Jiangsu Expressway Company Ltd (600377) Exchange: SHG
Data as of July 10, 2025
$15.34 ($-0.07) -0.45%
Jiangsu Expressway Company Ltd - Daily Information
Click for more stock information on Jiangsu Expressway Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $15.35 |
| Previous Close | $15.34 |
| High | $15.50 |
| Low | $15.28 |
| Adjusted Open | $15.35 |
| Previous Adjusted Close | $15.34 |
| Adjusted High | $15.50 |
| Adjusted Low | $15.28 |
About Jiangsu Expressway Company Ltd (600377)
Jiangsu Expressway Company Limited is principally engaged in investment, construction, operation and management of toll roads and bridges. Apart from the Shanghai-Nanjing Expressway, the Company also owns the entire or partial interests of other toll roads and bridges located in the Jiangsu Province, including G312, Nanjing-Lianyungang Highway, Xicheng Expressway, Guangjing Expressway, Jiangyin Yangtze Bridge and Sujiahang Expressway. The Company also develops passenger transportation and other ancillary services along these highways (including refueling, catering, retailing, advertising and accommodation). The operations of the Company are classified into seven segments, including Shanghai-Nanjing Expressway, 312 National Highway, Nanjing-Lianyungang Highway, Guangjing Xicheng Expressway, Ancillary services (including Petrol, food and retail in service zone along the expressways), Real estate development, and Advertising and others.
Invest in Jiangsu Expressway Company Ltd (600377)
Historical Stock Data for Jiangsu Expressway Company Ltd (600377)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | $15.35 | $15.50 | $15.28 | $15.34 | $15.34 | 9,571,400 |
| 2025-06-27 | $15.57 | $15.58 | $15.25 | $15.41 | $15.41 | 13,067,600 |
| 2025-06-26 | $15.72 | $15.72 | $15.52 | $15.57 | $15.57 | 11,531,700 |
| 2025-06-25 | $15.78 | $15.88 | $15.66 | $15.72 | $15.72 | 8,877,180 |
| 2025-06-24 | $15.82 | $15.91 | $15.62 | $15.77 | $15.77 | 12,126,010 |
| 2025-06-23 | $16.03 | $16.07 | $15.72 | $15.86 | $15.86 | 7,139,300 |
| 2025-06-20 | $15.74 | $16.08 | $15.72 | $16.00 | $16.00 | 7,193,600 |
| 2025-06-19 | $15.79 | $15.94 | $15.75 | $15.78 | $15.78 | 6,031,440 |
| 2025-06-18 | $15.76 | $15.86 | $15.75 | $15.78 | $15.78 | 6,075,300 |
| 2025-06-17 | $15.79 | $15.96 | $15.74 | $15.76 | $15.76 | 8,360,910 |
| 2025-06-13 | $15.85 | $16.10 | $15.85 | $16.05 | $16.05 | 8,215,460 |
| 2025-06-12 | $15.86 | $15.93 | $15.78 | $15.90 | $15.90 | 5,535,120 |
| 2025-06-11 | $15.84 | $15.98 | $15.74 | $15.90 | $15.90 | 6,140,040 |
| 2025-06-10 | $15.86 | $16.00 | $15.79 | $15.81 | $15.81 | 8,278,320 |
| 2025-06-09 | $16.07 | $16.10 | $15.73 | $15.84 | $15.84 | 8,689,470 |
| 2025-06-06 | $16.24 | $16.24 | $15.97 | $16.06 | $16.06 | 5,195,170 |
| 2025-06-05 | $16.00 | $16.32 | $16.00 | $16.16 | $16.16 | 7,756,130 |
| 2025-06-04 | $15.80 | $16.02 | $15.80 | $15.99 | $15.99 | 6,639,800 |
| 2025-06-03 | $16.33 | $16.35 | $15.66 | $15.90 | $15.90 | 12,247,770 |
| 2025-05-30 | $16.14 | $16.39 | $16.07 | $16.36 | $16.36 | 5,530,430 |
| 2025-05-29 | $15.95 | $16.12 | $15.90 | $16.09 | $16.09 | 5,570,660 |
| 2025-05-28 | $15.75 | $16.02 | $15.70 | $16.01 | $16.01 | 5,023,880 |
| 2025-05-27 | $15.88 | $16.08 | $15.75 | $15.78 | $15.78 | 5,239,710 |
| 2025-05-26 | $15.86 | $16.05 | $15.81 | $15.85 | $15.85 | 5,287,500 |
| 2025-05-23 | $16.00 | $16.20 | $15.77 | $15.84 | $15.84 | 6,626,780 |
| 2025-05-22 | $15.80 | $16.06 | $15.73 | $16.06 | $16.06 | 5,638,760 |
| 2025-05-21 | $15.72 | $15.87 | $15.71 | $15.80 | $15.80 | 3,627,760 |
| 2025-05-20 | $15.66 | $15.98 | $15.65 | $15.70 | $15.70 | 5,845,500 |
| 2025-05-19 | $15.30 | $15.79 | $15.26 | $15.66 | $15.66 | 9,372,600 |
| 2025-05-16 | $15.43 | $15.48 | $15.17 | $15.25 | $15.25 | 5,766,900 |
| 2025-05-15 | $15.40 | $15.53 | $15.39 | $15.43 | $15.43 | 5,325,210 |
| 2025-05-14 | $15.49 | $15.55 | $15.28 | $15.40 | $15.40 | 6,295,960 |
| 2025-05-13 | $15.43 | $15.55 | $15.33 | $15.52 | $15.52 | 5,635,200 |
| 2025-05-12 | $15.36 | $15.50 | $15.15 | $15.44 | $15.44 | 8,669,100 |
| 2025-05-09 | $15.20 | $15.47 | $15.16 | $15.39 | $15.39 | 11,576,500 |
| 2025-05-08 | $15.09 | $15.23 | $15.02 | $15.18 | $15.18 | 9,127,610 |
| 2025-05-07 | $15.00 | $15.18 | $14.94 | $15.09 | $15.09 | 9,048,590 |
| 2025-05-06 | $15.28 | $15.28 | $14.90 | $15.02 | $15.02 | 11,935,310 |
| 2025-04-30 | $15.40 | $15.46 | $15.15 | $15.24 | $15.24 | 7,695,900 |
| 2025-04-29 | $15.80 | $15.82 | $15.31 | $15.40 | $15.40 | 10,824,800 |
| 2025-04-28 | $15.65 | $16.00 | $15.55 | $15.83 | $15.83 | 5,749,000 |
| 2025-04-25 | $15.76 | $15.79 | $15.46 | $15.66 | $15.66 | 6,690,610 |
| 2025-04-24 | $15.62 | $15.87 | $15.62 | $15.77 | $15.77 | 4,903,700 |
| 2025-04-23 | $15.86 | $15.90 | $15.58 | $15.62 | $15.62 | 7,019,180 |
| 2025-04-22 | $15.70 | $15.92 | $15.66 | $15.87 | $15.87 | 6,175,330 |
| 2025-04-21 | $15.62 | $15.73 | $15.55 | $15.66 | $15.66 | 4,859,600 |
| 2025-04-18 | $15.64 | $15.65 | $15.42 | $15.55 | $15.55 | 4,108,200 |
| 2025-04-17 | $15.90 | $15.90 | $15.52 | $15.59 | $15.59 | 6,884,500 |
| 2025-04-16 | $15.50 | $15.88 | $15.47 | $15.88 | $15.88 | 7,796,580 |
| 2025-04-15 | $15.35 | $15.77 | $15.30 | $15.55 | $15.55 | 8,795,400 |
