Shanghai Maling Aquarius Company Ltd (600073) Exchange: SHG
Data as of July 10, 2025
$7.57 ($0.09) 1.20%
Shanghai Maling Aquarius Company Ltd - Daily Information
Click for more stock information on Shanghai Maling Aquarius Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $7.49 |
| Previous Close | $7.57 |
| High | $7.59 |
| Low | $7.49 |
| Adjusted Open | $7.49 |
| Previous Adjusted Close | $7.57 |
| Adjusted High | $7.59 |
| Adjusted Low | $7.49 |
About Shanghai Maling Aquarius Company Ltd (600073)
Shanghai Maling Aquarius Co., Ltd is a China-based company primarily engaged in slaughtering and pork processing business. The Company also engages in the processing of canned meat, spices, cooked food and other food products. In addition, it engages in the trading business. The Company provides its products under the brand name of MALING. The Company distributes its products within domestic market and to overseas markets.
Invest in Shanghai Maling Aquarius Company Ltd (600073)
Historical Stock Data for Shanghai Maling Aquarius Company Ltd (600073)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-24 | $7.49 | $7.59 | $7.49 | $7.57 | $7.57 | 8,657,680 |
| 2025-06-23 | $7.52 | $7.52 | $7.43 | $7.48 | $7.48 | 9,242,390 |
| 2025-06-20 | $7.59 | $7.67 | $7.50 | $7.52 | $7.52 | 8,998,550 |
| 2025-06-19 | $7.85 | $7.89 | $7.52 | $7.56 | $7.56 | 15,276,400 |
| 2025-06-18 | $8.05 | $8.10 | $7.84 | $7.87 | $7.87 | 8,260,600 |
| 2025-06-17 | $8.05 | $8.11 | $7.94 | $8.04 | $8.04 | 8,356,190 |
| 2025-06-13 | $8.35 | $8.39 | $8.03 | $8.12 | $8.12 | 17,926,700 |
| 2025-06-12 | $8.25 | $8.42 | $8.17 | $8.37 | $8.37 | 13,070,130 |
| 2025-06-11 | $8.38 | $8.40 | $8.22 | $8.23 | $8.23 | 12,964,950 |
| 2025-06-10 | $8.35 | $8.49 | $8.27 | $8.39 | $8.39 | 11,537,530 |
| 2025-06-09 | $8.29 | $8.56 | $8.20 | $8.46 | $8.46 | 16,073,120 |
| 2025-06-06 | $8.07 | $8.33 | $8.05 | $8.29 | $8.29 | 18,682,220 |
| 2025-06-05 | $8.50 | $8.54 | $8.00 | $8.06 | $8.06 | 24,247,230 |
| 2025-06-04 | $8.48 | $8.55 | $8.35 | $8.52 | $8.52 | 18,750,260 |
| 2025-06-03 | $8.26 | $8.58 | $8.20 | $8.52 | $8.52 | 26,335,780 |
| 2025-05-30 | $7.96 | $8.37 | $7.95 | $8.20 | $8.20 | 26,000,210 |
| 2025-05-29 | $8.00 | $8.08 | $7.92 | $7.94 | $7.94 | 13,451,770 |
| 2025-05-28 | $7.98 | $8.07 | $7.84 | $8.03 | $8.03 | 10,746,000 |
| 2025-05-27 | $7.95 | $8.09 | $7.93 | $7.98 | $7.98 | 8,097,130 |
| 2025-05-26 | $7.93 | $7.99 | $7.79 | $7.94 | $7.94 | 8,718,260 |
| 2025-05-23 | $8.07 | $8.08 | $7.85 | $7.87 | $7.87 | 11,212,410 |
| 2025-05-22 | $8.10 | $8.17 | $8.03 | $8.07 | $8.07 | 8,241,840 |
| 2025-05-21 | $8.15 | $8.29 | $8.04 | $8.13 | $8.13 | 16,961,210 |
| 2025-05-20 | $7.92 | $8.21 | $7.88 | $8.18 | $8.18 | 19,211,560 |
| 2025-05-19 | $7.76 | $7.94 | $7.74 | $7.92 | $7.92 | 11,165,390 |
| 2025-05-16 | $7.80 | $7.80 | $7.69 | $7.73 | $7.73 | 8,163,540 |
| 2025-05-15 | $7.67 | $7.77 | $7.67 | $7.76 | $7.76 | 6,622,970 |
| 2025-05-14 | $7.75 | $7.76 | $7.65 | $7.73 | $7.73 | 10,191,610 |
| 2025-05-13 | $7.89 | $7.89 | $7.70 | $7.75 | $7.75 | 12,820,660 |
| 2025-05-12 | $7.91 | $7.91 | $7.60 | $7.83 | $7.83 | 22,489,000 |
| 2025-05-09 | $7.84 | $7.94 | $7.80 | $7.85 | $7.85 | 18,265,290 |
| 2025-05-08 | $8.28 | $8.28 | $7.80 | $7.83 | $7.83 | 32,242,070 |
| 2025-05-07 | $8.16 | $8.39 | $8.14 | $8.32 | $8.32 | 16,749,390 |
| 2025-05-06 | $8.19 | $8.24 | $8.01 | $8.11 | $8.11 | 16,795,780 |
| 2025-04-30 | $8.15 | $8.34 | $8.10 | $8.11 | $8.11 | 15,581,490 |
| 2025-04-29 | $8.30 | $8.30 | $7.85 | $8.10 | $8.10 | 31,065,140 |
| 2025-04-28 | $8.11 | $8.54 | $8.11 | $8.39 | $8.39 | 29,676,570 |
| 2025-04-25 | $8.15 | $8.29 | $8.10 | $8.10 | $8.10 | 14,432,300 |
| 2025-04-24 | $8.32 | $8.37 | $8.02 | $8.19 | $8.19 | 17,228,800 |
| 2025-04-23 | $8.66 | $8.66 | $8.29 | $8.32 | $8.32 | 29,174,880 |
| 2025-04-22 | $7.96 | $8.67 | $7.93 | $8.49 | $8.49 | 50,728,500 |
| 2025-04-21 | $7.65 | $8.04 | $7.56 | $7.98 | $7.98 | 25,651,070 |
| 2025-04-18 | $7.71 | $7.86 | $7.60 | $7.65 | $7.65 | 14,138,210 |
| 2025-04-17 | $7.73 | $7.87 | $7.67 | $7.78 | $7.78 | 18,841,310 |
| 2025-04-16 | $7.86 | $7.93 | $7.61 | $7.74 | $7.74 | 23,367,800 |
| 2025-04-15 | $7.96 | $8.02 | $7.72 | $7.88 | $7.88 | 24,838,130 |
| 2025-04-14 | $7.85 | $8.12 | $7.85 | $7.99 | $7.99 | 27,544,880 |
| 2025-04-11 | $8.01 | $8.15 | $7.77 | $8.00 | $8.00 | 38,654,130 |
| 2025-04-10 | $7.79 | $8.23 | $7.70 | $8.06 | $8.06 | 52,561,270 |
| 2025-04-09 | $7.88 | $8.18 | $7.50 | $7.95 | $7.95 | 71,375,760 |
| 2025-04-08 | $7.50 | $7.95 | $7.50 | $7.87 | $7.87 | 73,765,340 |
| 2025-04-07 | $7.78 | $8.19 | $7.32 | $7.49 | $7.49 | 60,567,430 |
| 2025-04-03 | $7.75 | $8.00 | $7.55 | $7.85 | $7.85 | 36,711,320 |
| 2025-04-02 | $7.75 | $8.09 | $7.60 | $7.64 | $7.64 | 39,248,840 |
| 2025-04-01 | $7.69 | $7.96 | $7.46 | $7.80 | $7.80 | 51,832,040 |
| 2025-03-31 | $7.28 | $7.98 | $7.27 | $7.61 | $7.61 | 80,379,730 |
| 2025-03-28 | $7.29 | $7.84 | $7.29 | $7.55 | $7.55 | 72,899,530 |
| 2025-03-27 | $6.90 | $7.52 | $6.86 | $7.33 | $7.33 | 70,821,590 |
| 2025-03-26 | $6.70 | $6.99 | $6.69 | $6.89 | $6.89 | 23,301,010 |
| 2025-03-25 | $6.68 | $6.74 | $6.61 | $6.74 | $6.74 | 9,281,870 |
| 2025-03-24 | $6.66 | $6.71 | $6.57 | $6.67 | $6.67 | 10,791,820 |
| 2025-03-21 | $6.69 | $6.77 | $6.64 | $6.68 | $6.68 | 9,283,940 |
| 2025-03-20 | $6.69 | $6.76 | $6.67 | $6.70 | $6.70 | 8,066,090 |
| 2025-03-19 | $6.71 | $6.71 | $6.63 | $6.66 | $6.66 | 7,571,770 |
| 2025-03-18 | $6.78 | $6.80 | $6.69 | $6.71 | $6.71 | 8,989,660 |
| 2025-03-17 | $6.70 | $6.83 | $6.69 | $6.78 | $6.78 | 18,181,230 |
| 2025-03-14 | $6.51 | $6.69 | $6.50 | $6.69 | $6.69 | 20,082,440 |
| 2025-03-13 | $6.43 | $6.51 | $6.41 | $6.50 | $6.50 | 10,281,700 |
| 2025-03-12 | $6.49 | $6.53 | $6.40 | $6.46 | $6.46 | 12,143,600 |
| 2025-03-11 | $6.32 | $6.54 | $6.30 | $6.51 | $6.51 | 17,594,290 |
| 2025-03-10 | $6.36 | $6.41 | $6.34 | $6.37 | $6.37 | 9,815,950 |
| 2025-03-07 | $6.35 | $6.38 | $6.32 | $6.33 | $6.33 | 8,879,200 |
| 2025-03-06 | $6.36 | $6.39 | $6.31 | $6.38 | $6.38 | 10,420,680 |
| 2025-03-05 | $6.43 | $6.44 | $6.30 | $6.35 | $6.35 | 8,201,030 |
| 2025-03-04 | $6.40 | $6.42 | $6.34 | $6.39 | $6.39 | 7,848,630 |
| 2025-03-03 | $6.42 | $6.49 | $6.36 | $6.38 | $6.38 | 12,645,690 |
| 2025-02-28 | $6.47 | $6.54 | $6.41 | $6.43 | $6.43 | 13,507,020 |
| 2025-02-27 | $6.35 | $6.47 | $6.35 | $6.47 | $6.47 | 16,833,810 |
| 2025-02-26 | $6.31 | $6.36 | $6.30 | $6.35 | $6.35 | 9,006,300 |
| 2025-02-25 | $6.30 | $6.35 | $6.27 | $6.31 | $6.31 | 9,648,920 |
| 2025-02-24 | $6.32 | $6.39 | $6.30 | $6.35 | $6.35 | 12,263,460 |
| 2025-02-20 | $6.32 | $6.36 | $6.28 | $6.33 | $6.33 | 10,810,870 |
| 2025-02-19 | $6.34 | $6.37 | $6.31 | $6.34 | $6.34 | 8,025,550 |
| 2025-02-18 | $6.47 | $6.49 | $6.31 | $6.35 | $6.35 | 10,626,200 |
| 2025-02-17 | $6.49 | $6.51 | $6.42 | $6.49 | $6.49 | 9,806,930 |
| 2025-02-14 | $6.51 | $6.56 | $6.45 | $6.48 | $6.48 | 9,214,130 |
| 2025-02-13 | $6.51 | $6.58 | $6.49 | $6.54 | $6.54 | 11,592,580 |
| 2025-02-12 | $6.51 | $6.54 | $6.44 | $6.50 | $6.50 | 9,446,370 |
| 2025-02-11 | $6.59 | $6.61 | $6.45 | $6.51 | $6.51 | 9,641,720 |
| 2025-02-10 | $6.49 | $6.60 | $6.47 | $6.57 | $6.57 | 13,146,430 |
| 2025-02-07 | $6.42 | $6.54 | $6.37 | $6.48 | $6.48 | 12,836,860 |
| 2025-02-06 | $6.42 | $6.48 | $6.33 | $6.42 | $6.42 | 10,706,490 |
| 2025-02-05 | $6.60 | $6.64 | $6.41 | $6.43 | $6.43 | 8,985,140 |
| 2025-01-27 | $6.52 | $6.67 | $6.52 | $6.58 | $6.58 | 9,116,660 |
| 2025-01-24 | $6.42 | $6.53 | $6.42 | $6.52 | $6.52 | 7,795,740 |
| 2025-01-23 | $6.53 | $6.58 | $6.46 | $6.47 | $6.47 | 9,127,650 |
| 2025-01-22 | $6.56 | $6.62 | $6.44 | $6.46 | $6.46 | 8,571,400 |
| 2025-01-21 | $6.68 | $6.71 | $6.57 | $6.59 | $6.59 | 5,683,160 |
| 2025-01-20 | $6.65 | $6.71 | $6.64 | $6.67 | $6.67 | 7,411,100 |
| 2025-01-17 | $6.52 | $6.66 | $6.47 | $6.63 | $6.63 | 8,539,350 |
| 2025-01-16 | $6.52 | $6.65 | $6.49 | $6.56 | $6.56 | 11,716,870 |
| 2025-01-15 | $6.46 | $6.51 | $6.40 | $6.49 | $6.49 | 9,812,550 |
| 2025-01-14 | $6.30 | $6.45 | $6.28 | $6.44 | $6.44 | 13,364,200 |
| 2025-01-13 | $6.25 | $6.29 | $6.14 | $6.28 | $6.28 | 10,905,550 |
| 2025-01-09 | $6.53 | $6.61 | $6.45 | $6.46 | $6.46 | 8,426,720 |
| 2025-01-08 | $6.57 | $6.61 | $6.40 | $6.53 | $6.53 | 11,002,360 |
| 2025-01-07 | $6.70 | $6.71 | $6.55 | $6.61 | $6.61 | 11,864,470 |
| 2025-01-06 | $6.67 | $6.78 | $6.51 | $6.68 | $6.68 | 14,781,320 |
| 2025-01-03 | $6.94 | $6.99 | $6.68 | $6.71 | $6.71 | 16,983,040 |
| 2025-01-02 | $6.94 | $7.10 | $6.88 | $6.94 | $6.94 | 20,120,490 |
| 2024-12-31 | $7.05 | $7.14 | $6.94 | $6.94 | $6.94 | 14,731,670 |
| 2024-12-30 | $7.20 | $7.20 | $6.98 | $7.07 | $7.07 | 15,569,500 |
| 2024-12-27 | $7.02 | $7.23 | $6.98 | $7.21 | $7.21 | 14,996,800 |
| 2024-12-26 | $7.02 | $7.12 | $7.02 | $7.04 | $7.04 | 12,561,400 |
| 2024-12-25 | $7.07 | $7.12 | $6.93 | $7.08 | $7.08 | 11,156,900 |
| 2024-12-24 | $6.98 | $7.08 | $6.93 | $7.07 | $7.07 | 10,079,780 |
| 2024-12-23 | $7.14 | $7.18 | $6.92 | $6.92 | $6.92 | 14,844,090 |
| 2024-12-20 | $7.11 | $7.24 | $7.11 | $7.15 | $7.15 | 12,327,460 |
| 2024-12-19 | $7.12 | $7.18 | $7.00 | $7.11 | $7.11 | 13,729,700 |
| 2024-12-18 | $7.27 | $7.31 | $7.17 | $7.17 | $7.17 | 14,645,110 |
| 2024-12-17 | $7.44 | $7.49 | $7.23 | $7.26 | $7.26 | 17,183,700 |
| 2024-12-16 | $7.54 | $7.58 | $7.41 | $7.48 | $7.48 | 16,834,360 |
| 2024-12-13 | $7.66 | $7.70 | $7.51 | $7.55 | $7.55 | 25,620,740 |
| 2024-12-12 | $7.54 | $7.77 | $7.45 | $7.74 | $7.74 | 37,093,870 |
| 2024-12-11 | $7.29 | $7.54 | $7.27 | $7.53 | $7.53 | 27,550,580 |
| 2024-12-10 | $7.35 | $7.41 | $7.26 | $7.26 | $7.26 | 21,194,800 |
| 2024-12-09 | $7.23 | $7.32 | $7.15 | $7.19 | $7.19 | 13,465,700 |
| 2024-12-06 | $7.17 | $7.26 | $7.14 | $7.25 | $7.25 | 10,909,700 |
| 2024-12-05 | $7.23 | $7.23 | $7.13 | $7.15 | $7.15 | 10,431,340 |
| 2024-12-04 | $7.31 | $7.38 | $7.21 | $7.25 | $7.25 | 12,913,270 |
| 2024-12-03 | $7.32 | $7.38 | $7.25 | $7.30 | $7.30 | 14,940,370 |
| 2024-12-02 | $7.21 | $7.37 | $7.20 | $7.31 | $7.31 | 18,826,830 |
| 2024-11-29 | $7.13 | $7.26 | $7.12 | $7.21 | $7.21 | 16,382,620 |
| 2024-11-28 | $7.06 | $7.17 | $7.03 | $7.14 | $7.14 | 13,079,710 |
| 2024-11-27 | $6.97 | $7.06 | $6.87 | $7.06 | $7.06 | 14,250,490 |
| 2024-11-26 | $6.91 | $7.04 | $6.88 | $6.98 | $6.98 | 10,213,400 |
| 2024-11-25 | $6.80 | $6.94 | $6.78 | $6.92 | $6.92 | 11,315,970 |
| 2024-11-22 | $7.00 | $7.03 | $6.78 | $6.80 | $6.80 | 12,429,710 |
| 2024-11-21 | $7.06 | $7.09 | $6.98 | $7.03 | $7.03 | 10,109,810 |
| 2024-11-20 | $7.03 | $7.09 | $7.00 | $7.06 | $7.06 | 9,352,660 |
| 2024-11-19 | $7.03 | $7.07 | $6.95 | $7.05 | $7.05 | 10,507,770 |
| 2024-11-18 | $7.05 | $7.12 | $6.96 | $6.98 | $6.98 | 14,270,230 |
| 2024-11-15 | $6.98 | $7.16 | $6.98 | $7.01 | $7.01 | 10,748,160 |
| 2024-11-14 | $7.20 | $7.24 | $7.08 | $7.11 | $7.11 | 12,502,960 |
| 2024-11-13 | $7.20 | $7.31 | $7.14 | $7.24 | $7.24 | 16,559,910 |
| 2024-11-12 | $7.20 | $7.26 | $7.11 | $7.17 | $7.17 | 17,247,200 |
| 2024-11-11 | $7.22 | $7.29 | $7.13 | $7.21 | $7.21 | 16,084,840 |
| 2024-11-08 | $7.30 | $7.36 | $7.19 | $7.28 | $7.28 | 22,233,000 |
| 2024-11-07 | $7.10 | $7.34 | $7.08 | $7.30 | $7.30 | 23,800,390 |
| 2024-11-06 | $7.17 | $7.17 | $7.05 | $7.11 | $7.11 | 19,157,040 |
| 2024-11-05 | $7.15 | $7.19 | $7.09 | $7.17 | $7.17 | 23,135,750 |
| 2024-11-04 | $7.05 | $7.15 | $6.98 | $7.15 | $7.15 | 24,703,900 |
| 2024-11-01 | $6.90 | $7.06 | $6.87 | $6.99 | $6.99 | 27,420,330 |
| 2024-10-31 | $6.92 | $7.03 | $6.83 | $6.92 | $6.92 | 22,854,650 |
| 2024-10-30 | $6.69 | $6.81 | $6.64 | $6.80 | $6.80 | 14,477,040 |
| 2024-10-29 | $6.86 | $6.88 | $6.66 | $6.70 | $6.70 | 13,417,790 |
| 2024-10-28 | $6.66 | $6.86 | $6.65 | $6.86 | $6.86 | 15,606,020 |
| 2024-10-25 | $6.60 | $6.67 | $6.59 | $6.67 | $6.67 | 12,043,300 |
| 2024-10-24 | $6.58 | $6.69 | $6.52 | $6.60 | $6.60 | 13,985,020 |
| 2024-10-23 | $6.60 | $6.63 | $6.55 | $6.60 | $6.60 | 14,165,630 |
| 2024-10-22 | $6.46 | $6.55 | $6.43 | $6.54 | $6.54 | 14,164,680 |
| 2024-10-21 | $6.47 | $6.53 | $6.41 | $6.47 | $6.47 | 13,030,210 |
| 2024-10-18 | $6.40 | $6.54 | $6.36 | $6.47 | $6.47 | 17,840,900 |
| 2024-10-17 | $6.49 | $6.53 | $6.40 | $6.40 | $6.40 | 11,490,800 |
| 2024-10-16 | $6.48 | $6.56 | $6.40 | $6.47 | $6.47 | 17,402,830 |
| 2024-10-15 | $6.58 | $6.87 | $6.49 | $6.56 | $6.56 | 23,298,370 |
| 2024-10-14 | $6.56 | $6.63 | $6.45 | $6.59 | $6.59 | 12,894,470 |
| 2024-10-11 | $6.70 | $6.76 | $6.47 | $6.57 | $6.57 | 14,186,100 |
| 2024-10-10 | $6.66 | $6.85 | $6.66 | $6.69 | $6.69 | 19,558,850 |
| 2024-10-09 | $7.02 | $7.02 | $6.61 | $6.62 | $6.62 | 28,438,350 |
| 2024-10-08 | $7.62 | $7.68 | $6.90 | $7.12 | $7.12 | 55,429,250 |
| 2024-09-30 | $6.65 | $7.00 | $6.50 | $7.00 | $7.00 | 47,825,050 |
| 2024-09-27 | $6.45 | $6.54 | $6.34 | $6.50 | $6.50 | 14,553,810 |
| 2024-09-26 | $6.09 | $6.36 | $6.08 | $6.36 | $6.36 | 14,281,780 |
| 2024-09-25 | $6.18 | $6.27 | $6.10 | $6.11 | $6.11 | 9,991,750 |
| 2024-09-24 | $6.00 | $6.14 | $5.98 | $6.14 | $6.14 | 7,685,260 |
| 2024-09-23 | $5.99 | $6.04 | $5.94 | $5.97 | $5.97 | 4,714,840 |
| 2024-09-20 | $6.04 | $6.06 | $5.96 | $6.02 | $6.02 | 4,623,020 |
| 2024-09-19 | $5.90 | $6.11 | $5.87 | $6.05 | $6.05 | 7,894,700 |
| 2024-09-18 | $5.91 | $5.92 | $5.80 | $5.89 | $5.89 | 3,991,510 |
| 2024-09-13 | $5.95 | $5.99 | $5.91 | $5.92 | $5.92 | 4,779,200 |
| 2024-09-12 | $6.03 | $6.05 | $5.93 | $5.94 | $5.94 | 4,562,550 |
| 2024-09-11 | $6.03 | $6.09 | $5.99 | $6.04 | $6.04 | 5,482,700 |
| 2024-09-10 | $6.07 | $6.09 | $5.95 | $6.04 | $6.04 | 6,873,990 |
| 2024-09-09 | $6.08 | $6.17 | $6.02 | $6.07 | $6.07 | 7,394,290 |
| 2024-09-06 | $6.11 | $6.15 | $6.05 | $6.07 | $6.07 | 6,451,070 |
| 2024-09-05 | $6.04 | $6.15 | $6.03 | $6.11 | $6.11 | 6,654,250 |
| 2024-09-04 | $6.04 | $6.08 | $6.01 | $6.04 | $6.04 | 5,881,900 |
| 2024-09-03 | $6.03 | $6.10 | $5.98 | $6.05 | $6.05 | 7,407,330 |
| 2024-09-02 | $6.05 | $6.05 | $5.98 | $6.02 | $6.02 | 11,647,540 |
| 2024-08-30 | $5.75 | $6.06 | $5.71 | $6.02 | $6.02 | 19,872,850 |
| 2024-08-29 | $5.63 | $5.75 | $5.62 | $5.75 | $5.75 | 5,650,010 |
| 2024-08-28 | $5.60 | $5.69 | $5.56 | $5.65 | $5.65 | 3,839,150 |
| 2024-08-27 | $5.58 | $5.64 | $5.55 | $5.60 | $5.60 | 4,503,500 |
| 2024-08-26 | $5.52 | $5.65 | $5.48 | $5.62 | $5.62 | 5,267,260 |
| 2024-08-23 | $5.54 | $5.60 | $5.47 | $5.50 | $5.50 | 3,828,900 |
| 2024-08-22 | $5.61 | $5.65 | $5.50 | $5.52 | $5.52 | 4,266,400 |
| 2024-08-21 | $5.65 | $5.67 | $5.59 | $5.61 | $5.61 | 3,403,100 |
| 2024-08-20 | $5.75 | $5.75 | $5.65 | $5.67 | $5.67 | 5,081,800 |
| 2024-08-19 | $5.70 | $5.76 | $5.68 | $5.72 | $5.72 | 3,214,200 |
| 2024-08-16 | $5.80 | $5.81 | $5.70 | $5.71 | $5.71 | 4,675,650 |
| 2024-08-15 | $5.75 | $5.85 | $5.74 | $5.78 | $5.78 | 4,824,940 |
| 2024-08-14 | $5.80 | $5.83 | $5.75 | $5.77 | $5.77 | 4,026,400 |
| 2024-08-13 | $5.85 | $5.87 | $5.76 | $5.83 | $5.83 | 4,445,250 |
| 2024-08-12 | $5.82 | $5.92 | $5.80 | $5.86 | $5.86 | 5,887,350 |
| 2024-08-09 | $5.88 | $5.89 | $5.80 | $5.81 | $5.81 | 5,381,290 |
| 2024-08-08 | $5.72 | $5.87 | $5.72 | $5.86 | $5.86 | 8,942,000 |
| 2024-08-07 | $5.77 | $5.77 | $5.70 | $5.75 | $5.75 | 5,729,410 |
| 2024-08-06 | $5.76 | $5.80 | $5.72 | $5.79 | $5.79 | 5,523,900 |
| 2024-08-05 | $5.69 | $5.83 | $5.68 | $5.71 | $5.71 | 8,927,400 |
| 2024-08-02 | $5.68 | $5.79 | $5.67 | $5.70 | $5.70 | 6,263,860 |
| 2024-08-01 | $5.75 | $5.79 | $5.70 | $5.71 | $5.71 | 5,561,240 |
| 2024-07-31 | $5.62 | $5.76 | $5.62 | $5.75 | $5.75 | 8,715,400 |
| 2024-07-30 | $5.59 | $5.62 | $5.56 | $5.62 | $5.62 | 4,985,200 |
| 2024-07-29 | $5.57 | $5.60 | $5.54 | $5.58 | $5.58 | 4,945,620 |
| 2024-07-26 | $5.51 | $5.57 | $5.50 | $5.56 | $5.56 | 4,237,520 |
| 2024-07-25 | $5.41 | $5.55 | $5.41 | $5.51 | $5.51 | 4,331,570 |
| 2024-07-24 | $5.48 | $5.52 | $5.40 | $5.44 | $5.44 | 4,839,390 |
| 2024-07-23 | $5.59 | $5.60 | $5.48 | $5.48 | $5.48 | 4,586,800 |
| 2024-07-22 | $5.59 | $5.61 | $5.54 | $5.59 | $5.59 | 4,463,910 |
| 2024-07-19 | $5.60 | $5.65 | $5.58 | $5.60 | $5.60 | 5,088,600 |
| 2024-07-18 | $5.59 | $5.66 | $5.54 | $5.65 | $5.65 | 6,206,470 |
| 2024-07-17 | $5.56 | $5.72 | $5.55 | $5.66 | $5.66 | 9,126,900 |
| 2024-07-16 | $5.56 | $5.59 | $5.51 | $5.55 | $5.55 | 4,529,100 |
| 2024-07-15 | $5.48 | $5.60 | $5.48 | $5.57 | $5.57 | 7,510,280 |
| 2024-07-12 | $5.55 | $5.57 | $5.47 | $5.51 | $5.51 | 5,238,210 |
| 2024-07-11 | $5.43 | $5.51 | $5.40 | $5.50 | $5.50 | 6,838,700 |
| 2024-07-10 | $5.36 | $5.40 | $5.28 | $5.37 | $5.37 | 5,492,500 |
| 2024-07-09 | $5.33 | $5.39 | $5.24 | $5.35 | $5.35 | 5,868,510 |
| 2024-07-08 | $5.46 | $5.50 | $5.29 | $5.31 | $5.31 | 7,469,490 |
| 2024-07-05 | $5.47 | $5.52 | $5.42 | $5.50 | $5.50 | 4,821,700 |
| 2024-07-04 | $5.65 | $5.66 | $5.44 | $5.46 | $5.46 | 7,213,800 |
| 2024-07-03 | $5.60 | $5.69 | $5.60 | $5.65 | $5.65 | 5,473,350 |
| 2024-07-02 | $5.60 | $5.63 | $5.56 | $5.62 | $5.62 | 7,122,060 |
| 2024-07-01 | $5.53 | $5.61 | $5.49 | $5.60 | $5.60 | 5,721,170 |
| 2024-06-28 | $5.49 | $5.57 | $5.48 | $5.51 | $5.51 | 5,696,540 |
| 2024-06-27 | $5.61 | $5.64 | $5.49 | $5.49 | $5.49 | 6,773,130 |
| 2024-06-26 | $5.55 | $5.64 | $5.53 | $5.62 | $5.62 | 6,158,330 |
| 2024-06-25 | $5.61 | $5.65 | $5.54 | $5.56 | $5.56 | 6,584,220 |
| 2024-06-24 | $5.73 | $5.78 | $5.59 | $5.60 | $5.60 | 7,527,560 |
| 2024-06-21 | $5.80 | $5.85 | $5.78 | $5.81 | $5.81 | 3,995,400 |
| 2024-06-20 | $5.93 | $5.94 | $5.78 | $5.79 | $5.79 | 8,200,540 |
| 2024-06-19 | $6.00 | $6.05 | $5.94 | $5.94 | $5.94 | 6,881,340 |
| 2024-06-18 | $5.99 | $6.09 | $5.98 | $6.04 | $6.04 | 7,807,160 |
| 2024-06-17 | $6.02 | $6.02 | $5.94 | $5.95 | $5.95 | 4,812,630 |
| 2024-06-14 | $5.92 | $6.01 | $5.89 | $6.01 | $6.01 | 6,601,940 |
| 2024-06-13 | $6.01 | $6.01 | $5.91 | $5.93 | $5.93 | 6,660,190 |
| 2024-06-12 | $6.02 | $6.05 | $5.96 | $6.00 | $6.00 | 6,277,410 |
| 2024-06-11 | $6.01 | $6.04 | $5.96 | $6.01 | $6.01 | 6,635,610 |
| 2024-06-07 | $5.96 | $6.05 | $5.92 | $6.05 | $6.05 | 8,020,610 |
| 2024-06-06 | $6.01 | $6.03 | $5.86 | $5.92 | $5.92 | 10,547,260 |
| 2024-06-05 | $6.13 | $6.20 | $6.04 | $6.05 | $6.05 | 10,787,630 |
| 2024-06-04 | $6.12 | $6.16 | $6.07 | $6.14 | $6.14 | 7,945,590 |
| 2024-06-03 | $6.26 | $6.32 | $6.13 | $6.16 | $6.16 | 11,932,000 |
| 2024-05-31 | $6.24 | $6.29 | $6.20 | $6.26 | $6.26 | 9,446,220 |
| 2024-05-30 | $6.26 | $6.35 | $6.22 | $6.26 | $6.26 | 9,017,000 |
| 2024-05-29 | $6.27 | $6.37 | $6.26 | $6.28 | $6.28 | 8,695,700 |
| 2024-05-28 | $6.44 | $6.44 | $6.23 | $6.26 | $6.26 | 12,126,570 |
| 2024-05-27 | $6.52 | $6.53 | $6.38 | $6.46 | $6.46 | 10,695,010 |
| 2024-05-24 | $6.40 | $6.59 | $6.36 | $6.52 | $6.52 | 14,691,510 |
| 2024-05-23 | $6.59 | $6.67 | $6.38 | $6.40 | $6.40 | 16,348,360 |
| 2024-05-22 | $6.55 | $6.63 | $6.50 | $6.53 | $6.53 | 7,609,230 |
| 2024-05-21 | $6.59 | $6.68 | $6.49 | $6.56 | $6.56 | 11,261,400 |
| 2024-05-20 | $6.51 | $6.64 | $6.50 | $6.58 | $6.58 | 11,511,010 |
| 2024-05-17 | $6.44 | $6.55 | $6.41 | $6.52 | $6.52 | 8,852,500 |
| 2024-05-16 | $6.37 | $6.49 | $6.37 | $6.43 | $6.43 | 7,523,430 |
| 2024-05-15 | $6.51 | $6.51 | $6.37 | $6.39 | $6.39 | 7,082,480 |
| 2024-05-14 | $6.43 | $6.56 | $6.40 | $6.51 | $6.51 | 13,038,100 |
| 2024-05-13 | $6.40 | $6.44 | $6.32 | $6.41 | $6.41 | 7,650,000 |
| 2024-05-10 | $6.41 | $6.46 | $6.37 | $6.41 | $6.41 | 7,552,810 |
| 2024-05-09 | $6.35 | $6.45 | $6.34 | $6.40 | $6.40 | 8,893,730 |
| 2024-05-08 | $6.42 | $6.43 | $6.34 | $6.37 | $6.37 | 8,140,720 |
| 2024-05-07 | $6.47 | $6.47 | $6.33 | $6.43 | $6.43 | 10,044,000 |
| 2024-05-06 | $6.39 | $6.49 | $6.39 | $6.47 | $6.47 | 11,550,780 |
| 2024-04-30 | $6.32 | $6.39 | $6.31 | $6.35 | $6.35 | 8,426,360 |
| 2024-04-29 | $6.12 | $6.35 | $6.10 | $6.35 | $6.35 | 12,888,500 |
| 2024-04-26 | $6.09 | $6.17 | $6.07 | $6.16 | $6.16 | 7,230,100 |
| 2024-04-25 | $6.13 | $6.17 | $6.09 | $6.11 | $6.11 | 6,295,460 |
| 2024-04-24 | $6.22 | $6.23 | $6.10 | $6.17 | $6.17 | 5,478,400 |
| 2024-04-23 | $6.20 | $6.26 | $6.18 | $6.22 | $6.22 | 6,274,000 |
| 2024-04-22 | $6.09 | $6.29 | $6.08 | $6.22 | $6.22 | 8,921,600 |
| 2024-04-19 | $6.10 | $6.17 | $6.08 | $6.12 | $6.12 | 6,347,380 |
| 2024-04-18 | $6.13 | $6.21 | $6.09 | $6.12 | $6.12 | 9,432,330 |
| 2024-04-17 | $5.92 | $6.14 | $5.92 | $6.14 | $6.14 | 9,442,500 |
| 2024-04-16 | $6.08 | $6.14 | $5.90 | $5.92 | $5.92 | 13,420,660 |
| 2024-04-15 | $6.22 | $6.28 | $6.03 | $6.13 | $6.13 | 9,666,080 |
| 2024-04-12 | $6.30 | $6.33 | $6.19 | $6.22 | $6.22 | 8,408,700 |
| 2024-04-11 | $6.32 | $6.41 | $6.28 | $6.32 | $6.32 | 7,526,680 |
| 2024-04-10 | $6.50 | $6.52 | $6.32 | $6.35 | $6.35 | 8,041,970 |
| 2024-04-09 | $6.37 | $6.55 | $6.31 | $6.51 | $6.51 | 13,867,580 |
| 2024-04-08 | $6.44 | $6.49 | $6.39 | $6.39 | $6.39 | 11,878,680 |
| 2024-04-03 | $6.32 | $6.44 | $6.28 | $6.43 | $6.43 | 10,647,960 |
| 2024-04-02 | $6.37 | $6.37 | $6.29 | $6.32 | $6.32 | 8,184,170 |
| 2024-04-01 | $6.19 | $6.35 | $6.19 | $6.34 | $6.34 | 12,005,380 |
| 2024-03-29 | $6.08 | $6.18 | $6.04 | $6.18 | $6.18 | 7,741,770 |
| 2024-03-28 | $6.08 | $6.15 | $6.00 | $6.08 | $6.08 | 10,878,500 |
| 2024-03-27 | $6.24 | $6.31 | $6.12 | $6.14 | $6.14 | 6,576,570 |
| 2024-03-26 | $6.18 | $6.26 | $6.14 | $6.23 | $6.23 | 5,151,260 |
| 2024-03-25 | $6.28 | $6.32 | $6.17 | $6.19 | $6.19 | 7,073,650 |
| 2024-03-22 | $6.50 | $6.51 | $6.28 | $6.32 | $6.32 | 11,998,090 |
| 2024-03-21 | $6.34 | $6.52 | $6.34 | $6.49 | $6.49 | 16,968,180 |
| 2024-03-20 | $6.24 | $6.37 | $6.22 | $6.34 | $6.34 | 10,854,540 |
| 2024-03-19 | $6.22 | $6.30 | $6.21 | $6.24 | $6.24 | 9,630,130 |
| 2024-03-18 | $6.18 | $6.23 | $6.14 | $6.23 | $6.23 | 8,097,280 |
