2017-02-21 | $15.23 | $15.68 | $15.11 | $15.47 | $15.17 | 15,338,920 |
| 2017-02-20 | $14.88 | $15.24 | $14.79 | $15.22 | $14.93 | 11,900,910 |
| 2017-02-17 | $14.81 | $15.22 | $14.79 | $14.88 | $14.60 | 12,303,560 |
| 2017-02-16 | $14.87 | $15.03 | $14.78 | $14.86 | $14.58 | 10,955,070 |
| 2017-02-15 | $15.24 | $15.28 | $14.82 | $14.86 | $14.58 | 8,398,880 |
| 2017-02-14 | $15.03 | $15.32 | $14.99 | $15.12 | $14.83 | 8,894,840 |
| 2017-02-13 | $14.91 | $15.18 | $14.84 | $15.01 | $14.72 | 9,656,190 |
| 2017-02-10 | $15.03 | $15.05 | $14.86 | $14.96 | $14.67 | 7,177,770 |
| 2017-02-09 | $14.86 | $15.12 | $14.86 | $15.02 | $14.73 | 10,544,780 |
| 2017-02-08 | $14.61 | $14.95 | $14.51 | $14.95 | $14.66 | 9,021,040 |
| 2017-02-07 | $14.72 | $14.77 | $14.50 | $14.61 | $14.33 | 7,111,620 |
| 2017-02-06 | $14.56 | $14.84 | $14.52 | $14.80 | $14.52 | 6,439,240 |
| 2017-02-03 | $14.66 | $14.74 | $14.44 | $14.51 | $14.23 | 4,560,020 |
| 2017-02-02 | $14.65 | $14.65 | $14.65 | $14.65 | $14.37 | 0 |
| 2017-02-01 | $14.65 | $14.65 | $14.65 | $14.65 | $14.37 | 0 |
| 2017-01-31 | $14.65 | $14.65 | $14.65 | $14.65 | $14.37 | 0 |
| 2017-01-30 | $14.65 | $14.65 | $14.65 | $14.65 | $14.37 | 0 |
| 2017-01-27 | $14.65 | $14.65 | $14.65 | $14.65 | $14.37 | 0 |
| 2017-01-26 | $14.65 | $14.78 | $14.60 | $14.65 | $14.37 | 5,680,840 |
| 2017-01-25 | $14.52 | $14.68 | $14.49 | $14.60 | $14.32 | 5,411,500 |
| 2017-01-24 | $14.80 | $14.84 | $14.50 | $14.57 | $14.29 | 6,575,660 |
| 2017-01-23 | $14.86 | $14.95 | $14.75 | $14.86 | $14.58 | 6,318,480 |
| 2017-01-20 | $14.42 | $14.95 | $14.42 | $14.78 | $14.50 | 10,201,290 |
| 2017-01-19 | $14.38 | $14.58 | $14.16 | $14.45 | $14.17 | 5,482,550 |
| 2017-01-18 | $14.39 | $14.61 | $14.29 | $14.39 | $14.12 | 5,754,620 |
| 2017-01-17 | $14.08 | $14.78 | $13.89 | $14.54 | $14.26 | 12,285,200 |
| 2017-01-16 | $14.98 | $15.06 | $13.51 | $14.15 | $13.88 | 15,132,130 |
| 2017-01-13 | $15.49 | $15.59 | $14.90 | $14.97 | $14.68 | 10,059,390 |
| 2017-01-12 | $15.78 | $15.88 | $15.46 | $15.48 | $15.18 | 7,520,700 |
| 2017-01-11 | $15.65 | $15.95 | $15.61 | $15.70 | $15.40 | 7,928,950 |
| 2017-01-10 | $15.71 | $15.85 | $15.62 | $15.67 | $15.37 | 6,450,230 |
| 2017-01-09 | $15.66 | $15.78 | $15.50 | $15.72 | $15.42 | 7,393,380 |
| 2017-01-06 | $16.00 | $16.04 | $15.65 | $15.67 | $15.37 | 9,289,900 |
| 2017-01-05 | $16.25 | $16.25 | $16.00 | $16.03 | $15.72 | 7,637,670 |
| 2017-01-04 | $15.90 | $16.25 | $15.80 | $16.19 | $15.88 | 10,667,140 |
| 2017-01-03 | $15.82 | $15.95 | $15.75 | $15.85 | $15.55 | 5,735,550 |
| 2017-01-02 | $15.78 | $15.78 | $15.78 | $15.78 | $15.48 | 0 |
| 2016-12-30 | $16.00 | $16.14 | $15.69 | $15.78 | $15.48 | 8,170,760 |
| 2016-12-29 | $15.89 | $16.28 | $15.86 | $15.99 | $15.69 | 9,146,420 |
| 2016-12-28 | $16.09 | $16.17 | $15.90 | $15.93 | $15.63 | 7,614,740 |
| 2016-12-27 | $16.21 | $16.49 | $16.07 | $16.17 | $15.86 | 11,786,690 |
| 2016-12-26 | $16.00 | $16.18 | $15.80 | $16.18 | $15.87 | 16,289,890 |
| 2016-12-23 | $15.60 | $16.45 | $15.52 | $16.30 | $15.99 | 25,631,610 |
| 2016-12-22 | $15.68 | $15.70 | $15.46 | $15.58 | $15.28 | 6,010,210 |
| 2016-12-21 | $15.65 | $15.79 | $15.59 | $15.72 | $15.42 | 7,272,110 |
| 2016-12-20 | $15.48 | $15.68 | $15.46 | $15.63 | $15.33 | 6,140,070 |
| 2016-12-19 | $15.69 | $15.69 | $15.40 | $15.49 | $15.19 | 6,590,330 |