| 2025-04-14 | $15.50 | $15.56 | $15.31 | $15.36 | $15.36 | 13,021,800 |
| 2025-04-11 | $15.31 | $15.49 | $15.29 | $15.45 | $15.45 | 8,360,100 |
| 2025-04-10 | $15.50 | $15.60 | $15.12 | $15.41 | $15.41 | 13,865,700 |
| 2025-04-09 | $15.37 | $15.75 | $15.22 | $15.75 | $15.75 | 12,594,060 |
| 2025-04-08 | $15.23 | $15.49 | $15.02 | $15.44 | $15.44 | 13,678,020 |
| 2025-04-07 | $15.11 | $15.53 | $14.74 | $15.34 | $15.34 | 15,469,160 |
| 2025-04-03 | $15.30 | $15.45 | $14.96 | $15.39 | $15.39 | 10,012,980 |
| 2025-04-02 | $15.55 | $15.79 | $15.35 | $15.40 | $15.40 | 13,231,590 |
| 2025-04-01 | $15.28 | $15.56 | $15.01 | $15.54 | $15.54 | 12,905,710 |
| 2025-03-31 | $14.95 | $15.29 | $14.89 | $15.28 | $15.28 | 14,002,000 |
| 2025-03-28 | $14.54 | $14.99 | $14.50 | $14.88 | $14.88 | 17,723,890 |
| 2025-03-27 | $14.44 | $14.70 | $14.38 | $14.43 | $14.43 | 15,016,800 |
| 2025-03-26 | $14.28 | $14.45 | $14.13 | $14.34 | $14.34 | 11,804,200 |
| 2025-03-25 | $14.29 | $14.33 | $14.18 | $14.27 | $14.27 | 7,663,600 |
| 2025-03-24 | $14.26 | $14.48 | $14.20 | $14.27 | $14.27 | 13,181,300 |
| 2025-03-21 | $14.21 | $14.32 | $14.15 | $14.26 | $14.26 | 9,299,000 |
| 2025-03-20 | $14.32 | $14.53 | $14.18 | $14.21 | $14.21 | 12,029,700 |
| 2025-03-19 | $14.12 | $14.37 | $14.09 | $14.32 | $14.32 | 11,419,500 |
| 2025-03-18 | $14.24 | $14.26 | $14.12 | $14.15 | $14.15 | 9,978,800 |
| 2025-03-17 | $14.43 | $14.51 | $14.16 | $14.21 | $14.21 | 15,760,600 |
| 2025-03-14 | $14.54 | $14.71 | $14.36 | $14.45 | $14.45 | 12,875,360 |
| 2025-03-13 | $14.35 | $14.67 | $14.35 | $14.53 | $14.53 | 13,173,620 |
| 2025-03-12 | $14.59 | $14.59 | $14.35 | $14.42 | $14.42 | 5,704,680 |
| 2025-03-11 | $14.52 | $14.62 | $14.44 | $14.51 | $14.51 | 6,082,410 |
| 2025-03-10 | $14.58 | $14.73 | $14.46 | $14.50 | $14.50 | 6,795,290 |
| 2025-03-07 | $15.08 | $15.08 | $14.67 | $14.70 | $14.70 | 6,499,000 |
| 2025-03-06 | $15.10 | $15.19 | $14.86 | $14.98 | $14.98 | 8,896,200 |
| 2025-03-05 | $15.58 | $15.58 | $15.20 | $15.24 | $15.24 | 5,151,080 |
| 2025-03-04 | $15.20 | $15.61 | $15.16 | $15.39 | $15.39 | 8,053,030 |
| 2025-03-03 | $15.20 | $15.36 | $14.85 | $15.30 | $15.30 | 10,976,580 |
| 2025-02-28 | $15.39 | $15.46 | $15.14 | $15.21 | $15.21 | 7,314,230 |
| 2025-02-27 | $14.92 | $15.45 | $14.86 | $15.38 | $15.38 | 9,349,290 |
| 2025-02-26 | $14.75 | $15.10 | $14.55 | $14.93 | $14.93 | 8,270,500 |
| 2025-02-25 | $14.59 | $14.88 | $14.51 | $14.74 | $14.74 | 7,577,480 |
| 2025-02-24 | $14.42 | $14.66 | $14.34 | $14.63 | $14.63 | 7,247,060 |
| 2025-02-20 | $14.71 | $14.77 | $14.48 | $14.54 | $14.54 | 6,565,880 |
| 2025-02-19 | $14.71 | $14.80 | $14.49 | $14.75 | $14.75 | 7,749,840 |
| 2025-02-18 | $14.50 | $14.90 | $14.45 | $14.77 | $14.77 | 9,913,100 |
| 2025-02-17 | $14.21 | $14.68 | $14.09 | $14.63 | $14.63 | 12,672,690 |
| 2025-02-14 | $14.08 | $14.30 | $13.96 | $14.29 | $14.29 | 9,539,010 |
| 2025-02-13 | $14.13 | $14.22 | $14.02 | $14.12 | $14.12 | 5,194,100 |
| 2025-02-12 | $14.15 | $14.18 | $13.98 | $14.13 | $14.13 | 5,989,000 |
| 2025-02-11 | $14.08 | $14.35 | $14.08 | $14.17 | $14.17 | 7,859,100 |
| 2025-02-10 | $14.25 | $14.27 | $14.05 | $14.07 | $14.07 | 7,153,510 |
| 2025-02-07 | $14.20 | $14.38 | $14.15 | $14.21 | $14.21 | 7,073,640 |
| 2025-02-06 | $14.29 | $14.51 | $14.16 | $14.26 | $14.26 | 7,612,550 |
| 2025-02-05 | $14.70 | $14.70 | $14.21 | $14.27 | $14.27 | 10,772,960 |
| 2025-01-27 | $14.57 | $14.85 | $14.51 | $14.69 | $14.69 | 7,039,810 |
| 2025-01-24 | $14.62 | $14.74 | $14.30 | $14.49 | $14.49 | 9,070,740 |
| 2025-01-23 | $14.48 | $14.66 | $14.39 | $14.59 | $14.59 | 7,962,910 |
| 2025-01-22 | $14.47 | $14.56 | $14.35 | $14.39 | $14.39 | 4,672,080 |
| 2025-01-21 | $14.88 | $14.88 | $14.41 | $14.43 | $14.43 | 10,103,260 |
| 2025-01-20 | $14.85 | $14.90 | $14.77 | $14.85 | $14.85 | 6,557,180 |
| 2025-01-17 | $15.05 | $15.08 | $14.72 | $14.85 | $14.85 | 10,301,400 |
| 2025-01-16 | $15.23 | $15.24 | $14.83 | $15.11 | $15.11 | 7,552,200 |
| 2025-01-15 | $14.82 | $15.24 | $14.77 | $15.17 | $15.17 | 11,653,340 |
| 2025-01-14 | $14.83 | $14.98 | $14.73 | $14.85 | $14.85 | 9,262,700 |
| 2025-01-13 | $15.13 | $15.17 | $14.70 | $14.83 | $14.83 | 9,901,160 |
| 2025-01-09 | $15.40 | $15.40 | $15.11 | $15.15 | $15.15 | 6,830,000 |
| 2025-01-08 | $15.05 | $15.55 | $15.05 | $15.42 | $15.42 | 10,404,570 |
| 2025-01-07 | $15.20 | $15.32 | $15.01 | $15.15 | $15.15 | 7,641,100 |
| 2025-01-06 | $14.86 | $15.27 | $14.80 | $15.20 | $15.20 | 12,648,810 |
| 2025-01-03 | $15.42 | $15.45 | $14.87 | $14.95 | $14.95 | 11,188,520 |
| 2025-01-02 | $15.40 | $15.63 | $15.05 | $15.12 | $15.12 | 16,480,890 |
| 2024-12-31 | $15.11 | $15.48 | $15.06 | $15.31 | $15.31 | 12,466,670 |
| 2024-12-30 | $15.00 | $15.38 | $14.93 | $15.19 | $15.19 | 10,413,980 |
| 2024-12-27 | $14.52 | $15.08 | $14.52 | $15.05 | $15.05 | 13,078,310 |
| 2024-12-26 | $14.72 | $14.80 | $14.53 | $14.66 | $14.66 | 8,059,560 |
| 2024-12-25 | $14.75 | $14.94 | $14.66 | $14.78 | $14.78 | 8,401,490 |
| 2024-12-24 | $14.51 | $14.76 | $14.43 | $14.74 | $14.74 | 11,991,680 |
| 2024-12-23 | $14.59 | $14.83 | $14.53 | $14.61 | $14.61 | 13,620,980 |