| 2024-03-15 | $6.08 | $6.19 | $6.07 | $6.18 | $6.18 | 7,918,090 |
| 2024-03-14 | $6.08 | $6.16 | $6.04 | $6.10 | $6.10 | 7,451,960 |
| 2024-03-13 | $6.17 | $6.17 | $6.08 | $6.11 | $6.11 | 7,281,920 |
| 2024-03-12 | $6.10 | $6.18 | $6.07 | $6.18 | $6.18 | 9,359,970 |
| 2024-03-11 | $5.98 | $6.09 | $5.96 | $6.09 | $6.09 | 8,159,590 |
| 2024-03-08 | $6.01 | $6.05 | $5.91 | $6.00 | $6.00 | 9,025,800 |
| 2024-03-07 | $6.02 | $6.11 | $6.00 | $6.02 | $6.02 | 7,151,650 |
| 2024-03-06 | $6.00 | $6.06 | $5.99 | $6.01 | $6.01 | 6,277,440 |
| 2024-03-05 | $6.05 | $6.07 | $6.01 | $6.03 | $6.03 | 6,216,160 |
| 2024-03-04 | $6.11 | $6.15 | $6.03 | $6.08 | $6.08 | 7,717,420 |
| 2024-03-01 | $6.17 | $6.20 | $6.10 | $6.13 | $6.13 | 8,349,230 |
| 2024-02-29 | $6.04 | $6.18 | $6.02 | $6.18 | $6.18 | 8,954,300 |
| 2024-02-28 | $6.23 | $6.35 | $6.06 | $6.06 | $6.06 | 15,557,340 |
| 2024-02-27 | $6.14 | $6.23 | $6.10 | $6.23 | $6.23 | 10,279,210 |
| 2024-02-26 | $6.15 | $6.22 | $6.09 | $6.16 | $6.16 | 9,390,730 |
| 2024-02-23 | $6.10 | $6.15 | $6.05 | $6.15 | $6.15 | 8,033,450 |
| 2024-02-22 | $6.01 | $6.14 | $6.01 | $6.13 | $6.13 | 7,176,970 |
| 2024-02-21 | $6.03 | $6.21 | $5.98 | $6.06 | $6.06 | 10,672,800 |
| 2024-02-20 | $6.03 | $6.07 | $5.93 | $6.05 | $6.05 | 8,554,310 |
| 2024-02-19 | $6.21 | $6.23 | $5.95 | $6.03 | $6.03 | 14,255,100 |
| 2024-02-08 | $5.94 | $6.26 | $5.92 | $6.14 | $6.14 | 15,025,020 |
| 2024-02-07 | $5.80 | $5.95 | $5.73 | $5.91 | $5.91 | 12,479,620 |
| 2024-02-06 | $5.37 | $5.89 | $5.25 | $5.79 | $5.79 | 13,363,170 |
| 2024-02-05 | $5.80 | $5.81 | $5.32 | $5.42 | $5.42 | 16,259,690 |
| 2024-02-02 | $5.97 | $6.13 | $5.70 | $5.80 | $5.80 | 13,923,090 |
| 2024-02-01 | $6.04 | $6.10 | $5.85 | $5.96 | $5.96 | 13,296,540 |
| 2024-01-31 | $6.29 | $6.32 | $6.01 | $6.08 | $6.08 | 14,844,130 |
| 2024-01-30 | $6.61 | $6.65 | $6.37 | $6.39 | $6.39 | 11,065,320 |
| 2024-01-29 | $6.84 | $6.86 | $6.61 | $6.69 | $6.69 | 14,524,980 |
| 2024-01-26 | $6.75 | $6.93 | $6.68 | $6.83 | $6.83 | 17,534,730 |
| 2024-01-25 | $6.50 | $6.88 | $6.46 | $6.78 | $6.78 | 21,290,390 |
| 2024-01-24 | $6.28 | $6.78 | $6.26 | $6.57 | $6.57 | 17,081,070 |
| 2024-01-23 | $6.14 | $6.27 | $6.06 | $6.27 | $6.27 | 7,830,610 |
| 2024-01-22 | $6.54 | $6.55 | $6.13 | $6.13 | $6.13 | 9,382,400 |
| 2024-01-19 | $6.56 | $6.61 | $6.50 | $6.53 | $6.53 | 4,889,220 |
| 2024-01-18 | $6.68 | $6.69 | $6.38 | $6.58 | $6.58 | 13,576,010 |
| 2024-01-17 | $6.80 | $6.83 | $6.66 | $6.67 | $6.67 | 5,452,990 |
| 2024-01-16 | $6.85 | $6.90 | $6.75 | $6.83 | $6.83 | 4,955,160 |
| 2024-01-15 | $6.80 | $6.87 | $6.80 | $6.81 | $6.81 | 4,553,000 |
| 2024-01-12 | $6.80 | $6.97 | $6.78 | $6.84 | $6.84 | 9,796,500 |
| 2024-01-11 | $6.75 | $6.85 | $6.74 | $6.80 | $6.80 | 9,045,810 |
| 2024-01-10 | $6.67 | $6.76 | $6.63 | $6.75 | $6.75 | 6,845,650 |
| 2024-01-09 | $6.61 | $6.70 | $6.59 | $6.67 | $6.67 | 5,383,600 |
| 2024-01-08 | $6.71 | $6.71 | $6.59 | $6.60 | $6.60 | 7,377,590 |
| 2024-01-05 | $6.82 | $6.82 | $6.69 | $6.70 | $6.70 | 5,933,710 |
| 2024-01-04 | $6.81 | $6.84 | $6.76 | $6.81 | $6.81 | 4,269,710 |
| 2024-01-03 | $6.80 | $6.86 | $6.79 | $6.81 | $6.81 | 4,713,700 |
| 2024-01-02 | $6.84 | $6.86 | $6.80 | $6.82 | $6.82 | 6,878,500 |
| 2024-01-01 | $6.81 | $6.81 | $6.81 | $6.81 | $6.81 | 0 |
| 2023-12-29 | $6.80 | $6.83 | $6.78 | $6.81 | $6.81 | 6,488,520 |
| 2023-12-28 | $6.70 | $6.83 | $6.68 | $6.80 | $6.80 | 8,061,610 |
| 2023-12-27 | $6.62 | $6.74 | $6.59 | $6.74 | $6.74 | 6,489,850 |
| 2023-12-26 | $6.64 | $6.69 | $6.60 | $6.61 | $6.61 | 4,237,980 |
| 2023-12-25 | $6.69 | $6.69 | $6.63 | $6.67 | $6.67 | 4,557,070 |
| 2023-12-22 | $6.69 | $6.74 | $6.66 | $6.69 | $6.69 | 6,222,390 |
| 2023-12-21 | $6.72 | $6.73 | $6.62 | $6.71 | $6.71 | 6,394,410 |
| 2023-12-20 | $6.79 | $6.81 | $6.70 | $6.70 | $6.70 | 6,223,660 |
| 2023-12-19 | $6.80 | $6.82 | $6.72 | $6.78 | $6.78 | 8,396,000 |
| 2023-12-18 | $6.93 | $6.98 | $6.80 | $6.84 | $6.84 | 10,419,480 |
| 2023-12-15 | $6.97 | $7.03 | $6.94 | $6.97 | $6.97 | 10,161,990 |
| 2023-12-14 | $6.93 | $7.15 | $6.90 | $7.02 | $7.02 | 15,444,730 |
| 2023-12-13 | $6.98 | $7.01 | $6.91 | $6.91 | $6.91 | 7,318,870 |
| 2023-12-12 | $6.93 | $7.01 | $6.93 | $7.00 | $7.00 | 7,375,170 |
| 2023-12-11 | $6.88 | $6.98 | $6.82 | $6.95 | $6.95 | 11,081,890 |
| 2023-12-08 | $7.15 | $7.15 | $6.93 | $6.93 | $6.93 | 16,615,750 |
| 2023-12-07 | $7.19 | $7.19 | $7.05 | $7.14 | $7.14 | 14,797,230 |
| 2023-12-06 | $7.10 | $7.24 | $7.03 | $7.21 | $7.21 | 18,734,900 |
| 2023-12-05 | $7.11 | $7.25 | $7.10 | $7.13 | $7.13 | 17,851,080 |
| 2023-12-04 | $7.11 | $7.14 | $7.06 | $7.13 | $7.13 | 10,863,110 |
| 2023-12-01 | $7.09 | $7.16 | $7.06 | $7.12 | $7.12 | 14,654,610 |
| 2023-11-30 | $7.03 | $7.10 | $6.99 | $7.09 | $7.09 | 9,106,990 |
| 2023-11-29 | $7.08 | $7.09 | $7.01 | $7.03 | $7.03 | 5,642,800 |
| 2023-11-28 | $7.07 | $7.09 | $7.01 | $7.08 | $7.08 | 6,158,580 |
| 2023-11-27 | $7.10 | $7.11 | $7.04 | $7.07 | $7.07 | 9,274,710 |
| 2023-11-24 | $7.08 | $7.17 | $7.06 | $7.12 | $7.12 | 13,629,600 |
| 2023-11-23 | $7.03 | $7.09 | $7.03 | $7.08 | $7.08 | 6,923,560 |
| 2023-11-22 | $7.05 | $7.10 | $7.03 | $7.04 | $7.04 | 8,154,050 |
| 2023-11-21 | $7.04 | $7.08 | $7.03 | $7.04 | $7.04 | 8,193,410 |
| 2023-11-20 | $6.98 | $7.06 | $6.96 | $7.04 | $7.04 | 9,544,950 |
| 2023-11-17 | $6.95 | $7.00 | $6.92 | $6.97 | $6.97 | 6,397,330 |
| 2023-11-16 | $7.00 | $7.00 | $6.93 | $6.96 | $6.96 | 6,002,300 |
| 2023-11-15 | $6.99 | $7.02 | $6.97 | $7.01 | $7.01 | 8,075,610 |
| 2023-11-14 | $6.97 | $7.00 | $6.92 | $6.96 | $6.96 | 7,611,500 |
| 2023-11-13 | $6.95 | $6.98 | $6.92 | $6.97 | $6.97 | 6,592,060 |
| 2023-11-10 | $6.93 | $6.97 | $6.90 | $6.96 | $6.96 | 6,825,470 |
| 2023-11-09 | $6.97 | $7.01 | $6.95 | $6.96 | $6.96 | 7,450,650 |
| 2023-11-08 | $7.05 | $7.06 | $6.96 | $6.99 | $6.99 | 10,591,380 |
| 2023-11-07 | $7.06 | $7.06 | $7.01 | $7.04 | $7.04 | 7,320,030 |
| 2023-11-06 | $7.06 | $7.07 | $7.00 | $7.06 | $7.06 | 10,538,980 |
| 2023-11-03 | $6.97 | $7.04 | $6.97 | $6.99 | $6.99 | 7,040,310 |
| 2023-11-02 | $7.03 | $7.05 | $6.97 | $6.97 | $6.97 | 8,113,090 |
| 2023-11-01 | $6.99 | $7.04 | $6.96 | $7.02 | $7.02 | 11,216,370 |
| 2023-10-31 | $7.03 | $7.06 | $6.96 | $6.98 | $6.98 | 13,145,800 |
| 2023-10-30 | $7.13 | $7.17 | $7.09 | $7.14 | $7.14 | 8,985,380 |
| 2023-10-27 | $6.99 | $7.15 | $6.98 | $7.13 | $7.13 | 12,179,190 |
| 2023-10-26 | $6.95 | $7.01 | $6.91 | $6.99 | $6.99 | 5,279,700 |
| 2023-10-25 | $6.88 | $7.00 | $6.87 | $6.97 | $6.97 | 7,946,730 |
| 2023-10-24 | $6.72 | $6.87 | $6.71 | $6.83 | $6.83 | 8,136,390 |
| 2023-10-23 | $6.83 | $6.87 | $6.69 | $6.74 | $6.74 | 6,888,340 |
| 2023-10-20 | $6.85 | $6.90 | $6.83 | $6.84 | $6.84 | 4,963,100 |
| 2023-10-19 | $6.92 | $6.98 | $6.86 | $6.86 | $6.86 | 9,059,530 |
| 2023-10-18 | $7.03 | $7.05 | $6.94 | $6.95 | $6.95 | 6,437,480 |
| 2023-10-17 | $7.02 | $7.05 | $6.98 | $7.04 | $7.04 | 5,686,600 |
| 2023-10-16 | $7.06 | $7.08 | $7.00 | $7.02 | $7.02 | 5,915,480 |
| 2023-10-13 | $7.10 | $7.11 | $7.00 | $7.06 | $7.06 | 7,526,540 |
| 2023-10-12 | $7.09 | $7.14 | $7.08 | $7.13 | $7.13 | 7,743,690 |
| 2023-10-11 | $7.11 | $7.15 | $7.05 | $7.06 | $7.06 | 8,949,740 |
| 2023-10-10 | $7.11 | $7.19 | $7.07 | $7.10 | $7.10 | 9,775,950 |
| 2023-10-09 | $7.23 | $7.24 | $7.09 | $7.12 | $7.12 | 12,113,190 |
| 2023-09-28 | $7.36 | $7.40 | $7.21 | $7.23 | $7.23 | 17,379,750 |
| 2023-09-27 | $7.30 | $7.42 | $7.27 | $7.40 | $7.40 | 8,971,460 |
| 2023-09-26 | $7.43 | $7.44 | $7.30 | $7.32 | $7.32 | 7,547,280 |
| 2023-09-25 | $7.41 | $7.48 | $7.38 | $7.44 | $7.44 | 7,731,800 |
| 2023-09-22 | $7.30 | $7.44 | $7.24 | $7.43 | $7.43 | 12,517,120 |
| 2023-09-21 | $7.62 | $7.64 | $7.29 | $7.31 | $7.31 | 21,255,900 |
| 2023-09-20 | $7.61 | $7.68 | $7.58 | $7.61 | $7.61 | 6,717,280 |
| 2023-09-19 | $7.67 | $7.68 | $7.59 | $7.62 | $7.62 | 7,817,920 |
| 2023-09-18 | $7.61 | $7.72 | $7.54 | $7.71 | $7.71 | 9,376,480 |
| 2023-09-15 | $7.63 | $7.70 | $7.59 | $7.63 | $7.63 | 8,380,310 |
| 2023-09-14 | $7.66 | $7.69 | $7.58 | $7.61 | $7.61 | 5,826,800 |
| 2023-09-13 | $7.65 | $7.77 | $7.63 | $7.68 | $7.68 | 9,645,700 |
| 2023-09-12 | $7.65 | $7.74 | $7.63 | $7.67 | $7.67 | 7,779,280 |
| 2023-09-11 | $7.54 | $7.67 | $7.50 | $7.66 | $7.66 | 8,763,650 |
| 2023-09-08 | $7.56 | $7.59 | $7.50 | $7.54 | $7.54 | 5,913,820 |
| 2023-09-07 | $7.62 | $7.72 | $7.56 | $7.58 | $7.58 | 8,865,900 |
| 2023-09-06 | $7.63 | $7.64 | $7.58 | $7.62 | $7.62 | 6,721,100 |
| 2023-09-05 | $7.74 | $7.74 | $7.62 | $7.65 | $7.65 | 7,695,740 |
| 2023-09-04 | $7.65 | $7.76 | $7.63 | $7.76 | $7.76 | 10,235,460 |
| 2023-09-01 | $7.63 | $7.72 | $7.61 | $7.66 | $7.66 | 8,643,420 |
| 2023-08-31 | $7.57 | $7.70 | $7.53 | $7.65 | $7.65 | 10,739,700 |
| 2023-08-30 | $7.59 | $7.68 | $7.57 | $7.60 | $7.60 | 16,913,020 |
| 2023-08-29 | $7.62 | $7.68 | $7.53 | $7.64 | $7.64 | 16,463,630 |
| 2023-08-28 | $7.77 | $7.88 | $7.59 | $7.63 | $7.63 | 16,778,950 |
| 2023-08-25 | $7.62 | $7.69 | $7.52 | $7.54 | $7.54 | 10,108,520 |
| 2023-08-24 | $7.39 | $7.62 | $7.37 | $7.59 | $7.59 | 8,339,410 |
| 2023-08-23 | $7.51 | $7.51 | $7.38 | $7.39 | $7.39 | 5,605,500 |
| 2023-08-22 | $7.51 | $7.59 | $7.40 | $7.47 | $7.47 | 6,983,020 |
| 2023-08-21 | $7.48 | $7.63 | $7.47 | $7.50 | $7.50 | 5,843,340 |
| 2023-08-18 | $7.71 | $7.74 | $7.49 | $7.50 | $7.50 | 8,717,240 |
| 2023-08-17 | $7.57 | $7.74 | $7.53 | $7.73 | $7.73 | 6,025,550 |
| 2023-08-16 | $7.59 | $7.66 | $7.55 | $7.60 | $7.60 | 5,109,400 |
| 2023-08-15 | $7.63 | $7.65 | $7.54 | $7.61 | $7.61 | 5,198,260 |
| 2023-08-14 | $7.64 | $7.68 | $7.55 | $7.63 | $7.63 | 7,980,950 |
| 2023-08-11 | $7.82 | $7.88 | $7.66 | $7.67 | $7.67 | 8,239,330 |
| 2023-08-10 | $7.80 | $7.86 | $7.78 | $7.83 | $7.83 | 5,721,600 |
| 2023-08-09 | $7.86 | $7.89 | $7.81 | $7.82 | $7.82 | 8,242,800 |
| 2023-08-08 | $7.88 | $7.95 | $7.83 | $7.91 | $7.91 | 7,606,200 |
| 2023-08-07 | $7.88 | $7.93 | $7.83 | $7.87 | $7.87 | 10,127,290 |
| 2023-08-04 | $7.96 | $7.99 | $7.87 | $7.88 | $7.88 | 9,521,950 |
| 2023-08-03 | $7.89 | $7.95 | $7.84 | $7.95 | $7.95 | 9,203,450 |
| 2023-08-02 | $7.84 | $7.93 | $7.84 | $7.91 | $7.91 | 9,333,160 |
| 2023-08-01 | $7.90 | $7.97 | $7.86 | $7.88 | $7.88 | 10,599,370 |
| 2023-07-31 | $7.75 | $7.94 | $7.74 | $7.92 | $7.92 | 15,754,850 |
| 2023-07-28 | $7.65 | $7.75 | $7.64 | $7.74 | $7.74 | 8,116,230 |
| 2023-07-27 | $7.73 | $7.74 | $7.65 | $7.67 | $7.67 | 8,375,210 |
| 2023-07-26 | $7.69 | $7.73 | $7.66 | $7.73 | $7.73 | 6,828,840 |
| 2023-07-25 | $7.63 | $7.70 | $7.63 | $7.68 | $7.68 | 10,638,290 |
| 2023-07-24 | $7.63 | $7.63 | $7.57 | $7.62 | $7.62 | 7,108,690 |
| 2023-07-21 | $7.55 | $7.65 | $7.50 | $7.64 | $7.64 | 10,562,030 |
| 2023-07-20 | $7.59 | $7.59 | $7.52 | $7.52 | $7.52 | 5,453,950 |
| 2023-07-19 | $7.53 | $7.58 | $7.51 | $7.56 | $7.56 | 6,496,570 |
| 2023-07-18 | $7.55 | $7.58 | $7.49 | $7.56 | $7.56 | 6,814,020 |
| 2023-07-17 | $7.47 | $7.55 | $7.47 | $7.55 | $7.55 | 6,568,730 |
| 2023-07-14 | $7.52 | $7.58 | $7.50 | $7.52 | $7.52 | 8,122,060 |
| 2023-07-13 | $7.47 | $7.53 | $7.46 | $7.51 | $7.51 | 5,526,830 |
| 2023-07-12 | $7.47 | $7.53 | $7.44 | $7.46 | $7.46 | 6,904,970 |
| 2023-07-11 | $7.44 | $7.50 | $7.40 | $7.49 | $7.49 | 7,556,880 |
| 2023-07-10 | $7.39 | $7.46 | $7.34 | $7.45 | $7.45 | 7,123,420 |
| 2023-07-07 | $7.34 | $7.42 | $7.31 | $7.39 | $7.39 | 5,073,970 |
| 2023-07-06 | $7.30 | $7.39 | $7.29 | $7.33 | $7.33 | 4,078,290 |
| 2023-07-05 | $7.41 | $7.43 | $7.31 | $7.33 | $7.33 | 5,314,200 |
| 2023-07-04 | $7.43 | $7.44 | $7.36 | $7.41 | $7.41 | 5,809,970 |
| 2023-07-03 | $7.35 | $7.44 | $7.31 | $7.42 | $7.42 | 9,227,760 |
| 2023-06-30 | $7.30 | $7.35 | $7.28 | $7.30 | $7.30 | 5,661,030 |
| 2023-06-29 | $7.24 | $7.32 | $7.22 | $7.29 | $7.29 | 5,736,820 |
| 2023-06-28 | $7.17 | $7.29 | $7.12 | $7.26 | $7.26 | 7,569,250 |
| 2023-06-27 | $7.16 | $7.19 | $7.05 | $7.17 | $7.17 | 7,987,610 |
| 2023-06-26 | $7.32 | $7.32 | $7.25 | $7.25 | $7.09 | 9,368,520 |
| 2023-06-21 | $7.42 | $7.49 | $7.36 | $7.36 | $7.36 | 8,284,510 |
| 2023-06-20 | $7.54 | $7.54 | $7.45 | $7.45 | $7.45 | 8,311,650 |
| 2023-06-19 | $7.63 | $7.66 | $7.51 | $7.52 | $7.52 | 10,689,660 |
| 2023-06-16 | $7.66 | $7.68 | $7.63 | $7.64 | $7.64 | 8,560,680 |
| 2023-06-15 | $7.69 | $7.69 | $7.59 | $7.66 | $7.66 | 8,839,410 |
| 2023-06-14 | $7.61 | $7.74 | $7.58 | $7.68 | $7.68 | 12,106,030 |
| 2023-06-13 | $7.69 | $7.70 | $7.57 | $7.61 | $7.61 | 8,740,090 |
| 2023-06-12 | $7.63 | $7.69 | $7.57 | $7.68 | $7.68 | 8,605,550 |
| 2023-06-09 | $7.66 | $7.66 | $7.56 | $7.62 | $7.62 | 6,901,290 |
| 2023-06-08 | $7.52 | $7.66 | $7.50 | $7.61 | $7.61 | 13,291,610 |
| 2023-06-07 | $7.46 | $7.54 | $7.45 | $7.52 | $7.52 | 5,097,640 |
| 2023-06-06 | $7.61 | $7.63 | $7.46 | $7.46 | $7.46 | 6,830,620 |
| 2023-06-05 | $7.66 | $7.70 | $7.61 | $7.62 | $7.62 | 7,460,580 |
| 2023-06-02 | $7.55 | $7.66 | $7.55 | $7.65 | $7.65 | 9,230,080 |
| 2023-06-01 | $7.45 | $7.59 | $7.44 | $7.55 | $7.55 | 8,944,180 |
| 2023-05-31 | $7.51 | $7.57 | $7.47 | $7.47 | $7.47 | 7,817,330 |
| 2023-05-30 | $7.49 | $7.54 | $7.41 | $7.54 | $7.54 | 7,181,240 |
| 2023-05-29 | $7.54 | $7.58 | $7.46 | $7.51 | $7.51 | 7,078,960 |
| 2023-05-26 | $7.54 | $7.56 | $7.44 | $7.54 | $7.54 | 7,583,950 |
| 2023-05-25 | $7.60 | $7.64 | $7.48 | $7.55 | $7.55 | 14,838,910 |
| 2023-05-24 | $7.79 | $7.80 | $7.62 | $7.63 | $7.63 | 18,310,100 |
| 2023-05-23 | $7.91 | $7.95 | $7.80 | $7.81 | $7.81 | 6,959,900 |
| 2023-05-22 | $7.84 | $7.96 | $7.79 | $7.93 | $7.93 | 10,633,690 |
| 2023-05-19 | $7.79 | $7.88 | $7.73 | $7.83 | $7.83 | 12,785,730 |
| 2023-05-18 | $7.90 | $7.94 | $7.78 | $7.79 | $7.79 | 10,927,390 |
| 2023-05-17 | $7.90 | $7.94 | $7.84 | $7.90 | $7.90 | 10,045,910 |
| 2023-05-16 | $8.04 | $8.05 | $7.91 | $7.94 | $7.94 | 9,931,210 |
| 2023-05-15 | $8.09 | $8.09 | $7.90 | $8.02 | $8.02 | 10,122,360 |
| 2023-05-12 | $8.11 | $8.20 | $8.06 | $8.10 | $8.10 | 11,209,210 |
| 2023-05-11 | $8.12 | $8.18 | $8.09 | $8.11 | $8.11 | 8,263,800 |
| 2023-05-10 | $8.08 | $8.18 | $8.06 | $8.11 | $8.11 | 8,511,150 |
| 2023-05-09 | $8.10 | $8.20 | $8.04 | $8.09 | $8.09 | 10,351,400 |
| 2023-05-08 | $8.04 | $8.15 | $8.03 | $8.10 | $8.10 | 9,921,300 |
| 2023-05-05 | $8.20 | $8.23 | $7.99 | $8.08 | $8.08 | 15,360,640 |
| 2023-05-04 | $8.25 | $8.33 | $8.18 | $8.24 | $8.24 | 16,289,490 |
| 2023-05-03 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-05-02 | $8.31 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| 2023-04-28 | $8.25 | $8.41 | $8.14 | $8.31 | $8.31 | 20,443,020 |
| 2023-04-27 | $8.41 | $8.49 | $8.29 | $8.32 | $8.32 | 10,982,500 |
| 2023-04-26 | $8.38 | $8.53 | $8.33 | $8.50 | $8.50 | 11,257,350 |
| 2023-04-25 | $8.38 | $8.45 | $8.26 | $8.39 | $8.39 | 12,067,210 |
| 2023-04-24 | $8.51 | $8.55 | $8.28 | $8.35 | $8.35 | 15,046,380 |
| 2023-04-21 | $8.71 | $8.83 | $8.54 | $8.58 | $8.58 | 10,729,490 |
| 2023-04-20 | $8.75 | $8.75 | $8.64 | $8.71 | $8.71 | 7,575,600 |
| 2023-04-19 | $8.91 | $8.91 | $8.71 | $8.74 | $8.74 | 11,542,080 |
| 2023-04-18 | $8.68 | $8.91 | $8.63 | $8.86 | $8.86 | 19,313,340 |
| 2023-04-17 | $8.49 | $8.69 | $8.45 | $8.64 | $8.64 | 14,407,300 |
| 2023-04-14 | $8.65 | $8.68 | $8.45 | $8.47 | $8.47 | 15,318,560 |
| 2023-04-13 | $8.64 | $8.71 | $8.58 | $8.62 | $8.62 | 9,286,800 |
| 2023-04-12 | $8.74 | $8.82 | $8.65 | $8.65 | $8.65 | 12,754,480 |
| 2023-04-11 | $8.72 | $8.79 | $8.65 | $8.74 | $8.74 | 12,592,890 |
| 2023-04-10 | $8.81 | $8.87 | $8.70 | $8.78 | $8.78 | 11,706,200 |
| 2023-04-07 | $8.95 | $9.05 | $8.77 | $8.80 | $8.80 | 16,476,520 |
| 2023-04-06 | $8.94 | $9.03 | $8.85 | $8.98 | $8.98 | 12,824,000 |
| 2023-04-05 | $9.00 | $9.00 | $9.00 | $9.00 | $9.00 | 0 |
| 2023-04-04 | $9.02 | $9.07 | $8.88 | $9.00 | $9.00 | 17,226,560 |
| 2023-04-03 | $8.88 | $9.16 | $8.87 | $8.96 | $8.96 | 27,340,510 |
| 2023-03-31 | $8.58 | $8.93 | $8.55 | $8.91 | $8.91 | 25,000,000 |
| 2023-03-30 | $8.82 | $8.82 | $8.50 | $8.55 | $8.55 | 22,803,340 |
| 2023-03-29 | $8.86 | $8.91 | $8.71 | $8.84 | $8.84 | 13,014,400 |
| 2023-03-28 | $8.80 | $9.03 | $8.77 | $8.87 | $8.87 | 19,235,750 |
| 2023-03-27 | $8.79 | $8.90 | $8.74 | $8.82 | $8.82 | 13,787,000 |
| 2023-03-24 | $8.74 | $8.83 | $8.74 | $8.81 | $8.81 | 11,320,500 |
| 2023-03-23 | $8.82 | $8.82 | $8.66 | $8.78 | $8.78 | 13,385,770 |
| 2023-03-22 | $8.70 | $9.09 | $8.60 | $8.76 | $8.76 | 24,045,690 |
| 2023-03-21 | $8.34 | $8.53 | $8.33 | $8.50 | $8.50 | 11,241,670 |
| 2023-03-20 | $8.48 | $8.52 | $8.29 | $8.30 | $8.30 | 11,588,500 |
| 2023-03-17 | $8.55 | $8.62 | $8.48 | $8.49 | $8.49 | 10,463,630 |
| 2023-03-16 | $8.55 | $8.62 | $8.47 | $8.48 | $8.48 | 8,944,400 |
| 2023-03-15 | $8.61 | $8.71 | $8.56 | $8.62 | $8.62 | 10,849,530 |
| 2023-03-14 | $8.73 | $8.87 | $8.59 | $8.61 | $8.61 | 15,624,900 |
| 2023-03-13 | $8.35 | $8.72 | $8.35 | $8.67 | $8.67 | 16,862,940 |
| 2023-03-10 | $8.57 | $8.65 | $8.38 | $8.42 | $8.42 | 13,418,480 |
| 2023-03-09 | $8.62 | $8.66 | $8.50 | $8.59 | $8.59 | 11,319,850 |
| 2023-03-08 | $8.65 | $8.69 | $8.55 | $8.62 | $8.62 | 11,838,180 |
| 2023-03-07 | $8.91 | $8.95 | $8.60 | $8.61 | $8.61 | 26,299,880 |
| 2023-03-06 | $8.86 | $9.05 | $8.80 | $8.89 | $8.89 | 19,505,010 |
| 2023-03-03 | $8.87 | $9.03 | $8.85 | $8.86 | $8.86 | 13,963,480 |
| 2023-03-02 | $8.89 | $8.96 | $8.84 | $8.87 | $8.87 | 9,783,780 |
| 2023-03-01 | $8.86 | $8.91 | $8.78 | $8.90 | $8.90 | 11,807,410 |
| 2023-02-28 | $8.74 | $8.89 | $8.73 | $8.87 | $8.87 | 14,654,690 |
| 2023-02-27 | $8.75 | $8.79 | $8.63 | $8.73 | $8.73 | 12,642,000 |
| 2023-02-24 | $8.76 | $8.81 | $8.64 | $8.74 | $8.74 | 13,560,140 |
| 2023-02-23 | $8.82 | $8.97 | $8.71 | $8.77 | $8.77 | 14,679,190 |
| 2023-02-22 | $8.76 | $8.94 | $8.70 | $8.87 | $8.87 | 18,807,850 |
| 2023-02-21 | $8.79 | $8.82 | $8.68 | $8.77 | $8.77 | 15,135,700 |
| 2023-02-20 | $8.68 | $8.79 | $8.61 | $8.78 | $8.78 | 19,370,390 |
| 2023-02-17 | $8.60 | $8.82 | $8.56 | $8.60 | $8.60 | 20,344,660 |
| 2023-02-16 | $8.61 | $8.81 | $8.47 | $8.61 | $8.61 | 29,496,960 |
| 2023-02-15 | $8.73 | $8.85 | $8.60 | $8.64 | $8.64 | 22,328,590 |
| 2023-02-14 | $8.65 | $8.78 | $8.57 | $8.71 | $8.71 | 22,508,060 |
| 2023-02-13 | $8.47 | $8.74 | $8.46 | $8.65 | $8.65 | 27,045,200 |
| 2023-02-10 | $8.32 | $8.52 | $8.30 | $8.50 | $8.50 | 29,929,410 |
| 2023-02-09 | $8.27 | $8.42 | $8.25 | $8.36 | $8.36 | 15,808,130 |
| 2023-02-08 | $8.36 | $8.39 | $8.23 | $8.30 | $8.30 | 17,576,790 |
| 2023-02-07 | $8.43 | $8.46 | $8.32 | $8.36 | $8.36 | 19,159,870 |
| 2023-02-06 | $8.21 | $8.44 | $8.17 | $8.42 | $8.42 | 35,615,520 |
| 2023-02-03 | $8.21 | $8.22 | $8.12 | $8.17 | $8.17 | 19,137,960 |
| 2023-02-02 | $8.14 | $8.28 | $8.11 | $8.24 | $8.24 | 27,461,910 |
| 2023-02-01 | $8.10 | $8.15 | $8.05 | $8.14 | $8.14 | 22,348,620 |
| 2023-01-31 | $8.13 | $8.19 | $8.03 | $8.13 | $8.13 | 29,712,170 |
| 2023-01-30 | $8.04 | $8.06 | $7.96 | $7.98 | $7.98 | 20,871,360 |
| 2023-01-20 | $8.03 | $8.04 | $7.97 | $7.98 | $7.98 | 15,863,380 |
| 2023-01-19 | $7.97 | $8.07 | $7.94 | $8.00 | $8.00 | 13,566,070 |
| 2023-01-18 | $8.03 | $8.06 | $7.97 | $8.00 | $8.00 | 14,975,890 |
| 2023-01-17 | $8.15 | $8.17 | $7.98 | $8.01 | $8.01 | 22,703,080 |
| 2023-01-16 | $8.13 | $8.27 | $8.02 | $8.20 | $8.20 | 42,525,710 |
| 2023-01-13 | $7.75 | $8.48 | $7.69 | $8.13 | $8.13 | 68,307,930 |
| 2023-01-12 | $7.69 | $7.77 | $7.59 | $7.74 | $7.74 | 19,282,070 |
| 2023-01-11 | $7.78 | $7.82 | $7.71 | $7.73 | $7.73 | 12,350,740 |
| 2023-01-10 | $7.86 | $7.86 | $7.74 | $7.76 | $7.76 | 15,119,660 |
| 2023-01-09 | $7.89 | $7.91 | $7.76 | $7.83 | $7.83 | 19,353,670 |
| 2023-01-06 | $8.11 | $8.13 | $7.82 | $7.85 | $7.85 | 36,506,970 |
| 2023-01-05 | $8.11 | $8.20 | $8.01 | $8.10 | $8.10 | 47,108,040 |
| 2023-01-04 | $7.88 | $8.58 | $7.77 | $8.17 | $8.17 | 48,491,620 |
| 2023-01-03 | $7.96 | $8.02 | $7.83 | $7.85 | $7.85 | 21,716,020 |
| 2023-01-02 | $7.95 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| 2022-12-30 | $7.82 | $8.00 | $7.65 | $7.95 | $7.95 | 19,531,930 |
| 2022-12-29 | $7.73 | $7.82 | $7.62 | $7.77 | $7.77 | 11,920,520 |
| 2022-12-28 | $7.83 | $7.96 | $7.72 | $7.79 | $7.79 | 14,107,440 |
| 2022-12-27 | $7.75 | $7.93 | $7.67 | $7.89 | $7.89 | 15,225,100 |
| 2022-12-26 | $7.86 | $7.96 | $7.70 | $7.74 | $7.74 | 16,384,060 |
| 2022-12-23 | $7.74 | $8.01 | $7.72 | $7.93 | $7.93 | 18,479,360 |
| 2022-12-22 | $7.85 | $8.04 | $7.80 | $7.83 | $7.83 | 17,992,720 |
| 2022-12-21 | $7.66 | $7.94 | $7.56 | $7.83 | $7.83 | 15,558,790 |
| 2022-12-20 | $7.79 | $7.79 | $7.59 | $7.61 | $7.61 | 10,434,200 |
| 2022-12-19 | $7.91 | $7.95 | $7.70 | $7.78 | $7.78 | 11,170,660 |
| 2022-12-16 | $7.85 | $7.92 | $7.79 | $7.89 | $7.89 | 9,055,060 |
| 2022-12-15 | $7.95 | $8.01 | $7.82 | $7.86 | $7.86 | 11,958,300 |
| 2022-12-14 | $7.88 | $8.04 | $7.84 | $7.99 | $7.99 | 13,946,150 |
| 2022-12-13 | $7.72 | $7.99 | $7.69 | $7.94 | $7.94 | 18,535,080 |
| 2022-12-12 | $7.86 | $7.91 | $7.69 | $7.73 | $7.73 | 9,317,190 |
| 2022-12-09 | $7.80 | $7.87 | $7.64 | $7.87 | $7.87 | 13,459,590 |
| 2022-12-08 | $7.85 | $7.93 | $7.80 | $7.81 | $7.81 | 13,705,510 |
| 2022-12-07 | $7.84 | $7.97 | $7.80 | $7.94 | $7.94 | 10,634,020 |
| 2022-12-06 | $7.83 | $7.93 | $7.78 | $7.86 | $7.86 | 12,371,210 |
| 2022-12-05 | $7.83 | $7.94 | $7.75 | $7.84 | $7.84 | 12,712,480 |
| 2022-12-01 | $7.74 | $7.80 | $7.70 | $7.73 | $7.73 | 13,127,840 |
| 2022-11-30 | $7.69 | $7.77 | $7.62 | $7.63 | $7.63 | 11,605,440 |
| 2022-11-29 | $7.49 | $7.68 | $7.48 | $7.65 | $7.65 | 13,097,410 |
| 2022-11-28 | $7.38 | $7.53 | $7.31 | $7.51 | $7.51 | 9,152,100 |
| 2022-11-25 | $7.42 | $7.49 | $7.39 | $7.45 | $7.45 | 5,968,080 |