| 2016-12-16 | $15.52 | $15.86 | $15.43 | $15.67 | $15.37 | 8,517,210 |
| 2016-12-15 | $15.25 | $15.70 | $15.23 | $15.51 | $15.21 | 8,321,860 |
| 2016-12-14 | $15.54 | $15.58 | $15.19 | $15.28 | $14.99 | 9,512,560 |
| 2016-12-13 | $15.46 | $15.72 | $15.30 | $15.53 | $15.23 | 9,456,870 |
| 2016-12-12 | $17.00 | $17.16 | $15.41 | $15.43 | $15.14 | 18,729,010 |
| 2016-12-09 | $16.93 | $17.35 | $16.83 | $17.05 | $16.72 | 12,183,160 |
| 2016-12-08 | $17.18 | $17.18 | $16.88 | $16.93 | $16.61 | 6,750,720 |
| 2016-12-07 | $17.05 | $17.17 | $16.89 | $17.14 | $16.81 | 7,839,070 |
| 2016-12-06 | $17.38 | $17.45 | $17.01 | $17.02 | $16.70 | 9,563,680 |
| 2016-12-05 | $17.16 | $17.49 | $17.09 | $17.33 | $17.00 | 7,457,660 |
| 2016-12-02 | $17.85 | $17.88 | $17.30 | $17.31 | $16.98 | 12,406,430 |
| 2016-12-01 | $17.84 | $17.91 | $17.71 | $17.85 | $17.51 | 7,942,430 |
| 2016-11-30 | $17.58 | $18.09 | $17.48 | $17.84 | $17.50 | 14,651,960 |
| 2016-11-29 | $17.78 | $17.96 | $17.56 | $17.59 | $17.25 | 13,416,680 |
| 2016-11-28 | $17.98 | $18.10 | $17.74 | $17.83 | $17.49 | 10,672,650 |
| 2016-11-25 | $17.57 | $17.97 | $17.23 | $17.97 | $17.63 | 15,602,250 |
| 2016-11-24 | $18.06 | $18.15 | $17.56 | $17.60 | $17.26 | 15,710,720 |
| 2016-11-23 | $18.28 | $18.42 | $18.05 | $18.12 | $17.77 | 20,137,810 |
| 2016-11-22 | $17.78 | $18.23 | $17.75 | $18.23 | $17.88 | 14,774,070 |
| 2016-11-21 | $17.83 | $17.91 | $17.69 | $17.79 | $17.45 | 7,373,120 |
| 2016-11-18 | $17.92 | $18.07 | $17.77 | $17.83 | $17.49 | 8,160,140 |
| 2016-11-17 | $18.08 | $18.10 | $17.80 | $17.86 | $17.52 | 11,701,650 |
| 2016-11-16 | $18.40 | $18.55 | $18.12 | $18.16 | $17.81 | 14,277,600 |
| 2016-11-15 | $18.23 | $18.38 | $17.96 | $18.38 | $18.03 | 14,892,350 |
| 2016-11-14 | $17.93 | $18.34 | $17.90 | $18.15 | $17.80 | 19,133,770 |
| 2016-11-11 | $17.71 | $17.90 | $17.59 | $17.90 | $17.56 | 16,113,670 |
| 2016-11-10 | $17.55 | $17.78 | $17.54 | $17.72 | $17.38 | 12,517,110 |
| 2016-11-09 | $17.75 | $17.75 | $17.12 | $17.39 | $17.06 | 14,822,380 |
| 2016-11-08 | $17.69 | $17.85 | $17.61 | $17.76 | $17.42 | 11,054,750 |
| 2016-11-07 | $17.32 | $17.71 | $17.32 | $17.55 | $17.22 | 9,254,000 |
| 2016-11-04 | $17.55 | $17.75 | $17.33 | $17.40 | $17.07 | 12,457,520 |
| 2016-11-03 | $17.35 | $17.79 | $17.31 | $17.56 | $17.23 | 15,527,450 |
| 2016-11-02 | $18.06 | $18.08 | $17.51 | $17.53 | $17.20 | 29,577,320 |
| 2016-11-01 | $18.10 | $18.42 | $18.05 | $18.36 | $18.01 | 12,513,750 |
| 2016-10-31 | $18.35 | $18.35 | $17.83 | $18.09 | $17.74 | 0 |
| 2016-10-28 | $18.89 | $18.93 | $18.41 | $18.42 | $18.07 | 12,952,950 |
| 2016-10-27 | $18.74 | $18.90 | $18.70 | $18.89 | $18.53 | 8,531,930 |
| 2016-10-26 | $19.25 | $19.28 | $18.70 | $18.78 | $18.42 | 17,101,440 |
| 2016-10-25 | $19.17 | $19.43 | $19.10 | $19.18 | $18.81 | 12,403,910 |
| 2016-10-24 | $19.02 | $19.27 | $18.81 | $19.13 | $18.77 | 11,810,970 |
| 2016-10-21 | $19.41 | $19.59 | $18.85 | $18.92 | $18.56 | 20,512,740 |
| 2016-10-20 | $19.50 | $19.57 | $19.31 | $19.43 | $19.06 | 12,302,360 |
| 2016-10-19 | $19.79 | $19.85 | $19.42 | $19.49 | $19.12 | 16,989,790 |
| 2016-10-18 | $19.29 | $19.78 | $19.21 | $19.77 | $19.39 | 18,449,190 |
| 2016-10-17 | $19.60 | $19.81 | $19.28 | $19.39 | $19.02 | 17,038,470 |
| 2016-10-14 | $19.78 | $19.89 | $19.37 | $19.70 | $19.32 | 15,489,120 |