| 2024-12-20 | $14.46 | $14.67 | $14.43 | $14.47 | $14.47 | 9,571,990 |
| 2024-12-19 | $14.55 | $14.74 | $14.34 | $14.46 | $14.46 | 12,328,480 |
| 2024-12-18 | $14.93 | $14.93 | $14.59 | $14.62 | $14.62 | 14,568,500 |
| 2024-12-17 | $14.73 | $15.13 | $14.68 | $14.71 | $14.71 | 19,499,400 |
| 2024-12-16 | $14.24 | $14.89 | $14.22 | $14.72 | $14.72 | 35,969,680 |
| 2024-12-13 | $13.97 | $14.33 | $13.93 | $14.24 | $14.24 | 45,529,280 |
| 2024-12-12 | $13.96 | $14.12 | $13.90 | $14.02 | $14.02 | 21,469,660 |
| 2024-12-11 | $13.83 | $14.04 | $13.75 | $13.99 | $13.99 | 20,019,020 |
| 2024-12-10 | $14.17 | $14.26 | $13.78 | $13.89 | $13.89 | 27,151,000 |
| 2024-12-09 | $14.05 | $14.40 | $13.92 | $14.13 | $14.13 | 17,423,300 |
| 2024-12-06 | $14.06 | $14.37 | $13.99 | $14.04 | $14.04 | 14,968,290 |
| 2024-12-05 | $14.47 | $14.48 | $14.06 | $14.07 | $14.07 | 13,170,610 |
| 2024-12-04 | $13.93 | $14.41 | $13.87 | $14.38 | $14.38 | 18,425,630 |
| 2024-12-03 | $13.66 | $13.99 | $13.55 | $13.92 | $13.92 | 19,068,580 |
| 2024-12-02 | $14.38 | $14.48 | $13.29 | $14.00 | $14.00 | 31,868,960 |
| 2024-11-29 | $13.93 | $14.29 | $13.90 | $14.18 | $14.18 | 15,008,470 |
| 2024-11-28 | $13.72 | $14.03 | $13.58 | $13.95 | $13.95 | 14,560,200 |
| 2024-11-27 | $13.61 | $13.76 | $13.45 | $13.71 | $13.71 | 12,963,350 |
| 2024-11-26 | $13.39 | $13.70 | $13.33 | $13.60 | $13.60 | 10,356,290 |
| 2024-11-25 | $13.23 | $13.59 | $13.10 | $13.38 | $13.38 | 14,177,320 |
| 2024-11-22 | $13.29 | $13.50 | $13.15 | $13.21 | $13.21 | 10,738,400 |
| 2024-11-21 | $13.17 | $13.38 | $13.15 | $13.29 | $13.29 | 9,782,150 |
| 2024-11-20 | $13.20 | $13.28 | $13.04 | $13.22 | $13.22 | 8,189,680 |
| 2024-11-19 | $13.12 | $13.26 | $13.05 | $13.21 | $13.21 | 8,534,830 |
| 2024-11-18 | $13.33 | $13.44 | $13.07 | $13.15 | $13.15 | 13,716,100 |
| 2024-11-15 | $13.07 | $13.38 | $12.98 | $13.31 | $13.31 | 25,511,680 |
| 2024-11-14 | $12.78 | $13.14 | $12.72 | $13.07 | $13.07 | 19,954,560 |
| 2024-11-13 | $12.62 | $12.91 | $12.61 | $12.80 | $12.80 | 12,412,800 |
| 2024-11-12 | $12.70 | $12.96 | $12.61 | $12.67 | $12.67 | 18,653,770 |
| 2024-11-11 | $12.97 | $12.97 | $12.69 | $12.70 | $12.70 | 15,186,820 |
| 2024-11-08 | $13.04 | $13.15 | $12.90 | $12.97 | $12.97 | 13,059,870 |
| 2024-11-07 | $12.85 | $13.05 | $12.82 | $13.04 | $13.04 | 12,297,500 |
| 2024-11-06 | $13.08 | $13.13 | $12.85 | $12.86 | $12.86 | 12,551,610 |
| 2024-11-05 | $13.24 | $13.30 | $13.05 | $13.11 | $13.11 | 15,119,530 |
| 2024-11-04 | $12.92 | $13.28 | $12.85 | $13.27 | $13.27 | 18,800,220 |
| 2024-11-01 | $12.59 | $12.98 | $12.50 | $12.91 | $12.91 | 16,586,170 |
| 2024-10-31 | $12.81 | $12.87 | $12.56 | $12.59 | $12.59 | 10,944,840 |
| 2024-10-30 | $12.93 | $12.95 | $12.69 | $12.80 | $12.80 | 10,414,110 |
| 2024-10-29 | $13.06 | $13.12 | $12.91 | $12.94 | $12.94 | 8,546,510 |
| 2024-10-28 | $13.08 | $13.17 | $12.86 | $13.09 | $13.09 | 11,964,900 |
| 2024-10-25 | $13.06 | $13.13 | $12.82 | $13.07 | $13.07 | 12,714,300 |
| 2024-10-24 | $13.07 | $13.13 | $12.97 | $13.00 | $13.00 | 6,841,300 |
| 2024-10-23 | $13.06 | $13.17 | $13.02 | $13.06 | $13.06 | 11,779,760 |
| 2024-10-22 | $12.96 | $13.10 | $12.89 | $13.01 | $13.01 | 11,793,610 |
| 2024-10-21 | $13.01 | $13.10 | $12.84 | $12.95 | $12.95 | 17,696,320 |
| 2024-10-18 | $12.96 | $13.15 | $12.73 | $13.01 | $13.01 | 16,714,870 |
| 2024-10-17 | $13.13 | $13.30 | $12.92 | $12.96 | $12.96 | 11,974,090 |
| 2024-10-16 | $12.89 | $13.20 | $12.82 | $13.15 | $13.15 | 16,203,420 |
| 2024-10-15 | $13.03 | $13.18 | $12.84 | $12.90 | $12.90 | 14,688,220 |
| 2024-10-14 | $12.84 | $13.17 | $12.75 | $13.03 | $13.03 | 21,056,930 |
| 2024-10-11 | $13.04 | $13.12 | $12.70 | $12.79 | $12.79 | 23,626,200 |
| 2024-10-10 | $12.72 | $13.25 | $12.71 | $12.91 | $12.91 | 34,544,220 |
| 2024-10-09 | $13.64 | $13.64 | $12.66 | $12.69 | $12.69 | 30,068,340 |
| 2024-10-08 | $15.60 | $15.64 | $13.51 | $13.75 | $13.75 | 48,400,570 |
| 2024-09-30 | $13.56 | $14.34 | $13.40 | $14.27 | $14.27 | 39,121,790 |
| 2024-09-27 | $13.75 | $13.85 | $13.32 | $13.40 | $13.40 | 15,528,170 |
| 2024-09-26 | $13.69 | $13.77 | $13.49 | $13.75 | $13.75 | 11,934,150 |
| 2024-09-25 | $13.89 | $14.20 | $13.61 | $13.68 | $13.68 | 16,459,320 |
| 2024-09-24 | $13.65 | $13.93 | $13.60 | $13.83 | $13.83 | 14,654,550 |
| 2024-09-23 | $13.80 | $13.80 | $13.50 | $13.72 | $13.72 | 5,472,000 |
| 2024-09-20 | $13.50 | $13.75 | $13.35 | $13.64 | $13.64 | 9,962,000 |
| 2024-09-19 | $13.92 | $13.92 | $13.39 | $13.46 | $13.46 | 10,286,390 |
| 2024-09-18 | $13.65 | $14.05 | $13.62 | $13.82 | $13.82 | 9,346,510 |
| 2024-09-13 | $13.78 | $13.95 | $13.59 | $13.60 | $13.60 | 8,507,630 |
| 2024-09-12 | $13.82 | $13.93 | $13.61 | $13.88 | $13.88 | 8,696,130 |
| 2024-09-11 | $14.30 | $14.34 | $13.72 | $13.84 | $13.84 | 11,153,220 |
| 2024-09-10 | $14.09 | $14.34 | $14.05 | $14.29 | $14.29 | 4,934,910 |
| 2024-09-09 | $14.40 | $14.55 | $14.16 | $14.23 | $14.23 | 7,272,000 |
| 2024-09-06 | $14.39 | $14.72 | $14.12 | $14.54 | $14.54 | 10,879,080 |
| 2024-09-05 | $13.97 | $14.39 | $13.70 | $14.27 | $14.27 | 10,035,700 |
| 2024-09-04 | $13.85 | $13.99 | $13.68 | $13.97 | $13.97 | 5,906,550 |