| 2022-11-24 | $7.43 | $7.48 | $7.36 | $7.43 | $7.43 | 5,157,700 |
| 2022-11-23 | $7.52 | $7.52 | $7.40 | $7.42 | $7.42 | 5,995,250 |
| 2022-11-22 | $7.53 | $7.59 | $7.45 | $7.49 | $7.49 | 5,593,900 |
| 2022-11-21 | $7.52 | $7.55 | $7.40 | $7.53 | $7.53 | 7,763,430 |
| 2022-11-18 | $7.61 | $7.61 | $7.53 | $7.54 | $7.54 | 6,214,600 |
| 2022-11-17 | $7.48 | $7.62 | $7.48 | $7.58 | $7.58 | 7,811,980 |
| 2022-11-16 | $7.51 | $7.55 | $7.49 | $7.50 | $7.50 | 6,725,870 |
| 2022-11-15 | $7.51 | $7.57 | $7.44 | $7.51 | $7.51 | 9,689,180 |
| 2022-11-14 | $7.52 | $7.59 | $7.47 | $7.52 | $7.52 | 9,369,850 |
| 2022-11-11 | $7.54 | $7.59 | $7.48 | $7.52 | $7.52 | 13,346,410 |
| 2022-11-10 | $7.35 | $7.52 | $7.28 | $7.46 | $7.46 | 12,637,940 |
| 2022-11-09 | $7.35 | $7.41 | $7.33 | $7.37 | $7.37 | 8,785,570 |
| 2022-11-08 | $7.46 | $7.47 | $7.30 | $7.37 | $7.37 | 8,992,120 |
| 2022-11-07 | $7.31 | $7.49 | $7.28 | $7.42 | $7.42 | 13,920,450 |
| 2022-11-04 | $7.24 | $7.36 | $7.21 | $7.32 | $7.32 | 17,274,750 |
| 2022-11-03 | $7.04 | $7.33 | $6.99 | $7.25 | $7.25 | 22,175,750 |
| 2022-11-02 | $6.97 | $7.09 | $6.93 | $7.04 | $7.04 | 14,358,500 |
| 2022-11-01 | $6.73 | $6.93 | $6.72 | $6.93 | $6.93 | 15,327,130 |
| 2022-10-31 | $6.68 | $6.76 | $6.66 | $6.71 | $6.71 | 16,148,880 |
| 2022-10-28 | $6.90 | $6.90 | $6.67 | $6.70 | $6.70 | 14,469,590 |
| 2022-10-27 | $6.94 | $7.00 | $6.89 | $6.94 | $6.94 | 14,142,900 |
| 2022-10-26 | $6.89 | $7.04 | $6.88 | $6.94 | $6.94 | 15,430,720 |
| 2022-10-25 | $7.03 | $7.03 | $6.80 | $6.90 | $6.90 | 14,976,560 |
| 2022-10-24 | $7.08 | $7.15 | $6.95 | $7.00 | $7.00 | 14,504,000 |
| 2022-10-21 | $7.16 | $7.19 | $7.04 | $7.06 | $7.06 | 10,211,810 |
| 2022-10-20 | $7.20 | $7.22 | $7.09 | $7.11 | $7.11 | 12,112,030 |
| 2022-10-19 | $7.39 | $7.44 | $7.19 | $7.20 | $7.20 | 15,884,840 |
| 2022-10-18 | $7.40 | $7.49 | $7.35 | $7.40 | $7.40 | 12,174,360 |
| 2022-10-17 | $7.37 | $7.43 | $7.29 | $7.39 | $7.39 | 12,941,920 |
| 2022-10-14 | $7.30 | $7.48 | $7.27 | $7.38 | $7.38 | 18,311,160 |
| 2022-10-13 | $7.17 | $7.44 | $7.11 | $7.29 | $7.29 | 26,658,890 |
| 2022-10-12 | $7.62 | $7.67 | $7.01 | $7.34 | $7.34 | 41,795,290 |
| 2022-10-11 | $7.43 | $7.78 | $7.33 | $7.77 | $7.77 | 18,358,110 |
| 2022-10-10 | $7.45 | $7.61 | $7.38 | $7.48 | $7.48 | 14,819,370 |
| 2022-09-30 | $7.44 | $7.57 | $7.34 | $7.35 | $7.35 | 7,728,120 |
| 2022-09-29 | $7.57 | $7.71 | $7.38 | $7.43 | $7.43 | 9,936,550 |
| 2022-09-28 | $7.52 | $7.68 | $7.48 | $7.48 | $7.48 | 10,983,340 |
| 2022-09-27 | $7.25 | $7.55 | $7.19 | $7.53 | $7.53 | 11,766,080 |
| 2022-09-26 | $7.42 | $7.44 | $7.17 | $7.19 | $7.19 | 8,794,250 |
| 2022-09-23 | $7.63 | $7.67 | $7.40 | $7.44 | $7.44 | 8,808,120 |
| 2022-09-22 | $7.66 | $7.74 | $7.64 | $7.65 | $7.65 | 6,653,560 |
| 2022-09-21 | $7.62 | $7.73 | $7.56 | $7.70 | $7.70 | 8,653,460 |
| 2022-09-20 | $7.58 | $7.67 | $7.51 | $7.61 | $7.61 | 8,393,620 |
| 2022-09-19 | $7.54 | $7.57 | $7.40 | $7.55 | $7.55 | 9,490,300 |
| 2022-09-16 | $7.74 | $7.79 | $7.50 | $7.55 | $7.55 | 11,842,990 |
| 2022-09-15 | $7.78 | $7.91 | $7.71 | $7.77 | $7.77 | 14,757,530 |
| 2022-09-14 | $7.66 | $7.81 | $7.62 | $7.78 | $7.78 | 9,519,970 |
| 2022-09-13 | $7.73 | $7.82 | $7.69 | $7.76 | $7.76 | 8,279,000 |
| 2022-09-12 | $7.67 | $7.67 | $7.67 | $7.67 | $7.67 | 0 |
| 2022-09-09 | $7.67 | $7.73 | $7.66 | $7.67 | $7.67 | 5,922,250 |
| 2022-09-08 | $7.78 | $7.79 | $7.63 | $7.67 | $7.67 | 7,696,400 |
| 2022-09-07 | $7.78 | $7.80 | $7.70 | $7.74 | $7.74 | 10,539,710 |
| 2022-09-06 | $7.80 | $7.85 | $7.75 | $7.84 | $7.84 | 10,219,020 |
| 2022-09-05 | $7.78 | $7.85 | $7.72 | $7.79 | $7.79 | 12,576,630 |
| 2022-09-02 | $7.86 | $7.89 | $7.71 | $7.80 | $7.80 | 15,918,240 |
| 2022-09-01 | $7.77 | $7.91 | $7.70 | $7.86 | $7.86 | 24,825,410 |
| 2022-08-31 | $7.69 | $7.80 | $7.63 | $7.70 | $7.70 | 20,472,510 |
| 2022-08-30 | $7.68 | $7.73 | $7.58 | $7.71 | $7.71 | 15,682,550 |
| 2022-08-29 | $7.50 | $7.70 | $7.46 | $7.69 | $7.69 | 15,758,220 |
| 2022-08-26 | $7.54 | $7.57 | $7.46 | $7.56 | $7.56 | 9,670,890 |
| 2022-08-25 | $7.41 | $7.54 | $7.39 | $7.52 | $7.52 | 9,843,190 |
| 2022-08-24 | $7.47 | $7.56 | $7.36 | $7.38 | $7.38 | 11,698,830 |
| 2022-08-23 | $7.38 | $7.48 | $7.35 | $7.47 | $7.47 | 8,232,690 |
| 2022-08-22 | $7.38 | $7.43 | $7.35 | $7.39 | $7.39 | 7,239,600 |
| 2022-08-19 | $7.31 | $7.42 | $7.30 | $7.36 | $7.36 | 9,456,990 |
| 2022-08-18 | $7.35 | $7.39 | $7.27 | $7.32 | $7.32 | 6,995,690 |
| 2022-08-17 | $7.41 | $7.42 | $7.33 | $7.38 | $7.38 | 5,624,370 |
| 2022-08-16 | $7.35 | $7.40 | $7.30 | $7.39 | $7.39 | 8,569,820 |
| 2022-08-15 | $7.30 | $7.37 | $7.27 | $7.35 | $7.35 | 7,610,450 |
| 2022-08-12 | $7.29 | $7.36 | $7.27 | $7.32 | $7.32 | 6,631,900 |
| 2022-08-11 | $7.19 | $7.34 | $7.18 | $7.32 | $7.32 | 10,598,800 |
| 2022-08-10 | $7.18 | $7.19 | $7.10 | $7.16 | $7.16 | 6,419,210 |
| 2022-08-09 | $7.23 | $7.23 | $7.13 | $7.18 | $7.18 | 7,078,050 |
| 2022-08-08 | $7.20 | $7.29 | $7.17 | $7.23 | $7.23 | 7,482,570 |
| 2022-08-05 | $7.19 | $7.25 | $7.15 | $7.24 | $7.24 | 9,409,470 |
| 2022-08-04 | $7.14 | $7.19 | $7.05 | $7.18 | $7.18 | 7,348,020 |
| 2022-08-03 | $7.20 | $7.25 | $7.07 | $7.07 | $7.07 | 10,335,640 |
| 2022-08-02 | $7.33 | $7.37 | $7.02 | $7.15 | $7.15 | 14,610,440 |
| 2022-08-01 | $7.40 | $7.45 | $7.35 | $7.38 | $7.38 | 9,141,670 |
| 2022-07-29 | $7.49 | $7.52 | $7.43 | $7.43 | $7.43 | 10,056,980 |
| 2022-07-28 | $7.54 | $7.62 | $7.48 | $7.50 | $7.50 | 10,499,540 |
| 2022-07-27 | $7.55 | $7.57 | $7.48 | $7.51 | $7.51 | 6,287,130 |
| 2022-07-26 | $7.52 | $7.56 | $7.47 | $7.54 | $7.54 | 5,933,540 |
| 2022-07-25 | $7.55 | $7.62 | $7.48 | $7.50 | $7.50 | 7,685,370 |
| 2022-07-22 | $7.61 | $7.70 | $7.50 | $7.57 | $7.57 | 10,728,540 |
| 2022-07-21 | $7.72 | $7.76 | $7.63 | $7.63 | $7.63 | 9,241,870 |
| 2022-07-20 | $7.66 | $7.78 | $7.65 | $7.71 | $7.71 | 9,854,820 |
| 2022-07-19 | $7.62 | $7.71 | $7.56 | $7.67 | $7.67 | 12,206,350 |
| 2022-07-18 | $7.55 | $7.65 | $7.54 | $7.60 | $7.60 | 11,934,020 |
| 2022-07-15 | $7.75 | $7.76 | $7.49 | $7.49 | $7.49 | 16,840,100 |
| 2022-07-14 | $7.83 | $7.84 | $7.71 | $7.73 | $7.73 | 11,531,890 |
| 2022-07-13 | $7.85 | $7.87 | $7.76 | $7.85 | $7.85 | 12,459,410 |
| 2022-07-12 | $7.96 | $8.07 | $7.84 | $7.86 | $7.86 | 13,330,350 |
| 2022-07-11 | $7.94 | $8.08 | $7.88 | $7.98 | $7.98 | 14,051,960 |
| 2022-07-08 | $7.98 | $8.01 | $7.90 | $7.94 | $7.94 | 10,874,140 |
| 2022-07-07 | $7.98 | $8.09 | $7.87 | $7.95 | $7.95 | 13,492,570 |
| 2022-07-06 | $8.07 | $8.12 | $7.87 | $7.92 | $7.92 | 17,630,700 |
| 2022-07-05 | $8.20 | $8.25 | $8.02 | $8.11 | $8.11 | 25,147,330 |
| 2022-07-04 | $8.08 | $8.30 | $8.00 | $8.26 | $8.26 | 36,726,590 |
| 2022-07-01 | $7.94 | $8.07 | $7.90 | $7.96 | $7.96 | 13,352,140 |
| 2022-06-30 | $7.76 | $8.03 | $7.76 | $7.97 | $7.97 | 18,135,280 |
| 2022-06-29 | $7.89 | $7.94 | $7.76 | $7.77 | $7.77 | 13,977,020 |
| 2022-06-28 | $7.89 | $8.05 | $7.85 | $7.89 | $7.89 | 16,022,450 |
| 2022-06-27 | $7.80 | $7.93 | $7.80 | $7.89 | $7.89 | 16,089,880 |
| 2022-06-24 | $7.67 | $7.82 | $7.63 | $7.78 | $7.78 | 13,269,400 |
| 2022-06-23 | $7.63 | $7.71 | $7.53 | $7.70 | $7.70 | 9,903,490 |
| 2022-06-22 | $7.71 | $7.77 | $7.56 | $7.61 | $7.61 | 11,452,790 |
| 2022-06-21 | $7.73 | $7.84 | $7.58 | $7.67 | $7.67 | 12,627,500 |
| 2022-06-20 | $7.69 | $7.77 | $7.63 | $7.70 | $7.70 | 12,531,300 |
| 2022-06-17 | $7.82 | $7.89 | $7.63 | $7.78 | $7.68 | 15,560,350 |
| 2022-06-16 | $7.74 | $7.95 | $7.73 | $7.84 | $7.74 | 19,365,130 |
| 2022-06-15 | $7.70 | $7.84 | $7.69 | $7.72 | $7.62 | 21,485,750 |
| 2022-06-14 | $7.44 | $7.82 | $7.42 | $7.71 | $7.61 | 25,316,620 |
| 2022-06-13 | $7.43 | $7.55 | $7.40 | $7.50 | $7.40 | 12,178,710 |
| 2022-06-10 | $7.45 | $7.52 | $7.40 | $7.48 | $7.38 | 11,010,120 |
| 2022-06-09 | $7.58 | $7.67 | $7.43 | $7.45 | $7.35 | 11,607,550 |
| 2022-06-08 | $7.61 | $7.63 | $7.42 | $7.56 | $7.46 | 13,676,380 |
| 2022-06-07 | $7.65 | $7.75 | $7.54 | $7.61 | $7.51 | 13,124,900 |
| 2022-06-06 | $7.63 | $7.68 | $7.55 | $7.65 | $7.55 | 12,822,580 |
| 2022-06-02 | $7.66 | $7.71 | $7.54 | $7.65 | $7.55 | 12,672,950 |
| 2022-06-01 | $7.75 | $7.86 | $7.64 | $7.72 | $7.62 | 18,069,700 |
| 2022-05-31 | $7.59 | $7.89 | $7.56 | $7.81 | $7.71 | 28,307,550 |
| 2022-05-30 | $7.58 | $7.74 | $7.55 | $7.61 | $7.51 | 15,271,410 |
| 2022-05-27 | $7.58 | $7.64 | $7.45 | $7.55 | $7.45 | 11,783,670 |
| 2022-05-26 | $7.53 | $7.65 | $7.38 | $7.62 | $7.52 | 15,672,430 |
| 2022-05-25 | $7.33 | $7.52 | $7.29 | $7.52 | $7.42 | 11,422,360 |
| 2022-05-24 | $7.52 | $7.56 | $7.32 | $7.32 | $7.23 | 13,986,930 |
| 2022-05-23 | $7.46 | $7.59 | $7.46 | $7.57 | $7.47 | 10,921,730 |
| 2022-05-20 | $7.37 | $7.53 | $7.35 | $7.46 | $7.36 | 10,469,040 |
| 2022-05-19 | $7.31 | $7.46 | $7.27 | $7.38 | $7.29 | 10,481,200 |
| 2022-05-18 | $7.45 | $7.53 | $7.41 | $7.44 | $7.34 | 9,952,350 |
| 2022-05-17 | $7.53 | $7.56 | $7.38 | $7.45 | $7.35 | 11,780,100 |
| 2022-05-16 | $7.45 | $7.65 | $7.44 | $7.59 | $7.49 | 18,503,400 |
| 2022-05-13 | $7.49 | $7.60 | $7.36 | $7.48 | $7.38 | 12,542,420 |
| 2022-05-12 | $7.35 | $7.53 | $7.31 | $7.50 | $7.40 | 14,852,110 |
| 2022-05-11 | $7.37 | $7.53 | $7.37 | $7.38 | $7.29 | 16,876,080 |
| 2022-05-10 | $7.29 | $7.42 | $7.16 | $7.42 | $7.32 | 15,227,350 |
| 2022-05-09 | $7.31 | $7.43 | $7.27 | $7.35 | $7.26 | 12,966,870 |
| 2022-05-06 | $7.27 | $7.49 | $7.25 | $7.36 | $7.27 | 17,804,520 |
| 2022-05-05 | $6.96 | $7.52 | $6.90 | $7.46 | $7.36 | 33,770,380 |
| 2022-05-04 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2022-05-03 | $7.05 | $7.05 | $7.05 | $7.05 | $6.96 | 0 |
| 2022-04-29 | $6.65 | $7.08 | $6.60 | $7.05 | $6.96 | 39,533,020 |
| 2022-04-28 | $6.71 | $6.72 | $6.36 | $6.44 | $6.36 | 16,053,240 |
| 2022-04-27 | $6.66 | $6.77 | $6.38 | $6.77 | $6.68 | 19,115,570 |
| 2022-04-26 | $6.80 | $6.96 | $6.60 | $6.65 | $6.56 | 20,617,810 |
| 2022-04-25 | $7.22 | $7.36 | $6.72 | $6.76 | $6.67 | 27,282,810 |
| 2022-04-22 | $7.61 | $7.70 | $7.27 | $7.44 | $7.34 | 33,763,220 |
| 2022-04-21 | $8.01 | $8.04 | $7.66 | $7.78 | $7.68 | 35,184,850 |
| 2022-04-20 | $8.00 | $8.27 | $7.91 | $8.08 | $7.98 | 43,995,390 |
| 2022-04-19 | $7.89 | $8.24 | $7.88 | $8.12 | $8.02 | 44,708,150 |
| 2022-04-18 | $8.04 | $8.31 | $7.86 | $7.89 | $7.79 | 50,071,000 |
| 2022-04-15 | $7.76 | $8.12 | $7.70 | $8.04 | $7.94 | 50,708,770 |
| 2022-04-14 | $7.78 | $7.94 | $7.73 | $7.89 | $7.79 | 31,244,650 |
| 2022-04-13 | $7.75 | $8.06 | $7.62 | $7.90 | $7.80 | 49,972,110 |
| 2022-04-12 | $7.90 | $7.91 | $7.54 | $7.78 | $7.68 | 61,314,740 |
| 2022-04-11 | $7.36 | $7.93 | $7.30 | $7.93 | $7.83 | 73,695,090 |
| 2022-04-08 | $7.36 | $7.39 | $7.16 | $7.21 | $7.12 | 11,096,280 |
| 2022-04-07 | $7.60 | $7.64 | $7.34 | $7.34 | $7.25 | 10,597,200 |
| 2022-04-06 | $7.58 | $7.73 | $7.55 | $7.59 | $7.49 | 16,841,280 |
| 2022-04-05 | $7.44 | $7.44 | $7.44 | $7.44 | $7.34 | 0 |
| 2022-04-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.34 | 0 |
| 2022-04-01 | $7.38 | $7.52 | $7.38 | $7.44 | $7.34 | 10,505,520 |
| 2022-03-31 | $7.39 | $7.48 | $7.34 | $7.41 | $7.32 | 8,821,250 |
| 2022-03-30 | $7.48 | $7.54 | $7.37 | $7.40 | $7.31 | 14,316,440 |
| 2022-03-29 | $7.54 | $7.68 | $7.48 | $7.58 | $7.48 | 19,658,210 |
| 2022-03-28 | $7.56 | $7.80 | $7.40 | $7.59 | $7.49 | 27,056,600 |
| 2022-03-25 | $7.20 | $7.34 | $7.16 | $7.26 | $7.17 | 7,511,270 |
| 2022-03-24 | $7.23 | $7.27 | $7.15 | $7.15 | $7.06 | 4,761,030 |
| 2022-03-23 | $7.25 | $7.28 | $7.19 | $7.24 | $7.15 | 5,414,780 |
| 2022-03-22 | $7.19 | $7.28 | $7.11 | $7.25 | $7.16 | 7,368,310 |
| 2022-03-21 | $7.08 | $7.32 | $7.06 | $7.21 | $7.12 | 13,635,850 |
| 2022-03-18 | $6.91 | $7.05 | $6.86 | $7.00 | $6.91 | 8,009,130 |
| 2022-03-17 | $6.99 | $7.02 | $6.89 | $6.91 | $6.82 | 8,781,660 |
| 2022-03-16 | $6.77 | $6.97 | $6.62 | $6.89 | $6.80 | 9,908,010 |
| 2022-03-15 | $7.08 | $7.11 | $6.67 | $6.69 | $6.60 | 12,393,400 |
| 2022-03-14 | $7.26 | $7.32 | $7.13 | $7.13 | $7.04 | 7,947,400 |
| 2022-03-11 | $7.09 | $7.35 | $7.02 | $7.31 | $7.22 | 13,380,730 |
| 2022-03-10 | $7.11 | $7.26 | $7.06 | $7.23 | $7.14 | 9,605,180 |
| 2022-03-09 | $7.24 | $7.28 | $6.80 | $7.00 | $6.91 | 10,862,030 |
| 2022-03-08 | $7.53 | $7.55 | $7.21 | $7.22 | $7.13 | 10,406,130 |
| 2022-03-07 | $7.63 | $7.66 | $7.49 | $7.52 | $7.42 | 8,496,670 |
| 2022-03-04 | $7.63 | $7.71 | $7.58 | $7.63 | $7.53 | 10,040,920 |
| 2022-03-03 | $7.62 | $7.67 | $7.58 | $7.62 | $7.52 | 6,614,390 |
| 2022-03-02 | $7.56 | $7.68 | $7.49 | $7.62 | $7.52 | 7,260,190 |
| 2022-03-01 | $7.46 | $7.60 | $7.45 | $7.58 | $7.48 | 8,875,200 |
| 2022-02-28 | $7.48 | $7.50 | $7.38 | $7.43 | $7.33 | 6,614,580 |
| 2022-02-25 | $7.49 | $7.58 | $7.44 | $7.46 | $7.36 | 7,866,880 |
| 2022-02-24 | $7.61 | $7.64 | $7.37 | $7.45 | $7.35 | 10,152,080 |
| 2022-02-23 | $7.61 | $7.63 | $7.58 | $7.61 | $7.51 | 5,301,350 |
| 2022-02-22 | $7.65 | $7.67 | $7.54 | $7.57 | $7.47 | 8,019,970 |
| 2022-02-21 | $7.64 | $7.72 | $7.62 | $7.70 | $7.60 | 5,470,510 |
| 2022-02-18 | $7.64 | $7.68 | $7.61 | $7.66 | $7.56 | 4,990,330 |
| 2022-02-17 | $7.68 | $7.73 | $7.64 | $7.64 | $7.54 | 5,816,520 |
| 2022-02-16 | $7.70 | $7.75 | $7.64 | $7.73 | $7.63 | 5,698,080 |
| 2022-02-15 | $7.67 | $7.73 | $7.61 | $7.64 | $7.54 | 7,036,800 |
| 2022-02-14 | $7.65 | $7.74 | $7.61 | $7.67 | $7.57 | 8,053,100 |
| 2022-02-11 | $7.76 | $7.85 | $7.65 | $7.65 | $7.55 | 9,680,310 |
| 2022-02-10 | $7.79 | $7.87 | $7.74 | $7.80 | $7.70 | 8,503,520 |
| 2022-02-09 | $7.64 | $7.81 | $7.61 | $7.77 | $7.67 | 10,215,980 |
| 2022-02-08 | $7.47 | $7.66 | $7.47 | $7.63 | $7.53 | 8,612,310 |
| 2022-02-07 | $7.53 | $7.59 | $7.41 | $7.55 | $7.45 | 9,358,010 |
| 2022-02-04 | $7.43 | $7.43 | $7.43 | $7.43 | $7.33 | 0 |
| 2022-02-03 | $7.43 | $7.43 | $7.43 | $7.43 | $7.33 | 0 |
| 2022-02-02 | $7.43 | $7.43 | $7.43 | $7.43 | $7.33 | 0 |
| 2022-02-01 | $7.43 | $7.43 | $7.43 | $7.43 | $7.33 | 0 |
| 2022-01-28 | $7.40 | $7.55 | $7.36 | $7.43 | $7.33 | 9,470,530 |
| 2022-01-27 | $7.62 | $7.64 | $7.35 | $7.35 | $7.26 | 11,302,100 |
| 2022-01-26 | $7.68 | $7.75 | $7.52 | $7.61 | $7.51 | 11,652,700 |
| 2022-01-25 | $8.05 | $8.06 | $7.66 | $7.67 | $7.57 | 21,207,240 |
| 2022-01-24 | $8.23 | $8.31 | $8.13 | $8.13 | $8.03 | 12,245,100 |
| 2022-01-21 | $8.38 | $8.44 | $8.19 | $8.23 | $8.12 | 15,772,760 |
| 2022-01-20 | $8.55 | $8.81 | $8.40 | $8.44 | $8.33 | 22,517,950 |
| 2022-01-19 | $8.37 | $8.79 | $8.33 | $8.57 | $8.46 | 29,849,940 |
| 2022-01-18 | $8.51 | $8.57 | $8.27 | $8.31 | $8.20 | 30,517,330 |
| 2022-01-17 | $8.63 | $8.86 | $8.49 | $8.64 | $8.53 | 33,954,200 |
| 2022-01-14 | $8.66 | $8.93 | $8.58 | $8.62 | $8.51 | 59,207,000 |
| 2022-01-13 | $8.51 | $8.74 | $8.43 | $8.46 | $8.35 | 33,668,450 |
| 2022-01-12 | $8.36 | $8.52 | $8.28 | $8.46 | $8.35 | 18,697,480 |
| 2022-01-11 | $8.45 | $8.47 | $8.30 | $8.33 | $8.22 | 14,170,520 |
| 2022-01-10 | $8.26 | $8.48 | $8.15 | $8.47 | $8.36 | 22,999,240 |
| 2022-01-07 | $8.30 | $8.42 | $8.19 | $8.20 | $8.09 | 15,471,680 |
| 2022-01-06 | $8.33 | $8.33 | $8.23 | $8.30 | $8.19 | 10,178,520 |
| 2022-01-05 | $8.35 | $8.39 | $8.26 | $8.32 | $8.21 | 22,574,300 |
| 2022-01-04 | $8.09 | $8.33 | $8.07 | $8.31 | $8.20 | 23,739,630 |
| 2022-01-03 | $8.09 | $8.09 | $8.09 | $8.09 | $7.99 | 0 |
| 2021-12-31 | $7.95 | $8.13 | $7.94 | $8.09 | $7.99 | 15,033,710 |
| 2021-12-30 | $7.92 | $7.99 | $7.92 | $7.97 | $7.87 | 6,458,610 |
| 2021-12-29 | $8.01 | $8.05 | $7.93 | $7.94 | $7.84 | 9,072,250 |
| 2021-12-28 | $8.07 | $8.09 | $8.00 | $8.03 | $7.93 | 8,841,360 |
| 2021-12-27 | $7.99 | $8.07 | $7.96 | $8.07 | $7.97 | 12,391,140 |
| 2021-12-24 | $7.95 | $8.01 | $7.90 | $7.99 | $7.89 | 11,091,830 |
| 2021-12-23 | $7.87 | $8.02 | $7.84 | $7.97 | $7.87 | 13,604,050 |
| 2021-12-22 | $7.90 | $7.90 | $7.84 | $7.87 | $7.77 | 6,028,490 |
| 2021-12-21 | $7.77 | $7.88 | $7.77 | $7.87 | $7.77 | 7,221,210 |
| 2021-12-20 | $7.78 | $7.85 | $7.76 | $7.79 | $7.69 | 6,284,030 |
| 2021-12-17 | $7.85 | $7.87 | $7.80 | $7.81 | $7.71 | 6,086,500 |
| 2021-12-16 | $7.82 | $7.86 | $7.78 | $7.85 | $7.75 | 6,924,840 |
| 2021-12-15 | $7.86 | $7.87 | $7.80 | $7.82 | $7.72 | 8,708,030 |
| 2021-12-14 | $7.87 | $7.89 | $7.83 | $7.86 | $7.76 | 7,178,520 |
| 2021-12-13 | $7.89 | $7.92 | $7.84 | $7.86 | $7.76 | 8,618,740 |
| 2021-12-07 | $7.71 | $7.76 | $7.69 | $7.75 | $7.65 | 7,758,120 |
| 2021-12-06 | $7.85 | $7.85 | $7.68 | $7.70 | $7.60 | 11,265,640 |
| 2021-12-03 | $7.83 | $7.83 | $7.83 | $7.83 | $7.73 | 4,796,310 |
| 2021-12-02 | $7.78 | $7.78 | $7.78 | $7.78 | $7.68 | 6,891,650 |
| 2021-12-01 | $7.77 | $7.83 | $7.73 | $7.82 | $7.72 | 7,724,860 |
| 2021-11-30 | $7.74 | $7.81 | $7.71 | $7.77 | $7.67 | 6,269,310 |
| 2021-11-29 | $7.78 | $7.81 | $7.72 | $7.74 | $7.64 | 7,280,450 |
| 2021-11-26 | $7.91 | $7.91 | $7.82 | $7.83 | $7.73 | 6,369,200 |
| 2021-11-25 | $7.90 | $7.95 | $7.88 | $7.91 | $7.81 | 5,885,240 |
| 2021-11-24 | $7.97 | $7.98 | $7.87 | $7.92 | $7.82 | 6,283,660 |
| 2021-11-23 | $8.00 | $8.00 | $7.92 | $7.97 | $7.87 | 6,994,580 |
| 2021-11-22 | $7.95 | $8.03 | $7.94 | $8.00 | $7.90 | 7,259,820 |
| 2021-11-19 | $7.93 | $8.02 | $7.88 | $7.97 | $7.87 | 8,722,100 |
| 2021-11-18 | $8.02 | $8.09 | $7.95 | $7.96 | $7.86 | 9,771,380 |
| 2021-11-17 | $8.05 | $8.06 | $7.95 | $8.03 | $7.93 | 8,914,050 |
| 2021-11-16 | $8.25 | $8.32 | $8.03 | $8.05 | $7.95 | 16,663,200 |
| 2021-11-15 | $8.14 | $8.27 | $8.14 | $8.26 | $8.15 | 12,338,790 |
| 2021-11-12 | $8.16 | $8.22 | $8.11 | $8.16 | $8.06 | 10,300,150 |
| 2021-11-11 | $8.19 | $8.25 | $8.12 | $8.14 | $8.04 | 12,189,870 |
| 2021-11-10 | $8.24 | $8.28 | $8.10 | $8.20 | $8.09 | 12,368,350 |
| 2021-11-09 | $8.32 | $8.33 | $8.16 | $8.24 | $8.13 | 10,496,080 |
| 2021-11-08 | $8.34 | $8.45 | $8.23 | $8.28 | $8.17 | 15,703,340 |
| 2021-11-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.33 | 26,333,330 |
| 2021-11-04 | $8.25 | $8.47 | $8.21 | $8.44 | $8.33 | 29,021,020 |
| 2021-11-03 | $8.28 | $8.38 | $8.15 | $8.26 | $8.15 | 24,731,120 |
| 2021-11-02 | $7.98 | $8.31 | $7.97 | $8.28 | $8.17 | 42,114,580 |
| 2021-11-01 | $7.79 | $8.12 | $7.77 | $7.93 | $7.83 | 20,465,750 |
| 2021-10-29 | $7.56 | $7.91 | $7.51 | $7.82 | $7.72 | 12,530,060 |
| 2021-10-28 | $7.90 | $7.90 | $7.44 | $7.56 | $7.46 | 14,111,690 |
| 2021-10-27 | $7.89 | $7.95 | $7.81 | $7.91 | $7.81 | 8,399,800 |
| 2021-10-26 | $8.00 | $8.04 | $7.90 | $7.90 | $7.80 | 8,359,150 |
| 2021-10-25 | $8.11 | $8.17 | $7.91 | $8.03 | $7.93 | 11,805,300 |
| 2021-10-22 | $8.05 | $8.08 | $7.94 | $7.97 | $7.87 | 9,437,510 |
| 2021-10-21 | $8.06 | $8.15 | $8.02 | $8.05 | $7.95 | 8,209,300 |
| 2021-10-20 | $8.20 | $8.23 | $8.07 | $8.07 | $7.97 | 16,083,070 |
| 2021-10-19 | $7.91 | $8.35 | $7.86 | $8.29 | $8.18 | 26,725,900 |
| 2021-10-18 | $8.04 | $8.04 | $7.80 | $7.91 | $7.81 | 10,784,560 |
| 2021-10-15 | $8.15 | $8.27 | $8.02 | $8.05 | $7.95 | 12,479,500 |
| 2021-10-14 | $8.20 | $8.25 | $8.14 | $8.20 | $8.09 | 9,957,950 |
| 2021-10-13 | $8.10 | $8.26 | $8.01 | $8.21 | $8.10 | 16,239,810 |
| 2021-10-12 | $8.11 | $8.14 | $7.99 | $8.08 | $7.98 | 9,076,920 |
| 2021-10-11 | $8.12 | $8.25 | $8.09 | $8.15 | $8.05 | 12,052,350 |
| 2021-10-08 | $7.83 | $8.24 | $7.80 | $8.12 | $8.02 | 19,227,140 |
| 2021-10-07 | $7.83 | $7.83 | $7.83 | $7.83 | $7.73 | 0 |
| 2021-10-06 | $7.83 | $7.83 | $7.83 | $7.83 | $7.73 | 0 |
| 2021-09-30 | $7.80 | $7.89 | $7.79 | $7.83 | $7.73 | 7,547,400 |
| 2021-09-29 | $7.87 | $7.98 | $7.77 | $7.79 | $7.69 | 10,095,110 |
| 2021-09-28 | $7.95 | $7.96 | $7.79 | $7.93 | $7.83 | 11,406,830 |
| 2021-09-27 | $8.08 | $8.29 | $7.96 | $8.01 | $7.91 | 21,358,180 |
| 2021-09-24 | $7.97 | $8.26 | $7.95 | $8.09 | $7.99 | 24,903,120 |
| 2021-09-23 | $7.96 | $8.00 | $7.89 | $7.97 | $7.87 | 8,040,100 |
| 2021-09-22 | $7.94 | $7.94 | $7.77 | $7.87 | $7.77 | 7,937,590 |
| 2021-09-21 | $7.99 | $7.99 | $7.99 | $7.99 | $7.89 | 0 |
| 2021-09-20 | $7.99 | $7.99 | $7.99 | $7.99 | $7.89 | 0 |
| 2021-09-17 | $8.05 | $8.05 | $7.86 | $7.99 | $7.89 | 11,586,570 |
| 2021-09-16 | $7.86 | $8.08 | $7.86 | $7.98 | $7.88 | 14,496,160 |
| 2021-09-15 | $7.91 | $7.91 | $7.83 | $7.88 | $7.78 | 5,763,460 |
| 2021-09-14 | $7.97 | $8.09 | $7.90 | $7.91 | $7.81 | 10,707,440 |
| 2021-09-13 | $7.92 | $8.00 | $7.85 | $7.96 | $7.86 | 9,267,820 |
| 2021-09-10 | $7.95 | $8.08 | $7.89 | $7.92 | $7.82 | 9,757,660 |
| 2021-09-09 | $7.92 | $7.99 | $7.90 | $7.94 | $7.84 | 6,925,760 |
| 2021-09-08 | $7.84 | $8.00 | $7.82 | $7.95 | $7.85 | 11,011,650 |
| 2021-09-07 | $7.75 | $7.86 | $7.74 | $7.84 | $7.74 | 9,539,420 |
| 2021-09-06 | $7.74 | $7.83 | $7.71 | $7.77 | $7.67 | 10,077,000 |
| 2021-09-03 | $7.52 | $7.76 | $7.52 | $7.74 | $7.64 | 14,615,690 |
| 2021-09-02 | $7.54 | $7.58 | $7.50 | $7.56 | $7.46 | 7,048,790 |
| 2021-09-01 | $7.43 | $7.58 | $7.36 | $7.55 | $7.45 | 10,185,890 |
| 2021-08-31 | $7.47 | $7.51 | $7.33 | $7.43 | $7.33 | 9,114,950 |
| 2021-08-30 | $7.47 | $7.56 | $7.46 | $7.47 | $7.37 | 6,364,140 |
| 2021-08-27 | $7.65 | $7.65 | $7.45 | $7.51 | $7.41 | 6,884,850 |
| 2021-08-26 | $7.63 | $7.67 | $7.59 | $7.62 | $7.52 | 4,791,560 |
| 2021-08-25 | $7.61 | $7.68 | $7.56 | $7.63 | $7.53 | 5,806,170 |
| 2021-08-24 | $7.58 | $7.64 | $7.56 | $7.60 | $7.50 | 5,110,300 |
| 2021-08-23 | $7.53 | $7.61 | $7.50 | $7.60 | $7.50 | 4,389,520 |
| 2021-08-20 | $7.54 | $7.54 | $7.46 | $7.51 | $7.41 | 3,280,730 |
| 2021-08-19 | $7.51 | $7.58 | $7.50 | $7.54 | $7.44 | 3,571,850 |
| 2021-08-18 | $7.55 | $7.58 | $7.49 | $7.54 | $7.44 | 4,596,260 |
| 2021-08-17 | $7.70 | $7.71 | $7.55 | $7.55 | $7.45 | 6,966,030 |
| 2021-08-16 | $7.63 | $7.74 | $7.63 | $7.71 | $7.61 | 5,484,280 |
| 2021-08-13 | $7.70 | $7.75 | $7.64 | $7.67 | $7.57 | 4,521,110 |