| 2016-10-13 | $19.80 | $20.05 | $19.65 | $19.85 | $19.47 | 16,483,870 |
| 2016-10-12 | $19.68 | $20.20 | $19.62 | $19.70 | $19.32 | 20,711,510 |
| 2016-10-11 | $19.71 | $19.71 | $19.48 | $19.65 | $19.28 | 16,863,040 |
| 2016-10-10 | $18.89 | $19.79 | $18.89 | $19.77 | $19.39 | 26,291,660 |
| 2016-10-07 | $18.70 | $18.70 | $18.70 | $18.70 | $18.34 | 0 |
| 2016-10-06 | $18.70 | $18.70 | $18.70 | $18.70 | $18.34 | 0 |
| 2016-10-05 | $18.70 | $18.70 | $18.70 | $18.70 | $18.34 | 0 |
| 2016-10-04 | $18.70 | $18.70 | $18.70 | $18.70 | $18.34 | 0 |
| 2016-10-03 | $18.70 | $18.70 | $18.70 | $18.70 | $18.34 | 0 |
| 2016-09-30 | $18.59 | $18.80 | $18.53 | $18.70 | $18.34 | 8,484,850 |
| 2016-09-29 | $18.70 | $18.86 | $18.53 | $18.59 | $18.24 | 9,860,000 |
| 2016-09-28 | $18.80 | $18.91 | $18.50 | $18.61 | $18.26 | 9,531,530 |
| 2016-09-27 | $18.64 | $18.96 | $18.22 | $18.86 | $18.50 | 17,888,300 |
| 2016-09-26 | $19.49 | $19.69 | $18.90 | $18.98 | $18.62 | 23,326,020 |
| 2016-09-23 | $19.00 | $19.37 | $18.83 | $19.21 | $18.84 | 21,293,240 |
| 2016-09-22 | $19.08 | $19.24 | $18.88 | $18.88 | $18.52 | 16,161,080 |
| 2016-09-21 | $18.95 | $19.28 | $18.90 | $19.05 | $18.69 | 16,658,510 |
| 2016-09-20 | $18.87 | $18.97 | $18.73 | $18.92 | $18.56 | 12,048,880 |
| 2016-09-19 | $18.66 | $19.04 | $18.65 | $18.85 | $18.49 | 13,623,970 |
| 2016-09-16 | $18.60 | $18.60 | $18.60 | $18.60 | $18.25 | 0 |
| 2016-09-15 | $18.60 | $18.60 | $18.60 | $18.60 | $18.25 | 0 |
| 2016-09-14 | $18.90 | $18.98 | $18.45 | $18.60 | $18.25 | 20,680,670 |
| 2016-09-13 | $19.10 | $19.26 | $18.97 | $19.16 | $18.79 | 19,518,250 |
| 2016-09-12 | $20.02 | $20.17 | $18.85 | $18.90 | $18.54 | 47,596,660 |
| 2016-09-09 | $20.51 | $21.19 | $20.46 | $20.79 | $20.39 | 43,747,000 |
| 2016-09-08 | $20.20 | $21.09 | $20.20 | $20.56 | $20.17 | 36,703,230 |
| 2016-09-07 | $20.08 | $20.91 | $20.08 | $20.39 | $20.00 | 46,719,690 |
| 2016-09-06 | $20.18 | $20.26 | $19.45 | $20.07 | $19.69 | 37,134,360 |
| 2016-09-05 | $19.99 | $20.50 | $19.85 | $20.17 | $19.79 | 33,750,070 |
| 2016-09-02 | $20.00 | $20.18 | $19.70 | $19.78 | $19.40 | 26,335,790 |
| 2016-09-01 | $20.77 | $20.89 | $19.94 | $20.00 | $19.62 | 44,699,530 |
| 2016-08-31 | $20.70 | $21.06 | $20.20 | $20.99 | $20.59 | 43,084,440 |
| 2016-08-30 | $21.35 | $21.55 | $20.58 | $20.68 | $20.29 | 47,460,800 |
| 2016-08-29 | $21.42 | $21.73 | $20.91 | $21.44 | $21.03 | 55,189,840 |
| 2016-08-26 | $21.30 | $22.39 | $20.96 | $21.50 | $21.09 | 89,468,200 |
| 2016-08-25 | $20.92 | $21.86 | $20.68 | $21.40 | $20.99 | 108,082,070 |
| 2016-08-24 | $18.53 | $20.54 | $18.53 | $20.54 | $20.15 | 52,355,980 |
| 2016-08-23 | $19.11 | $19.46 | $18.40 | $18.67 | $18.31 | 27,383,420 |
| 2016-08-22 | $18.74 | $19.39 | $18.73 | $18.93 | $18.57 | 26,803,330 |
| 2016-08-19 | $18.95 | $18.98 | $18.66 | $18.88 | $18.52 | 16,207,300 |
| 2016-08-18 | $18.70 | $19.29 | $18.70 | $18.88 | $18.52 | 24,115,960 |
| 2016-08-17 | $18.68 | $19.13 | $18.57 | $18.77 | $18.41 | 26,814,590 |
| 2016-08-16 | $17.95 | $19.76 | $17.83 | $18.80 | $18.44 | 38,374,470 |
| 2016-08-15 | $17.32 | $18.06 | $17.10 | $17.96 | $17.62 | 26,728,810 |
| 2016-08-12 | $17.02 | $17.32 | $17.01 | $17.30 | $16.97 | 12,470,000 |
| 2016-08-11 | $17.59 | $17.66 | $17.10 | $17.11 | $16.78 | 14,664,160 |
| 2016-08-10 | $17.72 | $17.88 | $17.52 | $17.58 | $17.24 | 14,994,320 |