| 2024-09-03 | $14.11 | $14.23 | $13.65 | $13.85 | $13.85 | 9,184,700 |
| 2024-09-02 | $13.50 | $14.36 | $13.45 | $14.17 | $14.17 | 14,969,290 |
| 2024-08-30 | $13.68 | $13.87 | $13.13 | $13.72 | $13.72 | 18,984,380 |
| 2024-08-29 | $14.95 | $14.95 | $13.90 | $13.92 | $13.92 | 19,251,590 |
| 2024-08-28 | $14.62 | $15.09 | $14.60 | $14.97 | $14.97 | 10,525,290 |
| 2024-08-27 | $14.40 | $14.82 | $14.35 | $14.76 | $14.76 | 8,291,000 |
| 2024-08-26 | $14.45 | $14.48 | $13.98 | $14.41 | $14.41 | 7,848,370 |
| 2024-08-23 | $14.08 | $14.58 | $13.90 | $14.47 | $14.47 | 10,345,360 |
| 2024-08-22 | $13.91 | $14.16 | $13.81 | $14.08 | $14.08 | 8,760,880 |
| 2024-08-21 | $13.87 | $13.97 | $13.77 | $13.91 | $13.91 | 5,137,730 |
| 2024-08-20 | $13.93 | $14.08 | $13.74 | $13.91 | $13.91 | 7,308,800 |
| 2024-08-19 | $13.57 | $13.95 | $13.50 | $13.93 | $13.93 | 6,907,080 |
| 2024-08-16 | $13.54 | $13.69 | $13.37 | $13.57 | $13.57 | 6,040,400 |
| 2024-08-15 | $13.44 | $13.61 | $13.35 | $13.55 | $13.55 | 5,435,920 |
| 2024-08-14 | $13.38 | $13.60 | $13.31 | $13.44 | $13.44 | 3,838,260 |
| 2024-08-13 | $13.34 | $13.48 | $13.23 | $13.38 | $13.38 | 3,965,730 |
| 2024-08-12 | $13.18 | $13.38 | $13.15 | $13.34 | $13.34 | 3,092,400 |
| 2024-08-09 | $13.37 | $13.39 | $13.05 | $13.18 | $13.18 | 3,566,120 |
| 2024-08-08 | $13.16 | $13.43 | $13.03 | $13.34 | $13.34 | 5,708,310 |
| 2024-08-07 | $12.97 | $13.30 | $12.90 | $13.14 | $13.14 | 5,655,630 |
| 2024-08-06 | $13.29 | $13.40 | $12.85 | $13.00 | $13.00 | 8,599,800 |
| 2024-08-05 | $13.35 | $13.55 | $13.17 | $13.32 | $13.32 | 7,963,380 |
| 2024-08-02 | $13.33 | $13.60 | $13.21 | $13.59 | $13.59 | 7,925,910 |
| 2024-08-01 | $12.70 | $13.53 | $12.60 | $13.49 | $13.49 | 13,114,740 |
| 2024-07-31 | $13.00 | $13.00 | $12.58 | $12.88 | $12.88 | 13,787,460 |
| 2024-07-30 | $12.91 | $13.09 | $12.67 | $13.08 | $13.08 | 8,806,150 |
| 2024-07-29 | $12.50 | $12.98 | $12.50 | $12.95 | $12.95 | 9,783,290 |
| 2024-07-26 | $12.88 | $12.92 | $12.31 | $12.68 | $12.68 | 12,014,470 |
| 2024-07-25 | $13.31 | $13.40 | $13.11 | $13.35 | $13.35 | 9,335,820 |
| 2024-07-24 | $12.92 | $13.38 | $12.83 | $13.30 | $13.30 | 11,416,000 |
| 2024-07-23 | $12.91 | $13.18 | $12.83 | $12.99 | $12.99 | 12,404,470 |
| 2024-07-22 | $12.83 | $12.94 | $12.69 | $12.88 | $12.88 | 7,136,620 |
| 2024-07-19 | $12.94 | $12.99 | $12.71 | $12.87 | $12.87 | 7,518,780 |
| 2024-07-18 | $12.80 | $12.99 | $12.67 | $12.98 | $12.98 | 6,244,200 |
| 2024-07-17 | $12.91 | $13.00 | $12.75 | $12.79 | $12.79 | 5,935,300 |
| 2024-07-16 | $13.04 | $13.10 | $12.86 | $12.93 | $12.93 | 5,507,940 |
| 2024-07-15 | $12.95 | $13.12 | $12.75 | $13.08 | $13.08 | 8,773,980 |
| 2024-07-12 | $12.99 | $13.03 | $12.85 | $12.95 | $12.95 | 5,342,900 |
| 2024-07-11 | $13.02 | $13.12 | $12.91 | $13.01 | $13.01 | 6,436,150 |
| 2024-07-10 | $13.34 | $13.43 | $13.00 | $13.06 | $13.06 | 7,837,400 |
| 2024-07-09 | $13.00 | $13.44 | $13.00 | $13.38 | $13.38 | 7,199,200 |
| 2024-07-08 | $13.10 | $13.27 | $13.00 | $13.11 | $13.11 | 7,692,600 |
| 2024-07-05 | $13.24 | $13.30 | $13.07 | $13.15 | $13.15 | 5,986,820 |
| 2024-07-04 | $13.26 | $13.37 | $13.19 | $13.23 | $13.23 | 5,504,140 |
| 2024-07-03 | $13.10 | $13.45 | $13.08 | $13.26 | $13.26 | 9,936,440 |
| 2024-07-02 | $12.95 | $13.16 | $12.91 | $13.15 | $13.15 | 7,015,960 |
| 2024-07-01 | $12.61 | $13.13 | $12.58 | $13.03 | $13.03 | 10,981,640 |
| 2024-06-28 | $12.65 | $12.65 | $12.45 | $12.60 | $12.60 | 6,903,020 |
| 2024-06-27 | $12.52 | $12.68 | $12.49 | $12.62 | $12.62 | 6,260,010 |
| 2024-06-26 | $12.65 | $12.71 | $12.45 | $12.57 | $12.57 | 8,032,800 |
| 2024-06-25 | $12.44 | $12.67 | $12.44 | $12.65 | $12.65 | 8,374,590 |
| 2024-06-24 | $12.24 | $12.60 | $12.24 | $12.52 | $12.52 | 13,033,460 |
| 2024-06-21 | $12.30 | $12.42 | $12.22 | $12.32 | $12.32 | 11,499,030 |
| 2024-06-20 | $12.08 | $12.38 | $12.04 | $12.35 | $12.35 | 10,303,660 |
| 2024-06-19 | $12.09 | $12.18 | $11.94 | $12.07 | $12.07 | 9,959,450 |
| 2024-06-18 | $11.65 | $12.16 | $11.63 | $12.16 | $12.16 | 12,837,070 |
| 2024-06-17 | $11.70 | $11.83 | $11.59 | $11.74 | $11.74 | 8,342,770 |
| 2024-06-14 | $11.88 | $12.00 | $11.68 | $11.68 | $11.68 | 7,794,670 |
| 2024-06-13 | $11.81 | $11.95 | $11.80 | $11.88 | $11.88 | 6,408,930 |
| 2024-06-12 | $11.56 | $11.90 | $11.43 | $11.85 | $11.85 | 8,585,130 |
| 2024-06-11 | $12.00 | $12.07 | $11.58 | $11.58 | $11.58 | 12,971,170 |
| 2024-06-07 | $11.87 | $12.03 | $11.75 | $12.01 | $12.01 | 8,517,740 |
| 2024-06-06 | $11.83 | $11.97 | $11.78 | $11.86 | $11.86 | 9,063,490 |
| 2024-06-05 | $11.78 | $11.93 | $11.76 | $11.79 | $11.79 | 7,973,430 |
| 2024-06-04 | $11.65 | $11.80 | $11.60 | $11.79 | $11.79 | 7,410,880 |
| 2024-06-03 | $11.68 | $11.76 | $11.56 | $11.69 | $11.69 | 8,069,000 |
| 2024-05-31 | $11.66 | $11.81 | $11.65 | $11.74 | $11.74 | 6,702,970 |
| 2024-05-30 | $11.75 | $11.86 | $11.60 | $11.65 | $11.65 | 5,103,050 |
| 2024-05-29 | $11.68 | $11.80 | $11.64 | $11.77 | $11.77 | 5,792,280 |
| 2024-05-28 | $11.78 | $11.88 | $11.69 | $11.73 | $11.73 | 5,776,180 |
| 2024-05-27 | $11.56 | $11.85 | $11.54 | $11.79 | $11.79 | 8,831,480 |
| 2024-05-24 | $11.51 | $11.74 | $11.51 | $11.53 | $11.53 | 6,493,700 |