| 2021-08-12 | $7.73 | $7.81 | $7.66 | $7.71 | $7.61 | 8,179,670 |
| 2021-08-11 | $7.66 | $7.84 | $7.60 | $7.79 | $7.69 | 9,641,250 |
| 2021-08-10 | $7.64 | $7.72 | $7.57 | $7.68 | $7.58 | 6,503,880 |
| 2021-08-09 | $7.44 | $7.72 | $7.41 | $7.68 | $7.58 | 9,901,640 |
| 2021-08-06 | $7.46 | $7.46 | $7.34 | $7.43 | $7.33 | 5,127,020 |
| 2021-08-05 | $7.51 | $7.52 | $7.43 | $7.45 | $7.35 | 4,545,990 |
| 2021-08-04 | $7.58 | $7.59 | $7.50 | $7.53 | $7.43 | 4,257,170 |
| 2021-08-03 | $7.51 | $7.64 | $7.50 | $7.59 | $7.49 | 4,736,580 |
| 2021-08-02 | $7.41 | $7.57 | $7.34 | $7.56 | $7.46 | 6,136,630 |
| 2021-07-30 | $7.39 | $7.45 | $7.32 | $7.41 | $7.32 | 4,857,020 |
| 2021-07-29 | $7.39 | $7.45 | $7.35 | $7.42 | $7.32 | 4,493,740 |
| 2021-07-28 | $7.50 | $7.53 | $7.32 | $7.35 | $7.26 | 6,192,090 |
| 2021-07-27 | $7.63 | $7.70 | $7.49 | $7.53 | $7.43 | 5,334,250 |
| 2021-07-26 | $7.72 | $7.72 | $7.54 | $7.60 | $7.50 | 6,573,980 |
| 2021-07-23 | $7.92 | $7.92 | $7.73 | $7.73 | $7.63 | 8,785,600 |
| 2021-07-22 | $7.97 | $8.00 | $7.88 | $7.92 | $7.82 | 6,758,530 |
| 2021-07-21 | $8.06 | $8.08 | $7.90 | $7.96 | $7.86 | 7,156,380 |
| 2021-07-20 | $8.03 | $8.07 | $8.01 | $8.04 | $7.94 | 2,922,340 |
| 2021-07-19 | $8.07 | $8.10 | $8.00 | $8.05 | $7.95 | 4,321,940 |
| 2021-07-16 | $8.12 | $8.15 | $8.03 | $8.11 | $8.01 | 6,329,510 |
| 2021-07-15 | $7.98 | $8.12 | $7.87 | $8.12 | $8.02 | 9,794,060 |
| 2021-07-14 | $8.07 | $8.08 | $7.98 | $7.99 | $7.89 | 4,222,440 |
| 2021-07-13 | $8.03 | $8.06 | $7.97 | $8.05 | $7.95 | 8,377,680 |
| 2021-07-12 | $7.98 | $8.07 | $7.98 | $8.03 | $7.93 | 6,005,020 |
| 2021-07-09 | $7.91 | $7.96 | $7.88 | $7.95 | $7.85 | 4,550,350 |
| 2021-07-08 | $7.97 | $8.00 | $7.89 | $7.91 | $7.81 | 4,961,600 |
| 2021-07-07 | $7.90 | $8.03 | $7.89 | $7.99 | $7.89 | 4,416,140 |
| 2021-07-06 | $7.97 | $8.00 | $7.85 | $7.96 | $7.86 | 7,151,760 |
| 2021-07-05 | $8.04 | $8.10 | $7.95 | $7.99 | $7.89 | 5,451,480 |
| 2021-07-02 | $8.04 | $8.25 | $8.01 | $8.05 | $7.95 | 5,749,070 |
| 2021-07-01 | $8.10 | $8.14 | $8.03 | $8.03 | $7.93 | 6,081,280 |
| 2021-06-30 | $8.25 | $8.27 | $8.16 | $8.19 | $7.96 | 4,407,740 |
| 2021-06-29 | $8.33 | $8.34 | $8.23 | $8.24 | $8.00 | 4,655,680 |
| 2021-06-28 | $8.27 | $8.40 | $8.27 | $8.35 | $8.11 | 6,219,580 |
| 2021-06-25 | $8.24 | $8.34 | $8.24 | $8.27 | $8.03 | 5,007,830 |
| 2021-06-24 | $8.29 | $8.31 | $8.23 | $8.25 | $8.01 | 4,859,750 |
| 2021-06-23 | $8.26 | $8.35 | $8.17 | $8.31 | $8.07 | 9,347,620 |
| 2021-06-22 | $8.17 | $8.29 | $8.12 | $8.26 | $8.02 | 7,621,040 |
| 2021-06-21 | $8.12 | $8.18 | $8.09 | $8.17 | $7.94 | 4,835,980 |
| 2021-06-18 | $8.17 | $8.21 | $8.08 | $8.15 | $7.92 | 7,895,770 |
| 2021-06-17 | $8.15 | $8.26 | $8.08 | $8.17 | $7.94 | 7,524,190 |
| 2021-06-16 | $8.18 | $8.22 | $8.11 | $8.12 | $7.89 | 6,234,380 |
| 2021-06-15 | $8.44 | $8.47 | $8.17 | $8.18 | $7.95 | 11,461,530 |
| 2021-06-14 | $8.49 | $8.49 | $8.49 | $8.49 | $8.25 | 0 |
| 2021-06-11 | $8.52 | $8.59 | $8.36 | $8.49 | $8.25 | 13,163,370 |
| 2021-06-10 | $8.65 | $8.67 | $8.45 | $8.53 | $8.29 | 13,314,250 |
| 2021-06-09 | $8.84 | $8.87 | $8.67 | $8.69 | $8.44 | 9,029,600 |
| 2021-06-08 | $8.91 | $8.98 | $8.81 | $8.85 | $8.60 | 8,602,500 |
| 2021-06-07 | $8.77 | $9.01 | $8.74 | $8.90 | $8.65 | 9,145,450 |
| 2021-06-04 | $8.82 | $8.97 | $8.75 | $8.78 | $8.53 | 8,750,170 |
| 2021-06-03 | $8.69 | $9.12 | $8.68 | $8.85 | $8.60 | 12,297,540 |
| 2021-06-02 | $8.87 | $8.90 | $8.69 | $8.72 | $8.47 | 8,429,820 |
| 2021-06-01 | $8.88 | $8.91 | $8.77 | $8.80 | $8.55 | 7,574,410 |
| 2021-05-31 | $8.86 | $8.89 | $8.69 | $8.87 | $8.62 | 10,456,770 |
| 2021-05-28 | $8.91 | $9.03 | $8.85 | $8.86 | $8.61 | 13,568,350 |
| 2021-05-27 | $8.83 | $8.94 | $8.76 | $8.92 | $8.67 | 12,898,320 |
| 2021-05-26 | $8.71 | $8.97 | $8.71 | $8.83 | $8.58 | 16,633,390 |
| 2021-05-25 | $8.79 | $8.81 | $8.64 | $8.79 | $8.54 | 14,396,260 |
| 2021-05-24 | $8.32 | $8.83 | $8.30 | $8.79 | $8.54 | 24,394,530 |
| 2021-05-21 | $8.28 | $8.39 | $8.24 | $8.34 | $8.10 | 8,655,720 |
| 2021-05-20 | $8.28 | $8.33 | $8.20 | $8.23 | $8.00 | 6,025,320 |
| 2021-05-19 | $8.41 | $8.44 | $8.28 | $8.30 | $8.06 | 6,615,000 |
| 2021-05-18 | $8.39 | $8.45 | $8.38 | $8.39 | $8.15 | 4,583,110 |
| 2021-05-17 | $8.54 | $8.58 | $8.38 | $8.43 | $8.19 | 9,156,240 |
| 2021-05-14 | $8.46 | $8.59 | $8.43 | $8.58 | $8.34 | 11,322,330 |
| 2021-05-13 | $8.35 | $8.50 | $8.30 | $8.46 | $8.22 | 10,299,900 |
| 2021-05-12 | $8.34 | $8.37 | $8.29 | $8.37 | $8.13 | 5,317,530 |
| 2021-05-11 | $8.26 | $8.31 | $8.22 | $8.29 | $8.05 | 4,062,690 |
| 2021-05-10 | $8.28 | $8.32 | $8.23 | $8.26 | $8.02 | 5,361,360 |
| 2021-05-07 | $8.28 | $8.34 | $8.21 | $8.29 | $8.05 | 6,622,710 |
| 2021-05-06 | $8.17 | $8.30 | $8.17 | $8.28 | $8.04 | 7,300,340 |
| 2021-05-05 | $8.17 | $8.17 | $8.17 | $8.17 | $7.94 | 0 |
| 2021-05-04 | $8.17 | $8.17 | $8.17 | $8.17 | $7.94 | 0 |
| 2021-04-30 | $8.15 | $8.18 | $8.09 | $8.17 | $7.94 | 5,115,200 |
| 2021-04-29 | $8.16 | $8.20 | $8.12 | $8.15 | $7.92 | 4,070,510 |
| 2021-04-28 | $8.08 | $8.18 | $8.06 | $8.16 | $7.93 | 6,546,800 |
| 2021-04-27 | $8.05 | $8.08 | $7.97 | $8.00 | $7.77 | 5,720,740 |
| 2021-04-26 | $8.20 | $8.20 | $8.06 | $8.09 | $7.86 | 7,738,240 |
| 2021-04-23 | $8.33 | $8.33 | $8.16 | $8.18 | $7.95 | 9,172,510 |
| 2021-04-22 | $8.35 | $8.37 | $8.27 | $8.32 | $8.08 | 4,653,390 |
| 2021-04-21 | $8.40 | $8.41 | $8.32 | $8.35 | $8.11 | 5,232,960 |
| 2021-04-20 | $8.38 | $8.49 | $8.33 | $8.40 | $8.16 | 7,086,410 |
| 2021-04-19 | $8.29 | $8.40 | $8.28 | $8.35 | $8.11 | 5,121,110 |
| 2021-04-16 | $8.24 | $8.34 | $8.22 | $8.34 | $8.10 | 5,572,660 |
| 2021-04-15 | $8.25 | $8.26 | $8.19 | $8.23 | $8.00 | 4,219,340 |
| 2021-04-14 | $8.37 | $8.39 | $8.20 | $8.24 | $8.00 | 8,507,950 |
| 2021-04-13 | $8.49 | $8.58 | $8.38 | $8.41 | $8.17 | 6,057,230 |
| 2021-04-12 | $8.45 | $8.54 | $8.43 | $8.52 | $8.28 | 6,923,490 |
| 2021-04-09 | $8.45 | $8.47 | $8.40 | $8.46 | $8.22 | 3,641,060 |
| 2021-04-08 | $8.39 | $8.47 | $8.34 | $8.46 | $8.22 | 5,908,700 |
| 2021-04-07 | $8.41 | $8.43 | $8.35 | $8.39 | $8.15 | 4,795,920 |
| 2021-04-06 | $8.46 | $8.48 | $8.39 | $8.40 | $8.16 | 5,065,180 |
| 2021-04-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.20 | 0 |
| 2021-04-02 | $8.50 | $8.52 | $8.42 | $8.44 | $8.20 | 5,924,140 |
| 2021-04-01 | $8.54 | $8.55 | $8.42 | $8.54 | $8.30 | 7,115,560 |
| 2021-03-31 | $8.84 | $8.84 | $8.40 | $8.49 | $8.25 | 14,052,970 |
| 2021-03-30 | $8.85 | $8.86 | $8.76 | $8.83 | $8.58 | 4,940,670 |
| 2021-03-29 | $8.88 | $8.91 | $8.79 | $8.86 | $8.61 | 6,957,920 |
| 2021-03-26 | $8.90 | $8.92 | $8.79 | $8.85 | $8.60 | 5,670,970 |
| 2021-03-25 | $8.85 | $8.93 | $8.83 | $8.86 | $8.61 | 5,489,620 |
| 2021-03-24 | $8.86 | $9.02 | $8.82 | $8.87 | $8.62 | 8,272,330 |
| 2021-03-23 | $8.91 | $8.92 | $8.77 | $8.89 | $8.64 | 7,577,150 |
| 2021-03-22 | $8.70 | $8.97 | $8.66 | $8.89 | $8.64 | 12,164,130 |
| 2021-03-19 | $8.55 | $8.71 | $8.50 | $8.70 | $8.45 | 6,818,970 |
| 2021-03-18 | $8.63 | $8.70 | $8.58 | $8.59 | $8.34 | 4,616,780 |
| 2021-03-17 | $8.65 | $8.69 | $8.61 | $8.66 | $8.41 | 4,047,300 |
| 2021-03-16 | $8.55 | $8.65 | $8.54 | $8.64 | $8.39 | 3,988,600 |
| 2021-03-15 | $8.64 | $8.64 | $8.51 | $8.55 | $8.31 | 6,768,240 |
| 2021-03-12 | $8.64 | $8.70 | $8.51 | $8.67 | $8.42 | 7,847,290 |
| 2021-03-11 | $8.58 | $8.68 | $8.47 | $8.67 | $8.42 | 5,755,890 |
| 2021-03-10 | $8.74 | $8.82 | $8.55 | $8.55 | $8.31 | 6,261,210 |
| 2021-03-09 | $8.81 | $8.90 | $8.53 | $8.77 | $8.52 | 9,617,660 |
| 2021-03-08 | $8.94 | $9.00 | $8.82 | $8.87 | $8.62 | 8,734,350 |
| 2021-03-05 | $8.83 | $8.95 | $8.80 | $8.94 | $8.68 | 9,761,930 |
| 2021-03-04 | $8.71 | $8.87 | $8.60 | $8.82 | $8.57 | 12,430,600 |
| 2021-03-03 | $8.61 | $8.76 | $8.58 | $8.76 | $8.51 | 7,167,500 |
| 2021-03-02 | $8.80 | $8.80 | $8.56 | $8.60 | $8.35 | 8,207,890 |
| 2021-03-01 | $8.65 | $8.77 | $8.65 | $8.76 | $8.51 | 6,605,740 |
| 2021-02-26 | $8.60 | $8.67 | $8.55 | $8.62 | $8.37 | 7,666,600 |
| 2021-02-25 | $8.83 | $8.85 | $8.69 | $8.70 | $8.45 | 9,173,240 |
| 2021-02-24 | $8.88 | $8.96 | $8.68 | $8.83 | $8.58 | 10,144,280 |
| 2021-02-23 | $9.20 | $9.21 | $8.88 | $8.92 | $8.67 | 10,741,180 |
| 2021-02-22 | $9.09 | $9.35 | $9.05 | $9.13 | $8.87 | 17,391,780 |
| 2021-02-19 | $8.65 | $9.14 | $8.61 | $9.09 | $8.83 | 15,282,410 |
| 2021-02-18 | $8.57 | $8.69 | $8.52 | $8.64 | $8.39 | 9,657,980 |
| 2021-02-17 | $8.48 | $8.48 | $8.48 | $8.48 | $8.24 | 0 |
| 2021-02-16 | $8.48 | $8.48 | $8.48 | $8.48 | $8.24 | 0 |
| 2021-02-15 | $8.48 | $8.48 | $8.48 | $8.48 | $8.24 | 0 |
| 2021-02-12 | $8.48 | $8.48 | $8.48 | $8.48 | $8.24 | 0 |
| 2021-02-11 | $8.48 | $8.48 | $8.48 | $8.48 | $8.24 | 0 |
| 2021-02-10 | $8.45 | $8.54 | $8.43 | $8.48 | $8.24 | 6,879,390 |
| 2021-02-09 | $8.38 | $8.53 | $8.28 | $8.48 | $8.24 | 7,796,180 |
| 2021-02-08 | $8.28 | $8.39 | $8.18 | $8.35 | $8.11 | 7,926,650 |
| 2021-02-05 | $8.41 | $8.60 | $8.23 | $8.27 | $8.03 | 9,907,000 |
| 2021-02-04 | $8.67 | $8.72 | $8.28 | $8.41 | $8.17 | 13,273,910 |
| 2021-02-03 | $8.88 | $8.94 | $8.65 | $8.67 | $8.42 | 10,900,630 |
| 2021-02-02 | $8.79 | $8.99 | $8.68 | $8.90 | $8.65 | 11,415,720 |
| 2021-02-01 | $8.93 | $8.93 | $8.65 | $8.76 | $8.51 | 13,323,570 |
| 2021-01-29 | $9.18 | $9.28 | $8.85 | $8.95 | $8.69 | 14,331,440 |
| 2021-01-28 | $9.24 | $9.32 | $9.18 | $9.19 | $8.93 | 8,190,900 |
| 2021-01-27 | $9.33 | $9.37 | $9.12 | $9.34 | $9.07 | 10,226,570 |
| 2021-01-26 | $9.32 | $9.48 | $9.25 | $9.32 | $9.05 | 13,441,040 |
| 2021-01-25 | $9.72 | $9.72 | $9.27 | $9.32 | $9.05 | 22,893,740 |
| 2021-01-22 | $9.94 | $9.99 | $9.70 | $9.73 | $9.45 | 14,455,460 |
| 2021-01-21 | $9.72 | $9.99 | $9.68 | $9.95 | $9.67 | 18,539,130 |
| 2021-01-20 | $9.67 | $9.77 | $9.64 | $9.73 | $9.45 | 10,849,660 |
| 2021-01-19 | $9.82 | $9.82 | $9.62 | $9.71 | $9.43 | 11,910,930 |
| 2021-01-18 | $9.80 | $9.90 | $9.73 | $9.83 | $9.55 | 13,591,770 |
| 2021-01-15 | $9.68 | $9.83 | $9.59 | $9.82 | $9.54 | 14,046,120 |
| 2021-01-14 | $10.08 | $10.08 | $9.57 | $9.70 | $9.42 | 23,377,870 |
| 2021-01-13 | $10.31 | $10.32 | $9.96 | $10.08 | $9.79 | 23,562,720 |
| 2021-01-12 | $10.07 | $10.33 | $10.05 | $10.32 | $10.03 | 15,105,330 |
| 2021-01-11 | $10.70 | $10.76 | $10.07 | $10.16 | $9.87 | 29,934,500 |
| 2021-01-08 | $10.96 | $10.97 | $10.50 | $10.75 | $10.44 | 24,080,700 |
| 2021-01-07 | $11.00 | $11.18 | $10.80 | $11.00 | $10.69 | 29,946,620 |
| 2021-01-06 | $11.10 | $11.24 | $10.90 | $11.06 | $10.74 | 33,763,150 |
| 2021-01-05 | $10.82 | $11.26 | $10.80 | $11.20 | $10.88 | 53,185,880 |
| 2021-01-04 | $10.28 | $10.93 | $10.21 | $10.80 | $10.49 | 35,754,150 |
| 2021-01-01 | $10.29 | $10.29 | $10.29 | $10.29 | $10.00 | 0 |
| 2020-12-31 | $10.25 | $10.40 | $10.19 | $10.29 | $10.00 | 16,931,570 |
| 2020-12-30 | $10.00 | $10.37 | $10.00 | $10.29 | $10.00 | 18,739,210 |
| 2020-12-29 | $10.35 | $10.42 | $9.94 | $10.11 | $9.82 | 26,735,760 |
| 2020-12-28 | $10.26 | $10.50 | $10.26 | $10.43 | $10.13 | 21,286,210 |
| 2020-12-25 | $10.51 | $10.51 | $10.22 | $10.35 | $10.05 | 23,940,050 |
| 2020-12-24 | $10.86 | $10.92 | $10.50 | $10.59 | $10.29 | 33,565,930 |
| 2020-12-23 | $10.65 | $11.23 | $10.65 | $10.95 | $10.64 | 46,373,630 |
| 2020-12-22 | $10.56 | $10.96 | $10.43 | $10.79 | $10.48 | 46,148,170 |
| 2020-12-21 | $10.34 | $10.78 | $10.30 | $10.67 | $10.37 | 27,628,270 |
| 2020-12-18 | $10.55 | $10.62 | $10.35 | $10.42 | $10.12 | 27,852,860 |
| 2020-12-17 | $10.59 | $10.80 | $10.53 | $10.66 | $10.36 | 35,360,450 |
| 2020-12-16 | $10.21 | $10.85 | $10.20 | $10.69 | $10.38 | 55,416,060 |
| 2020-12-15 | $10.28 | $10.31 | $10.07 | $10.17 | $9.88 | 24,195,910 |
| 2020-12-14 | $9.50 | $10.38 | $9.46 | $10.32 | $10.03 | 36,829,390 |
| 2020-12-11 | $9.84 | $9.91 | $9.48 | $9.52 | $9.25 | 15,087,040 |
| 2020-12-10 | $9.72 | $9.98 | $9.65 | $9.90 | $9.62 | 12,821,810 |
| 2020-12-09 | $10.00 | $10.04 | $9.73 | $9.74 | $9.46 | 14,691,760 |
| 2020-12-08 | $10.11 | $10.16 | $9.93 | $10.01 | $9.72 | 13,643,040 |
| 2020-12-07 | $10.12 | $10.27 | $10.03 | $10.15 | $9.86 | 19,518,180 |
| 2020-12-04 | $9.95 | $10.10 | $9.88 | $10.10 | $9.81 | 18,415,810 |
| 2020-12-03 | $9.87 | $10.01 | $9.82 | $9.94 | $9.66 | 13,355,750 |
| 2020-12-02 | $9.77 | $9.94 | $9.68 | $9.94 | $9.66 | 15,911,030 |
| 2020-12-01 | $9.76 | $9.82 | $9.65 | $9.76 | $9.48 | 12,053,510 |
| 2020-11-30 | $9.84 | $9.93 | $9.74 | $9.78 | $9.50 | 10,613,320 |
| 2020-11-27 | $9.85 | $9.92 | $9.72 | $9.84 | $9.56 | 7,342,890 |
| 2020-11-26 | $9.77 | $9.88 | $9.71 | $9.84 | $9.56 | 8,745,950 |
| 2020-11-25 | $9.97 | $10.01 | $9.76 | $9.77 | $9.49 | 14,498,180 |
| 2020-11-24 | $10.03 | $10.10 | $9.92 | $9.94 | $9.66 | 12,376,530 |
| 2020-11-23 | $9.98 | $10.15 | $9.91 | $10.10 | $9.81 | 19,265,220 |
| 2020-11-20 | $9.96 | $10.11 | $9.86 | $9.98 | $9.70 | 17,145,900 |
| 2020-11-19 | $9.95 | $10.06 | $9.87 | $9.96 | $9.68 | 16,000,570 |
| 2020-11-18 | $10.11 | $10.20 | $9.90 | $9.99 | $9.70 | 24,801,290 |
| 2020-11-17 | $9.69 | $10.15 | $9.65 | $10.09 | $9.80 | 38,053,620 |
| 2020-11-16 | $9.28 | $9.82 | $9.25 | $9.72 | $9.44 | 30,875,540 |
| 2020-11-13 | $9.57 | $9.58 | $9.20 | $9.29 | $9.02 | 19,573,550 |
| 2020-11-12 | $9.44 | $9.63 | $9.30 | $9.55 | $9.28 | 15,098,300 |
| 2020-11-11 | $9.35 | $9.55 | $9.27 | $9.43 | $9.16 | 16,390,220 |
| 2020-11-10 | $9.54 | $9.58 | $9.29 | $9.31 | $9.04 | 13,697,680 |
| 2020-11-09 | $9.37 | $9.58 | $9.36 | $9.53 | $9.26 | 14,159,890 |
| 2020-11-06 | $9.51 | $9.52 | $9.31 | $9.36 | $9.09 | 9,804,950 |
| 2020-11-05 | $9.45 | $9.58 | $9.36 | $9.50 | $9.23 | 12,165,800 |
| 2020-11-04 | $9.36 | $9.45 | $9.25 | $9.38 | $9.11 | 7,601,080 |
| 2020-11-03 | $9.18 | $9.40 | $9.12 | $9.39 | $9.12 | 10,882,030 |
| 2020-11-02 | $9.21 | $9.35 | $9.08 | $9.15 | $8.89 | 11,662,660 |
| 2020-10-30 | $9.63 | $9.64 | $9.20 | $9.23 | $8.97 | 17,835,860 |
| 2020-10-29 | $9.57 | $9.69 | $9.50 | $9.60 | $9.33 | 11,624,840 |
| 2020-10-28 | $9.73 | $9.73 | $9.42 | $9.71 | $9.43 | 19,915,710 |
| 2020-10-27 | $9.65 | $9.80 | $9.59 | $9.69 | $9.41 | 9,734,110 |
| 2020-10-26 | $9.72 | $9.73 | $9.57 | $9.64 | $9.36 | 12,345,590 |
| 2020-10-23 | $9.82 | $9.94 | $9.73 | $9.78 | $9.50 | 12,102,330 |
| 2020-10-22 | $9.85 | $9.91 | $9.70 | $9.78 | $9.50 | 13,194,830 |
| 2020-10-21 | $10.05 | $10.11 | $9.86 | $9.93 | $9.65 | 12,076,600 |
| 2020-10-20 | $10.07 | $10.11 | $9.84 | $10.04 | $9.75 | 17,686,590 |
| 2020-10-19 | $10.13 | $10.33 | $9.99 | $10.07 | $9.78 | 13,878,900 |
| 2020-10-16 | $10.23 | $10.32 | $10.02 | $10.09 | $9.80 | 15,500,370 |
| 2020-10-15 | $10.52 | $10.55 | $10.25 | $10.28 | $9.99 | 18,732,130 |
| 2020-10-14 | $10.69 | $10.73 | $10.46 | $10.51 | $10.21 | 16,711,470 |
| 2020-10-13 | $10.74 | $10.76 | $10.52 | $10.70 | $10.39 | 16,392,320 |
| 2020-10-12 | $10.51 | $10.75 | $10.51 | $10.73 | $10.42 | 19,578,810 |
| 2020-10-09 | $10.35 | $10.56 | $10.31 | $10.48 | $10.18 | 16,542,960 |
| 2020-10-08 | $10.19 | $10.19 | $10.19 | $10.19 | $9.90 | 0 |
| 2020-10-07 | $10.19 | $10.19 | $10.19 | $10.19 | $9.90 | 0 |
| 2020-10-06 | $10.19 | $10.19 | $10.19 | $10.19 | $9.90 | 0 |
| 2020-10-05 | $10.19 | $10.19 | $10.19 | $10.19 | $9.90 | 0 |
| 2020-10-02 | $10.19 | $10.19 | $10.19 | $10.19 | $9.90 | 0 |
| 2020-10-01 | $10.19 | $10.19 | $10.19 | $10.19 | $9.90 | 0 |
| 2020-09-30 | $10.33 | $10.39 | $10.12 | $10.19 | $9.90 | 14,105,730 |
| 2020-09-29 | $10.21 | $10.44 | $10.21 | $10.32 | $10.03 | 14,589,000 |
| 2020-09-28 | $10.28 | $10.36 | $10.15 | $10.22 | $9.93 | 10,608,540 |
| 2020-09-25 | $10.35 | $10.40 | $10.15 | $10.28 | $9.99 | 11,896,580 |
| 2020-09-24 | $10.51 | $10.68 | $10.25 | $10.28 | $9.99 | 21,878,020 |
| 2020-09-23 | $10.50 | $10.72 | $10.45 | $10.62 | $10.32 | 18,814,250 |
| 2020-09-22 | $10.45 | $10.66 | $10.39 | $10.41 | $10.11 | 17,494,680 |
| 2020-09-21 | $10.70 | $10.79 | $10.57 | $10.59 | $10.29 | 19,095,710 |
| 2020-09-18 | $10.68 | $10.78 | $10.54 | $10.75 | $10.44 | 22,055,640 |
| 2020-09-17 | $10.92 | $10.99 | $10.45 | $10.60 | $10.30 | 48,298,890 |
| 2020-09-16 | $11.33 | $11.45 | $11.08 | $11.08 | $10.76 | 19,745,760 |
| 2020-09-15 | $11.18 | $11.37 | $11.03 | $11.37 | $11.05 | 17,192,340 |
| 2020-09-14 | $11.41 | $11.42 | $11.08 | $11.21 | $10.89 | 22,284,680 |
| 2020-09-11 | $11.18 | $11.43 | $11.09 | $11.41 | $11.08 | 21,859,260 |
| 2020-09-10 | $11.39 | $11.47 | $11.02 | $11.26 | $10.94 | 32,353,630 |
| 2020-09-09 | $11.72 | $11.86 | $11.17 | $11.21 | $10.89 | 47,202,840 |
| 2020-09-08 | $12.15 | $12.22 | $11.77 | $11.90 | $11.56 | 42,670,880 |
| 2020-09-07 | $12.74 | $12.96 | $12.07 | $12.13 | $11.78 | 57,290,530 |
| 2020-09-04 | $13.33 | $13.41 | $12.64 | $12.74 | $12.38 | 65,890,690 |
| 2020-09-03 | $13.94 | $14.36 | $13.47 | $13.77 | $13.38 | 68,920,960 |
| 2020-09-02 | $13.46 | $14.42 | $13.40 | $13.95 | $13.55 | 74,348,780 |
| 2020-09-01 | $13.23 | $13.46 | $12.88 | $13.45 | $13.07 | 50,145,710 |
| 2020-08-31 | $12.80 | $13.45 | $12.78 | $13.24 | $12.86 | 65,447,030 |
| 2020-08-28 | $12.14 | $12.97 | $12.11 | $12.90 | $12.53 | 62,149,420 |
| 2020-08-27 | $12.18 | $12.34 | $11.91 | $12.21 | $11.86 | 58,824,180 |
| 2020-08-26 | $12.22 | $13.10 | $12.01 | $12.61 | $12.25 | 60,230,650 |
| 2020-08-25 | $12.55 | $12.70 | $12.06 | $12.25 | $11.90 | 49,180,420 |
| 2020-08-24 | $12.40 | $12.84 | $12.17 | $12.80 | $12.43 | 53,025,650 |
| 2020-08-21 | $11.70 | $12.56 | $11.65 | $12.35 | $12.00 | 57,354,060 |
| 2020-08-20 | $11.96 | $12.18 | $11.47 | $11.61 | $11.28 | 45,695,150 |
| 2020-08-19 | $11.70 | $12.58 | $11.55 | $12.06 | $11.72 | 65,060,820 |
| 2020-08-18 | $11.59 | $11.92 | $11.42 | $11.72 | $11.39 | 44,005,600 |
| 2020-08-17 | $11.51 | $11.74 | $11.41 | $11.62 | $11.29 | 36,880,460 |
| 2020-08-14 | $11.44 | $11.60 | $11.29 | $11.44 | $11.11 | 40,518,140 |
| 2020-08-13 | $10.75 | $11.74 | $10.71 | $11.55 | $11.22 | 77,555,420 |
| 2020-08-12 | $11.10 | $11.28 | $10.44 | $10.67 | $10.37 | 35,755,710 |
| 2020-08-11 | $11.15 | $11.41 | $11.05 | $11.11 | $10.79 | 34,458,060 |
| 2020-08-10 | $10.75 | $11.25 | $10.61 | $11.15 | $10.83 | 32,549,560 |
| 2020-08-07 | $10.87 | $11.01 | $10.56 | $10.74 | $10.43 | 24,288,640 |
| 2020-08-06 | $11.17 | $11.32 | $10.77 | $10.87 | $10.56 | 38,188,800 |
| 2020-08-05 | $10.90 | $11.45 | $10.81 | $11.22 | $10.90 | 48,064,410 |
| 2020-08-04 | $10.99 | $11.37 | $10.81 | $10.85 | $10.54 | 42,118,340 |
| 2020-08-03 | $10.82 | $11.06 | $10.73 | $10.99 | $10.68 | 42,364,730 |
| 2020-07-31 | $10.66 | $10.84 | $10.57 | $10.75 | $10.44 | 35,374,880 |
| 2020-07-30 | $10.47 | $10.83 | $10.41 | $10.73 | $10.42 | 49,166,960 |
| 2020-07-29 | $10.34 | $10.49 | $10.18 | $10.47 | $10.17 | 44,093,890 |
| 2020-07-28 | $10.05 | $10.46 | $9.96 | $10.43 | $10.13 | 49,180,280 |
| 2020-07-27 | $9.98 | $10.41 | $9.90 | $10.01 | $9.72 | 35,689,650 |
| 2020-07-24 | $10.10 | $10.71 | $9.88 | $9.90 | $9.62 | 55,902,630 |
| 2020-07-23 | $10.31 | $10.49 | $9.96 | $10.20 | $9.91 | 31,394,230 |
| 2020-07-22 | $10.19 | $10.55 | $10.15 | $10.41 | $10.11 | 34,274,420 |
| 2020-07-21 | $10.32 | $10.38 | $10.17 | $10.21 | $9.92 | 22,625,480 |
| 2020-07-20 | $10.18 | $10.35 | $10.05 | $10.31 | $10.02 | 29,853,310 |
| 2020-07-17 | $10.06 | $10.34 | $9.92 | $10.08 | $9.79 | 29,541,150 |
| 2020-07-16 | $10.61 | $10.75 | $10.06 | $10.07 | $9.78 | 41,967,670 |
| 2020-07-15 | $11.02 | $11.07 | $10.55 | $10.60 | $10.30 | 44,642,530 |
| 2020-07-14 | $10.73 | $11.15 | $10.61 | $11.00 | $10.69 | 57,201,720 |
| 2020-07-13 | $10.37 | $10.88 | $10.30 | $10.79 | $10.48 | 50,097,090 |
| 2020-07-10 | $10.03 | $10.55 | $9.98 | $10.21 | $9.92 | 54,961,400 |
| 2020-07-09 | $10.00 | $10.25 | $9.95 | $10.05 | $9.76 | 43,134,620 |
| 2020-07-08 | $9.94 | $10.23 | $9.91 | $10.15 | $9.74 | 38,374,910 |
| 2020-07-07 | $9.87 | $10.18 | $9.71 | $9.96 | $9.56 | 52,721,630 |
| 2020-07-06 | $9.56 | $9.86 | $9.56 | $9.83 | $9.44 | 46,932,240 |
| 2020-07-03 | $9.60 | $9.64 | $9.46 | $9.54 | $9.16 | 31,609,110 |
| 2020-07-02 | $9.47 | $9.74 | $9.47 | $9.62 | $9.24 | 34,378,980 |
| 2020-07-01 | $9.49 | $9.52 | $9.38 | $9.44 | $9.06 | 22,551,760 |
| 2020-06-30 | $9.38 | $9.52 | $9.36 | $9.49 | $9.11 | 22,875,300 |
| 2020-06-29 | $9.25 | $9.36 | $9.22 | $9.34 | $8.97 | 13,934,070 |
| 2020-06-26 | $9.28 | $9.28 | $9.28 | $9.28 | $8.91 | 0 |
| 2020-06-25 | $9.28 | $9.28 | $9.28 | $9.28 | $8.91 | 0 |
| 2020-06-24 | $9.36 | $9.39 | $9.26 | $9.28 | $8.91 | 14,617,640 |
| 2020-06-23 | $9.36 | $9.42 | $9.28 | $9.36 | $8.99 | 16,656,510 |
| 2020-06-22 | $9.45 | $9.50 | $9.24 | $9.36 | $8.99 | 30,690,030 |
| 2020-06-19 | $9.45 | $9.56 | $9.38 | $9.50 | $9.12 | 24,580,720 |
| 2020-06-18 | $9.55 | $9.65 | $9.43 | $9.45 | $9.07 | 24,552,580 |
| 2020-06-17 | $9.60 | $9.62 | $9.44 | $9.58 | $9.20 | 28,630,880 |
| 2020-06-16 | $9.63 | $9.72 | $9.54 | $9.64 | $9.25 | 33,973,200 |
| 2020-06-15 | $9.38 | $9.98 | $9.36 | $9.66 | $9.27 | 50,807,340 |
| 2020-06-12 | $9.30 | $9.52 | $9.30 | $9.43 | $9.05 | 28,156,790 |
| 2020-06-11 | $9.76 | $9.76 | $9.46 | $9.54 | $9.16 | 37,472,390 |
| 2020-06-10 | $9.70 | $9.82 | $9.56 | $9.79 | $9.40 | 31,517,190 |
| 2020-06-09 | $9.93 | $10.15 | $9.67 | $9.73 | $9.34 | 42,493,540 |
| 2020-06-08 | $9.91 | $10.06 | $9.73 | $9.92 | $9.52 | 35,641,590 |
| 2020-06-05 | $9.98 | $10.13 | $9.77 | $9.89 | $9.49 | 50,888,470 |
| 2020-06-04 | $9.44 | $10.26 | $9.41 | $10.04 | $9.64 | 90,354,760 |
| 2020-06-03 | $9.58 | $9.63 | $9.28 | $9.45 | $9.07 | 37,313,340 |
| 2020-06-02 | $9.40 | $9.79 | $9.40 | $9.51 | $9.13 | 51,677,580 |
| 2020-06-01 | $9.23 | $9.52 | $9.18 | $9.43 | $9.05 | 36,889,550 |
| 2020-05-29 | $9.10 | $9.32 | $9.09 | $9.18 | $8.81 | 28,873,040 |
| 2020-05-28 | $9.57 | $9.63 | $9.07 | $9.17 | $8.80 | 48,323,400 |