| 2016-08-09 | $17.55 | $17.72 | $17.38 | $17.70 | $17.36 | 20,268,220 |
| 2016-08-08 | $17.10 | $17.65 | $16.98 | $17.65 | $17.31 | 18,038,350 |
| 2016-08-05 | $17.37 | $17.41 | $17.03 | $17.05 | $16.72 | 14,163,870 |
| 2016-08-04 | $17.08 | $17.48 | $17.08 | $17.35 | $17.02 | 18,086,560 |
| 2016-08-03 | $17.20 | $17.25 | $16.90 | $17.02 | $16.70 | 12,756,760 |
| 2016-08-02 | $17.00 | $17.29 | $16.94 | $17.23 | $16.90 | 14,619,990 |
| 2016-08-01 | $16.95 | $17.29 | $16.52 | $17.10 | $16.77 | 18,805,940 |
| 2016-07-29 | $17.23 | $17.34 | $16.88 | $17.00 | $16.68 | 18,835,650 |
| 2016-07-28 | $17.47 | $17.57 | $16.88 | $17.25 | $16.92 | 31,748,780 |
| 2016-07-27 | $19.42 | $19.46 | $17.47 | $17.47 | $17.14 | 48,763,670 |
| 2016-07-26 | $19.32 | $19.59 | $19.23 | $19.41 | $19.04 | 18,009,130 |
| 2016-07-25 | $19.64 | $19.86 | $19.17 | $19.27 | $18.90 | 24,232,250 |
| 2016-07-22 | $19.75 | $20.16 | $19.41 | $19.73 | $19.35 | 26,835,510 |
| 2016-07-21 | $20.08 | $20.30 | $19.64 | $19.70 | $19.32 | 29,785,390 |
| 2016-07-20 | $19.95 | $20.25 | $19.81 | $19.96 | $19.58 | 27,644,210 |
| 2016-07-19 | $19.51 | $20.48 | $19.36 | $20.15 | $19.77 | 51,623,410 |
| 2016-07-18 | $18.76 | $19.90 | $18.45 | $19.68 | $19.30 | 41,970,480 |
| 2016-07-15 | $19.28 | $19.29 | $18.67 | $18.89 | $18.53 | 27,077,700 |
| 2016-07-14 | $18.96 | $19.48 | $18.83 | $19.32 | $18.95 | 36,028,380 |
| 2016-07-13 | $18.68 | $19.27 | $18.56 | $18.96 | $18.60 | 39,940,980 |
| 2016-07-12 | $18.19 | $18.70 | $17.80 | $18.70 | $18.34 | 29,173,730 |
| 2016-07-11 | $18.53 | $18.70 | $18.06 | $18.09 | $17.74 | 27,044,910 |
| 2016-07-08 | $18.36 | $18.85 | $18.27 | $18.52 | $18.17 | 25,022,670 |
| 2016-07-07 | $18.84 | $18.95 | $18.19 | $18.39 | $18.04 | 37,834,050 |
| 2016-07-06 | $18.80 | $19.50 | $18.71 | $19.07 | $18.71 | 53,270,080 |
| 2016-07-05 | $18.80 | $19.10 | $18.50 | $18.80 | $18.44 | 28,809,200 |
| 2016-07-04 | $17.95 | $19.09 | $17.91 | $18.80 | $18.44 | 39,587,490 |
| 2016-07-01 | $18.63 | $18.85 | $18.17 | $18.18 | $17.83 | 32,298,720 |
| 2016-06-30 | $18.50 | $19.10 | $18.32 | $18.60 | $18.25 | 46,501,530 |
| 2016-06-29 | $18.75 | $18.98 | $18.34 | $18.50 | $18.15 | 40,457,390 |
| 2016-06-28 | $18.68 | $19.06 | $18.20 | $18.85 | $18.49 | 54,319,990 |
| 2016-06-27 | $18.25 | $19.18 | $18.07 | $18.82 | $18.46 | 66,097,830 |
| 2016-06-24 | $17.67 | $19.49 | $17.50 | $18.45 | $18.10 | 90,285,500 |
| 2016-06-23 | $17.57 | $18.17 | $17.33 | $17.83 | $17.49 | 74,372,860 |
| 2016-06-22 | $15.45 | $17.00 | $15.42 | $17.00 | $16.68 | 34,599,360 |
| 2016-06-21 | $16.18 | $16.26 | $15.38 | $15.45 | $15.16 | 19,700,790 |
| 2016-06-20 | $15.82 | $16.08 | $15.44 | $15.96 | $15.66 | 15,100,890 |
| 2016-06-17 | $15.61 | $16.10 | $15.53 | $15.73 | $15.43 | 18,277,500 |
| 2016-06-16 | $15.56 | $15.77 | $15.40 | $15.45 | $15.16 | 15,693,300 |
| 2016-06-15 | $14.77 | $15.76 | $14.70 | $15.59 | $15.29 | 17,335,150 |
| 2016-06-14 | $14.80 | $15.15 | $14.71 | $15.00 | $14.71 | 11,839,910 |
| 2016-06-13 | $16.00 | $16.13 | $14.81 | $14.84 | $14.56 | 23,040,020 |
| 2016-06-10 | $16.39 | $16.39 | $16.39 | $16.39 | $16.08 | 0 |
| 2016-06-09 | $16.39 | $16.39 | $16.39 | $16.39 | $16.08 | 0 |
| 2016-06-08 | $16.41 | $16.55 | $16.20 | $16.39 | $16.08 | 15,089,270 |
| 2016-06-07 | $16.67 | $16.71 | $16.38 | $16.46 | $16.15 | 15,458,280 |