| 2024-05-23 | $11.72 | $11.79 | $11.52 | $11.56 | $11.56 | 7,053,400 |
| 2024-05-22 | $11.76 | $11.95 | $11.72 | $11.75 | $11.75 | 8,950,880 |
| 2024-05-21 | $11.60 | $11.77 | $11.58 | $11.71 | $11.71 | 8,122,790 |
| 2024-05-20 | $11.47 | $11.68 | $11.43 | $11.65 | $11.65 | 9,992,940 |
| 2024-05-17 | $11.41 | $11.50 | $11.29 | $11.47 | $11.47 | 8,762,380 |
| 2024-05-16 | $11.66 | $11.72 | $11.37 | $11.39 | $11.39 | 11,030,000 |
| 2024-05-15 | $11.77 | $11.88 | $11.65 | $11.66 | $11.66 | 7,049,790 |
| 2024-05-14 | $11.85 | $11.92 | $11.74 | $11.83 | $11.83 | 9,136,180 |
| 2024-05-13 | $11.67 | $11.92 | $11.63 | $11.84 | $11.84 | 10,893,060 |
| 2024-05-10 | $11.65 | $11.71 | $11.54 | $11.65 | $11.65 | 9,019,700 |
| 2024-05-09 | $11.52 | $11.70 | $11.44 | $11.68 | $11.68 | 9,221,090 |
| 2024-05-08 | $11.45 | $11.56 | $11.38 | $11.50 | $11.50 | 7,104,700 |
| 2024-05-07 | $11.36 | $11.55 | $11.35 | $11.45 | $11.45 | 11,042,200 |
| 2024-05-06 | $11.13 | $11.44 | $11.03 | $11.43 | $11.43 | 19,512,620 |
| 2024-04-30 | $11.04 | $11.24 | $11.01 | $11.09 | $11.09 | 15,317,290 |
| 2024-04-29 | $11.40 | $11.43 | $11.00 | $11.07 | $11.07 | 24,570,000 |
| 2024-04-26 | $11.71 | $11.80 | $11.40 | $11.49 | $11.49 | 14,536,980 |
| 2024-04-25 | $11.58 | $11.77 | $11.54 | $11.75 | $11.75 | 9,684,160 |
| 2024-04-24 | $11.58 | $11.71 | $11.47 | $11.57 | $11.57 | 10,714,030 |
| 2024-04-23 | $11.83 | $11.85 | $11.51 | $11.56 | $11.56 | 11,569,410 |
| 2024-04-22 | $11.96 | $12.14 | $11.79 | $11.81 | $11.81 | 9,033,500 |
| 2024-04-19 | $11.92 | $12.19 | $11.88 | $11.95 | $11.95 | 10,399,470 |
| 2024-04-18 | $12.05 | $12.20 | $11.82 | $11.94 | $11.94 | 12,017,300 |
| 2024-04-17 | $12.00 | $12.14 | $11.82 | $12.14 | $12.14 | 11,126,900 |
| 2024-04-16 | $12.09 | $12.21 | $11.90 | $12.01 | $12.01 | 15,475,400 |
| 2024-04-15 | $11.75 | $12.18 | $11.73 | $12.05 | $12.05 | 14,256,570 |
| 2024-04-12 | $11.75 | $11.81 | $11.61 | $11.69 | $11.69 | 8,436,210 |
| 2024-04-11 | $11.49 | $11.82 | $11.45 | $11.79 | $11.79 | 11,740,050 |
| 2024-04-10 | $11.34 | $11.68 | $11.33 | $11.53 | $11.53 | 17,382,260 |
| 2024-04-09 | $11.31 | $11.46 | $11.27 | $11.33 | $11.33 | 11,670,760 |
| 2024-04-08 | $11.19 | $11.45 | $11.15 | $11.33 | $11.33 | 13,031,110 |
| 2024-04-03 | $11.33 | $11.34 | $11.16 | $11.22 | $11.22 | 9,728,550 |
| 2024-04-02 | $11.28 | $11.46 | $11.25 | $11.29 | $11.29 | 11,993,590 |
| 2024-04-01 | $11.56 | $11.61 | $11.23 | $11.30 | $11.30 | 18,215,940 |
| 2024-03-29 | $11.64 | $11.72 | $11.41 | $11.64 | $11.64 | 11,052,790 |
| 2024-03-28 | $11.75 | $11.84 | $11.68 | $11.77 | $11.77 | 9,755,040 |
| 2024-03-27 | $11.76 | $11.85 | $11.68 | $11.75 | $11.75 | 7,984,950 |
| 2024-03-26 | $11.65 | $11.78 | $11.61 | $11.78 | $11.78 | 7,610,990 |
| 2024-03-25 | $11.40 | $11.80 | $11.36 | $11.64 | $11.64 | 10,723,600 |
| 2024-03-22 | $11.48 | $11.50 | $11.35 | $11.40 | $11.40 | 6,724,300 |
| 2024-03-21 | $11.61 | $11.64 | $11.42 | $11.44 | $11.44 | 8,800,600 |
| 2024-03-20 | $11.51 | $11.64 | $11.43 | $11.59 | $11.59 | 9,687,290 |
| 2024-03-19 | $11.53 | $11.70 | $11.52 | $11.53 | $11.53 | 7,852,400 |
| 2024-03-18 | $11.41 | $11.61 | $11.40 | $11.60 | $11.60 | 10,618,440 |
| 2024-03-15 | $11.49 | $11.54 | $11.39 | $11.41 | $11.41 | 8,475,580 |
| 2024-03-14 | $11.46 | $11.64 | $11.41 | $11.48 | $11.48 | 10,462,440 |
| 2024-03-13 | $11.41 | $11.47 | $11.30 | $11.45 | $11.45 | 12,015,670 |
| 2024-03-12 | $11.83 | $11.83 | $11.36 | $11.41 | $11.41 | 20,801,980 |
| 2024-03-11 | $12.14 | $12.19 | $11.78 | $11.84 | $11.84 | 14,759,650 |
| 2024-03-08 | $12.10 | $12.19 | $11.95 | $12.12 | $12.12 | 10,751,300 |
| 2024-03-07 | $12.13 | $12.20 | $12.00 | $12.14 | $12.14 | 10,291,800 |
| 2024-03-06 | $12.23 | $12.31 | $12.10 | $12.14 | $12.14 | 9,834,500 |
| 2024-03-05 | $12.03 | $12.29 | $11.96 | $12.20 | $12.20 | 12,122,510 |
| 2024-03-04 | $11.87 | $12.08 | $11.77 | $12.03 | $12.03 | 11,424,500 |
| 2024-03-01 | $12.05 | $12.05 | $11.80 | $11.87 | $11.87 | 8,603,950 |
| 2024-02-29 | $11.89 | $12.15 | $11.85 | $12.05 | $12.05 | 10,381,900 |
| 2024-02-28 | $11.80 | $12.06 | $11.65 | $11.95 | $11.95 | 14,734,250 |
| 2024-02-27 | $11.83 | $11.97 | $11.72 | $11.85 | $11.85 | 11,822,330 |
| 2024-02-26 | $12.21 | $12.21 | $11.72 | $11.84 | $11.84 | 15,995,010 |
| 2024-02-23 | $12.30 | $12.36 | $12.18 | $12.21 | $12.21 | 9,435,440 |
| 2024-02-22 | $12.21 | $12.35 | $12.13 | $12.27 | $12.27 | 9,723,900 |
| 2024-02-21 | $12.50 | $12.61 | $12.22 | $12.24 | $12.24 | 13,421,240 |
| 2024-02-20 | $12.17 | $12.58 | $12.10 | $12.58 | $12.58 | 11,404,840 |
| 2024-02-19 | $12.02 | $12.20 | $11.75 | $12.19 | $12.19 | 16,604,530 |
| 2024-02-08 | $11.89 | $12.19 | $11.81 | $12.01 | $12.01 | 15,397,120 |
| 2024-02-07 | $12.20 | $12.21 | $11.80 | $12.08 | $12.08 | 19,690,140 |
| 2024-02-06 | $11.88 | $12.21 | $11.82 | $12.21 | $12.21 | 14,262,360 |
| 2024-02-05 | $11.49 | $11.99 | $11.43 | $11.94 | $11.94 | 16,271,960 |
| 2024-02-02 | $11.39 | $11.79 | $11.33 | $11.54 | $11.54 | 15,624,800 |
| 2024-02-01 | $11.38 | $11.50 | $11.20 | $11.44 | $11.44 | 11,018,660 |
| 2024-01-31 | $11.35 | $11.54 | $11.32 | $11.38 | $11.38 | 8,375,650 |