| 2020-05-27 | $9.60 | $9.84 | $9.43 | $9.58 | $9.20 | 50,199,350 |
| 2020-05-26 | $9.50 | $9.65 | $9.31 | $9.61 | $9.23 | 57,503,700 |
| 2020-05-25 | $8.93 | $9.59 | $8.87 | $9.47 | $9.09 | 61,468,730 |
| 2020-05-22 | $9.15 | $9.37 | $8.80 | $8.88 | $8.52 | 37,902,400 |
| 2020-05-21 | $9.32 | $9.54 | $9.14 | $9.18 | $8.81 | 39,458,480 |
| 2020-05-20 | $9.59 | $9.78 | $9.26 | $9.32 | $8.95 | 48,375,150 |
| 2020-05-19 | $9.63 | $9.74 | $9.46 | $9.60 | $9.22 | 45,468,670 |
| 2020-05-18 | $9.12 | $9.85 | $8.93 | $9.60 | $9.22 | 70,138,430 |
| 2020-05-15 | $9.02 | $9.14 | $8.92 | $9.08 | $8.72 | 30,649,170 |
| 2020-05-14 | $9.42 | $9.47 | $9.03 | $9.03 | $8.67 | 54,005,900 |
| 2020-05-13 | $9.12 | $9.63 | $8.99 | $9.48 | $9.10 | 63,145,270 |
| 2020-05-12 | $9.15 | $9.40 | $9.03 | $9.14 | $8.77 | 44,617,950 |
| 2020-05-11 | $9.49 | $9.60 | $9.01 | $9.09 | $8.73 | 57,253,780 |
| 2020-05-08 | $9.26 | $9.57 | $9.16 | $9.47 | $9.09 | 70,433,650 |
| 2020-05-07 | $8.49 | $9.36 | $8.47 | $9.36 | $8.99 | 80,843,900 |
| 2020-05-06 | $8.41 | $8.57 | $8.36 | $8.51 | $8.17 | 26,236,990 |
| 2020-05-05 | $8.47 | $8.47 | $8.47 | $8.47 | $8.13 | 0 |
| 2020-05-04 | $8.47 | $8.47 | $8.47 | $8.47 | $8.13 | 0 |
| 2020-05-01 | $8.47 | $8.47 | $8.47 | $8.47 | $8.13 | 0 |
| 2020-04-30 | $8.43 | $8.58 | $8.36 | $8.47 | $8.13 | 37,356,260 |
| 2020-04-29 | $8.78 | $8.88 | $8.61 | $8.66 | $8.31 | 26,877,870 |
| 2020-04-28 | $9.10 | $9.10 | $8.51 | $8.93 | $8.57 | 34,769,090 |
| 2020-04-27 | $8.66 | $9.24 | $8.60 | $9.09 | $8.73 | 44,082,580 |
| 2020-04-24 | $8.88 | $8.95 | $8.55 | $8.64 | $8.29 | 24,328,900 |
| 2020-04-23 | $8.86 | $9.05 | $8.82 | $8.89 | $8.53 | 32,209,920 |
| 2020-04-22 | $8.44 | $8.96 | $8.42 | $8.90 | $8.54 | 39,839,590 |
| 2020-04-21 | $8.52 | $8.67 | $8.38 | $8.54 | $8.20 | 17,000,900 |
| 2020-04-20 | $8.42 | $8.57 | $8.36 | $8.55 | $8.21 | 15,864,950 |
| 2020-04-17 | $8.50 | $8.59 | $8.34 | $8.39 | $8.05 | 19,651,120 |
| 2020-04-16 | $8.50 | $8.60 | $8.30 | $8.49 | $8.15 | 25,499,720 |
| 2020-04-15 | $8.77 | $8.82 | $8.50 | $8.54 | $8.20 | 28,495,360 |
| 2020-04-14 | $8.74 | $8.84 | $8.62 | $8.81 | $8.46 | 24,843,000 |
| 2020-04-13 | $8.72 | $8.95 | $8.62 | $8.72 | $8.37 | 21,474,920 |
| 2020-04-10 | $9.12 | $9.27 | $8.79 | $8.81 | $8.46 | 35,345,530 |
| 2020-04-09 | $9.00 | $9.37 | $8.85 | $9.21 | $8.84 | 45,643,830 |
| 2020-04-08 | $9.03 | $9.16 | $8.85 | $8.93 | $8.57 | 35,515,980 |
| 2020-04-07 | $8.70 | $9.26 | $8.50 | $9.10 | $8.74 | 53,958,460 |
| 2020-04-06 | $8.60 | $8.60 | $8.60 | $8.60 | $8.26 | 0 |
| 2020-04-03 | $8.62 | $8.86 | $8.58 | $8.60 | $8.26 | 33,834,200 |
| 2020-04-02 | $8.80 | $8.86 | $8.45 | $8.65 | $8.30 | 36,372,070 |
| 2020-04-01 | $9.16 | $9.23 | $8.82 | $8.86 | $8.51 | 49,760,990 |
| 2020-03-31 | $8.82 | $9.33 | $8.72 | $9.28 | $8.91 | 63,768,350 |
| 2020-03-30 | $8.50 | $9.01 | $8.45 | $8.92 | $8.56 | 47,498,050 |
| 2020-03-27 | $8.73 | $9.05 | $8.57 | $8.64 | $8.29 | 45,273,280 |
| 2020-03-26 | $8.55 | $8.91 | $8.50 | $8.66 | $8.31 | 40,721,690 |
| 2020-03-25 | $8.70 | $8.88 | $8.50 | $8.77 | $8.42 | 50,356,290 |
| 2020-03-24 | $8.20 | $8.65 | $8.03 | $8.65 | $8.30 | 46,227,700 |
| 2020-03-23 | $8.28 | $8.78 | $8.03 | $8.06 | $7.74 | 39,348,030 |
| 2020-03-20 | $8.26 | $8.55 | $8.13 | $8.50 | $8.16 | 37,071,340 |
| 2020-03-19 | $8.14 | $8.27 | $7.93 | $8.26 | $7.93 | 33,582,710 |
| 2020-03-18 | $7.90 | $8.34 | $7.87 | $8.22 | $7.89 | 43,988,710 |
| 2020-03-17 | $7.85 | $7.93 | $7.47 | $7.92 | $7.60 | 23,292,870 |
| 2020-03-16 | $7.80 | $8.02 | $7.61 | $7.64 | $7.33 | 25,397,790 |
| 2020-03-13 | $7.47 | $7.83 | $7.37 | $7.76 | $7.45 | 26,454,810 |
| 2020-03-12 | $8.10 | $8.16 | $7.85 | $7.91 | $7.59 | 20,984,100 |
| 2020-03-11 | $8.10 | $8.35 | $8.07 | $8.20 | $7.87 | 31,594,490 |
| 2020-03-10 | $8.00 | $8.18 | $7.76 | $8.15 | $7.82 | 31,501,410 |
| 2020-03-09 | $8.21 | $8.37 | $8.06 | $8.06 | $7.74 | 36,685,820 |
| 2020-03-06 | $8.54 | $8.64 | $8.38 | $8.48 | $8.14 | 38,150,580 |
| 2020-03-05 | $8.48 | $9.10 | $8.41 | $8.70 | $8.35 | 70,949,280 |
| 2020-03-04 | $7.75 | $8.46 | $7.74 | $8.45 | $8.11 | 60,771,480 |
| 2020-03-03 | $7.79 | $7.97 | $7.73 | $7.78 | $7.47 | 22,972,130 |
| 2020-03-02 | $7.41 | $7.80 | $7.41 | $7.76 | $7.45 | 21,719,170 |
| 2020-02-28 | $7.62 | $7.75 | $7.33 | $7.36 | $7.07 | 24,768,430 |
| 2020-02-27 | $7.71 | $8.04 | $7.62 | $7.79 | $7.48 | 26,130,090 |
| 2020-02-26 | $7.52 | $7.85 | $7.50 | $7.69 | $7.38 | 23,088,410 |
| 2020-02-25 | $7.66 | $7.72 | $7.45 | $7.62 | $7.32 | 19,690,440 |
| 2020-02-24 | $7.73 | $7.87 | $7.59 | $7.79 | $7.48 | 20,846,710 |
| 2020-02-21 | $7.81 | $7.82 | $7.72 | $7.74 | $7.43 | 15,986,390 |
| 2020-02-20 | $7.76 | $7.84 | $7.68 | $7.81 | $7.50 | 17,085,430 |
| 2020-02-19 | $7.62 | $7.87 | $7.62 | $7.75 | $7.44 | 22,677,800 |
| 2020-02-18 | $7.57 | $7.70 | $7.53 | $7.70 | $7.39 | 17,414,880 |
| 2020-02-17 | $7.41 | $7.63 | $7.41 | $7.61 | $7.31 | 15,319,810 |
| 2020-02-14 | $7.45 | $7.52 | $7.35 | $7.42 | $7.12 | 9,770,450 |
| 2020-02-13 | $7.56 | $7.58 | $7.38 | $7.44 | $7.14 | 12,481,320 |
| 2020-02-12 | $7.52 | $7.60 | $7.47 | $7.55 | $7.25 | 12,477,130 |
| 2020-02-11 | $7.63 | $7.70 | $7.45 | $7.50 | $7.20 | 18,045,390 |
| 2020-02-10 | $7.20 | $7.77 | $7.13 | $7.71 | $7.40 | 29,427,610 |
| 2020-02-07 | $7.11 | $7.24 | $7.06 | $7.19 | $6.90 | 15,668,360 |
| 2020-02-06 | $6.84 | $7.15 | $6.82 | $7.15 | $6.86 | 22,555,970 |
| 2020-02-05 | $6.68 | $6.86 | $6.63 | $6.85 | $6.58 | 24,110,130 |
| 2020-02-04 | $6.56 | $6.72 | $6.50 | $6.63 | $6.36 | 19,486,820 |
| 2020-02-03 | $6.58 | $6.66 | $6.58 | $6.58 | $6.32 | 15,760,700 |
| 2020-01-31 | $7.31 | $7.31 | $7.31 | $7.31 | $7.02 | 0 |
| 2020-01-30 | $7.31 | $7.31 | $7.31 | $7.31 | $7.02 | 0 |
| 2020-01-29 | $7.31 | $7.31 | $7.31 | $7.31 | $7.02 | 0 |
| 2020-01-28 | $7.31 | $7.31 | $7.31 | $7.31 | $7.02 | 0 |
| 2020-01-27 | $7.31 | $7.31 | $7.31 | $7.31 | $7.02 | 0 |
| 2020-01-24 | $7.31 | $7.31 | $7.31 | $7.31 | $7.02 | 0 |
| 2020-01-23 | $7.50 | $7.62 | $7.25 | $7.31 | $7.02 | 12,608,530 |
| 2020-01-22 | $7.66 | $7.69 | $7.50 | $7.65 | $7.34 | 9,108,800 |
| 2020-01-21 | $7.87 | $7.88 | $7.68 | $7.69 | $7.38 | 9,546,700 |
| 2020-01-20 | $7.86 | $7.93 | $7.81 | $7.87 | $7.56 | 8,738,850 |
| 2020-01-17 | $7.95 | $7.99 | $7.83 | $7.85 | $7.54 | 8,854,700 |
| 2020-01-16 | $8.00 | $8.02 | $7.94 | $7.96 | $7.64 | 6,725,540 |
| 2020-01-15 | $8.09 | $8.11 | $7.98 | $7.98 | $7.66 | 8,601,310 |
| 2020-01-14 | $8.14 | $8.15 | $8.06 | $8.09 | $7.77 | 10,647,300 |
| 2020-01-13 | $8.02 | $8.15 | $7.95 | $8.13 | $7.80 | 11,746,880 |
| 2020-01-10 | $8.09 | $8.12 | $7.98 | $8.02 | $7.70 | 8,472,480 |
| 2020-01-09 | $8.03 | $8.13 | $7.99 | $8.08 | $7.76 | 14,093,430 |
| 2020-01-08 | $8.15 | $8.20 | $7.92 | $7.97 | $7.65 | 18,715,380 |
| 2020-01-07 | $8.10 | $8.24 | $8.08 | $8.20 | $7.87 | 13,408,820 |
| 2020-01-06 | $8.05 | $8.14 | $8.02 | $8.09 | $7.77 | 13,025,940 |
| 2020-01-03 | $8.02 | $8.13 | $7.99 | $8.10 | $7.78 | 15,182,600 |
| 2020-01-02 | $8.00 | $8.05 | $7.94 | $8.02 | $7.70 | 16,528,470 |
| 2020-01-01 | $7.97 | $7.97 | $7.97 | $7.97 | $7.65 | 0 |
| 2019-12-31 | $7.87 | $7.97 | $7.82 | $7.97 | $7.65 | 10,896,460 |
| 2019-12-30 | $7.83 | $7.88 | $7.63 | $7.87 | $7.56 | 9,683,160 |
| 2019-12-27 | $7.86 | $7.97 | $7.85 | $7.86 | $7.55 | 8,075,980 |
| 2019-12-26 | $7.83 | $7.86 | $7.79 | $7.86 | $7.55 | 5,378,990 |
| 2019-12-25 | $7.83 | $7.87 | $7.78 | $7.83 | $7.52 | 4,903,230 |
| 2019-12-24 | $7.81 | $7.86 | $7.79 | $7.83 | $7.52 | 4,865,400 |
| 2019-12-23 | $8.08 | $8.08 | $7.79 | $7.81 | $7.50 | 10,053,600 |
| 2019-12-20 | $8.05 | $8.15 | $8.01 | $8.03 | $7.71 | 10,575,300 |
| 2019-12-19 | $7.93 | $8.07 | $7.92 | $8.04 | $7.72 | 9,539,050 |
| 2019-12-18 | $7.88 | $8.06 | $7.87 | $7.95 | $7.63 | 13,337,550 |
| 2019-12-17 | $7.74 | $7.95 | $7.70 | $7.92 | $7.60 | 17,649,620 |
| 2019-12-16 | $7.78 | $7.84 | $7.67 | $7.75 | $7.44 | 10,319,580 |
| 2019-12-13 | $7.60 | $7.73 | $7.60 | $7.66 | $7.35 | 9,556,400 |
| 2019-12-12 | $7.50 | $7.61 | $7.47 | $7.59 | $7.29 | 7,941,960 |
| 2019-12-11 | $7.54 | $7.54 | $7.43 | $7.50 | $7.20 | 7,727,570 |
| 2019-12-10 | $7.75 | $7.75 | $7.48 | $7.53 | $7.23 | 17,834,120 |
| 2019-12-09 | $7.82 | $7.87 | $7.73 | $7.75 | $7.44 | 8,364,210 |
| 2019-12-06 | $7.75 | $7.84 | $7.74 | $7.84 | $7.53 | 5,422,360 |
| 2019-12-05 | $7.69 | $7.77 | $7.68 | $7.76 | $7.45 | 4,410,620 |
| 2019-12-04 | $7.70 | $7.73 | $7.66 | $7.68 | $7.37 | 4,044,640 |
| 2019-12-03 | $7.71 | $7.74 | $7.66 | $7.72 | $7.41 | 3,657,310 |
| 2019-12-02 | $7.77 | $7.80 | $7.70 | $7.75 | $7.44 | 4,663,860 |
| 2019-11-29 | $7.75 | $7.81 | $7.66 | $7.75 | $7.44 | 4,593,480 |
| 2019-11-28 | $7.74 | $7.85 | $7.71 | $7.76 | $7.45 | 5,625,780 |
| 2019-11-27 | $7.71 | $7.80 | $7.67 | $7.74 | $7.43 | 5,562,870 |
| 2019-11-26 | $7.67 | $7.77 | $7.60 | $7.73 | $7.42 | 7,049,190 |
| 2019-11-25 | $7.73 | $7.77 | $7.59 | $7.66 | $7.35 | 9,700,080 |
| 2019-11-22 | $7.93 | $8.03 | $7.69 | $7.73 | $7.42 | 11,841,420 |
| 2019-11-21 | $8.03 | $8.04 | $7.89 | $7.93 | $7.61 | 5,919,430 |
| 2019-11-20 | $8.15 | $8.15 | $7.98 | $8.02 | $7.70 | 9,824,550 |
| 2019-11-19 | $8.13 | $8.18 | $8.10 | $8.15 | $7.82 | 8,814,690 |
| 2019-11-18 | $8.13 | $8.21 | $8.02 | $8.11 | $7.79 | 7,878,500 |
| 2019-11-15 | $8.55 | $8.58 | $8.07 | $8.19 | $7.86 | 23,588,110 |
| 2019-11-14 | $8.64 | $8.68 | $8.58 | $8.60 | $8.26 | 6,450,050 |
| 2019-11-13 | $8.59 | $8.70 | $8.56 | $8.64 | $8.29 | 6,228,610 |
| 2019-11-12 | $8.63 | $8.72 | $8.51 | $8.63 | $8.28 | 8,505,910 |
| 2019-11-11 | $8.80 | $8.87 | $8.60 | $8.63 | $8.28 | 10,161,250 |
| 2019-11-08 | $8.88 | $8.97 | $8.83 | $8.83 | $8.48 | 12,201,030 |
| 2019-11-07 | $8.83 | $9.06 | $8.82 | $8.91 | $8.55 | 16,427,190 |
| 2019-11-06 | $9.33 | $9.37 | $8.84 | $8.89 | $8.53 | 29,904,400 |
| 2019-11-05 | $9.35 | $9.47 | $9.31 | $9.37 | $9.00 | 24,261,000 |
| 2019-11-04 | $9.33 | $9.45 | $9.28 | $9.39 | $9.01 | 23,883,470 |
| 2019-11-01 | $9.02 | $9.50 | $8.87 | $9.43 | $9.05 | 39,017,130 |
| 2019-10-31 | $9.29 | $9.38 | $9.04 | $9.09 | $8.73 | 18,225,810 |
| 2019-10-30 | $9.28 | $9.45 | $8.99 | $9.24 | $8.87 | 27,907,200 |
| 2019-10-29 | $8.98 | $9.37 | $8.93 | $9.23 | $8.86 | 29,878,790 |
| 2019-10-28 | $8.88 | $9.10 | $8.82 | $9.07 | $8.71 | 21,907,610 |
| 2019-10-25 | $8.94 | $9.34 | $8.89 | $9.23 | $8.86 | 26,161,310 |
| 2019-10-24 | $8.87 | $8.98 | $8.78 | $8.96 | $8.60 | 9,495,630 |
| 2019-10-23 | $8.90 | $9.09 | $8.86 | $8.87 | $8.52 | 12,006,500 |
| 2019-10-22 | $8.88 | $8.97 | $8.78 | $8.91 | $8.55 | 10,277,590 |
| 2019-10-21 | $8.66 | $8.97 | $8.66 | $8.93 | $8.57 | 14,902,850 |
| 2019-10-18 | $8.67 | $8.81 | $8.64 | $8.69 | $8.34 | 6,280,240 |
| 2019-10-17 | $8.65 | $8.74 | $8.65 | $8.69 | $8.34 | 4,283,890 |
| 2019-10-16 | $8.73 | $8.77 | $8.65 | $8.66 | $8.31 | 4,699,990 |
| 2019-10-15 | $8.72 | $8.79 | $8.69 | $8.77 | $8.42 | 6,096,040 |
| 2019-10-14 | $8.73 | $8.81 | $8.69 | $8.77 | $8.42 | 9,247,930 |
| 2019-10-11 | $8.74 | $8.78 | $8.65 | $8.75 | $8.40 | 5,606,000 |
| 2019-10-10 | $8.60 | $8.82 | $8.58 | $8.76 | $8.41 | 8,657,180 |
| 2019-10-09 | $8.63 | $8.63 | $8.54 | $8.60 | $8.26 | 5,429,250 |
| 2019-10-08 | $8.50 | $8.70 | $8.50 | $8.69 | $8.34 | 8,042,290 |
| 2019-10-07 | $8.50 | $8.50 | $8.50 | $8.50 | $8.16 | 0 |
| 2019-10-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.16 | 0 |
| 2019-10-03 | $8.50 | $8.50 | $8.50 | $8.50 | $8.16 | 0 |
| 2019-10-02 | $8.50 | $8.50 | $8.50 | $8.50 | $8.16 | 0 |
| 2019-10-01 | $8.50 | $8.50 | $8.50 | $8.50 | $8.16 | 0 |
| 2019-09-30 | $8.49 | $8.59 | $8.45 | $8.50 | $8.16 | 5,442,720 |
| 2019-09-27 | $8.41 | $8.55 | $8.40 | $8.49 | $8.15 | 7,065,160 |
| 2019-09-26 | $8.70 | $8.76 | $8.40 | $8.41 | $8.07 | 12,896,640 |
| 2019-09-25 | $8.76 | $8.77 | $8.63 | $8.69 | $8.34 | 7,248,710 |
| 2019-09-24 | $8.87 | $8.90 | $8.76 | $8.76 | $8.41 | 9,040,220 |
| 2019-09-23 | $9.06 | $9.07 | $8.80 | $8.86 | $8.51 | 11,550,520 |
| 2019-09-20 | $9.20 | $9.21 | $9.03 | $9.10 | $8.74 | 10,201,600 |
| 2019-09-19 | $9.24 | $9.24 | $9.10 | $9.18 | $8.81 | 7,992,220 |
| 2019-09-18 | $9.10 | $9.27 | $9.09 | $9.15 | $8.78 | 11,244,400 |
| 2019-09-17 | $9.30 | $9.31 | $8.99 | $9.07 | $8.71 | 13,857,590 |
| 2019-09-16 | $9.27 | $9.36 | $9.23 | $9.34 | $8.97 | 11,615,780 |
| 2019-09-13 | $9.32 | $9.32 | $9.32 | $9.32 | $8.95 | 0 |
| 2019-09-12 | $9.35 | $9.39 | $9.21 | $9.32 | $8.95 | 12,111,290 |
| 2019-09-11 | $9.31 | $9.38 | $9.25 | $9.33 | $8.96 | 14,676,510 |
| 2019-09-10 | $9.26 | $9.38 | $9.19 | $9.33 | $8.96 | 19,947,090 |
| 2019-09-09 | $9.26 | $9.27 | $9.13 | $9.27 | $8.90 | 18,514,880 |
| 2019-09-06 | $9.43 | $9.43 | $9.15 | $9.23 | $8.86 | 21,032,490 |
| 2019-09-05 | $9.27 | $9.46 | $9.21 | $9.40 | $9.02 | 31,585,360 |
| 2019-09-04 | $9.20 | $9.27 | $9.11 | $9.23 | $8.86 | 17,163,490 |
| 2019-09-03 | $9.18 | $9.39 | $9.16 | $9.22 | $8.85 | 16,369,810 |
| 2019-09-02 | $8.99 | $9.24 | $8.96 | $9.20 | $8.83 | 18,585,340 |
| 2019-08-30 | $9.14 | $9.20 | $8.85 | $9.01 | $8.65 | 22,370,420 |
| 2019-08-29 | $9.32 | $9.32 | $9.10 | $9.14 | $8.77 | 20,946,550 |
| 2019-08-28 | $9.11 | $9.43 | $9.09 | $9.32 | $8.95 | 31,590,320 |
| 2019-08-27 | $9.05 | $9.41 | $9.00 | $9.20 | $8.83 | 36,462,540 |
| 2019-08-26 | $8.67 | $9.03 | $8.64 | $9.01 | $8.65 | 20,410,440 |
| 2019-08-23 | $8.97 | $8.98 | $8.69 | $8.77 | $8.42 | 16,513,230 |
| 2019-08-22 | $8.92 | $9.02 | $8.81 | $8.96 | $8.60 | 13,564,990 |
| 2019-08-21 | $8.94 | $9.08 | $8.87 | $8.91 | $8.55 | 15,964,090 |
| 2019-08-20 | $8.98 | $9.06 | $8.90 | $8.94 | $8.58 | 14,617,820 |
| 2019-08-19 | $8.91 | $9.07 | $8.60 | $9.03 | $8.67 | 22,565,730 |
| 2019-08-16 | $8.75 | $8.92 | $8.67 | $8.77 | $8.42 | 13,283,070 |
| 2019-08-15 | $8.60 | $8.73 | $8.48 | $8.69 | $8.34 | 15,432,070 |
| 2019-08-14 | $8.96 | $9.03 | $8.75 | $8.79 | $8.44 | 12,062,190 |
| 2019-08-13 | $8.90 | $9.02 | $8.81 | $8.88 | $8.52 | 10,925,530 |
| 2019-08-12 | $8.63 | $8.94 | $8.63 | $8.93 | $8.57 | 17,781,180 |
| 2019-08-09 | $8.93 | $9.00 | $8.56 | $8.61 | $8.27 | 17,406,070 |
| 2019-08-08 | $8.97 | $9.01 | $8.74 | $8.90 | $8.54 | 15,704,840 |
| 2019-08-07 | $9.35 | $9.38 | $8.88 | $8.91 | $8.55 | 20,572,020 |
| 2019-08-06 | $9.34 | $9.53 | $9.10 | $9.25 | $8.88 | 22,510,400 |
| 2019-08-05 | $9.69 | $9.84 | $9.58 | $9.67 | $9.28 | 19,262,320 |
| 2019-08-02 | $9.55 | $9.70 | $9.48 | $9.60 | $9.22 | 19,898,570 |
| 2019-08-01 | $9.70 | $9.88 | $9.65 | $9.81 | $9.42 | 15,626,290 |
| 2019-07-31 | $9.75 | $9.86 | $9.66 | $9.74 | $9.35 | 13,876,510 |
| 2019-07-30 | $9.75 | $9.90 | $9.70 | $9.79 | $9.40 | 19,777,880 |
| 2019-07-29 | $9.89 | $9.90 | $9.56 | $9.75 | $9.36 | 27,160,740 |
| 2019-07-26 | $10.01 | $10.06 | $9.84 | $9.87 | $9.48 | 19,170,780 |
| 2019-07-25 | $9.92 | $10.07 | $9.77 | $10.06 | $9.66 | 20,809,130 |
| 2019-07-24 | $9.91 | $10.06 | $9.85 | $9.92 | $9.52 | 23,066,940 |
| 2019-07-23 | $9.84 | $9.92 | $9.74 | $9.91 | $9.51 | 17,995,260 |
| 2019-07-22 | $10.16 | $10.17 | $9.71 | $9.78 | $9.39 | 29,468,470 |
| 2019-07-19 | $10.31 | $10.39 | $10.05 | $10.11 | $9.71 | 30,552,260 |
| 2019-07-18 | $10.21 | $10.54 | $10.16 | $10.21 | $9.80 | 35,143,690 |
| 2019-07-17 | $10.54 | $10.78 | $10.33 | $10.35 | $9.94 | 47,937,030 |
| 2019-07-16 | $10.46 | $10.59 | $10.36 | $10.53 | $10.11 | 28,493,820 |
| 2019-07-15 | $10.21 | $10.62 | $10.12 | $10.56 | $10.14 | 47,506,040 |
| 2019-07-12 | $10.14 | $10.34 | $10.05 | $10.18 | $9.77 | 34,471,730 |
| 2019-07-11 | $9.85 | $10.43 | $9.80 | $10.21 | $9.80 | 56,483,070 |
| 2019-07-10 | $9.76 | $10.14 | $9.63 | $9.76 | $9.37 | 34,779,580 |
| 2019-07-09 | $9.55 | $9.88 | $9.36 | $9.84 | $9.45 | 30,461,380 |
| 2019-07-08 | $9.88 | $10.05 | $9.57 | $9.64 | $9.25 | 30,287,470 |
| 2019-07-05 | $9.85 | $10.03 | $9.65 | $9.91 | $9.51 | 28,674,690 |
| 2019-07-04 | $9.98 | $10.05 | $9.75 | $9.87 | $9.48 | 26,088,540 |
| 2019-07-03 | $9.75 | $10.28 | $9.66 | $9.98 | $9.58 | 47,996,600 |
| 2019-07-02 | $9.53 | $9.98 | $9.53 | $9.78 | $9.39 | 38,706,060 |
| 2019-07-01 | $9.32 | $9.58 | $9.25 | $9.55 | $9.17 | 23,883,340 |
| 2019-06-28 | $9.34 | $9.43 | $9.09 | $9.20 | $8.83 | 15,045,490 |
| 2019-06-27 | $9.33 | $9.46 | $9.24 | $9.38 | $9.00 | 19,423,860 |
| 2019-06-26 | $9.49 | $9.52 | $9.33 | $9.33 | $8.96 | 14,629,000 |
| 2019-06-25 | $9.62 | $9.64 | $9.40 | $9.51 | $9.13 | 18,502,670 |
| 2019-06-24 | $9.51 | $9.85 | $9.40 | $9.73 | $9.34 | 29,212,120 |
| 2019-06-21 | $9.50 | $9.58 | $9.43 | $9.52 | $9.14 | 20,210,850 |
| 2019-06-20 | $9.37 | $9.58 | $9.17 | $9.54 | $9.16 | 25,376,200 |
| 2019-06-19 | $9.54 | $9.63 | $9.36 | $9.40 | $9.02 | 20,735,780 |
| 2019-06-18 | $9.13 | $9.40 | $9.05 | $9.36 | $8.99 | 19,375,860 |
| 2019-06-17 | $9.11 | $9.23 | $9.00 | $9.10 | $8.74 | 12,007,290 |
| 2019-06-14 | $9.48 | $9.49 | $9.07 | $9.10 | $8.74 | 19,852,070 |
| 2019-06-13 | $9.59 | $9.68 | $9.37 | $9.43 | $9.05 | 18,241,340 |
| 2019-06-12 | $9.45 | $9.70 | $9.44 | $9.46 | $9.08 | 18,803,410 |
| 2019-06-11 | $9.15 | $9.66 | $9.11 | $9.62 | $9.24 | 28,172,070 |
| 2019-06-10 | $8.94 | $9.21 | $8.76 | $9.13 | $8.76 | 18,862,380 |
| 2019-06-07 | $8.83 | $8.83 | $8.83 | $8.83 | $8.48 | 0 |
| 2019-06-06 | $9.27 | $9.29 | $8.70 | $8.83 | $8.48 | 24,502,240 |
| 2019-06-05 | $9.48 | $9.60 | $9.15 | $9.43 | $8.96 | 21,453,290 |
| 2019-06-04 | $9.69 | $9.90 | $9.24 | $9.36 | $8.89 | 28,053,810 |
| 2019-06-03 | $9.74 | $10.16 | $9.57 | $9.69 | $9.21 | 35,879,070 |
| 2019-05-31 | $9.45 | $9.75 | $9.25 | $9.58 | $9.10 | 32,538,480 |
| 2019-05-30 | $9.35 | $9.57 | $9.20 | $9.50 | $9.03 | 25,678,260 |
| 2019-05-29 | $9.18 | $9.48 | $9.16 | $9.31 | $8.85 | 19,888,610 |
| 2019-05-28 | $9.10 | $9.55 | $9.10 | $9.29 | $8.83 | 32,898,430 |
| 2019-05-27 | $8.89 | $9.18 | $8.77 | $9.12 | $8.67 | 22,631,550 |
| 2019-05-24 | $8.96 | $9.20 | $8.65 | $8.85 | $8.41 | 24,145,110 |
| 2019-05-23 | $9.27 | $9.28 | $8.85 | $8.97 | $8.52 | 24,893,910 |
| 2019-05-22 | $9.50 | $9.58 | $9.15 | $9.34 | $8.88 | 25,587,920 |
| 2019-05-21 | $9.27 | $9.64 | $9.17 | $9.51 | $9.04 | 29,818,060 |
| 2019-05-20 | $9.99 | $10.01 | $8.99 | $9.18 | $8.72 | 46,506,350 |
| 2019-05-17 | $10.22 | $10.55 | $9.95 | $9.99 | $9.49 | 49,421,810 |
| 2019-05-16 | $10.35 | $10.63 | $10.12 | $10.21 | $9.70 | 41,949,400 |
| 2019-05-15 | $10.11 | $10.53 | $9.99 | $10.40 | $9.88 | 56,508,720 |
| 2019-05-14 | $9.35 | $10.27 | $9.23 | $10.01 | $9.51 | 60,267,550 |
| 2019-05-13 | $9.51 | $9.53 | $9.27 | $9.40 | $8.93 | 25,784,340 |
| 2019-05-10 | $9.39 | $9.74 | $9.09 | $9.63 | $9.15 | 48,842,170 |
| 2019-05-09 | $9.36 | $9.68 | $9.00 | $9.21 | $8.75 | 49,071,940 |
| 2019-05-08 | $10.07 | $10.17 | $9.52 | $9.52 | $9.05 | 74,678,380 |
| 2019-05-07 | $10.50 | $11.14 | $9.99 | $10.58 | $10.05 | 88,720,700 |
| 2019-05-06 | $10.36 | $11.25 | $9.86 | $10.16 | $9.66 | 91,596,720 |
| 2019-05-03 | $10.70 | $10.70 | $10.70 | $10.70 | $10.17 | 0 |
| 2019-05-02 | $10.70 | $10.70 | $10.70 | $10.70 | $10.17 | 0 |
| 2019-05-01 | $10.70 | $10.70 | $10.70 | $10.70 | $10.17 | 0 |
| 2019-04-30 | $10.43 | $11.25 | $10.23 | $10.70 | $10.17 | 68,790,800 |
| 2019-04-29 | $10.54 | $10.70 | $10.05 | $10.25 | $9.74 | 40,781,910 |
| 2019-04-26 | $11.15 | $11.29 | $10.28 | $10.37 | $9.85 | 62,237,850 |
| 2019-04-25 | $11.58 | $11.58 | $10.46 | $11.10 | $10.55 | 110,986,700 |
| 2019-04-24 | $10.90 | $11.62 | $10.65 | $11.62 | $11.04 | 153,123,080 |
| 2019-04-23 | $9.52 | $10.56 | $9.29 | $10.56 | $10.04 | 73,724,410 |
| 2019-04-22 | $8.98 | $9.85 | $8.91 | $9.60 | $9.12 | 51,293,550 |
| 2019-04-19 | $9.03 | $9.12 | $8.87 | $8.95 | $8.51 | 15,030,250 |
| 2019-04-18 | $9.10 | $9.30 | $9.03 | $9.07 | $8.62 | 19,834,300 |
| 2019-04-17 | $8.83 | $9.16 | $8.81 | $9.15 | $8.70 | 23,131,440 |
| 2019-04-16 | $8.78 | $8.84 | $8.57 | $8.83 | $8.39 | 13,511,340 |
| 2019-04-15 | $8.90 | $9.07 | $8.76 | $8.79 | $8.35 | 15,155,790 |
| 2019-04-12 | $8.72 | $8.99 | $8.67 | $8.81 | $8.37 | 12,577,100 |
| 2019-04-11 | $9.02 | $9.09 | $8.71 | $8.72 | $8.29 | 17,342,650 |
| 2019-04-10 | $9.06 | $9.10 | $8.90 | $9.00 | $8.55 | 19,095,100 |
| 2019-04-09 | $9.42 | $9.42 | $9.11 | $9.13 | $8.68 | 18,123,640 |
| 2019-04-08 | $9.42 | $9.51 | $9.14 | $9.42 | $8.95 | 26,719,750 |
| 2019-04-05 | $9.33 | $9.33 | $9.33 | $9.33 | $8.87 | 0 |
| 2019-04-04 | $9.17 | $9.36 | $9.11 | $9.33 | $8.87 | 30,618,700 |
| 2019-04-03 | $8.93 | $9.15 | $8.90 | $9.15 | $8.70 | 24,850,600 |
| 2019-04-02 | $9.13 | $9.28 | $8.97 | $9.01 | $8.56 | 22,674,400 |
| 2019-04-01 | $9.00 | $9.21 | $8.85 | $9.15 | $8.70 | 33,802,230 |
| 2019-03-29 | $8.48 | $8.91 | $8.35 | $8.91 | $8.47 | 29,047,500 |
| 2019-03-28 | $8.50 | $8.54 | $8.37 | $8.43 | $8.01 | 8,477,290 |
| 2019-03-27 | $8.52 | $8.54 | $8.30 | $8.45 | $8.03 | 9,690,420 |
| 2019-03-26 | $8.62 | $8.68 | $8.41 | $8.42 | $8.00 | 14,521,910 |
| 2019-03-25 | $8.66 | $8.84 | $8.50 | $8.52 | $8.10 | 17,044,320 |
| 2019-03-22 | $8.80 | $8.94 | $8.61 | $8.79 | $8.35 | 13,983,110 |
| 2019-03-21 | $8.81 | $8.89 | $8.70 | $8.80 | $8.36 | 17,239,410 |
| 2019-03-20 | $8.97 | $9.00 | $8.59 | $8.80 | $8.36 | 22,562,550 |
| 2019-03-19 | $8.98 | $9.27 | $8.84 | $9.01 | $8.56 | 25,940,570 |
| 2019-03-18 | $8.82 | $9.01 | $8.34 | $8.97 | $8.52 | 21,387,880 |
| 2019-03-15 | $8.82 | $9.02 | $8.69 | $8.77 | $8.33 | 24,938,470 |
| 2019-03-14 | $9.16 | $9.19 | $8.62 | $8.64 | $8.21 | 29,989,700 |
| 2019-03-13 | $9.85 | $10.14 | $9.15 | $9.29 | $8.83 | 42,693,800 |
| 2019-03-12 | $9.39 | $10.15 | $9.24 | $9.70 | $9.22 | 49,001,350 |
| 2019-03-11 | $8.99 | $9.47 | $8.94 | $9.40 | $8.93 | 42,588,350 |
| 2019-03-08 | $8.63 | $9.15 | $8.51 | $8.79 | $8.35 | 32,569,660 |