| 2016-06-06 | $16.49 | $16.74 | $16.29 | $16.60 | $16.28 | 23,383,940 |
| 2016-06-03 | $16.45 | $16.85 | $16.05 | $16.52 | $16.20 | 34,484,700 |
| 2016-06-02 | $16.04 | $16.24 | $16.01 | $16.23 | $15.92 | 19,562,500 |
| 2016-06-01 | $16.10 | $16.32 | $16.00 | $16.11 | $15.80 | 28,354,660 |
| 2016-05-31 | $15.24 | $16.27 | $15.14 | $16.18 | $15.87 | 35,152,270 |
| 2016-05-30 | $14.97 | $15.37 | $14.67 | $15.13 | $14.84 | 15,393,580 |
| 2016-05-27 | $15.30 | $15.30 | $14.97 | $15.04 | $14.75 | 16,351,340 |
| 2016-05-26 | $14.80 | $15.29 | $14.37 | $15.29 | $15.00 | 20,426,900 |
| 2016-05-25 | $15.01 | $15.26 | $14.82 | $14.86 | $14.58 | 16,963,500 |
| 2016-05-24 | $15.02 | $15.23 | $14.70 | $14.80 | $14.52 | 13,332,770 |
| 2016-05-23 | $14.95 | $15.21 | $14.87 | $15.15 | $14.86 | 19,338,060 |
| 2016-05-20 | $14.24 | $14.87 | $14.20 | $14.84 | $14.56 | 15,213,060 |
| 2016-05-19 | $14.59 | $14.97 | $14.48 | $14.55 | $14.27 | 18,777,010 |
| 2016-05-18 | $14.99 | $15.05 | $14.20 | $14.39 | $14.12 | 20,861,300 |
| 2016-05-17 | $14.68 | $15.60 | $14.34 | $15.27 | $14.98 | 28,370,840 |
| 2016-05-16 | $14.27 | $14.62 | $14.08 | $14.62 | $14.34 | 10,877,890 |
| 2016-05-13 | $14.40 | $14.68 | $14.18 | $14.28 | $14.01 | 10,632,100 |
| 2016-05-12 | $14.13 | $14.58 | $13.90 | $14.54 | $14.26 | 12,933,480 |
| 2016-05-11 | $14.76 | $14.85 | $14.36 | $14.42 | $14.14 | 11,992,950 |
| 2016-05-10 | $14.44 | $14.76 | $14.44 | $14.61 | $14.33 | 11,262,120 |
| 2016-05-09 | $15.10 | $15.10 | $14.40 | $14.54 | $14.26 | 18,651,040 |
| 2016-05-06 | $16.26 | $16.36 | $15.30 | $15.31 | $15.02 | 23,979,490 |
| 2016-05-05 | $16.01 | $16.30 | $15.90 | $16.29 | $15.98 | 16,400,790 |
| 2016-05-04 | $16.02 | $16.24 | $15.92 | $15.99 | $15.69 | 17,690,940 |
| 2016-05-03 | $15.40 | $16.15 | $15.40 | $16.15 | $15.84 | 20,746,170 |
| 2016-05-02 | $15.38 | $15.38 | $15.38 | $15.38 | $15.09 | 0 |
| 2016-04-29 | $15.38 | $15.65 | $15.30 | $15.38 | $15.09 | 10,682,960 |
| 2016-04-28 | $15.74 | $15.74 | $15.13 | $15.55 | $15.25 | 16,810,900 |
| 2016-04-27 | $15.95 | $15.98 | $15.57 | $15.62 | $15.32 | 16,843,030 |
| 2016-04-26 | $15.69 | $15.96 | $15.47 | $15.96 | $15.66 | 15,637,660 |
| 2016-04-25 | $16.03 | $16.28 | $15.37 | $15.70 | $15.40 | 24,048,970 |
| 2016-04-22 | $16.31 | $16.69 | $16.31 | $16.31 | $16.00 | 39,934,530 |
| 2016-04-21 | $18.12 | $18.12 | $18.12 | $18.12 | $17.77 | 0 |
| 2016-04-20 | $18.12 | $18.12 | $18.12 | $18.12 | $17.77 | 0 |
| 2016-04-19 | $18.12 | $18.12 | $18.12 | $18.12 | $17.77 | 0 |
| 2016-04-18 | $18.12 | $18.12 | $18.12 | $18.12 | $17.77 | 0 |
| 2016-04-15 | $18.12 | $18.12 | $18.12 | $18.12 | $17.77 | 0 |
| 2016-04-14 | $17.89 | $18.32 | $17.78 | $18.12 | $17.77 | 28,119,930 |
| 2016-04-13 | $17.52 | $18.10 | $17.52 | $17.68 | $17.34 | 32,849,690 |
| 2016-04-12 | $17.61 | $17.72 | $17.09 | $17.28 | $16.95 | 23,520,470 |
| 2016-04-11 | $17.70 | $18.10 | $17.60 | $17.71 | $17.37 | 27,836,240 |
| 2016-04-08 | $17.60 | $17.69 | $17.08 | $17.46 | $17.13 | 30,894,790 |
| 2016-04-07 | $18.65 | $18.75 | $17.90 | $17.91 | $17.57 | 32,295,670 |
| 2016-04-06 | $18.61 | $18.79 | $18.10 | $18.46 | $18.11 | 32,896,570 |
| 2016-04-05 | $17.84 | $18.80 | $17.81 | $18.69 | $18.33 | 36,259,460 |
| 2016-04-04 | $17.95 | $17.95 | $17.95 | $17.95 | $17.61 | 0 |
| 2016-04-01 | $18.26 | $18.44 | $17.41 | $17.95 | $17.61 | 30,774,990 |