| 2024-01-30 | $11.50 | $11.75 | $11.40 | $11.40 | $11.40 | 12,809,420 |
| 2024-01-29 | $11.50 | $11.72 | $11.41 | $11.55 | $11.55 | 10,319,300 |
| 2024-01-26 | $11.20 | $11.42 | $11.12 | $11.39 | $11.39 | 6,969,460 |
| 2024-01-25 | $11.20 | $11.29 | $11.09 | $11.20 | $11.20 | 8,247,000 |
| 2024-01-24 | $10.91 | $11.19 | $10.85 | $11.17 | $11.17 | 8,790,920 |
| 2024-01-23 | $10.83 | $10.93 | $10.66 | $10.91 | $10.91 | 9,682,100 |
| 2024-01-22 | $11.06 | $11.12 | $10.75 | $10.81 | $10.81 | 8,446,230 |
| 2024-01-19 | $11.05 | $11.17 | $10.98 | $11.07 | $11.07 | 5,652,180 |
| 2024-01-18 | $11.17 | $11.18 | $10.87 | $11.11 | $11.11 | 9,213,500 |
| 2024-01-17 | $11.27 | $11.39 | $11.18 | $11.22 | $11.22 | 7,772,400 |
| 2024-01-16 | $11.28 | $11.33 | $11.19 | $11.31 | $11.31 | 6,893,430 |
| 2024-01-15 | $11.17 | $11.34 | $11.17 | $11.28 | $11.28 | 8,061,710 |
| 2024-01-12 | $11.04 | $11.22 | $11.02 | $11.19 | $11.19 | 7,255,850 |
| 2024-01-11 | $11.10 | $11.22 | $10.88 | $11.00 | $11.00 | 14,091,000 |
| 2024-01-10 | $11.08 | $11.24 | $11.01 | $11.15 | $11.15 | 8,576,430 |
| 2024-01-09 | $10.96 | $11.12 | $10.81 | $11.09 | $11.09 | 9,730,440 |
| 2024-01-08 | $11.04 | $11.12 | $10.86 | $10.98 | $10.98 | 10,130,200 |
| 2024-01-05 | $10.94 | $11.15 | $10.86 | $11.04 | $11.04 | 11,608,990 |
| 2024-01-04 | $10.76 | $11.06 | $10.71 | $10.94 | $10.94 | 12,881,300 |
| 2024-01-03 | $10.45 | $10.78 | $10.41 | $10.74 | $10.74 | 12,364,530 |
| 2024-01-02 | $10.21 | $10.51 | $10.17 | $10.45 | $10.45 | 9,470,700 |
| 2024-01-01 | $10.25 | $10.25 | $10.25 | $10.25 | $10.25 | 0 |
| 2023-12-29 | $10.29 | $10.34 | $10.16 | $10.25 | $10.25 | 7,466,800 |
| 2023-12-28 | $10.48 | $10.54 | $10.25 | $10.34 | $10.34 | 12,000,870 |
| 2023-12-27 | $10.43 | $10.50 | $10.33 | $10.48 | $10.48 | 6,120,340 |
| 2023-12-26 | $10.36 | $10.48 | $10.35 | $10.44 | $10.44 | 5,751,970 |
| 2023-12-25 | $10.41 | $10.45 | $10.27 | $10.36 | $10.36 | 5,934,590 |
| 2023-12-22 | $10.42 | $10.50 | $10.36 | $10.42 | $10.42 | 4,921,590 |
| 2023-12-21 | $10.44 | $10.45 | $10.32 | $10.42 | $10.42 | 5,566,600 |
| 2023-12-20 | $10.46 | $10.60 | $10.41 | $10.43 | $10.43 | 5,335,300 |
| 2023-12-19 | $10.43 | $10.49 | $10.38 | $10.41 | $10.41 | 5,783,090 |
| 2023-12-18 | $10.42 | $10.48 | $10.37 | $10.42 | $10.42 | 5,654,000 |
| 2023-12-15 | $10.53 | $10.60 | $10.37 | $10.41 | $10.41 | 6,877,760 |
| 2023-12-14 | $10.50 | $10.59 | $10.37 | $10.55 | $10.55 | 4,822,720 |
| 2023-12-13 | $10.48 | $10.60 | $10.48 | $10.52 | $10.52 | 5,653,180 |
| 2023-12-12 | $10.36 | $10.54 | $10.35 | $10.53 | $10.53 | 7,506,260 |
| 2023-12-11 | $10.39 | $10.53 | $10.15 | $10.44 | $10.44 | 16,207,670 |
| 2023-12-08 | $10.36 | $10.56 | $10.26 | $10.47 | $10.47 | 18,389,910 |
| 2023-12-07 | $10.26 | $10.42 | $10.26 | $10.40 | $10.40 | 10,116,350 |
| 2023-12-06 | $10.22 | $10.36 | $10.10 | $10.33 | $10.33 | 8,602,930 |
| 2023-12-05 | $10.26 | $10.36 | $10.18 | $10.26 | $10.26 | 6,122,700 |
| 2023-12-04 | $10.24 | $10.33 | $10.20 | $10.30 | $10.30 | 5,555,920 |
| 2023-12-01 | $10.21 | $10.27 | $10.14 | $10.19 | $10.19 | 7,153,450 |
| 2023-11-30 | $10.07 | $10.21 | $10.03 | $10.19 | $10.19 | 5,946,700 |
| 2023-11-29 | $10.08 | $10.16 | $10.04 | $10.07 | $10.07 | 5,670,350 |
| 2023-11-28 | $9.97 | $10.15 | $9.90 | $10.09 | $10.09 | 8,294,780 |
| 2023-11-27 | $10.03 | $10.06 | $9.86 | $9.97 | $9.97 | 8,183,000 |
| 2023-11-24 | $9.94 | $10.05 | $9.94 | $10.00 | $10.00 | 6,056,500 |
| 2023-11-23 | $9.91 | $10.02 | $9.89 | $9.96 | $9.96 | 5,968,620 |
| 2023-11-22 | $9.80 | $9.98 | $9.79 | $9.94 | $9.94 | 6,736,920 |
| 2023-11-21 | $9.63 | $9.91 | $9.62 | $9.82 | $9.82 | 11,571,300 |
| 2023-11-20 | $9.66 | $9.74 | $9.62 | $9.63 | $9.63 | 7,402,600 |
| 2023-11-17 | $9.69 | $9.70 | $9.61 | $9.64 | $9.64 | 4,726,300 |
| 2023-11-16 | $9.73 | $9.80 | $9.66 | $9.71 | $9.71 | 6,496,600 |
| 2023-11-15 | $9.71 | $9.73 | $9.62 | $9.71 | $9.71 | 4,249,300 |
| 2023-11-14 | $9.67 | $9.75 | $9.65 | $9.71 | $9.71 | 5,671,600 |
| 2023-11-13 | $9.78 | $9.78 | $9.51 | $9.69 | $9.69 | 8,963,720 |
| 2023-11-10 | $9.76 | $9.86 | $9.72 | $9.78 | $9.78 | 5,305,100 |
| 2023-11-09 | $9.71 | $9.81 | $9.67 | $9.79 | $9.79 | 5,939,280 |
| 2023-11-08 | $9.71 | $9.79 | $9.66 | $9.69 | $9.69 | 6,959,610 |
| 2023-11-07 | $9.75 | $9.77 | $9.67 | $9.71 | $9.71 | 5,847,100 |
| 2023-11-06 | $9.84 | $9.89 | $9.66 | $9.74 | $9.74 | 10,288,230 |
| 2023-11-03 | $10.00 | $10.08 | $9.84 | $9.85 | $9.85 | 7,122,850 |
| 2023-11-02 | $9.91 | $10.10 | $9.88 | $10.01 | $10.01 | 7,439,470 |
| 2023-11-01 | $9.87 | $9.93 | $9.76 | $9.89 | $9.89 | 6,479,900 |
| 2023-10-31 | $9.60 | $9.88 | $9.56 | $9.85 | $9.85 | 11,911,410 |
| 2023-10-30 | $10.13 | $10.13 | $9.57 | $9.65 | $9.65 | 19,445,170 |
| 2023-10-27 | $10.29 | $10.45 | $10.05 | $10.06 | $10.06 | 10,018,390 |
| 2023-10-26 | $10.14 | $10.44 | $10.10 | $10.33 | $10.33 | 6,705,700 |
| 2023-10-25 | $10.19 | $10.24 | $9.94 | $10.16 | $10.16 | 7,505,060 |
| 2023-10-24 | $10.11 | $10.22 | $9.90 | $10.17 | $10.17 | 7,291,600 |
| 2023-10-23 | $10.06 | $10.21 | $10.01 | $10.05 | $10.05 | 6,070,000 |
| 2023-10-20 | $10.24 | $10.24 | $10.03 | $10.05 | $10.05 | 6,436,000 |
| 2023-10-19 | $10.33 | $10.34 | $10.20 | $10.21 | $10.21 | 5,477,100 |