| 2019-03-07 | $8.74 | $8.95 | $8.65 | $8.75 | $8.32 | 28,606,100 |
| 2019-03-06 | $8.85 | $8.85 | $8.50 | $8.73 | $8.30 | 26,139,310 |
| 2019-03-05 | $8.61 | $8.92 | $8.57 | $8.78 | $8.34 | 27,404,200 |
| 2019-03-04 | $8.55 | $8.91 | $8.51 | $8.65 | $8.22 | 25,207,160 |
| 2019-03-01 | $8.66 | $8.69 | $8.29 | $8.45 | $8.03 | 18,134,340 |
| 2019-02-28 | $8.60 | $8.73 | $8.47 | $8.65 | $8.22 | 21,140,860 |
| 2019-02-27 | $8.80 | $8.89 | $8.45 | $8.53 | $8.11 | 22,099,000 |
| 2019-02-26 | $8.97 | $9.17 | $8.73 | $8.81 | $8.37 | 26,570,310 |
| 2019-02-25 | $8.50 | $9.11 | $8.50 | $9.03 | $8.58 | 53,012,630 |
| 2019-02-22 | $8.19 | $8.83 | $8.12 | $8.58 | $8.15 | 38,442,150 |
| 2019-02-21 | $8.05 | $8.39 | $7.95 | $8.03 | $7.63 | 21,147,040 |
| 2019-02-20 | $8.13 | $8.34 | $7.96 | $8.06 | $7.66 | 18,716,590 |
| 2019-02-19 | $8.40 | $8.40 | $7.94 | $8.11 | $7.71 | 22,807,950 |
| 2019-02-18 | $7.89 | $8.50 | $7.87 | $8.28 | $7.87 | 33,980,750 |
| 2019-02-15 | $7.55 | $7.98 | $7.51 | $7.87 | $7.48 | 23,064,750 |
| 2019-02-14 | $7.66 | $7.68 | $7.44 | $7.56 | $7.18 | 11,520,650 |
| 2019-02-13 | $7.68 | $7.69 | $7.57 | $7.63 | $7.25 | 10,756,000 |
| 2019-02-12 | $7.71 | $7.75 | $7.55 | $7.67 | $7.29 | 16,110,030 |
| 2019-02-11 | $7.25 | $7.74 | $7.21 | $7.69 | $7.31 | 15,097,280 |
| 2019-02-08 | $7.26 | $7.26 | $7.26 | $7.26 | $6.90 | 0 |
| 2019-02-07 | $7.26 | $7.26 | $7.26 | $7.26 | $6.90 | 0 |
| 2019-02-06 | $7.26 | $7.26 | $7.26 | $7.26 | $6.90 | 0 |
| 2019-02-05 | $7.26 | $7.26 | $7.26 | $7.26 | $6.90 | 0 |
| 2019-02-04 | $7.26 | $7.26 | $7.26 | $7.26 | $6.90 | 0 |
| 2019-02-01 | $7.08 | $7.34 | $6.89 | $7.26 | $6.90 | 11,513,440 |
| 2019-01-31 | $7.06 | $7.17 | $6.92 | $6.99 | $6.64 | 10,216,800 |
| 2019-01-30 | $7.32 | $7.32 | $7.09 | $7.11 | $6.76 | 5,946,030 |
| 2019-01-29 | $7.46 | $7.49 | $7.11 | $7.30 | $6.94 | 9,792,660 |
| 2019-01-28 | $7.70 | $7.70 | $7.47 | $7.47 | $7.10 | 7,175,920 |
| 2019-01-25 | $7.73 | $7.75 | $7.58 | $7.59 | $7.21 | 7,540,950 |
| 2019-01-24 | $7.42 | $7.84 | $7.42 | $7.72 | $7.34 | 13,413,340 |
| 2019-01-23 | $7.42 | $7.46 | $7.23 | $7.42 | $7.05 | 7,420,210 |
| 2019-01-22 | $7.52 | $7.56 | $7.35 | $7.40 | $7.03 | 5,024,560 |
| 2019-01-21 | $7.46 | $7.56 | $7.41 | $7.51 | $7.14 | 5,141,780 |
| 2019-01-18 | $7.43 | $7.46 | $7.36 | $7.42 | $7.05 | 4,900,140 |
| 2019-01-17 | $7.53 | $7.53 | $7.32 | $7.38 | $7.01 | 8,239,880 |
| 2019-01-16 | $7.52 | $7.56 | $7.46 | $7.56 | $7.18 | 4,658,930 |
| 2019-01-15 | $7.38 | $7.58 | $7.28 | $7.51 | $7.14 | 10,588,780 |
| 2019-01-14 | $7.32 | $7.42 | $7.26 | $7.39 | $7.02 | 6,883,210 |
| 2019-01-11 | $7.30 | $7.39 | $7.22 | $7.32 | $6.96 | 8,644,510 |
| 2019-01-10 | $7.35 | $7.38 | $7.22 | $7.27 | $6.91 | 7,540,840 |
| 2019-01-09 | $7.42 | $7.56 | $7.33 | $7.35 | $6.98 | 10,132,600 |
| 2019-01-08 | $7.54 | $7.54 | $7.34 | $7.42 | $7.05 | 8,798,080 |
| 2019-01-07 | $7.35 | $7.59 | $7.28 | $7.58 | $7.20 | 13,498,550 |
| 2019-01-04 | $7.25 | $7.44 | $7.24 | $7.30 | $6.94 | 7,746,580 |
| 2019-01-03 | $7.32 | $7.53 | $7.24 | $7.33 | $6.97 | 11,398,550 |
| 2019-01-02 | $7.49 | $7.59 | $7.29 | $7.32 | $6.96 | 11,020,450 |
| 2019-01-01 | $7.45 | $7.45 | $7.45 | $7.45 | $7.08 | 0 |
| 2018-12-31 | $7.45 | $7.45 | $7.45 | $7.45 | $7.08 | 0 |
| 2018-12-28 | $7.24 | $7.55 | $7.21 | $7.45 | $7.08 | 13,320,830 |
| 2018-12-27 | $7.40 | $7.56 | $7.21 | $7.25 | $6.89 | 14,698,610 |
| 2018-12-26 | $7.27 | $7.43 | $7.18 | $7.39 | $7.02 | 14,556,120 |
| 2018-12-25 | $7.03 | $7.43 | $6.92 | $7.23 | $6.87 | 22,396,200 |
| 2018-12-24 | $6.85 | $7.10 | $6.85 | $7.08 | $6.73 | 9,932,150 |
| 2018-12-21 | $6.97 | $7.14 | $6.79 | $6.84 | $6.50 | 11,519,060 |
| 2018-12-20 | $6.83 | $6.95 | $6.83 | $6.90 | $6.56 | 8,374,410 |
| 2018-12-19 | $6.95 | $6.99 | $6.75 | $6.85 | $6.51 | 12,091,530 |
| 2018-12-18 | $6.97 | $7.11 | $6.85 | $7.05 | $6.70 | 11,451,520 |
| 2018-12-17 | $6.91 | $7.07 | $6.89 | $6.90 | $6.56 | 9,281,530 |
| 2018-12-14 | $7.05 | $7.07 | $6.81 | $6.87 | $6.53 | 8,325,970 |
| 2018-12-13 | $6.93 | $7.10 | $6.89 | $7.07 | $6.72 | 12,010,240 |
| 2018-12-12 | $6.94 | $6.96 | $6.82 | $6.89 | $6.55 | 7,140,320 |
| 2018-12-11 | $6.79 | $6.95 | $6.75 | $6.94 | $6.60 | 11,560,460 |
| 2018-12-10 | $6.69 | $6.95 | $6.63 | $6.80 | $6.46 | 15,285,700 |
| 2018-12-07 | $6.72 | $6.75 | $6.60 | $6.63 | $6.30 | 6,949,850 |
| 2018-12-06 | $6.61 | $6.76 | $6.58 | $6.62 | $6.29 | 11,701,970 |
| 2018-12-05 | $6.45 | $6.74 | $6.42 | $6.62 | $6.29 | 11,436,570 |
| 2018-12-04 | $6.36 | $6.60 | $6.32 | $6.55 | $6.22 | 11,336,560 |
| 2018-12-03 | $6.27 | $6.37 | $6.23 | $6.34 | $6.02 | 7,463,220 |
| 2018-11-30 | $6.03 | $6.18 | $6.02 | $6.15 | $5.84 | 3,817,410 |
| 2018-11-29 | $6.24 | $6.26 | $6.05 | $6.05 | $5.75 | 4,575,600 |
| 2018-11-28 | $6.14 | $6.22 | $6.01 | $6.20 | $5.89 | 4,917,190 |
| 2018-11-27 | $6.17 | $6.20 | $6.08 | $6.12 | $5.82 | 4,915,050 |
| 2018-11-26 | $6.24 | $6.32 | $6.11 | $6.15 | $5.84 | 5,213,800 |
| 2018-11-23 | $6.57 | $6.57 | $6.24 | $6.24 | $5.93 | 7,786,070 |
| 2018-11-22 | $6.56 | $6.61 | $6.49 | $6.53 | $6.21 | 6,283,150 |
| 2018-11-21 | $6.59 | $6.64 | $6.51 | $6.56 | $6.23 | 7,017,400 |
| 2018-11-20 | $6.62 | $6.76 | $6.61 | $6.61 | $6.28 | 10,354,920 |
| 2018-11-19 | $6.57 | $6.80 | $6.56 | $6.68 | $6.35 | 11,802,260 |
| 2018-11-16 | $6.57 | $6.76 | $6.51 | $6.62 | $6.29 | 13,414,200 |
| 2018-11-15 | $6.40 | $6.58 | $6.40 | $6.55 | $6.22 | 6,918,530 |
| 2018-11-14 | $6.37 | $6.59 | $6.34 | $6.43 | $6.11 | 11,208,960 |
| 2018-11-13 | $6.20 | $6.40 | $6.16 | $6.36 | $6.04 | 9,601,180 |
| 2018-11-12 | $6.14 | $6.30 | $6.10 | $6.29 | $5.98 | 5,877,660 |
| 2018-11-09 | $6.20 | $6.26 | $6.10 | $6.14 | $5.83 | 5,163,390 |
| 2018-11-08 | $6.33 | $6.37 | $6.18 | $6.23 | $5.92 | 6,349,730 |
| 2018-11-07 | $6.43 | $6.43 | $6.26 | $6.27 | $5.96 | 6,797,330 |
| 2018-11-06 | $6.27 | $6.46 | $6.23 | $6.41 | $6.09 | 9,868,060 |
| 2018-11-05 | $6.27 | $6.39 | $6.18 | $6.27 | $5.96 | 7,807,800 |
| 2018-11-02 | $6.25 | $6.30 | $6.13 | $6.26 | $5.95 | 6,605,030 |
| 2018-11-01 | $6.09 | $6.19 | $6.07 | $6.10 | $5.80 | 5,401,170 |
| 2018-10-31 | $6.06 | $6.17 | $6.00 | $6.08 | $5.78 | 6,335,400 |
| 2018-10-30 | $5.93 | $6.16 | $5.82 | $6.06 | $5.76 | 6,749,190 |
| 2018-10-29 | $6.08 | $6.10 | $5.93 | $6.00 | $5.70 | 6,337,930 |
| 2018-10-26 | $6.04 | $6.09 | $5.98 | $6.08 | $5.78 | 6,290,840 |
| 2018-10-25 | $6.00 | $6.05 | $5.73 | $6.01 | $5.71 | 11,834,650 |
| 2018-10-24 | $6.13 | $6.22 | $6.06 | $6.14 | $5.83 | 4,373,390 |
| 2018-10-23 | $6.20 | $6.26 | $6.00 | $6.11 | $5.81 | 5,947,310 |
| 2018-10-22 | $6.04 | $6.30 | $6.03 | $6.20 | $5.89 | 7,229,240 |
| 2018-10-19 | $5.64 | $6.01 | $5.64 | $5.97 | $5.67 | 5,059,860 |
| 2018-10-18 | $6.10 | $6.12 | $5.63 | $5.79 | $5.50 | 8,701,110 |
| 2018-10-17 | $6.07 | $6.14 | $5.94 | $6.14 | $5.83 | 5,464,310 |
| 2018-10-16 | $6.08 | $6.11 | $5.93 | $5.98 | $5.68 | 5,298,420 |
| 2018-10-15 | $6.12 | $6.21 | $5.98 | $6.01 | $5.71 | 5,367,470 |
| 2018-10-12 | $6.26 | $6.27 | $5.92 | $6.13 | $5.83 | 8,987,700 |
| 2018-10-11 | $6.65 | $6.75 | $6.17 | $6.21 | $5.90 | 11,906,350 |
| 2018-10-10 | $6.85 | $6.93 | $6.78 | $6.86 | $6.52 | 2,701,530 |
| 2018-10-09 | $6.83 | $7.02 | $6.75 | $6.85 | $6.51 | 7,735,300 |
| 2018-10-08 | $6.91 | $6.98 | $6.76 | $6.77 | $6.43 | 5,647,020 |
| 2018-10-05 | $6.97 | $6.97 | $6.97 | $6.97 | $6.62 | 0 |
| 2018-10-04 | $6.97 | $6.97 | $6.97 | $6.97 | $6.62 | 0 |
| 2018-10-03 | $6.97 | $6.97 | $6.97 | $6.97 | $6.62 | 0 |
| 2018-10-02 | $6.97 | $6.97 | $6.97 | $6.97 | $6.62 | 0 |
| 2018-10-01 | $6.97 | $6.97 | $6.97 | $6.97 | $6.62 | 0 |
| 2018-09-28 | $6.96 | $7.00 | $6.92 | $6.97 | $6.62 | 3,599,410 |
| 2018-09-27 | $6.97 | $7.02 | $6.91 | $6.94 | $6.60 | 4,684,740 |
| 2018-09-26 | $6.83 | $7.12 | $6.83 | $6.97 | $6.62 | 11,406,580 |
| 2018-09-25 | $6.73 | $6.86 | $6.73 | $6.85 | $6.51 | 4,162,740 |
| 2018-09-24 | $6.83 | $6.83 | $6.83 | $6.83 | $6.49 | 0 |
| 2018-09-21 | $6.73 | $6.85 | $6.70 | $6.83 | $6.49 | 7,157,760 |
| 2018-09-20 | $6.74 | $6.77 | $6.66 | $6.70 | $6.37 | 4,563,340 |
| 2018-09-19 | $6.68 | $6.84 | $6.62 | $6.77 | $6.43 | 8,198,770 |
| 2018-09-18 | $6.59 | $6.71 | $6.52 | $6.69 | $6.36 | 5,304,130 |
| 2018-09-17 | $6.56 | $6.65 | $6.51 | $6.57 | $6.24 | 4,858,100 |
| 2018-09-14 | $6.45 | $6.58 | $6.45 | $6.56 | $6.23 | 5,145,010 |
| 2018-09-13 | $6.44 | $6.47 | $6.38 | $6.46 | $6.14 | 2,542,490 |
| 2018-09-12 | $6.41 | $6.47 | $6.36 | $6.38 | $6.06 | 2,380,780 |
| 2018-09-11 | $6.46 | $6.54 | $6.40 | $6.42 | $6.10 | 3,901,390 |
| 2018-09-10 | $6.53 | $6.75 | $6.38 | $6.54 | $6.21 | 6,299,880 |
| 2018-09-07 | $6.56 | $6.61 | $6.48 | $6.53 | $6.21 | 3,598,120 |
| 2018-09-06 | $6.49 | $6.59 | $6.47 | $6.54 | $6.21 | 3,126,900 |
| 2018-09-05 | $6.66 | $6.68 | $6.47 | $6.48 | $6.16 | 3,614,170 |
| 2018-09-04 | $6.60 | $6.70 | $6.55 | $6.66 | $6.33 | 4,354,120 |
| 2018-09-03 | $6.52 | $6.64 | $6.49 | $6.60 | $6.27 | 3,786,560 |
| 2018-08-31 | $6.64 | $6.64 | $6.52 | $6.56 | $6.23 | 4,992,260 |
| 2018-08-30 | $6.62 | $6.74 | $6.59 | $6.60 | $6.27 | 5,274,930 |
| 2018-08-29 | $6.57 | $6.78 | $6.55 | $6.65 | $6.32 | 7,987,180 |
| 2018-08-28 | $6.53 | $6.68 | $6.51 | $6.59 | $6.26 | 6,637,930 |
| 2018-08-27 | $6.44 | $6.51 | $6.43 | $6.51 | $6.19 | 7,127,990 |
| 2018-08-24 | $6.50 | $6.58 | $6.38 | $6.44 | $6.12 | 4,234,700 |
| 2018-08-23 | $6.55 | $6.58 | $6.46 | $6.53 | $6.21 | 5,114,680 |
| 2018-08-22 | $6.30 | $6.65 | $6.28 | $6.55 | $6.22 | 11,686,630 |
| 2018-08-21 | $6.28 | $6.38 | $6.22 | $6.34 | $6.02 | 3,175,700 |
| 2018-08-20 | $6.23 | $6.32 | $6.08 | $6.31 | $6.00 | 4,859,670 |
| 2018-08-17 | $6.49 | $6.54 | $6.20 | $6.24 | $5.93 | 5,838,360 |
| 2018-08-16 | $6.52 | $6.61 | $6.44 | $6.46 | $6.14 | 4,730,000 |
| 2018-08-15 | $6.69 | $6.75 | $6.56 | $6.57 | $6.24 | 4,038,810 |
| 2018-08-14 | $6.69 | $6.71 | $6.64 | $6.69 | $6.36 | 3,374,210 |
| 2018-08-13 | $6.67 | $6.70 | $6.57 | $6.70 | $6.37 | 5,046,300 |
| 2018-08-10 | $6.63 | $6.75 | $6.63 | $6.73 | $6.40 | 5,242,050 |
| 2018-08-09 | $6.57 | $6.71 | $6.53 | $6.68 | $6.35 | 6,198,060 |
| 2018-08-08 | $6.62 | $6.64 | $6.55 | $6.57 | $6.24 | 4,321,220 |
| 2018-08-07 | $6.52 | $6.66 | $6.45 | $6.65 | $6.32 | 5,343,410 |
| 2018-08-06 | $6.65 | $6.68 | $6.45 | $6.50 | $6.18 | 6,772,210 |
| 2018-08-03 | $6.70 | $6.89 | $6.65 | $6.72 | $6.39 | 9,198,300 |
| 2018-08-02 | $6.65 | $6.75 | $6.43 | $6.72 | $6.39 | 11,474,200 |
| 2018-08-01 | $6.90 | $6.98 | $6.64 | $6.65 | $6.32 | 8,158,920 |
| 2018-07-31 | $6.85 | $6.91 | $6.83 | $6.88 | $6.54 | 3,456,080 |
| 2018-07-30 | $6.96 | $6.97 | $6.83 | $6.86 | $6.52 | 6,593,440 |
| 2018-07-27 | $6.89 | $7.06 | $6.84 | $6.98 | $6.63 | 9,860,920 |
| 2018-07-26 | $6.93 | $6.93 | $6.84 | $6.90 | $6.56 | 5,824,220 |
| 2018-07-25 | $6.94 | $6.96 | $6.88 | $6.94 | $6.60 | 6,210,870 |
| 2018-07-24 | $6.82 | $6.96 | $6.78 | $6.94 | $6.60 | 9,062,140 |
| 2018-07-23 | $6.71 | $6.82 | $6.66 | $6.81 | $6.47 | 6,186,460 |
| 2018-07-20 | $6.70 | $6.77 | $6.64 | $6.75 | $6.41 | 5,092,970 |
| 2018-07-19 | $6.80 | $6.81 | $6.65 | $6.69 | $6.36 | 5,536,260 |
| 2018-07-18 | $6.83 | $6.94 | $6.80 | $6.81 | $6.47 | 5,975,420 |
| 2018-07-17 | $6.85 | $6.86 | $6.74 | $6.81 | $6.47 | 4,675,890 |
| 2018-07-16 | $6.83 | $6.96 | $6.80 | $6.86 | $6.52 | 7,188,070 |
| 2018-07-13 | $6.70 | $6.92 | $6.64 | $6.89 | $6.55 | 12,498,960 |
| 2018-07-12 | $6.53 | $6.71 | $6.52 | $6.71 | $6.38 | 7,115,290 |
| 2018-07-11 | $6.66 | $6.66 | $6.45 | $6.53 | $6.21 | 6,938,300 |
| 2018-07-10 | $6.72 | $6.76 | $6.63 | $6.74 | $6.41 | 7,156,770 |
| 2018-07-09 | $6.58 | $6.71 | $6.58 | $6.71 | $6.38 | 7,163,440 |
| 2018-07-06 | $6.51 | $6.62 | $6.40 | $6.56 | $6.23 | 6,579,880 |
| 2018-07-05 | $6.62 | $6.69 | $6.48 | $6.50 | $6.18 | 6,594,720 |
| 2018-07-04 | $6.53 | $6.77 | $6.48 | $6.71 | $6.38 | 10,697,850 |
| 2018-07-03 | $6.52 | $6.58 | $6.40 | $6.57 | $6.24 | 6,851,450 |
| 2018-07-02 | $6.60 | $6.68 | $6.44 | $6.47 | $6.15 | 6,612,880 |
| 2018-06-29 | $6.53 | $6.68 | $6.43 | $6.64 | $6.31 | 7,852,720 |
| 2018-06-28 | $6.53 | $6.63 | $6.47 | $6.50 | $6.18 | 6,476,770 |
| 2018-06-27 | $6.69 | $6.70 | $6.51 | $6.55 | $6.22 | 7,667,240 |
| 2018-06-26 | $6.63 | $6.72 | $6.47 | $6.68 | $6.35 | 10,167,500 |
| 2018-06-25 | $6.80 | $6.92 | $6.72 | $6.73 | $6.40 | 9,349,370 |
| 2018-06-22 | $6.71 | $6.82 | $6.56 | $6.77 | $6.43 | 10,227,210 |
| 2018-06-21 | $6.90 | $7.09 | $6.79 | $6.82 | $6.45 | 14,306,000 |
| 2018-06-20 | $6.80 | $7.05 | $6.75 | $6.94 | $6.57 | 13,982,250 |
| 2018-06-19 | $7.46 | $7.64 | $6.83 | $6.96 | $6.58 | 22,369,350 |
| 2018-06-18 | $7.51 | $7.51 | $7.51 | $7.51 | $7.11 | 0 |
| 2018-06-15 | $7.60 | $7.73 | $7.35 | $7.51 | $7.11 | 13,957,940 |
| 2018-06-14 | $7.80 | $7.95 | $7.58 | $7.63 | $7.22 | 13,301,760 |
| 2018-06-13 | $7.82 | $8.02 | $7.74 | $7.77 | $7.35 | 13,203,770 |
| 2018-06-12 | $7.57 | $7.94 | $7.45 | $7.90 | $7.47 | 20,793,030 |
| 2018-06-11 | $7.73 | $7.87 | $7.46 | $7.52 | $7.11 | 18,023,010 |
| 2018-06-08 | $7.77 | $7.83 | $7.64 | $7.78 | $7.36 | 13,106,450 |
| 2018-06-07 | $7.95 | $8.03 | $7.67 | $7.76 | $7.34 | 18,782,540 |
| 2018-06-06 | $7.94 | $8.04 | $7.85 | $7.95 | $7.52 | 12,234,040 |
| 2018-06-05 | $7.83 | $8.03 | $7.80 | $8.00 | $7.57 | 17,225,170 |
| 2018-06-04 | $8.12 | $8.12 | $7.75 | $7.88 | $7.46 | 22,368,040 |
| 2018-06-01 | $8.10 | $8.24 | $7.95 | $8.14 | $7.70 | 22,472,530 |
| 2018-05-31 | $7.95 | $8.36 | $7.91 | $8.19 | $7.75 | 40,288,100 |
| 2018-05-30 | $7.59 | $8.19 | $7.51 | $7.93 | $7.50 | 36,930,820 |
| 2018-05-29 | $7.78 | $7.90 | $7.66 | $7.69 | $7.28 | 22,992,720 |
| 2018-05-28 | $7.49 | $7.86 | $7.42 | $7.80 | $7.38 | 34,132,310 |
| 2018-05-25 | $7.12 | $7.86 | $7.12 | $7.61 | $7.20 | 37,453,580 |
| 2018-05-24 | $7.30 | $7.30 | $7.11 | $7.15 | $6.76 | 5,555,580 |
| 2018-05-23 | $7.28 | $7.35 | $7.23 | $7.24 | $6.85 | 6,314,710 |
| 2018-05-22 | $7.30 | $7.33 | $7.21 | $7.29 | $6.90 | 6,856,140 |
| 2018-05-21 | $7.28 | $7.35 | $7.21 | $7.30 | $6.91 | 10,056,560 |
| 2018-05-18 | $7.26 | $7.30 | $7.22 | $7.27 | $6.88 | 6,311,480 |
| 2018-05-17 | $7.30 | $7.34 | $7.20 | $7.27 | $6.88 | 9,410,390 |
| 2018-05-16 | $7.16 | $7.53 | $7.14 | $7.36 | $6.96 | 20,203,340 |
| 2018-05-15 | $6.97 | $7.30 | $6.97 | $7.22 | $6.83 | 12,064,370 |
| 2018-05-14 | $7.06 | $7.10 | $6.94 | $6.97 | $6.59 | 4,186,360 |
| 2018-05-11 | $7.06 | $7.11 | $7.04 | $7.06 | $6.68 | 3,617,700 |
| 2018-05-10 | $7.09 | $7.12 | $7.03 | $7.06 | $6.68 | 4,140,310 |
| 2018-05-09 | $6.98 | $7.16 | $6.96 | $7.07 | $6.69 | 7,406,950 |
| 2018-05-08 | $6.92 | $6.99 | $6.92 | $6.98 | $6.60 | 4,479,390 |
| 2018-05-07 | $6.88 | $6.96 | $6.85 | $6.96 | $6.58 | 4,997,550 |
| 2018-05-04 | $6.84 | $6.88 | $6.81 | $6.86 | $6.49 | 3,159,330 |
| 2018-05-03 | $6.82 | $6.87 | $6.69 | $6.87 | $6.50 | 4,680,330 |
| 2018-05-02 | $6.81 | $6.85 | $6.79 | $6.81 | $6.44 | 3,047,400 |
| 2018-05-01 | $6.80 | $6.80 | $6.80 | $6.80 | $6.43 | 0 |
| 2018-04-30 | $6.80 | $6.80 | $6.80 | $6.80 | $6.43 | 0 |
| 2018-04-27 | $6.82 | $6.86 | $6.75 | $6.80 | $6.43 | 2,404,080 |
| 2018-04-26 | $6.93 | $6.95 | $6.79 | $6.81 | $6.44 | 3,379,670 |
| 2018-04-25 | $6.81 | $6.93 | $6.81 | $6.91 | $6.54 | 2,405,550 |
| 2018-04-24 | $6.78 | $6.91 | $6.78 | $6.88 | $6.51 | 3,927,100 |
| 2018-04-23 | $6.75 | $6.82 | $6.69 | $6.77 | $6.41 | 3,356,530 |
| 2018-04-20 | $6.87 | $6.87 | $6.74 | $6.75 | $6.39 | 3,777,420 |
| 2018-04-19 | $6.91 | $6.94 | $6.85 | $6.88 | $6.51 | 4,848,570 |
| 2018-04-18 | $6.91 | $6.93 | $6.76 | $6.92 | $6.55 | 5,181,800 |
| 2018-04-17 | $6.99 | $7.05 | $6.85 | $6.93 | $6.56 | 6,070,670 |
| 2018-04-16 | $7.12 | $7.18 | $6.96 | $6.98 | $6.60 | 5,194,910 |
| 2018-04-13 | $7.12 | $7.21 | $7.12 | $7.12 | $6.74 | 4,355,830 |
| 2018-04-12 | $7.24 | $7.27 | $7.08 | $7.09 | $6.71 | 5,654,700 |
| 2018-04-11 | $7.25 | $7.28 | $7.22 | $7.27 | $6.88 | 4,857,510 |
| 2018-04-10 | $7.20 | $7.26 | $7.15 | $7.24 | $6.85 | 5,650,040 |
| 2018-04-09 | $7.30 | $7.37 | $7.16 | $7.22 | $6.83 | 5,974,690 |
| 2018-04-06 | $7.34 | $7.34 | $7.34 | $7.34 | $6.94 | 0 |
| 2018-04-05 | $7.34 | $7.34 | $7.34 | $7.34 | $6.94 | 0 |
| 2018-04-04 | $7.35 | $7.42 | $7.27 | $7.34 | $6.94 | 7,368,060 |
| 2018-04-03 | $7.36 | $7.50 | $7.29 | $7.33 | $6.93 | 8,060,340 |
| 2018-04-02 | $7.32 | $7.44 | $7.27 | $7.37 | $6.97 | 10,049,240 |
| 2018-03-30 | $7.21 | $7.25 | $7.19 | $7.24 | $6.85 | 5,224,660 |
| 2018-03-29 | $7.12 | $7.22 | $7.12 | $7.21 | $6.82 | 5,592,440 |
| 2018-03-28 | $7.27 | $7.33 | $7.15 | $7.16 | $6.77 | 9,917,280 |
| 2018-03-27 | $7.25 | $7.40 | $7.23 | $7.38 | $6.98 | 11,426,970 |
| 2018-03-26 | $7.52 | $7.52 | $6.86 | $7.26 | $6.87 | 19,849,580 |
| 2018-03-23 | $7.42 | $8.10 | $7.31 | $7.62 | $7.21 | 36,464,090 |
| 2018-03-22 | $7.35 | $7.56 | $7.33 | $7.54 | $7.13 | 11,040,810 |
| 2018-03-21 | $7.25 | $7.48 | $7.23 | $7.37 | $6.97 | 11,123,600 |
| 2018-03-20 | $7.33 | $7.33 | $7.14 | $7.24 | $6.85 | 6,080,430 |
| 2018-03-19 | $7.31 | $7.39 | $7.28 | $7.35 | $6.95 | 3,812,700 |
| 2018-03-16 | $7.42 | $7.47 | $7.31 | $7.32 | $6.93 | 4,605,600 |
| 2018-03-15 | $7.37 | $7.56 | $7.36 | $7.44 | $7.04 | 7,843,640 |
| 2018-03-14 | $7.42 | $7.46 | $7.30 | $7.33 | $6.93 | 5,417,130 |
| 2018-03-13 | $7.50 | $7.52 | $7.44 | $7.45 | $7.05 | 4,453,300 |
| 2018-03-12 | $7.45 | $7.60 | $7.40 | $7.53 | $7.12 | 7,853,990 |
| 2018-03-09 | $7.34 | $7.44 | $7.31 | $7.44 | $7.04 | 5,564,880 |
| 2018-03-08 | $7.28 | $7.36 | $7.21 | $7.35 | $6.95 | 4,433,250 |
| 2018-03-07 | $7.35 | $7.48 | $7.29 | $7.32 | $6.93 | 5,663,640 |
| 2018-03-06 | $7.35 | $7.42 | $7.27 | $7.38 | $6.98 | 7,490,780 |
| 2018-03-05 | $7.24 | $7.36 | $7.23 | $7.34 | $6.94 | 3,900,420 |
| 2018-03-02 | $7.29 | $7.32 | $7.23 | $7.26 | $6.87 | 3,251,840 |
| 2018-03-01 | $7.27 | $7.35 | $7.26 | $7.34 | $6.94 | 2,620,280 |
| 2018-02-28 | $7.26 | $7.34 | $7.24 | $7.31 | $6.92 | 3,839,110 |
| 2018-02-27 | $7.35 | $7.40 | $7.28 | $7.29 | $6.90 | 4,915,050 |
| 2018-02-26 | $7.19 | $7.43 | $7.12 | $7.41 | $7.01 | 8,789,090 |
| 2018-02-23 | $7.15 | $7.15 | $7.08 | $7.13 | $6.75 | 3,397,160 |
| 2018-02-22 | $7.04 | $7.13 | $7.00 | $7.12 | $6.74 | 3,530,350 |
| 2018-02-21 | $7.01 | $7.01 | $7.01 | $7.01 | $6.63 | 0 |
| 2018-02-20 | $7.01 | $7.01 | $7.01 | $7.01 | $6.63 | 0 |
| 2018-02-19 | $7.01 | $7.01 | $7.01 | $7.01 | $6.63 | 0 |
| 2018-02-16 | $7.01 | $7.01 | $7.01 | $7.01 | $6.63 | 0 |
| 2018-02-15 | $7.01 | $7.01 | $7.01 | $7.01 | $6.63 | 0 |
| 2018-02-14 | $7.01 | $7.04 | $6.98 | $7.01 | $6.63 | 2,356,860 |
| 2018-02-13 | $7.01 | $7.07 | $6.98 | $7.03 | $6.65 | 3,255,960 |
| 2018-02-12 | $6.86 | $7.03 | $6.81 | $6.99 | $6.61 | 4,577,630 |
| 2018-02-09 | $6.93 | $7.03 | $6.66 | $6.82 | $6.45 | 7,800,050 |
| 2018-02-08 | $6.99 | $7.13 | $6.95 | $7.08 | $6.70 | 4,598,420 |
| 2018-02-07 | $7.07 | $7.11 | $6.88 | $6.96 | $6.58 | 6,042,810 |
| 2018-02-06 | $7.35 | $7.35 | $6.90 | $6.92 | $6.55 | 8,375,370 |
| 2018-02-05 | $7.37 | $7.50 | $7.29 | $7.46 | $7.06 | 4,057,760 |
| 2018-02-02 | $7.50 | $7.58 | $7.20 | $7.46 | $7.06 | 6,697,800 |
| 2018-02-01 | $7.85 | $7.88 | $7.49 | $7.50 | $7.10 | 10,339,350 |
| 2018-01-31 | $8.05 | $8.09 | $7.82 | $7.89 | $7.46 | 8,273,710 |
| 2018-01-30 | $8.05 | $8.14 | $8.02 | $8.07 | $7.64 | 4,373,280 |
| 2018-01-29 | $8.17 | $8.18 | $8.03 | $8.04 | $7.61 | 6,113,500 |
| 2018-01-26 | $8.19 | $8.21 | $8.14 | $8.16 | $7.72 | 7,262,430 |
| 2018-01-25 | $8.13 | $8.27 | $8.10 | $8.21 | $7.77 | 14,235,100 |
| 2018-01-24 | $8.12 | $8.17 | $8.10 | $8.15 | $7.71 | 8,138,830 |
| 2018-01-23 | $8.14 | $8.16 | $8.09 | $8.13 | $7.69 | 4,718,710 |
| 2018-01-22 | $8.12 | $8.16 | $8.05 | $8.13 | $7.69 | 6,276,740 |
| 2018-01-19 | $8.11 | $8.22 | $8.07 | $8.15 | $7.71 | 5,153,850 |
| 2018-01-18 | $8.09 | $8.16 | $8.08 | $8.13 | $7.69 | 4,178,340 |
| 2018-01-17 | $8.13 | $8.18 | $8.00 | $8.12 | $7.68 | 6,314,690 |
| 2018-01-16 | $8.04 | $8.15 | $8.00 | $8.10 | $7.66 | 5,497,110 |
| 2018-01-15 | $8.23 | $8.28 | $7.99 | $8.01 | $7.58 | 6,713,040 |
| 2018-01-12 | $8.28 | $8.29 | $8.20 | $8.23 | $7.79 | 3,980,310 |
| 2018-01-11 | $8.22 | $8.29 | $8.20 | $8.28 | $7.83 | 4,730,910 |
| 2018-01-10 | $8.38 | $8.43 | $8.18 | $8.22 | $7.78 | 7,923,980 |
| 2018-01-09 | $8.37 | $8.43 | $8.32 | $8.36 | $7.91 | 5,831,520 |
| 2018-01-08 | $8.36 | $8.43 | $8.33 | $8.40 | $7.95 | 6,792,970 |
| 2018-01-05 | $8.40 | $8.40 | $8.31 | $8.36 | $7.91 | 8,475,550 |
| 2018-01-04 | $8.25 | $8.46 | $8.23 | $8.45 | $7.99 | 10,559,350 |
| 2018-01-03 | $8.25 | $8.30 | $8.18 | $8.28 | $7.83 | 8,904,170 |
| 2018-01-02 | $8.14 | $8.27 | $8.06 | $8.26 | $7.81 | 6,847,320 |
| 2018-01-01 | $8.12 | $8.12 | $8.12 | $8.12 | $7.68 | 0 |
| 2017-12-29 | $8.07 | $8.13 | $8.06 | $8.12 | $7.68 | 4,243,630 |
| 2017-12-28 | $8.01 | $8.13 | $7.93 | $8.04 | $7.61 | 6,228,890 |
| 2017-12-27 | $8.05 | $8.10 | $7.99 | $8.04 | $7.61 | 4,331,420 |
| 2017-12-26 | $8.05 | $8.12 | $7.92 | $8.08 | $7.64 | 5,327,080 |
| 2017-12-25 | $8.21 | $8.26 | $8.02 | $8.05 | $7.62 | 5,276,350 |
| 2017-12-22 | $8.30 | $8.33 | $8.19 | $8.20 | $7.76 | 4,317,690 |
| 2017-12-21 | $8.28 | $8.34 | $8.23 | $8.26 | $7.81 | 5,609,160 |
| 2017-12-20 | $8.37 | $8.44 | $8.21 | $8.26 | $7.81 | 8,726,890 |
| 2017-12-19 | $8.18 | $8.44 | $8.12 | $8.40 | $7.95 | 9,019,160 |
| 2017-12-18 | $8.32 | $8.34 | $8.13 | $8.16 | $7.72 | 7,184,080 |
| 2017-12-15 | $8.24 | $8.33 | $8.20 | $8.32 | $7.87 | 6,262,970 |
| 2017-12-14 | $8.24 | $8.34 | $8.18 | $8.27 | $7.82 | 7,299,070 |
| 2017-12-13 | $7.84 | $8.31 | $7.84 | $8.30 | $7.85 | 15,287,960 |
| 2017-12-12 | $8.01 | $8.02 | $7.87 | $7.87 | $7.45 | 3,229,450 |
| 2017-12-11 | $7.95 | $8.03 | $7.92 | $8.01 | $7.58 | 3,907,370 |
| 2017-12-08 | $7.86 | $7.98 | $7.86 | $7.96 | $7.53 | 4,555,280 |