| 2016-03-31 | $18.74 | $18.77 | $18.10 | $18.25 | $17.90 | 40,007,720 |
| 2016-03-30 | $17.28 | $18.75 | $17.28 | $18.68 | $18.32 | 43,993,950 |
| 2016-03-29 | $17.14 | $17.38 | $16.68 | $17.11 | $16.78 | 25,198,460 |
| 2016-03-28 | $17.69 | $18.10 | $17.22 | $17.30 | $16.97 | 29,551,810 |
| 2016-03-25 | $17.90 | $18.06 | $17.07 | $17.60 | $17.26 | 42,067,180 |
| 2016-03-24 | $18.20 | $19.26 | $18.00 | $18.06 | $17.72 | 56,015,010 |
| 2016-03-23 | $17.89 | $18.55 | $17.89 | $18.55 | $18.20 | 44,129,570 |
| 2016-03-22 | $18.20 | $18.39 | $17.91 | $17.91 | $17.57 | 40,092,210 |
| 2016-03-21 | $17.65 | $18.69 | $17.47 | $18.55 | $18.20 | 61,534,270 |
| 2016-03-18 | $16.39 | $17.98 | $16.25 | $17.49 | $17.16 | 57,805,210 |
| 2016-03-17 | $15.10 | $16.79 | $15.10 | $16.45 | $16.14 | 46,456,030 |
| 2016-03-16 | $15.25 | $15.44 | $14.50 | $15.33 | $15.04 | 30,357,600 |
| 2016-03-15 | $15.28 | $15.50 | $14.89 | $14.93 | $14.65 | 19,650,860 |
| 2016-03-14 | $14.78 | $15.54 | $14.68 | $15.37 | $15.08 | 27,923,540 |
| 2016-03-11 | $14.05 | $14.56 | $13.95 | $14.42 | $14.14 | 12,641,830 |
| 2016-03-10 | $14.58 | $15.00 | $14.31 | $14.40 | $14.13 | 16,783,320 |
| 2016-03-09 | $14.80 | $15.14 | $14.48 | $14.62 | $14.34 | 18,723,750 |
| 2016-03-08 | $14.55 | $15.38 | $13.52 | $15.16 | $14.87 | 28,018,950 |
| 2016-03-07 | $14.39 | $15.07 | $14.38 | $14.54 | $14.26 | 19,808,300 |
| 2016-03-04 | $14.90 | $15.08 | $13.90 | $14.13 | $13.86 | 26,185,030 |
| 2016-03-03 | $15.09 | $15.71 | $14.95 | $15.08 | $14.79 | 32,479,190 |
| 2016-03-02 | $14.20 | $15.25 | $14.10 | $15.20 | $14.91 | 28,941,460 |
| 2016-03-01 | $13.84 | $14.49 | $13.20 | $14.24 | $13.97 | 23,996,370 |
| 2016-02-29 | $15.28 | $15.32 | $13.84 | $13.84 | $13.58 | 25,703,040 |
| 2016-02-26 | $15.89 | $16.14 | $14.98 | $15.38 | $15.09 | 24,640,370 |
| 2016-02-25 | $17.54 | $17.58 | $15.87 | $15.87 | $15.57 | 28,800,910 |
| 2016-02-24 | $17.70 | $17.96 | $17.03 | $17.63 | $17.29 | 26,751,520 |
| 2016-02-23 | $18.35 | $18.35 | $17.50 | $17.80 | $17.46 | 32,924,790 |
| 2016-02-22 | $17.99 | $18.30 | $17.45 | $18.30 | $17.95 | 42,493,530 |
| 2016-02-19 | $16.84 | $17.80 | $16.80 | $17.58 | $17.24 | 35,559,650 |
| 2016-02-18 | $17.29 | $17.38 | $16.89 | $16.97 | $16.65 | 28,719,860 |
| 2016-02-17 | $17.24 | $17.48 | $16.69 | $17.29 | $16.96 | 43,844,690 |
| 2016-02-16 | $15.35 | $16.62 | $15.32 | $16.62 | $16.30 | 12,006,350 |
| 2016-02-15 | $14.63 | $15.35 | $14.63 | $15.11 | $14.82 | 13,921,790 |
| 2016-02-12 | $15.30 | $15.30 | $15.30 | $15.30 | $15.01 | 0 |
| 2016-02-11 | $15.30 | $15.30 | $15.30 | $15.30 | $15.01 | 0 |
| 2016-02-10 | $15.30 | $15.30 | $15.30 | $15.30 | $15.01 | 0 |
| 2016-02-09 | $15.30 | $15.30 | $15.30 | $15.30 | $15.01 | 0 |
| 2016-02-08 | $15.30 | $15.30 | $15.30 | $15.30 | $15.01 | 0 |
| 2016-02-05 | $15.73 | $15.80 | $15.25 | $15.30 | $15.01 | 17,345,190 |
| 2016-02-04 | $15.57 | $15.94 | $15.45 | $15.71 | $15.41 | 25,320,390 |
| 2016-02-03 | $15.05 | $15.46 | $14.80 | $15.31 | $15.02 | 19,003,950 |
| 2016-02-02 | $14.60 | $15.72 | $14.55 | $15.32 | $15.03 | 22,185,080 |
| 2016-02-01 | $14.80 | $14.94 | $14.11 | $14.60 | $14.32 | 18,878,940 |
| 2016-01-29 | $14.01 | $15.25 | $13.90 | $15.00 | $14.71 | 24,559,010 |
| 2016-01-28 | $14.79 | $14.98 | $13.68 | $13.95 | $13.68 | 19,537,820 |