| 2023-10-18 | $10.37 | $10.47 | $10.33 | $10.33 | $10.33 | 3,748,600 |
| 2023-10-17 | $10.30 | $10.52 | $10.30 | $10.39 | $10.39 | 4,793,730 |
| 2023-10-16 | $10.17 | $10.41 | $10.17 | $10.36 | $10.36 | 6,877,790 |
| 2023-10-13 | $10.31 | $10.34 | $10.13 | $10.18 | $10.18 | 6,904,400 |
| 2023-10-12 | $10.25 | $10.41 | $10.23 | $10.30 | $10.30 | 7,566,100 |
| 2023-10-11 | $10.37 | $10.41 | $10.20 | $10.22 | $10.22 | 5,725,700 |
| 2023-10-10 | $10.48 | $10.56 | $10.31 | $10.37 | $10.37 | 8,986,420 |
| 2023-10-09 | $10.26 | $10.57 | $10.25 | $10.46 | $10.46 | 6,904,980 |
| 2023-09-28 | $10.35 | $10.43 | $10.23 | $10.39 | $10.39 | 6,748,700 |
| 2023-09-27 | $10.46 | $10.58 | $10.25 | $10.30 | $10.30 | 7,604,990 |
| 2023-09-26 | $10.44 | $10.54 | $10.38 | $10.49 | $10.49 | 8,895,500 |
| 2023-09-25 | $10.26 | $10.57 | $10.20 | $10.43 | $10.43 | 12,707,620 |
| 2023-09-22 | $10.31 | $10.48 | $10.14 | $10.20 | $10.20 | 11,743,700 |
| 2023-09-21 | $10.25 | $10.42 | $10.24 | $10.38 | $10.38 | 9,091,010 |
| 2023-09-20 | $10.26 | $10.31 | $10.15 | $10.28 | $10.28 | 8,129,730 |
| 2023-09-19 | $10.18 | $10.36 | $10.06 | $10.29 | $10.29 | 10,733,570 |
| 2023-09-18 | $10.07 | $10.19 | $9.94 | $10.06 | $10.06 | 9,714,660 |
| 2023-09-15 | $10.00 | $10.28 | $9.92 | $10.13 | $10.13 | 10,212,000 |
| 2023-09-14 | $9.82 | $10.03 | $9.78 | $10.02 | $10.02 | 10,789,290 |
| 2023-09-13 | $9.67 | $9.85 | $9.64 | $9.82 | $9.82 | 7,317,100 |
| 2023-09-12 | $9.64 | $9.72 | $9.62 | $9.67 | $9.67 | 5,545,360 |
| 2023-09-11 | $9.57 | $9.69 | $9.56 | $9.66 | $9.66 | 7,800,790 |
| 2023-09-08 | $9.55 | $9.61 | $9.50 | $9.56 | $9.56 | 6,591,740 |
| 2023-09-07 | $9.51 | $9.64 | $9.49 | $9.53 | $9.53 | 5,820,290 |
| 2023-09-06 | $9.53 | $9.58 | $9.49 | $9.52 | $9.52 | 4,139,080 |
| 2023-09-05 | $9.59 | $9.59 | $9.47 | $9.54 | $9.54 | 5,400,010 |
| 2023-09-04 | $9.54 | $9.63 | $9.45 | $9.61 | $9.61 | 10,224,500 |
| 2023-09-01 | $9.69 | $9.69 | $9.48 | $9.54 | $9.54 | 9,838,300 |
| 2023-08-31 | $9.60 | $9.70 | $9.56 | $9.67 | $9.67 | 7,235,820 |
| 2023-08-30 | $9.68 | $9.77 | $9.58 | $9.59 | $9.59 | 7,291,910 |
| 2023-08-29 | $9.81 | $9.81 | $9.61 | $9.64 | $9.64 | 11,773,450 |
| 2023-08-28 | $10.19 | $10.25 | $9.69 | $9.76 | $9.76 | 12,451,290 |
| 2023-08-25 | $9.79 | $9.95 | $9.74 | $9.84 | $9.84 | 7,440,700 |
| 2023-08-24 | $9.84 | $9.97 | $9.75 | $9.80 | $9.80 | 7,313,400 |
| 2023-08-23 | $9.84 | $9.96 | $9.81 | $9.88 | $9.88 | 8,649,970 |
| 2023-08-22 | $9.75 | $9.87 | $9.66 | $9.85 | $9.85 | 12,568,600 |
| 2023-08-21 | $9.61 | $9.88 | $9.54 | $9.77 | $9.77 | 16,002,350 |
| 2023-08-18 | $9.56 | $9.75 | $9.52 | $9.68 | $9.68 | 6,782,190 |
| 2023-08-17 | $9.56 | $9.60 | $9.45 | $9.55 | $9.55 | 5,674,810 |
| 2023-08-16 | $9.65 | $9.67 | $9.45 | $9.56 | $9.56 | 7,810,400 |
| 2023-08-15 | $9.32 | $9.73 | $9.29 | $9.68 | $9.68 | 13,822,990 |
| 2023-08-14 | $9.18 | $9.33 | $9.14 | $9.31 | $9.31 | 5,818,820 |
| 2023-08-11 | $9.23 | $9.33 | $9.22 | $9.24 | $9.24 | 6,105,500 |
| 2023-08-10 | $9.21 | $9.24 | $9.16 | $9.22 | $9.22 | 5,163,830 |
| 2023-08-09 | $9.18 | $9.23 | $9.16 | $9.19 | $9.19 | 4,226,900 |
| 2023-08-08 | $9.18 | $9.25 | $9.14 | $9.24 | $9.24 | 4,248,700 |
| 2023-08-07 | $9.25 | $9.25 | $9.15 | $9.20 | $9.20 | 5,319,150 |
| 2023-08-04 | $9.41 | $9.41 | $9.25 | $9.25 | $9.25 | 4,690,800 |
| 2023-08-03 | $9.31 | $9.39 | $9.30 | $9.33 | $9.33 | 3,823,200 |
| 2023-08-02 | $9.49 | $9.50 | $9.31 | $9.32 | $9.32 | 5,985,600 |
| 2023-08-01 | $9.48 | $9.55 | $9.45 | $9.53 | $9.53 | 7,652,360 |
| 2023-07-31 | $9.42 | $9.51 | $9.30 | $9.44 | $9.44 | 10,346,740 |
| 2023-07-28 | $9.29 | $9.41 | $9.26 | $9.40 | $9.40 | 6,030,610 |
| 2023-07-27 | $9.24 | $9.34 | $9.22 | $9.24 | $9.24 | 6,073,780 |
| 2023-07-26 | $9.12 | $9.25 | $9.09 | $9.24 | $9.24 | 12,376,310 |
| 2023-07-25 | $9.94 | $9.97 | $9.40 | $9.55 | $9.09 | 27,454,040 |
| 2023-07-24 | $9.87 | $9.97 | $9.81 | $9.94 | $9.46 | 4,703,660 |
| 2023-07-21 | $9.86 | $9.89 | $9.79 | $9.87 | $9.39 | 4,340,160 |
| 2023-07-20 | $9.99 | $9.99 | $9.82 | $9.85 | $9.37 | 4,729,470 |
| 2023-07-19 | $9.95 | $9.97 | $9.86 | $9.96 | $9.48 | 3,789,750 |
| 2023-07-18 | $9.82 | $9.96 | $9.79 | $9.94 | $9.46 | 4,824,310 |
| 2023-07-17 | $9.79 | $9.85 | $9.74 | $9.83 | $9.35 | 4,146,700 |
| 2023-07-14 | $9.75 | $9.86 | $9.73 | $9.79 | $9.32 | 3,694,400 |
| 2023-07-13 | $9.64 | $9.77 | $9.63 | $9.76 | $9.29 | 3,485,600 |
| 2023-07-12 | $9.77 | $9.82 | $9.62 | $9.65 | $9.18 | 5,336,300 |
| 2023-07-11 | $9.92 | $9.92 | $9.78 | $9.79 | $9.32 | 3,751,780 |
| 2023-07-10 | $9.74 | $9.95 | $9.71 | $9.91 | $9.43 | 7,278,920 |
| 2023-07-07 | $9.75 | $9.80 | $9.67 | $9.71 | $9.24 | 5,558,670 |
| 2023-07-06 | $9.80 | $9.81 | $9.66 | $9.71 | $9.24 | 6,100,020 |
| 2023-07-05 | $9.82 | $9.89 | $9.68 | $9.81 | $9.34 | 6,841,060 |
| 2023-07-04 | $9.89 | $9.89 | $9.78 | $9.84 | $9.36 | 3,856,890 |
| 2023-07-03 | $9.83 | $9.97 | $9.81 | $9.86 | $9.38 | 5,311,370 |
| 2023-06-30 | $9.86 | $9.89 | $9.74 | $9.83 | $9.35 | 6,213,730 |
| 2023-06-29 | $9.97 | $10.04 | $9.80 | $9.86 | $9.38 | 9,210,590 |
| 2023-06-28 | $9.72 | $10.03 | $9.70 | $10.00 | $9.52 | 11,362,890 |