| 2017-12-07 | $7.85 | $7.89 | $7.82 | $7.85 | $7.43 | 2,963,950 |
| 2017-12-06 | $7.80 | $7.89 | $7.75 | $7.89 | $7.46 | 5,199,780 |
| 2017-12-05 | $8.01 | $8.06 | $7.73 | $7.81 | $7.39 | 9,507,480 |
| 2017-12-04 | $8.23 | $8.24 | $7.99 | $8.02 | $7.59 | 6,632,440 |
| 2017-12-01 | $8.12 | $8.24 | $8.12 | $8.23 | $7.79 | 5,542,950 |
| 2017-11-30 | $8.12 | $8.21 | $8.11 | $8.13 | $7.69 | 5,241,220 |
| 2017-11-29 | $8.15 | $8.16 | $8.05 | $8.14 | $7.70 | 3,963,860 |
| 2017-11-28 | $8.14 | $8.16 | $8.05 | $8.16 | $7.72 | 4,275,330 |
| 2017-11-27 | $8.06 | $8.18 | $8.05 | $8.09 | $7.65 | 4,589,050 |
| 2017-11-24 | $8.04 | $8.11 | $8.02 | $8.07 | $7.64 | 4,056,560 |
| 2017-11-23 | $8.27 | $8.27 | $8.05 | $8.05 | $7.62 | 6,464,660 |
| 2017-11-22 | $8.25 | $8.29 | $8.19 | $8.23 | $7.79 | 4,939,360 |
| 2017-11-21 | $8.23 | $8.29 | $8.17 | $8.25 | $7.81 | 6,566,730 |
| 2017-11-20 | $8.15 | $8.24 | $8.02 | $8.23 | $7.79 | 8,371,810 |
| 2017-11-17 | $8.61 | $8.62 | $8.12 | $8.17 | $7.73 | 13,864,200 |
| 2017-11-16 | $8.64 | $8.65 | $8.57 | $8.57 | $8.11 | 6,410,250 |
| 2017-11-15 | $8.61 | $8.66 | $8.56 | $8.62 | $8.16 | 5,497,130 |
| 2017-11-14 | $8.61 | $8.66 | $8.57 | $8.59 | $8.13 | 7,809,840 |
| 2017-11-13 | $8.81 | $8.85 | $8.60 | $8.62 | $8.16 | 11,855,050 |
| 2017-11-10 | $8.88 | $8.90 | $8.77 | $8.80 | $8.33 | 7,024,210 |
| 2017-11-09 | $8.77 | $8.90 | $8.73 | $8.88 | $8.40 | 7,824,420 |
| 2017-11-08 | $8.85 | $8.88 | $8.75 | $8.77 | $8.30 | 9,729,390 |
| 2017-11-07 | $8.79 | $8.86 | $8.75 | $8.85 | $8.37 | 7,635,660 |
| 2017-11-06 | $8.81 | $8.83 | $8.59 | $8.79 | $8.32 | 11,056,390 |
| 2017-11-03 | $8.75 | $8.87 | $8.73 | $8.80 | $8.33 | 10,848,200 |
| 2017-11-02 | $9.11 | $9.11 | $8.78 | $8.79 | $8.32 | 17,534,800 |
| 2017-11-01 | $9.25 | $9.27 | $9.08 | $9.12 | $8.63 | 12,660,440 |
| 2017-10-31 | $9.46 | $9.46 | $9.06 | $9.25 | $8.75 | 23,863,590 |
| 2017-10-30 | $9.93 | $9.96 | $9.53 | $9.60 | $9.08 | 14,497,380 |
| 2017-10-27 | $9.98 | $9.99 | $9.81 | $9.89 | $9.36 | 8,967,200 |
| 2017-10-26 | $10.05 | $10.14 | $10.00 | $10.04 | $9.41 | 13,160,410 |
| 2017-10-25 | $9.84 | $10.11 | $9.84 | $10.09 | $9.46 | 17,480,540 |
| 2017-10-24 | $9.89 | $9.91 | $9.76 | $9.85 | $9.24 | 9,530,590 |
| 2017-10-23 | $9.96 | $9.96 | $9.84 | $9.94 | $9.32 | 9,392,110 |
| 2017-10-20 | $9.65 | $10.02 | $9.63 | $9.97 | $9.35 | 16,185,660 |
| 2017-10-19 | $9.61 | $9.74 | $9.61 | $9.65 | $9.05 | 6,225,550 |
| 2017-10-18 | $9.84 | $9.86 | $9.63 | $9.64 | $9.04 | 8,904,040 |
| 2017-10-17 | $9.96 | $9.98 | $9.76 | $9.82 | $9.21 | 9,709,340 |
| 2017-10-16 | $9.93 | $10.05 | $9.89 | $9.99 | $9.37 | 12,554,930 |
| 2017-10-13 | $9.98 | $10.05 | $9.84 | $9.92 | $9.30 | 8,899,220 |
| 2017-10-12 | $9.95 | $10.03 | $9.90 | $10.00 | $9.38 | 9,303,100 |
| 2017-10-11 | $9.87 | $10.12 | $9.82 | $9.98 | $9.36 | 18,562,080 |
| 2017-10-10 | $9.83 | $9.89 | $9.79 | $9.88 | $9.26 | 9,057,190 |
| 2017-10-09 | $9.70 | $9.86 | $9.69 | $9.85 | $9.24 | 10,990,840 |
| 2017-10-06 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2017-10-05 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2017-10-04 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2017-10-03 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2017-10-02 | $9.61 | $9.61 | $9.61 | $9.61 | $9.01 | 0 |
| 2017-09-29 | $9.55 | $9.71 | $9.54 | $9.61 | $9.01 | 5,944,280 |
| 2017-09-28 | $9.56 | $9.64 | $9.52 | $9.54 | $8.94 | 4,147,180 |
| 2017-09-27 | $9.55 | $9.63 | $9.53 | $9.55 | $8.95 | 3,759,940 |
| 2017-09-26 | $9.50 | $9.59 | $9.50 | $9.56 | $8.96 | 3,437,600 |
| 2017-09-25 | $9.71 | $9.72 | $9.50 | $9.51 | $8.92 | 5,879,580 |
| 2017-09-22 | $9.82 | $9.83 | $9.67 | $9.69 | $9.09 | 6,066,920 |
| 2017-09-21 | $9.81 | $9.87 | $9.77 | $9.82 | $9.21 | 8,203,060 |
| 2017-09-20 | $9.71 | $9.83 | $9.66 | $9.79 | $9.18 | 4,964,110 |
| 2017-09-19 | $9.85 | $9.86 | $9.71 | $9.73 | $9.12 | 5,865,110 |
| 2017-09-18 | $9.66 | $9.86 | $9.64 | $9.84 | $9.23 | 7,063,610 |
| 2017-09-15 | $9.75 | $9.75 | $9.65 | $9.67 | $9.07 | 6,605,280 |
| 2017-09-14 | $9.84 | $9.85 | $9.72 | $9.76 | $9.15 | 6,281,140 |
| 2017-09-13 | $9.82 | $9.86 | $9.70 | $9.85 | $9.24 | 8,667,720 |
| 2017-09-12 | $9.77 | $9.86 | $9.75 | $9.82 | $9.21 | 9,162,370 |
| 2017-09-11 | $9.76 | $9.83 | $9.71 | $9.77 | $9.16 | 7,350,300 |
| 2017-09-08 | $9.78 | $9.83 | $9.73 | $9.78 | $9.17 | 7,917,890 |
| 2017-09-07 | $9.86 | $9.88 | $9.77 | $9.78 | $9.17 | 9,096,720 |
| 2017-09-06 | $9.87 | $9.94 | $9.81 | $9.86 | $9.24 | 8,645,990 |
| 2017-09-05 | $9.88 | $9.97 | $9.83 | $9.89 | $9.27 | 8,955,630 |
| 2017-09-04 | $9.84 | $9.93 | $9.78 | $9.90 | $9.28 | 12,258,890 |
| 2017-09-01 | $9.98 | $9.98 | $9.82 | $9.85 | $9.24 | 16,077,470 |
| 2017-08-31 | $10.01 | $10.15 | $9.96 | $9.98 | $9.36 | 22,408,380 |
| 2017-08-30 | $9.94 | $10.07 | $9.87 | $9.90 | $9.28 | 11,838,610 |
| 2017-08-29 | $9.87 | $9.98 | $9.80 | $9.94 | $9.32 | 12,363,350 |
| 2017-08-28 | $9.75 | $9.97 | $9.73 | $9.90 | $9.28 | 20,165,940 |
| 2017-08-25 | $9.67 | $9.81 | $9.56 | $9.78 | $9.17 | 13,479,660 |
| 2017-08-24 | $9.60 | $9.74 | $9.50 | $9.66 | $9.06 | 10,601,140 |
| 2017-08-23 | $9.66 | $9.69 | $9.50 | $9.59 | $8.99 | 6,754,330 |
| 2017-08-22 | $9.72 | $9.72 | $9.58 | $9.64 | $9.04 | 7,840,460 |
| 2017-08-21 | $9.73 | $9.84 | $9.67 | $9.71 | $9.10 | 14,466,240 |
| 2017-08-18 | $9.50 | $9.76 | $9.47 | $9.70 | $9.09 | 18,222,030 |
| 2017-08-17 | $9.52 | $9.56 | $9.43 | $9.55 | $8.95 | 7,617,790 |
| 2017-08-16 | $9.50 | $9.53 | $9.41 | $9.51 | $8.92 | 5,990,790 |
| 2017-08-15 | $9.49 | $9.54 | $9.44 | $9.50 | $8.91 | 5,743,150 |
| 2017-08-14 | $9.35 | $9.53 | $9.34 | $9.51 | $8.92 | 7,313,370 |
| 2017-08-11 | $9.52 | $9.62 | $9.31 | $9.37 | $8.79 | 12,092,710 |
| 2017-08-10 | $9.71 | $9.72 | $9.50 | $9.55 | $8.95 | 10,933,480 |
| 2017-08-09 | $9.79 | $9.79 | $9.62 | $9.71 | $9.10 | 15,685,440 |
| 2017-08-08 | $9.50 | $9.87 | $9.44 | $9.83 | $9.22 | 24,254,330 |
| 2017-08-07 | $9.39 | $9.51 | $9.31 | $9.47 | $8.88 | 6,943,570 |
| 2017-08-04 | $9.52 | $9.57 | $9.34 | $9.35 | $8.77 | 10,225,840 |
| 2017-08-03 | $9.47 | $9.58 | $9.45 | $9.51 | $8.92 | 7,400,110 |
| 2017-08-02 | $9.66 | $9.72 | $9.46 | $9.47 | $8.88 | 11,221,700 |
| 2017-08-01 | $9.72 | $9.76 | $9.60 | $9.66 | $9.06 | 12,154,750 |
| 2017-07-31 | $9.48 | $9.76 | $9.48 | $9.75 | $9.14 | 16,999,560 |
| 2017-07-28 | $9.58 | $9.68 | $9.50 | $9.52 | $8.93 | 8,452,060 |
| 2017-07-27 | $9.43 | $9.64 | $9.38 | $9.60 | $9.00 | 14,634,810 |
| 2017-07-26 | $9.49 | $9.53 | $9.36 | $9.44 | $8.85 | 9,583,220 |
| 2017-07-25 | $9.54 | $9.58 | $9.36 | $9.52 | $8.93 | 8,736,350 |
| 2017-07-24 | $9.50 | $9.59 | $9.43 | $9.51 | $8.92 | 12,286,360 |
| 2017-07-21 | $9.31 | $9.55 | $9.31 | $9.46 | $8.87 | 12,666,750 |
| 2017-07-20 | $9.10 | $9.41 | $9.09 | $9.34 | $8.76 | 10,612,950 |
| 2017-07-19 | $8.99 | $9.15 | $8.98 | $9.11 | $8.54 | 10,637,090 |
| 2017-07-18 | $8.90 | $9.05 | $8.89 | $9.02 | $8.46 | 7,465,180 |
| 2017-07-17 | $9.27 | $9.29 | $8.91 | $8.93 | $8.37 | 11,897,220 |
| 2017-07-14 | $9.47 | $9.50 | $9.28 | $9.30 | $8.72 | 7,929,830 |
| 2017-07-13 | $9.45 | $9.51 | $9.38 | $9.47 | $8.88 | 5,559,070 |
| 2017-07-12 | $9.46 | $9.54 | $9.27 | $9.44 | $8.85 | 9,343,680 |
| 2017-07-11 | $9.48 | $9.61 | $9.48 | $9.49 | $8.90 | 7,516,910 |
| 2017-07-10 | $9.59 | $9.61 | $9.46 | $9.52 | $8.93 | 10,303,760 |
| 2017-07-07 | $9.60 | $9.68 | $9.51 | $9.66 | $9.06 | 7,675,060 |
| 2017-07-06 | $9.68 | $9.70 | $9.48 | $9.59 | $8.99 | 6,944,940 |
| 2017-07-05 | $9.58 | $9.67 | $9.50 | $9.66 | $9.06 | 7,061,030 |
| 2017-07-04 | $9.59 | $9.75 | $9.58 | $9.62 | $9.02 | 8,652,320 |
| 2017-07-03 | $9.55 | $9.63 | $9.51 | $9.62 | $9.02 | 7,700,100 |
| 2017-06-30 | $9.46 | $9.56 | $9.43 | $9.55 | $8.95 | 6,161,260 |
| 2017-06-29 | $9.45 | $9.53 | $9.40 | $9.48 | $8.89 | 8,104,240 |
| 2017-06-28 | $9.41 | $9.52 | $9.36 | $9.46 | $8.87 | 9,649,440 |
| 2017-06-27 | $9.42 | $9.47 | $9.36 | $9.40 | $8.81 | 7,214,190 |
| 2017-06-26 | $9.29 | $9.42 | $9.21 | $9.41 | $8.82 | 10,516,280 |
| 2017-06-23 | $9.20 | $9.31 | $9.06 | $9.28 | $8.70 | 9,844,530 |
| 2017-06-22 | $9.31 | $9.43 | $9.18 | $9.19 | $8.62 | 12,083,690 |
| 2017-06-21 | $9.22 | $9.39 | $9.16 | $9.31 | $8.73 | 8,411,450 |
| 2017-06-20 | $9.32 | $9.34 | $9.17 | $9.19 | $8.62 | 7,186,080 |
| 2017-06-19 | $9.28 | $9.32 | $9.23 | $9.30 | $8.72 | 6,600,630 |
| 2017-06-16 | $9.25 | $9.31 | $9.18 | $9.25 | $8.67 | 6,388,060 |
| 2017-06-15 | $9.18 | $9.35 | $9.15 | $9.25 | $8.67 | 8,324,550 |
| 2017-06-14 | $9.18 | $9.34 | $9.11 | $9.18 | $8.61 | 9,687,630 |
| 2017-06-13 | $8.91 | $9.22 | $8.90 | $9.18 | $8.61 | 11,845,260 |
| 2017-06-12 | $9.09 | $9.11 | $8.90 | $8.93 | $8.37 | 8,889,230 |
| 2017-06-09 | $8.99 | $9.22 | $8.94 | $9.13 | $8.56 | 14,007,660 |
| 2017-06-08 | $8.98 | $9.07 | $8.94 | $9.00 | $8.44 | 7,645,800 |
| 2017-06-07 | $8.84 | $9.02 | $8.81 | $8.99 | $8.43 | 10,221,420 |
| 2017-06-06 | $8.81 | $8.87 | $8.79 | $8.84 | $8.29 | 6,586,100 |
| 2017-06-05 | $8.81 | $8.86 | $8.78 | $8.85 | $8.30 | 7,573,840 |
| 2017-06-02 | $8.60 | $8.84 | $8.52 | $8.80 | $8.25 | 8,083,510 |
| 2017-06-01 | $8.76 | $8.81 | $8.55 | $8.56 | $8.03 | 7,218,990 |
| 2017-05-31 | $8.95 | $8.99 | $8.76 | $8.80 | $8.25 | 7,172,130 |
| 2017-05-30 | $8.80 | $8.80 | $8.80 | $8.80 | $8.25 | 0 |
| 2017-05-29 | $8.80 | $8.80 | $8.80 | $8.80 | $8.25 | 0 |
| 2017-05-26 | $8.80 | $8.85 | $8.77 | $8.80 | $8.25 | 6,158,420 |
| 2017-05-25 | $8.68 | $8.85 | $8.59 | $8.80 | $8.25 | 8,640,500 |
| 2017-05-24 | $8.60 | $8.73 | $8.52 | $8.68 | $8.14 | 9,061,870 |
| 2017-05-23 | $8.92 | $8.96 | $8.53 | $8.61 | $8.07 | 12,931,060 |
| 2017-05-22 | $9.22 | $9.22 | $8.91 | $9.00 | $8.44 | 9,845,580 |
| 2017-05-19 | $9.21 | $9.38 | $9.18 | $9.23 | $8.65 | 5,270,740 |
| 2017-05-18 | $9.27 | $9.32 | $9.17 | $9.19 | $8.62 | 5,672,480 |
| 2017-05-17 | $9.39 | $9.44 | $9.30 | $9.33 | $8.75 | 8,773,800 |
| 2017-05-16 | $9.24 | $9.40 | $9.06 | $9.38 | $8.79 | 9,669,340 |
| 2017-05-15 | $9.22 | $9.38 | $9.19 | $9.23 | $8.65 | 4,918,230 |
| 2017-05-12 | $9.30 | $9.35 | $9.17 | $9.22 | $8.64 | 6,355,230 |
| 2017-05-11 | $9.24 | $9.37 | $9.02 | $9.34 | $8.76 | 10,292,450 |
| 2017-05-10 | $9.76 | $9.87 | $9.29 | $9.32 | $8.74 | 8,458,280 |
| 2017-05-09 | $9.70 | $9.80 | $9.67 | $9.79 | $9.18 | 5,469,460 |
| 2017-05-08 | $9.69 | $9.84 | $9.59 | $9.70 | $9.09 | 6,429,790 |
| 2017-05-05 | $9.85 | $9.92 | $9.65 | $9.71 | $9.10 | 6,321,890 |
| 2017-05-04 | $9.93 | $9.96 | $9.76 | $9.83 | $9.22 | 7,893,680 |
| 2017-05-03 | $9.90 | $9.98 | $9.81 | $9.95 | $9.33 | 8,497,920 |
| 2017-05-02 | $9.85 | $9.99 | $9.81 | $9.94 | $9.32 | 11,325,690 |
| 2017-05-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.31 | 0 |
| 2017-04-28 | $9.56 | $10.07 | $9.56 | $9.93 | $9.31 | 18,651,420 |
| 2017-04-27 | $9.40 | $9.42 | $9.07 | $9.38 | $8.79 | 9,876,360 |
| 2017-04-26 | $9.55 | $9.55 | $9.45 | $9.47 | $8.88 | 5,330,770 |
| 2017-04-25 | $9.54 | $9.64 | $9.47 | $9.49 | $8.90 | 5,356,630 |
| 2017-04-24 | $9.67 | $9.69 | $9.40 | $9.56 | $8.96 | 8,169,830 |
| 2017-04-21 | $9.96 | $9.98 | $9.63 | $9.69 | $9.09 | 10,917,380 |
| 2017-04-20 | $9.93 | $10.04 | $9.86 | $9.96 | $9.34 | 6,356,360 |
| 2017-04-19 | $10.22 | $10.32 | $9.85 | $9.97 | $9.35 | 10,735,310 |
| 2017-04-18 | $10.31 | $10.43 | $10.26 | $10.27 | $9.63 | 5,283,180 |
| 2017-04-17 | $10.26 | $10.39 | $10.23 | $10.31 | $9.67 | 5,128,850 |
| 2017-04-14 | $10.55 | $10.55 | $10.27 | $10.28 | $9.64 | 8,243,080 |
| 2017-04-13 | $10.55 | $10.63 | $10.51 | $10.55 | $9.89 | 4,844,240 |
| 2017-04-12 | $10.61 | $10.65 | $10.51 | $10.58 | $9.92 | 6,142,690 |
| 2017-04-11 | $10.59 | $10.67 | $10.50 | $10.66 | $9.99 | 6,512,680 |
| 2017-04-10 | $10.66 | $10.67 | $10.58 | $10.59 | $9.93 | 5,488,350 |
| 2017-04-07 | $10.70 | $10.72 | $10.63 | $10.68 | $10.01 | 4,907,550 |
| 2017-04-06 | $10.60 | $10.73 | $10.56 | $10.70 | $10.03 | 7,090,640 |
| 2017-04-05 | $10.39 | $10.67 | $10.38 | $10.59 | $9.93 | 6,796,140 |
| 2017-04-04 | $10.37 | $10.37 | $10.37 | $10.37 | $9.72 | 0 |
| 2017-04-03 | $10.37 | $10.37 | $10.37 | $10.37 | $9.72 | 0 |
| 2017-03-31 | $10.30 | $10.41 | $10.28 | $10.37 | $9.72 | 5,198,880 |
| 2017-03-30 | $10.64 | $10.64 | $10.26 | $10.29 | $9.65 | 11,040,960 |
| 2017-03-29 | $10.76 | $10.82 | $10.62 | $10.64 | $9.98 | 6,025,740 |
| 2017-03-28 | $10.86 | $10.87 | $10.76 | $10.76 | $10.09 | 4,522,740 |
| 2017-03-27 | $10.83 | $10.89 | $10.80 | $10.85 | $10.17 | 6,074,170 |
| 2017-03-24 | $10.84 | $10.88 | $10.70 | $10.83 | $10.15 | 7,524,260 |
| 2017-03-23 | $10.84 | $10.95 | $10.73 | $10.88 | $10.20 | 8,772,950 |
| 2017-03-22 | $10.79 | $10.85 | $10.72 | $10.84 | $10.16 | 6,562,890 |
| 2017-03-21 | $10.76 | $10.84 | $10.73 | $10.82 | $10.14 | 6,037,950 |
| 2017-03-20 | $10.71 | $10.81 | $10.70 | $10.79 | $10.12 | 5,882,780 |
| 2017-03-17 | $10.82 | $10.87 | $10.68 | $10.71 | $10.04 | 7,261,930 |
| 2017-03-16 | $10.75 | $10.83 | $10.75 | $10.82 | $10.14 | 6,821,800 |
| 2017-03-15 | $10.76 | $10.79 | $10.69 | $10.74 | $10.07 | 5,087,070 |
| 2017-03-14 | $10.77 | $10.86 | $10.71 | $10.75 | $10.08 | 6,370,210 |
| 2017-03-13 | $10.77 | $10.84 | $10.62 | $10.79 | $10.12 | 6,542,160 |
| 2017-03-10 | $10.80 | $10.87 | $10.74 | $10.76 | $10.09 | 5,795,520 |
| 2017-03-09 | $11.02 | $11.02 | $10.79 | $10.84 | $10.16 | 10,018,980 |
| 2017-03-08 | $11.19 | $11.20 | $10.94 | $11.01 | $10.32 | 11,658,380 |
| 2017-03-07 | $11.15 | $11.23 | $11.11 | $11.19 | $10.49 | 10,080,390 |
| 2017-03-06 | $11.08 | $11.17 | $11.06 | $11.15 | $10.45 | 7,660,290 |
| 2017-03-03 | $11.12 | $11.18 | $11.06 | $11.10 | $10.41 | 6,796,600 |
| 2017-03-02 | $11.25 | $11.32 | $11.12 | $11.14 | $10.44 | 7,087,570 |
| 2017-03-01 | $11.21 | $11.32 | $11.13 | $11.22 | $10.52 | 8,401,250 |
| 2017-02-28 | $11.11 | $11.23 | $11.11 | $11.20 | $10.50 | 5,637,340 |
| 2017-02-27 | $11.28 | $11.34 | $11.12 | $11.13 | $10.44 | 7,744,800 |
| 2017-02-24 | $11.27 | $11.34 | $11.25 | $11.33 | $10.62 | 6,909,470 |
| 2017-02-23 | $11.36 | $11.36 | $11.22 | $11.28 | $10.58 | 8,381,130 |
| 2017-02-22 | $11.36 | $11.46 | $11.32 | $11.38 | $10.67 | 12,860,140 |
| 2017-02-21 | $11.34 | $11.58 | $11.27 | $11.49 | $10.77 | 17,648,780 |
| 2017-02-20 | $11.20 | $11.34 | $11.18 | $11.33 | $10.62 | 12,236,730 |
| 2017-02-17 | $11.46 | $11.46 | $11.15 | $11.20 | $10.50 | 21,496,700 |
| 2017-02-16 | $11.50 | $11.70 | $11.31 | $11.52 | $10.80 | 33,826,010 |
| 2017-02-15 | $11.80 | $12.12 | $11.55 | $11.68 | $10.95 | 63,356,280 |
| 2017-02-14 | $11.00 | $11.10 | $10.90 | $11.02 | $10.33 | 10,011,280 |
| 2017-02-13 | $10.90 | $11.04 | $10.79 | $10.97 | $10.29 | 10,951,160 |
| 2017-02-10 | $10.89 | $10.97 | $10.86 | $10.90 | $10.22 | 8,562,760 |
| 2017-02-09 | $10.87 | $10.94 | $10.85 | $10.91 | $10.23 | 6,626,670 |
| 2017-02-08 | $10.88 | $10.89 | $10.75 | $10.88 | $10.20 | 5,541,330 |
| 2017-02-07 | $10.87 | $10.90 | $10.80 | $10.88 | $10.20 | 5,646,950 |
| 2017-02-06 | $10.74 | $10.93 | $10.74 | $10.91 | $10.23 | 7,982,070 |
| 2017-02-03 | $10.71 | $10.81 | $10.61 | $10.74 | $10.07 | 4,636,580 |
| 2017-02-02 | $10.69 | $10.69 | $10.69 | $10.69 | $10.02 | 0 |
| 2017-02-01 | $10.69 | $10.69 | $10.69 | $10.69 | $10.02 | 0 |
| 2017-01-31 | $10.69 | $10.69 | $10.69 | $10.69 | $10.02 | 0 |
| 2017-01-30 | $10.69 | $10.69 | $10.69 | $10.69 | $10.02 | 0 |
| 2017-01-27 | $10.69 | $10.69 | $10.69 | $10.69 | $10.02 | 0 |
| 2017-01-26 | $10.71 | $10.83 | $10.68 | $10.69 | $10.02 | 5,269,980 |
| 2017-01-25 | $10.62 | $10.70 | $10.54 | $10.69 | $10.02 | 4,367,840 |
| 2017-01-24 | $10.66 | $10.70 | $10.56 | $10.63 | $9.97 | 5,274,710 |
| 2017-01-23 | $10.65 | $10.76 | $10.61 | $10.72 | $10.05 | 5,519,220 |
| 2017-01-20 | $10.46 | $10.69 | $10.46 | $10.61 | $9.95 | 5,148,890 |
| 2017-01-19 | $10.56 | $10.65 | $10.46 | $10.49 | $9.84 | 7,508,690 |
| 2017-01-18 | $10.65 | $10.79 | $10.58 | $10.61 | $9.95 | 5,585,780 |
| 2017-01-17 | $10.56 | $10.70 | $10.31 | $10.70 | $10.03 | 7,397,680 |
| 2017-01-16 | $11.18 | $11.23 | $10.10 | $10.60 | $9.94 | 15,541,220 |
| 2017-01-13 | $11.73 | $11.79 | $11.12 | $11.17 | $10.47 | 22,244,440 |
| 2017-01-12 | $11.71 | $11.86 | $11.67 | $11.79 | $11.05 | 10,341,410 |
| 2017-01-11 | $11.79 | $11.89 | $11.61 | $11.73 | $11.00 | 12,173,840 |
| 2017-01-10 | $11.93 | $12.06 | $11.76 | $11.80 | $11.06 | 14,034,960 |
| 2017-01-09 | $11.80 | $12.06 | $11.76 | $11.97 | $11.22 | 19,510,210 |
| 2017-01-06 | $11.73 | $12.08 | $11.64 | $11.85 | $11.11 | 27,194,970 |
| 2017-01-05 | $11.71 | $11.76 | $11.62 | $11.73 | $11.00 | 12,054,760 |
| 2017-01-04 | $11.60 | $11.76 | $11.53 | $11.71 | $10.98 | 12,191,770 |
| 2017-01-03 | $11.53 | $11.65 | $11.48 | $11.60 | $10.88 | 7,634,690 |
| 2017-01-02 | $11.45 | $11.45 | $11.45 | $11.45 | $10.74 | 0 |
| 2016-12-30 | $11.41 | $11.54 | $11.40 | $11.45 | $10.74 | 4,990,890 |
| 2016-12-29 | $11.45 | $11.61 | $11.36 | $11.43 | $10.72 | 6,636,320 |
| 2016-12-28 | $11.56 | $11.68 | $11.41 | $11.46 | $10.74 | 8,691,900 |
| 2016-12-27 | $11.47 | $11.74 | $11.46 | $11.64 | $10.91 | 13,265,250 |
| 2016-12-26 | $11.24 | $11.49 | $11.21 | $11.47 | $10.75 | 6,935,850 |
| 2016-12-23 | $11.58 | $11.68 | $11.31 | $11.33 | $10.62 | 11,068,120 |
| 2016-12-22 | $11.43 | $11.85 | $11.38 | $11.67 | $10.94 | 18,730,700 |
| 2016-12-21 | $11.31 | $11.54 | $11.31 | $11.45 | $10.74 | 8,961,800 |
| 2016-12-20 | $11.50 | $11.54 | $11.25 | $11.31 | $10.60 | 9,671,510 |
| 2016-12-19 | $11.49 | $11.61 | $11.40 | $11.55 | $10.83 | 10,984,500 |
| 2016-12-16 | $11.23 | $11.56 | $11.23 | $11.44 | $10.73 | 13,414,470 |
| 2016-12-15 | $11.19 | $11.41 | $11.13 | $11.26 | $10.56 | 9,190,060 |
| 2016-12-14 | $11.17 | $11.42 | $10.95 | $11.26 | $10.56 | 14,437,930 |
| 2016-12-13 | $11.15 | $11.27 | $11.03 | $11.22 | $10.52 | 9,002,260 |
| 2016-12-12 | $11.70 | $11.85 | $11.08 | $11.12 | $10.43 | 20,559,230 |
| 2016-12-09 | $11.50 | $11.74 | $11.50 | $11.69 | $10.96 | 13,175,630 |
| 2016-12-08 | $11.65 | $11.66 | $11.47 | $11.48 | $10.76 | 7,120,860 |
| 2016-12-07 | $11.50 | $11.63 | $11.50 | $11.62 | $10.89 | 6,278,060 |
| 2016-12-06 | $11.45 | $11.67 | $11.45 | $11.56 | $10.84 | 11,316,420 |
| 2016-12-05 | $11.44 | $11.64 | $11.37 | $11.41 | $10.70 | 7,732,880 |
| 2016-12-02 | $11.71 | $11.71 | $11.48 | $11.50 | $10.78 | 11,011,370 |
| 2016-12-01 | $11.74 | $11.75 | $11.66 | $11.70 | $10.97 | 10,571,570 |
| 2016-11-30 | $11.75 | $11.84 | $11.66 | $11.71 | $10.98 | 10,956,120 |
| 2016-11-29 | $11.82 | $11.89 | $11.73 | $11.74 | $11.01 | 12,560,580 |
| 2016-11-28 | $11.86 | $11.88 | $11.73 | $11.82 | $11.08 | 12,481,170 |
| 2016-11-25 | $11.85 | $11.87 | $11.59 | $11.85 | $11.11 | 12,961,100 |
| 2016-11-24 | $11.92 | $11.97 | $11.74 | $11.78 | $11.04 | 17,498,390 |
| 2016-11-23 | $12.15 | $12.22 | $11.96 | $11.98 | $11.23 | 12,753,920 |
| 2016-11-22 | $12.04 | $12.15 | $12.04 | $12.10 | $11.34 | 11,024,190 |
| 2016-11-21 | $12.03 | $12.17 | $11.99 | $12.03 | $11.28 | 10,145,630 |
| 2016-11-18 | $12.20 | $12.27 | $12.01 | $12.03 | $11.28 | 13,051,800 |
| 2016-11-17 | $12.18 | $12.31 | $12.11 | $12.19 | $11.43 | 17,891,070 |
| 2016-11-16 | $12.12 | $12.23 | $12.02 | $12.12 | $11.36 | 16,349,130 |
| 2016-11-15 | $11.88 | $12.08 | $11.86 | $12.08 | $11.33 | 18,812,550 |
| 2016-11-14 | $11.81 | $11.97 | $11.80 | $11.88 | $11.14 | 11,904,470 |
| 2016-11-11 | $11.91 | $11.94 | $11.77 | $11.86 | $11.12 | 14,008,830 |
| 2016-11-10 | $11.74 | $11.97 | $11.74 | $11.85 | $11.11 | 16,144,890 |
| 2016-11-09 | $11.87 | $11.92 | $11.50 | $11.64 | $10.91 | 13,497,120 |
| 2016-11-08 | $11.88 | $11.94 | $11.85 | $11.88 | $11.14 | 7,213,660 |
| 2016-11-07 | $11.92 | $11.92 | $11.77 | $11.81 | $11.07 | 8,677,180 |
| 2016-11-04 | $12.08 | $12.12 | $11.80 | $11.92 | $11.18 | 11,675,410 |
| 2016-11-03 | $11.90 | $12.25 | $11.86 | $12.08 | $11.33 | 16,683,010 |
| 2016-11-02 | $11.91 | $12.04 | $11.80 | $11.97 | $11.22 | 11,502,530 |
| 2016-11-01 | $11.89 | $11.95 | $11.80 | $11.94 | $11.19 | 8,144,490 |
| 2016-10-31 | $11.96 | $11.96 | $11.75 | $11.84 | $11.10 | 0 |
| 2016-10-28 | $12.03 | $12.10 | $11.93 | $11.95 | $11.20 | 7,842,070 |
| 2016-10-27 | $12.13 | $12.16 | $11.95 | $12.05 | $11.30 | 9,606,310 |
| 2016-10-26 | $12.26 | $12.26 | $12.10 | $12.13 | $11.37 | 8,128,860 |
| 2016-10-25 | $12.14 | $12.26 | $12.10 | $12.26 | $11.49 | 10,791,580 |
| 2016-10-24 | $12.09 | $12.19 | $12.07 | $12.14 | $11.38 | 12,040,670 |
| 2016-10-21 | $12.23 | $12.24 | $12.05 | $12.09 | $11.34 | 8,939,870 |
| 2016-10-20 | $12.27 | $12.30 | $12.21 | $12.23 | $11.47 | 7,606,070 |
| 2016-10-19 | $12.22 | $12.35 | $12.20 | $12.25 | $11.49 | 13,440,090 |
| 2016-10-18 | $12.09 | $12.23 | $11.96 | $12.22 | $11.46 | 16,586,360 |
| 2016-10-17 | $12.15 | $12.26 | $12.01 | $12.10 | $11.34 | 9,464,310 |
| 2016-10-14 | $12.19 | $12.19 | $12.00 | $12.13 | $11.37 | 10,046,050 |
| 2016-10-13 | $12.29 | $12.32 | $12.12 | $12.20 | $11.44 | 10,007,410 |
| 2016-10-12 | $12.33 | $12.36 | $12.21 | $12.28 | $11.51 | 7,759,290 |
| 2016-10-11 | $12.29 | $12.44 | $12.22 | $12.38 | $11.61 | 9,072,110 |
| 2016-10-10 | $12.00 | $12.32 | $12.00 | $12.30 | $11.53 | 11,179,770 |
| 2016-10-07 | $11.94 | $11.94 | $11.94 | $11.94 | $11.19 | 0 |
| 2016-10-06 | $11.94 | $11.94 | $11.94 | $11.94 | $11.19 | 0 |
| 2016-10-05 | $11.94 | $11.94 | $11.94 | $11.94 | $11.19 | 0 |
| 2016-10-04 | $11.94 | $11.94 | $11.94 | $11.94 | $11.19 | 0 |
| 2016-10-03 | $11.94 | $11.94 | $11.94 | $11.94 | $11.19 | 0 |
| 2016-09-30 | $11.93 | $11.99 | $11.88 | $11.94 | $11.19 | 7,408,230 |
| 2016-09-29 | $11.91 | $12.05 | $11.91 | $11.92 | $11.18 | 7,760,060 |
| 2016-09-28 | $12.10 | $12.10 | $11.85 | $11.91 | $11.17 | 8,435,600 |