| 2016-01-27 | $15.27 | $15.59 | $14.08 | $15.09 | $14.80 | 25,340,860 |
| 2016-01-26 | $16.93 | $16.96 | $15.54 | $15.54 | $15.24 | 26,590,170 |
| 2016-01-25 | $17.61 | $17.68 | $17.04 | $17.27 | $16.94 | 19,049,380 |
| 2016-01-22 | $17.28 | $17.45 | $16.45 | $17.25 | $16.92 | 23,807,620 |
| 2016-01-21 | $17.79 | $18.48 | $16.81 | $16.87 | $16.55 | 28,786,230 |
| 2016-01-20 | $18.40 | $18.76 | $18.00 | $18.17 | $17.82 | 28,853,890 |
| 2016-01-19 | $18.32 | $18.89 | $17.73 | $18.80 | $18.44 | 38,368,990 |
| 2016-01-18 | $17.22 | $18.88 | $16.70 | $18.25 | $17.90 | 37,048,760 |
| 2016-01-15 | $17.77 | $18.01 | $17.00 | $17.21 | $16.88 | 31,498,090 |
| 2016-01-14 | $15.86 | $18.28 | $15.70 | $17.94 | $17.60 | 37,517,910 |
| 2016-01-13 | $17.86 | $17.96 | $16.50 | $16.62 | $16.30 | 23,302,740 |
| 2016-01-12 | $16.88 | $18.08 | $16.75 | $17.59 | $17.25 | 27,634,340 |
| 2016-01-11 | $18.58 | $18.65 | $16.84 | $16.84 | $16.52 | 29,712,210 |
| 2016-01-08 | $19.62 | $20.18 | $17.42 | $18.71 | $18.35 | 32,301,180 |
| 2016-01-07 | $20.80 | $20.95 | $19.35 | $19.35 | $18.98 | 8,978,990 |
| 2016-01-06 | $21.00 | $21.76 | $20.39 | $21.50 | $21.09 | 37,073,380 |
| 2016-01-05 | $20.80 | $21.57 | $19.86 | $21.00 | $20.60 | 41,514,150 |
| 2016-01-04 | $24.52 | $24.83 | $22.07 | $22.07 | $21.65 | 37,969,680 |
| 2016-01-01 | $24.52 | $24.52 | $24.52 | $24.52 | $24.05 | 0 |
| 2015-12-31 | $24.00 | $25.21 | $23.99 | $24.52 | $24.05 | 50,003,410 |
| 2015-12-30 | $24.63 | $24.85 | $23.88 | $23.99 | $23.53 | 43,116,990 |
| 2015-12-29 | $23.88 | $24.80 | $23.80 | $24.54 | $24.07 | 42,495,440 |
| 2015-12-28 | $24.00 | $24.87 | $23.77 | $24.10 | $23.64 | 52,574,070 |
| 2015-12-25 | $24.65 | $25.20 | $23.90 | $24.09 | $23.63 | 63,264,310 |
| 2015-12-24 | $24.96 | $25.49 | $23.78 | $24.65 | $24.18 | 109,548,010 |
| 2015-12-23 | $24.84 | $24.84 | $24.61 | $24.84 | $24.37 | 49,087,820 |
| 2015-12-22 | $22.58 | $22.58 | $22.58 | $22.58 | $22.15 | 1,014,780 |
| 2015-12-21 | $20.53 | $20.53 | $20.53 | $20.53 | $20.14 | 84,060 |
| 2015-12-18 | $18.66 | $18.66 | $18.66 | $18.66 | $18.30 | 159,550 |
| 2015-12-17 | $16.96 | $16.96 | $16.96 | $16.96 | $16.64 | 83,530 |
| 2015-12-16 | $15.42 | $15.42 | $15.42 | $15.42 | $15.13 | 31,950 |
| 2015-12-15 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-12-14 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-12-11 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-12-10 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-12-09 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-12-08 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-12-07 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-12-04 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-12-03 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-12-02 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-12-01 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-30 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-27 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-26 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-25 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-24 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-23 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-20 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-19 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-18 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-17 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-16 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-13 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-12 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-11 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-10 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-09 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-06 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-05 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-04 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-03 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-11-02 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-30 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-29 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-28 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-27 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-26 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-23 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-22 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-21 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-20 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-19 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-16 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-15 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-14 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-13 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-12 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-09 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-08 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-07 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-06 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-05 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-02 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-10-01 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-09-30 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-09-29 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-09-28 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-09-25 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-09-24 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-09-23 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-09-22 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-09-21 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-09-18 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-09-17 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-09-16 | $14.02 | $14.02 | $14.02 | $14.02 | $13.75 | 0 |
| 2015-09-15 | $14.50 | $15.29 | $13.81 | $14.02 | $13.75 | 38,852,350 |
| 2015-09-14 | $16.95 | $16.96 | $15.21 | $15.21 | $14.92 | 41,746,760 |
| 2015-09-11 | $16.45 | $17.42 | $16.20 | $16.90 | $16.58 | 54,081,120 |
| 2015-09-10 | $15.80 | $16.90 | $15.80 | $16.31 | $16.00 | 57,545,560 |
| 2015-09-09 | $15.35 | $16.42 | $15.23 | $16.42 | $16.11 | 76,630,330 |
| 2015-09-08 | $13.30 | $14.93 | $13.11 | $14.93 | $14.65 | 49,611,040 |
| 2015-09-07 | $12.88 | $13.57 | $12.81 | $13.57 | $13.31 | 48,753,850 |
Enjoyor Company Ltd (300020) News Headlines
Recent Enjoyor Company Ltd (300020) News
Similar Companies to Enjoyor Company Ltd (300020) 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 | -- | -- | -- |