| 2016-09-27 | $11.92 | $12.07 | $11.80 | $12.06 | $11.31 | 9,803,920 |
| 2016-09-26 | $12.57 | $12.57 | $11.90 | $11.98 | $11.23 | 14,058,270 |
| 2016-09-23 | $12.56 | $12.73 | $12.56 | $12.57 | $11.79 | 9,612,920 |
| 2016-09-22 | $12.59 | $12.76 | $12.52 | $12.59 | $11.80 | 13,981,680 |
| 2016-09-21 | $12.50 | $12.70 | $12.45 | $12.52 | $11.74 | 12,426,100 |
| 2016-09-20 | $12.18 | $13.10 | $12.06 | $12.65 | $11.86 | 27,104,840 |
| 2016-09-19 | $12.15 | $12.24 | $12.12 | $12.18 | $11.42 | 9,340,900 |
| 2016-09-16 | $12.12 | $12.12 | $12.12 | $12.12 | $11.36 | 0 |
| 2016-09-15 | $12.12 | $12.12 | $12.12 | $12.12 | $11.36 | 0 |
| 2016-09-14 | $12.13 | $12.25 | $12.06 | $12.12 | $11.36 | 7,875,610 |
| 2016-09-13 | $12.29 | $12.34 | $12.02 | $12.16 | $11.40 | 11,727,140 |
| 2016-09-12 | $12.54 | $12.57 | $12.15 | $12.18 | $11.42 | 20,597,030 |
| 2016-09-09 | $12.89 | $13.05 | $12.86 | $12.89 | $12.09 | 17,708,620 |
| 2016-09-08 | $12.76 | $12.92 | $12.74 | $12.89 | $12.09 | 11,135,840 |
| 2016-09-07 | $12.79 | $12.97 | $12.75 | $12.79 | $11.99 | 17,701,390 |
| 2016-09-06 | $12.70 | $12.80 | $12.43 | $12.78 | $11.98 | 17,520,010 |
| 2016-09-05 | $12.79 | $12.85 | $12.65 | $12.68 | $11.89 | 10,909,610 |
| 2016-09-02 | $12.66 | $12.93 | $12.65 | $12.77 | $11.97 | 13,472,440 |
| 2016-09-01 | $12.80 | $12.84 | $12.64 | $12.66 | $11.87 | 13,707,270 |
| 2016-08-31 | $12.71 | $12.89 | $12.61 | $12.78 | $11.98 | 19,277,580 |
| 2016-08-30 | $13.06 | $13.15 | $12.58 | $12.73 | $11.94 | 36,013,470 |
| 2016-08-29 | $13.16 | $13.31 | $13.09 | $13.11 | $12.29 | 18,643,400 |
| 2016-08-26 | $13.40 | $13.52 | $13.15 | $13.26 | $12.43 | 21,103,330 |
| 2016-08-25 | $13.15 | $13.50 | $13.09 | $13.45 | $12.61 | 26,395,950 |
| 2016-08-24 | $13.53 | $13.60 | $13.18 | $13.27 | $12.44 | 24,451,580 |
| 2016-08-23 | $13.35 | $13.61 | $13.29 | $13.49 | $12.65 | 23,506,880 |
| 2016-08-22 | $13.89 | $13.99 | $13.33 | $13.38 | $12.54 | 34,936,490 |
| 2016-08-19 | $13.61 | $14.17 | $13.58 | $13.99 | $13.12 | 56,687,510 |
| 2016-08-18 | $13.30 | $13.80 | $13.22 | $13.78 | $12.92 | 50,772,160 |
| 2016-08-17 | $13.22 | $13.47 | $13.14 | $13.29 | $12.46 | 37,878,040 |
| 2016-08-16 | $13.10 | $13.46 | $12.98 | $13.27 | $12.44 | 46,817,000 |
| 2016-08-15 | $12.87 | $13.18 | $12.71 | $13.08 | $12.26 | 35,245,200 |
| 2016-08-12 | $12.49 | $12.78 | $12.43 | $12.76 | $11.96 | 20,675,970 |
| 2016-08-11 | $12.58 | $12.79 | $12.46 | $12.47 | $11.69 | 19,465,730 |
| 2016-08-10 | $12.85 | $12.88 | $12.60 | $12.66 | $11.87 | 24,251,270 |
| 2016-08-09 | $13.10 | $13.10 | $12.72 | $12.91 | $12.10 | 30,506,130 |
| 2016-08-08 | $13.00 | $13.28 | $12.95 | $13.02 | $12.21 | 33,259,960 |
| 2016-08-05 | $12.91 | $13.18 | $12.75 | $13.01 | $12.20 | 38,651,940 |
| 2016-08-04 | $12.91 | $13.28 | $12.72 | $12.85 | $12.05 | 45,352,630 |
| 2016-08-03 | $12.78 | $13.16 | $12.73 | $12.91 | $12.10 | 50,506,610 |
| 2016-08-02 | $12.30 | $12.98 | $12.11 | $12.96 | $12.15 | 50,683,930 |
| 2016-08-01 | $12.65 | $12.96 | $12.08 | $12.26 | $11.49 | 36,294,150 |
| 2016-07-29 | $12.94 | $13.16 | $12.55 | $12.69 | $11.90 | 43,044,100 |
| 2016-07-28 | $12.27 | $13.30 | $12.10 | $12.87 | $12.07 | 63,147,000 |
| 2016-07-27 | $12.38 | $12.79 | $11.78 | $12.45 | $11.67 | 62,424,670 |
| 2016-07-26 | $11.76 | $12.40 | $11.75 | $12.35 | $11.58 | 30,495,160 |
| 2016-07-25 | $11.81 | $11.86 | $11.58 | $11.81 | $11.07 | 16,696,650 |
| 2016-07-22 | $12.15 | $12.15 | $11.84 | $11.87 | $11.13 | 16,594,870 |
| 2016-07-21 | $11.98 | $12.27 | $11.90 | $12.16 | $11.40 | 20,929,710 |
| 2016-07-20 | $11.82 | $12.03 | $11.82 | $11.98 | $11.23 | 15,637,210 |
| 2016-07-19 | $11.89 | $11.97 | $11.68 | $11.86 | $11.12 | 14,315,150 |
| 2016-07-18 | $12.10 | $12.13 | $11.78 | $11.88 | $11.14 | 21,173,030 |
| 2016-07-15 | $12.21 | $12.44 | $12.10 | $12.15 | $11.39 | 15,611,830 |
| 2016-07-14 | $12.15 | $12.45 | $12.13 | $12.26 | $11.49 | 22,936,220 |
| 2016-07-13 | $12.23 | $12.28 | $12.07 | $12.21 | $11.45 | 25,126,120 |
| 2016-07-12 | $11.80 | $12.37 | $11.73 | $12.29 | $11.52 | 49,118,700 |
| 2016-07-11 | $11.55 | $11.92 | $11.54 | $11.73 | $11.00 | 22,024,740 |
| 2016-07-08 | $11.67 | $11.76 | $11.52 | $11.57 | $10.85 | 14,278,760 |
| 2016-07-07 | $11.75 | $11.94 | $11.60 | $11.76 | $11.03 | 20,929,790 |
| 2016-07-06 | $11.53 | $11.75 | $11.42 | $11.74 | $11.01 | 21,150,750 |
| 2016-07-05 | $11.53 | $11.58 | $11.43 | $11.53 | $10.81 | 16,473,540 |
| 2016-07-04 | $11.11 | $11.50 | $11.11 | $11.44 | $10.73 | 13,210,230 |
| 2016-07-01 | $11.46 | $11.50 | $11.19 | $11.22 | $10.52 | 11,994,480 |
| 2016-06-30 | $11.60 | $11.69 | $11.40 | $11.45 | $10.74 | 12,506,930 |
| 2016-06-29 | $11.35 | $11.49 | $11.29 | $11.44 | $10.73 | 17,256,800 |
| 2016-06-28 | $11.35 | $11.35 | $11.12 | $11.32 | $10.61 | 18,500,530 |
| 2016-06-27 | $11.19 | $11.40 | $11.11 | $11.37 | $10.66 | 15,261,890 |
| 2016-06-24 | $11.11 | $11.28 | $10.87 | $11.21 | $10.51 | 23,264,740 |
| 2016-06-23 | $11.26 | $11.26 | $10.98 | $11.09 | $10.40 | 16,196,700 |
| 2016-06-22 | $11.35 | $11.35 | $11.06 | $11.24 | $10.54 | 23,675,640 |
| 2016-06-21 | $11.65 | $11.79 | $11.33 | $11.35 | $10.64 | 14,946,440 |
| 2016-06-20 | $11.77 | $11.80 | $11.50 | $11.63 | $10.90 | 15,542,510 |
| 2016-06-17 | $11.74 | $11.88 | $11.60 | $11.76 | $11.03 | 14,134,860 |
| 2016-06-16 | $12.02 | $12.13 | $11.63 | $11.66 | $10.93 | 25,122,990 |
| 2016-06-15 | $11.56 | $12.14 | $11.50 | $12.09 | $11.34 | 20,843,770 |
| 2016-06-14 | $11.70 | $11.89 | $11.52 | $11.67 | $10.94 | 15,432,420 |
| 2016-06-13 | $12.15 | $12.43 | $11.42 | $11.68 | $10.95 | 23,772,210 |
| 2016-06-10 | $12.33 | $12.33 | $12.33 | $12.33 | $11.56 | 0 |
| 2016-06-09 | $12.33 | $12.33 | $12.33 | $12.33 | $11.56 | 0 |
| 2016-06-08 | $12.32 | $12.55 | $12.30 | $12.33 | $11.56 | 20,331,860 |
| 2016-06-07 | $12.62 | $12.66 | $12.24 | $12.39 | $11.62 | 23,219,640 |
| 2016-06-06 | $12.61 | $12.83 | $12.45 | $12.61 | $11.82 | 26,174,430 |
| 2016-06-03 | $12.61 | $13.05 | $12.52 | $12.54 | $11.76 | 40,163,450 |
| 2016-06-02 | $12.66 | $12.75 | $12.46 | $12.60 | $11.81 | 26,991,490 |
| 2016-06-01 | $12.41 | $12.41 | $12.41 | $12.41 | $11.64 | 0 |
| 2016-05-31 | $12.01 | $12.46 | $11.94 | $12.41 | $11.64 | 33,968,910 |
| 2016-05-30 | $12.30 | $12.30 | $11.95 | $12.00 | $11.25 | 22,186,950 |
| 2016-05-27 | $12.60 | $12.68 | $12.36 | $12.40 | $11.63 | 29,007,710 |
| 2016-05-26 | $12.30 | $12.85 | $12.01 | $12.74 | $11.94 | 39,755,180 |
| 2016-05-25 | $12.28 | $12.53 | $12.06 | $12.16 | $11.40 | 26,200,580 |
| 2016-05-24 | $12.24 | $12.36 | $11.93 | $12.16 | $11.40 | 25,079,910 |
| 2016-05-23 | $11.63 | $12.46 | $11.53 | $12.39 | $11.62 | 35,505,040 |
| 2016-05-20 | $11.36 | $11.62 | $11.35 | $11.56 | $10.84 | 15,293,560 |
| 2016-05-19 | $11.59 | $11.84 | $11.40 | $11.58 | $10.86 | 19,989,280 |
| 2016-05-18 | $11.69 | $11.89 | $11.40 | $11.62 | $10.89 | 24,025,710 |
| 2016-05-17 | $12.10 | $12.65 | $11.95 | $12.02 | $11.27 | 47,061,780 |
| 2016-05-16 | $11.70 | $12.18 | $11.30 | $12.14 | $11.38 | 36,140,330 |
| 2016-05-13 | $11.88 | $12.45 | $11.53 | $11.85 | $11.11 | 57,353,310 |
| 2016-05-12 | $11.45 | $11.99 | $11.07 | $11.97 | $11.22 | 31,588,050 |
| 2016-05-11 | $11.37 | $12.14 | $11.24 | $11.64 | $10.91 | 50,536,200 |
| 2016-05-10 | $10.81 | $11.36 | $10.80 | $11.32 | $10.61 | 26,753,730 |
| 2016-05-09 | $11.04 | $11.52 | $10.70 | $10.97 | $10.29 | 29,513,330 |
| 2016-05-06 | $11.75 | $11.89 | $11.20 | $11.21 | $10.51 | 26,069,190 |
| 2016-05-05 | $11.71 | $11.89 | $11.59 | $11.81 | $11.07 | 21,924,770 |
| 2016-05-04 | $11.82 | $12.22 | $11.58 | $11.61 | $10.89 | 30,891,880 |
| 2016-05-03 | $11.66 | $11.94 | $11.27 | $11.82 | $11.08 | 40,848,270 |
| 2016-05-02 | $11.45 | $11.45 | $11.45 | $11.45 | $10.74 | 0 |
| 2016-04-29 | $10.78 | $11.45 | $10.78 | $11.45 | $10.74 | 22,950,740 |
| 2016-04-28 | $10.49 | $10.66 | $10.24 | $10.41 | $9.76 | 8,761,780 |
| 2016-04-27 | $10.57 | $10.65 | $10.42 | $10.44 | $9.79 | 7,119,700 |
| 2016-04-26 | $10.50 | $10.64 | $10.21 | $10.60 | $9.94 | 10,250,220 |
| 2016-04-25 | $10.33 | $10.75 | $10.02 | $10.51 | $9.85 | 12,578,430 |
| 2016-04-22 | $10.21 | $10.36 | $10.15 | $10.33 | $9.69 | 14,344,220 |
| 2016-04-21 | $10.58 | $10.71 | $10.16 | $10.35 | $9.70 | 18,600,540 |
| 2016-04-20 | $11.46 | $11.64 | $10.36 | $10.57 | $9.91 | 20,837,730 |
| 2016-04-19 | $11.75 | $11.78 | $11.38 | $11.45 | $10.74 | 16,829,210 |
| 2016-04-18 | $11.90 | $11.98 | $11.60 | $11.64 | $10.91 | 17,441,530 |
| 2016-04-15 | $11.88 | $12.47 | $11.76 | $12.07 | $11.32 | 30,795,180 |
| 2016-04-14 | $11.36 | $12.10 | $11.36 | $11.96 | $11.21 | 40,570,140 |
| 2016-04-13 | $11.23 | $11.49 | $11.21 | $11.28 | $10.58 | 15,780,130 |
| 2016-04-12 | $11.35 | $11.47 | $11.05 | $11.18 | $10.48 | 11,678,570 |
| 2016-04-11 | $11.12 | $11.55 | $11.12 | $11.38 | $10.67 | 20,208,990 |
| 2016-04-08 | $10.99 | $11.40 | $10.71 | $11.14 | $10.44 | 23,282,670 |
| 2016-04-07 | $11.42 | $11.62 | $11.05 | $11.07 | $10.38 | 21,110,180 |
| 2016-04-06 | $11.40 | $11.69 | $11.30 | $11.45 | $10.74 | 25,781,840 |
| 2016-04-05 | $11.20 | $11.60 | $11.07 | $11.47 | $10.75 | 23,502,890 |
| 2016-04-04 | $11.25 | $11.25 | $11.25 | $11.25 | $10.55 | 0 |
| 2016-04-01 | $11.50 | $11.63 | $10.98 | $11.25 | $10.55 | 24,859,780 |
| 2016-03-31 | $11.20 | $11.70 | $11.06 | $11.39 | $10.68 | 37,600,460 |
| 2016-03-30 | $11.30 | $11.54 | $11.11 | $11.39 | $10.68 | 35,710,340 |
| 2016-03-29 | $11.69 | $11.69 | $10.98 | $11.14 | $10.44 | 47,408,680 |
| 2016-03-28 | $12.00 | $12.31 | $11.50 | $11.78 | $11.04 | 90,006,490 |
| 2016-03-25 | $10.12 | $11.19 | $10.09 | $11.19 | $10.49 | 45,386,630 |
| 2016-03-24 | $9.90 | $10.50 | $9.75 | $10.17 | $9.54 | 32,783,440 |
| 2016-03-23 | $9.82 | $10.08 | $9.75 | $9.99 | $9.37 | 18,380,020 |
| 2016-03-22 | $9.85 | $10.30 | $9.71 | $9.97 | $9.35 | 30,116,660 |
| 2016-03-21 | $9.75 | $9.92 | $9.54 | $9.86 | $9.24 | 21,670,460 |
| 2016-03-18 | $9.15 | $9.77 | $9.06 | $9.65 | $9.05 | 22,966,450 |
| 2016-03-17 | $8.96 | $9.18 | $8.91 | $9.10 | $8.53 | 12,490,440 |
| 2016-03-16 | $9.09 | $9.20 | $8.82 | $8.89 | $8.34 | 6,372,420 |
| 2016-03-15 | $9.14 | $9.15 | $8.90 | $9.02 | $8.46 | 7,513,020 |
| 2016-03-14 | $8.87 | $9.20 | $8.80 | $9.10 | $8.53 | 10,497,300 |
| 2016-03-11 | $8.65 | $8.85 | $8.52 | $8.78 | $8.23 | 8,139,630 |
| 2016-03-10 | $9.01 | $9.03 | $8.75 | $8.76 | $8.21 | 8,732,710 |
| 2016-03-09 | $9.22 | $9.34 | $8.93 | $9.00 | $8.44 | 15,042,360 |
| 2016-03-08 | $9.51 | $9.56 | $9.07 | $9.53 | $8.94 | 15,267,170 |
| 2016-03-07 | $9.49 | $9.96 | $9.49 | $9.71 | $9.10 | 11,816,670 |
| 2016-03-04 | $9.69 | $9.90 | $9.26 | $9.43 | $8.84 | 16,227,150 |
| 2016-03-03 | $9.70 | $9.98 | $9.60 | $9.79 | $9.18 | 15,349,530 |
| 2016-03-02 | $9.21 | $9.75 | $9.20 | $9.72 | $9.11 | 17,947,940 |
| 2016-03-01 | $9.01 | $9.28 | $8.72 | $9.20 | $8.63 | 11,045,950 |
| 2016-02-29 | $9.32 | $9.32 | $8.56 | $8.93 | $8.37 | 12,440,060 |
| 2016-02-26 | $9.30 | $9.42 | $8.98 | $9.31 | $8.73 | 13,619,550 |
| 2016-02-25 | $9.93 | $10.08 | $9.11 | $9.12 | $8.55 | 28,043,160 |
| 2016-02-24 | $9.42 | $10.05 | $9.30 | $10.01 | $9.39 | 21,582,690 |
| 2016-02-23 | $9.61 | $9.69 | $9.28 | $9.43 | $8.84 | 12,126,610 |
| 2016-02-22 | $9.65 | $9.72 | $9.46 | $9.66 | $9.06 | 15,509,520 |
| 2016-02-19 | $9.34 | $9.54 | $9.31 | $9.50 | $8.91 | 12,384,070 |
| 2016-02-18 | $9.32 | $9.69 | $9.18 | $9.38 | $8.79 | 22,467,790 |
| 2016-02-17 | $9.04 | $9.31 | $9.03 | $9.23 | $8.65 | 15,670,590 |
| 2016-02-16 | $8.70 | $9.11 | $8.70 | $9.07 | $8.50 | 14,668,630 |
| 2016-02-15 | $8.57 | $8.78 | $8.50 | $8.74 | $8.19 | 7,500,390 |
| 2016-02-12 | $8.86 | $8.86 | $8.86 | $8.86 | $8.31 | 0 |
| 2016-02-11 | $8.86 | $8.86 | $8.86 | $8.86 | $8.31 | 0 |
| 2016-02-10 | $8.86 | $8.86 | $8.86 | $8.86 | $8.31 | 0 |
| 2016-02-09 | $8.86 | $8.86 | $8.86 | $8.86 | $8.31 | 0 |
| 2016-02-08 | $8.86 | $8.86 | $8.86 | $8.86 | $8.31 | 0 |
| 2016-02-05 | $9.00 | $9.21 | $8.84 | $8.86 | $8.31 | 9,564,940 |
| 2016-02-04 | $8.87 | $9.07 | $8.80 | $9.01 | $8.45 | 14,998,320 |
| 2016-02-03 | $8.75 | $8.82 | $8.49 | $8.80 | $8.25 | 11,391,670 |
| 2016-02-02 | $8.47 | $8.90 | $8.47 | $8.84 | $8.29 | 12,102,480 |
| 2016-02-01 | $8.80 | $8.84 | $8.36 | $8.49 | $7.96 | 11,910,790 |
| 2016-01-29 | $8.50 | $9.10 | $8.36 | $8.81 | $8.26 | 15,662,040 |
| 2016-01-28 | $8.67 | $8.95 | $8.35 | $8.44 | $7.91 | 14,032,800 |
| 2016-01-27 | $9.32 | $9.49 | $8.39 | $8.77 | $8.22 | 25,532,730 |
| 2016-01-26 | $10.00 | $10.23 | $9.32 | $9.32 | $8.74 | 12,948,800 |
| 2016-01-25 | $10.31 | $10.47 | $10.25 | $10.35 | $9.70 | 7,653,220 |
| 2016-01-22 | $10.15 | $10.34 | $9.88 | $10.23 | $9.59 | 11,681,670 |
| 2016-01-21 | $10.17 | $10.59 | $10.02 | $10.04 | $9.41 | 12,869,410 |
| 2016-01-20 | $10.15 | $10.80 | $10.11 | $10.42 | $9.77 | 22,790,480 |
| 2016-01-19 | $9.65 | $10.40 | $9.65 | $10.29 | $9.65 | 16,964,800 |
| 2016-01-18 | $9.40 | $9.88 | $9.25 | $9.63 | $9.03 | 11,096,960 |
| 2016-01-15 | $10.08 | $10.26 | $9.49 | $9.57 | $8.97 | 13,056,710 |
| 2016-01-14 | $9.45 | $10.17 | $9.40 | $10.15 | $9.52 | 12,959,260 |
| 2016-01-13 | $10.39 | $10.55 | $9.80 | $9.85 | $9.24 | 14,261,730 |
| 2016-01-12 | $10.09 | $10.39 | $9.79 | $10.25 | $9.61 | 14,888,160 |
| 2016-01-11 | $10.98 | $11.39 | $10.13 | $10.13 | $9.50 | 18,456,220 |
| 2016-01-08 | $11.69 | $11.88 | $10.58 | $11.26 | $10.56 | 20,302,260 |
| 2016-01-07 | $12.49 | $12.49 | $11.45 | $11.45 | $10.74 | 5,919,000 |
| 2016-01-06 | $12.60 | $12.84 | $12.48 | $12.72 | $11.93 | 14,057,520 |
| 2016-01-05 | $12.10 | $13.03 | $11.96 | $12.57 | $11.79 | 24,263,560 |
| 2016-01-04 | $14.12 | $14.12 | $12.74 | $12.77 | $11.97 | 18,588,230 |
| 2016-01-01 | $14.15 | $14.15 | $14.15 | $14.15 | $13.27 | 0 |
| 2015-12-31 | $14.71 | $14.73 | $14.14 | $14.15 | $13.27 | 21,512,310 |
| 2015-12-30 | $14.35 | $14.71 | $14.11 | $14.66 | $13.74 | 34,073,370 |
| 2015-12-29 | $13.50 | $14.72 | $13.50 | $14.40 | $13.50 | 41,939,820 |
| 2015-12-28 | $13.74 | $14.33 | $13.20 | $13.44 | $12.60 | 29,076,810 |
| 2015-12-25 | $13.84 | $13.97 | $13.61 | $13.74 | $12.88 | 17,284,940 |
| 2015-12-24 | $13.08 | $13.88 | $13.01 | $13.79 | $12.93 | 26,597,270 |
| 2015-12-23 | $13.40 | $13.72 | $13.15 | $13.24 | $12.41 | 18,142,330 |
| 2015-12-22 | $13.44 | $13.56 | $13.10 | $13.42 | $12.58 | 17,556,160 |
| 2015-12-21 | $12.98 | $13.79 | $12.90 | $13.40 | $12.56 | 28,572,400 |
| 2015-12-18 | $12.80 | $13.09 | $12.76 | $12.90 | $12.09 | 15,370,110 |
| 2015-12-17 | $12.68 | $12.94 | $12.65 | $12.85 | $12.05 | 16,231,420 |
| 2015-12-16 | $12.62 | $12.82 | $12.60 | $12.64 | $11.85 | 9,616,030 |
| 2015-12-15 | $12.67 | $12.77 | $12.48 | $12.57 | $11.79 | 10,090,350 |
| 2015-12-14 | $12.35 | $12.69 | $12.26 | $12.68 | $11.89 | 6,451,750 |
| 2015-12-11 | $12.66 | $12.76 | $12.33 | $12.44 | $11.66 | 7,608,510 |
| 2015-12-10 | $12.78 | $12.97 | $12.60 | $12.78 | $11.98 | 9,507,390 |
| 2015-12-09 | $12.70 | $12.76 | $12.53 | $12.73 | $11.94 | 6,333,050 |
| 2015-12-08 | $13.07 | $13.07 | $12.50 | $12.66 | $11.87 | 10,796,040 |
| 2015-12-07 | $13.40 | $13.40 | $13.03 | $13.14 | $12.32 | 12,032,320 |
| 2015-12-04 | $12.85 | $13.26 | $12.70 | $13.22 | $12.39 | 18,572,960 |
| 2015-12-03 | $12.64 | $12.92 | $12.57 | $12.90 | $12.09 | 11,529,860 |
| 2015-12-02 | $12.53 | $12.78 | $11.98 | $12.59 | $11.80 | 9,209,180 |
| 2015-12-01 | $12.50 | $12.64 | $12.30 | $12.48 | $11.70 | 9,114,330 |
| 2015-11-30 | $12.63 | $12.85 | $11.83 | $12.47 | $11.69 | 18,687,610 |
| 2015-11-27 | $13.38 | $13.75 | $12.20 | $12.61 | $11.82 | 25,315,500 |
| 2015-11-26 | $13.47 | $13.72 | $13.35 | $13.42 | $12.58 | 24,399,940 |
| 2015-11-25 | $13.39 | $13.53 | $13.26 | $13.38 | $12.54 | 17,542,530 |
| 2015-11-24 | $13.51 | $13.51 | $13.09 | $13.40 | $12.56 | 16,542,680 |
| 2015-11-23 | $12.95 | $13.57 | $12.85 | $13.52 | $12.68 | 32,231,700 |
| 2015-11-20 | $12.92 | $13.09 | $12.75 | $12.96 | $12.15 | 13,166,450 |
| 2015-11-19 | $12.78 | $12.92 | $12.64 | $12.91 | $12.10 | 9,584,640 |
| 2015-11-18 | $12.76 | $13.04 | $12.65 | $12.71 | $11.92 | 11,047,550 |
| 2015-11-17 | $13.05 | $13.30 | $12.74 | $12.76 | $11.96 | 17,285,810 |
| 2015-11-16 | $12.68 | $12.99 | $12.60 | $12.97 | $12.16 | 13,416,880 |
| 2015-11-13 | $13.01 | $13.32 | $12.87 | $12.91 | $12.10 | 20,204,240 |
| 2015-11-12 | $13.60 | $13.67 | $13.20 | $13.24 | $12.41 | 20,085,670 |
| 2015-11-11 | $13.50 | $13.80 | $13.46 | $13.61 | $12.76 | 18,813,950 |
| 2015-11-10 | $13.38 | $13.87 | $13.31 | $13.50 | $12.66 | 23,445,420 |
| 2015-11-09 | $13.40 | $13.60 | $13.22 | $13.48 | $12.64 | 25,940,000 |
| 2015-11-06 | $13.32 | $13.79 | $13.32 | $13.44 | $12.60 | 25,392,080 |
| 2015-11-05 | $13.22 | $13.56 | $13.10 | $13.29 | $12.46 | 24,439,450 |
| 2015-11-04 | $12.60 | $13.16 | $12.59 | $13.15 | $12.33 | 22,772,250 |
| 2015-11-03 | $12.68 | $12.86 | $12.41 | $12.52 | $11.74 | 17,408,920 |
| 2015-11-02 | $12.76 | $13.30 | $12.58 | $12.68 | $11.89 | 19,167,510 |
| 2015-10-30 | $12.89 | $13.54 | $12.72 | $13.04 | $12.23 | 26,238,370 |
| 2015-10-29 | $12.80 | $13.04 | $12.61 | $12.79 | $11.99 | 15,650,240 |
| 2015-10-28 | $13.05 | $13.58 | $12.72 | $12.73 | $11.94 | 25,728,850 |
| 2015-10-27 | $13.00 | $13.21 | $12.34 | $13.13 | $12.31 | 31,308,750 |
| 2015-10-26 | $13.35 | $13.72 | $13.08 | $13.28 | $12.45 | 33,829,980 |
| 2015-10-23 | $12.89 | $13.30 | $12.80 | $13.16 | $12.34 | 34,126,820 |
| 2015-10-22 | $12.38 | $13.07 | $12.21 | $12.91 | $12.10 | 37,413,620 |
| 2015-10-21 | $13.71 | $13.91 | $12.38 | $12.38 | $11.61 | 52,011,900 |
| 2015-10-20 | $13.70 | $14.09 | $13.50 | $13.75 | $12.89 | 39,748,230 |
| 2015-10-19 | $13.08 | $14.27 | $13.07 | $13.82 | $12.96 | 68,135,800 |
| 2015-10-16 | $12.60 | $13.67 | $12.45 | $13.34 | $12.51 | 69,249,540 |
| 2015-10-15 | $12.25 | $12.77 | $12.24 | $12.68 | $11.89 | 48,417,670 |
| 2015-10-14 | $12.42 | $12.53 | $12.03 | $12.10 | $11.34 | 44,652,510 |
| 2015-10-13 | $11.88 | $12.80 | $11.68 | $12.69 | $11.90 | 67,710,840 |
| 2015-10-12 | $11.72 | $12.19 | $11.66 | $11.88 | $11.14 | 73,751,560 |
| 2015-10-09 | $11.68 | $11.88 | $11.38 | $11.67 | $10.94 | 52,617,470 |
| 2015-10-08 | $12.14 | $12.80 | $12.14 | $12.15 | $11.39 | 98,865,950 |
| 2015-10-07 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-10-06 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-10-05 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-10-02 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-10-01 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-30 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-29 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-28 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-25 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-24 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-23 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-22 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-21 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-18 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-17 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-16 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-15 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-14 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-11 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-10 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-09 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-08 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-07 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-04 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-03 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-02 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-09-01 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-08-31 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-08-28 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-08-27 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-08-26 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-08-25 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-08-24 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-08-21 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-08-20 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-08-19 | $13.55 | $13.55 | $13.55 | $13.55 | $12.70 | 0 |
| 2015-08-18 | $13.55 | $13.55 | $13.55 | $13.55 | $12.65 | 0 |
| 2015-08-17 | $12.41 | $13.55 | $12.41 | $13.55 | $12.65 | 67,493,250 |
| 2015-08-14 | $12.83 | $12.88 | $12.25 | $12.32 | $11.50 | 37,951,650 |
| 2015-08-13 | $11.97 | $12.74 | $11.90 | $12.59 | $11.75 | 45,371,140 |
| 2015-08-12 | $11.90 | $12.50 | $11.80 | $12.06 | $11.26 | 36,081,480 |
| 2015-08-11 | $11.90 | $12.38 | $11.81 | $12.14 | $11.33 | 35,287,750 |
| 2015-08-10 | $11.38 | $11.98 | $11.38 | $11.90 | $11.11 | 26,789,170 |
| 2015-08-07 | $10.89 | $11.35 | $10.89 | $11.29 | $10.54 | 23,928,100 |
| 2015-08-06 | $10.69 | $11.15 | $10.52 | $10.86 | $10.14 | 12,984,560 |
| 2015-08-05 | $10.98 | $11.36 | $10.72 | $10.97 | $10.24 | 27,941,410 |
| 2015-08-04 | $10.28 | $10.99 | $10.22 | $10.98 | $10.25 | 24,961,920 |
| 2015-08-03 | $10.25 | $10.33 | $9.84 | $10.29 | $9.61 | 25,176,980 |
| 2015-07-31 | $10.55 | $10.74 | $10.18 | $10.36 | $9.67 | 28,790,170 |
| 2015-07-30 | $11.15 | $11.43 | $10.71 | $10.77 | $10.05 | 30,663,570 |
| 2015-07-29 | $10.99 | $11.33 | $10.47 | $11.31 | $10.56 | 25,663,090 |
Shanghai Maling Aquarius Company Ltd (600073) News Headlines
Recent Shanghai Maling Aquarius Company Ltd (600073) News
Similar Companies to Shanghai Maling Aquarius Company Ltd (600073) 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 | -- | -- | -- |