| 2023-06-27 | $9.52 | $9.89 | $9.44 | $9.75 | $9.28 | 12,175,660 |
| 2023-06-26 | $9.46 | $9.57 | $9.30 | $9.52 | $9.06 | 10,894,490 |
| 2023-06-21 | $9.30 | $9.60 | $9.30 | $9.46 | $9.00 | 8,882,860 |
| 2023-06-20 | $9.44 | $9.48 | $9.32 | $9.32 | $8.87 | 4,337,700 |
| 2023-06-19 | $9.50 | $9.52 | $9.31 | $9.42 | $8.96 | 8,900,430 |
| 2023-06-16 | $9.60 | $9.66 | $9.45 | $9.47 | $9.01 | 8,015,730 |
| 2023-06-15 | $9.75 | $9.75 | $9.55 | $9.58 | $9.58 | 6,815,690 |
| 2023-06-14 | $9.78 | $9.89 | $9.70 | $9.73 | $9.73 | 6,028,960 |
| 2023-06-13 | $9.77 | $9.90 | $9.73 | $9.78 | $9.78 | 6,570,350 |
| 2023-06-12 | $9.82 | $9.97 | $9.76 | $9.80 | $9.80 | 5,577,240 |
| 2023-06-09 | $10.14 | $10.16 | $9.84 | $9.90 | $9.90 | 10,804,790 |
| 2023-06-08 | $9.85 | $10.25 | $9.77 | $10.15 | $10.15 | 15,232,180 |
| 2023-06-07 | $9.46 | $9.88 | $9.43 | $9.86 | $9.86 | 10,698,900 |
| 2023-06-06 | $9.56 | $9.64 | $9.41 | $9.43 | $9.43 | 5,998,900 |
| 2023-06-05 | $9.41 | $9.58 | $9.37 | $9.57 | $9.57 | 8,430,100 |
| 2023-06-02 | $9.56 | $9.67 | $9.40 | $9.42 | $9.42 | 7,959,240 |
| 2023-06-01 | $9.58 | $9.69 | $9.53 | $9.56 | $9.56 | 6,741,300 |
| 2023-05-31 | $9.53 | $9.61 | $9.51 | $9.55 | $9.55 | 4,578,390 |
| 2023-05-30 | $9.54 | $9.64 | $9.48 | $9.59 | $9.59 | 7,380,900 |
| 2023-05-29 | $9.40 | $9.63 | $9.38 | $9.59 | $9.59 | 12,370,020 |
| 2023-05-26 | $9.28 | $9.47 | $9.26 | $9.43 | $9.43 | 6,433,400 |
| 2023-05-25 | $9.34 | $9.35 | $9.22 | $9.28 | $9.28 | 6,338,360 |
| 2023-05-24 | $9.40 | $9.44 | $9.24 | $9.32 | $9.32 | 7,800,060 |
| 2023-05-23 | $9.47 | $9.59 | $9.41 | $9.41 | $9.41 | 7,537,460 |
| 2023-05-22 | $9.55 | $9.65 | $9.41 | $9.51 | $9.51 | 11,148,720 |
| 2023-05-19 | $9.76 | $9.76 | $9.48 | $9.53 | $9.53 | 8,717,700 |
| 2023-05-18 | $9.77 | $9.90 | $9.64 | $9.76 | $9.76 | 14,230,540 |
| 2023-05-17 | $9.84 | $9.95 | $9.67 | $9.74 | $9.74 | 13,233,150 |
| 2023-05-16 | $9.95 | $10.22 | $9.79 | $9.82 | $9.82 | 15,829,230 |
| 2023-05-15 | $10.06 | $10.08 | $9.71 | $10.00 | $10.00 | 14,999,950 |
| 2023-05-12 | $9.95 | $10.20 | $9.82 | $9.88 | $9.88 | 22,221,990 |
| 2023-05-11 | $9.99 | $10.15 | $9.79 | $9.86 | $9.86 | 15,281,580 |
| 2023-05-10 | $10.32 | $10.42 | $9.92 | $9.99 | $9.99 | 26,215,580 |
| 2023-05-09 | $10.79 | $11.07 | $10.05 | $10.19 | $10.19 | 30,263,150 |
| 2023-05-08 | $9.73 | $10.69 | $9.73 | $10.69 | $10.69 | 31,221,210 |
| 2023-05-05 | $9.38 | $9.77 | $9.35 | $9.72 | $9.72 | 17,038,800 |
| 2023-05-04 | $9.11 | $9.50 | $9.00 | $9.42 | $9.42 | 21,663,440 |
| 2023-05-03 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-05-02 | $8.90 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| 2023-04-28 | $8.83 | $8.91 | $8.77 | $8.90 | $8.90 | 8,021,970 |
| 2023-04-27 | $8.79 | $8.88 | $8.76 | $8.84 | $8.84 | 6,044,930 |
| 2023-04-26 | $8.84 | $8.84 | $8.63 | $8.78 | $8.78 | 9,826,470 |
| 2023-04-25 | $8.82 | $8.92 | $8.75 | $8.83 | $8.83 | 6,865,220 |
| 2023-04-24 | $8.85 | $8.91 | $8.76 | $8.82 | $8.82 | 5,786,640 |
| 2023-04-21 | $8.85 | $8.98 | $8.82 | $8.85 | $8.85 | 5,298,350 |
| 2023-04-20 | $8.88 | $8.93 | $8.76 | $8.83 | $8.83 | 4,081,610 |
| 2023-04-19 | $8.71 | $8.97 | $8.71 | $8.89 | $8.89 | 10,667,770 |
| 2023-04-18 | $8.77 | $8.79 | $8.69 | $8.71 | $8.71 | 5,151,310 |
| 2023-04-17 | $8.67 | $8.78 | $8.62 | $8.76 | $8.76 | 5,498,300 |
| 2023-04-14 | $8.69 | $8.70 | $8.61 | $8.64 | $8.64 | 3,676,500 |
| 2023-04-13 | $8.54 | $8.71 | $8.52 | $8.67 | $8.67 | 6,583,000 |
| 2023-04-12 | $8.43 | $8.56 | $8.43 | $8.52 | $8.52 | 7,934,400 |
| 2023-04-11 | $8.41 | $8.47 | $8.36 | $8.44 | $8.44 | 5,138,700 |
| 2023-04-10 | $8.44 | $8.45 | $8.34 | $8.40 | $8.40 | 4,932,000 |
| 2023-04-07 | $8.49 | $8.49 | $8.40 | $8.41 | $8.41 | 4,281,060 |
| 2023-04-06 | $8.43 | $8.52 | $8.38 | $8.45 | $8.45 | 4,606,750 |
| 2023-04-05 | $8.44 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| 2023-04-04 | $8.33 | $8.47 | $8.30 | $8.44 | $8.44 | 8,396,870 |
| 2023-04-03 | $8.34 | $8.37 | $8.26 | $8.31 | $8.31 | 7,901,890 |
| 2023-03-31 | $8.36 | $8.48 | $8.34 | $8.35 | $8.35 | 5,709,500 |
| 2023-03-30 | $8.34 | $8.42 | $8.30 | $8.35 | $8.35 | 4,700,590 |
| 2023-03-29 | $8.38 | $8.43 | $8.29 | $8.33 | $8.33 | 5,621,400 |
| 2023-03-28 | $8.45 | $8.47 | $8.37 | $8.38 | $8.38 | 6,384,190 |
| 2023-03-27 | $8.71 | $8.71 | $8.35 | $8.39 | $8.39 | 10,734,410 |
| 2023-03-24 | $8.74 | $8.76 | $8.64 | $8.66 | $8.66 | 6,276,790 |
| 2023-03-23 | $8.80 | $8.80 | $8.69 | $8.74 | $8.74 | 4,822,130 |
| 2023-03-22 | $8.81 | $8.86 | $8.76 | $8.79 | $8.79 | 4,782,960 |
| 2023-03-21 | $8.75 | $8.91 | $8.74 | $8.78 | $8.78 | 6,125,830 |
| 2023-03-20 | $8.73 | $8.98 | $8.73 | $8.82 | $8.82 | 10,955,370 |
| 2023-03-17 | $8.73 | $8.80 | $8.71 | $8.73 | $8.73 | 5,077,540 |
| 2023-03-16 | $8.66 | $8.78 | $8.63 | $8.72 | $8.72 | 7,370,060 |
| 2023-03-15 | $8.63 | $8.74 | $8.61 | $8.67 | $8.67 | 6,001,220 |
| 2023-03-14 | $8.64 | $8.75 | $8.62 | $8.67 | $8.67 | 4,912,560 |
| 2023-03-13 | $8.57 | $8.71 | $8.55 | $8.68 | $8.68 | 7,576,660 |
| 2023-03-10 | $8.60 | $8.64 | $8.56 | $8.60 | $8.60 | 4,919,690 |
| 2023-03-09 | $8.64 | $8.68 | $8.59 | $8.63 | $8.63 | 5,456,750 |
| 2023-03-08 | $8.63 | $8.69 | $8.56 | $8.65 | $8.65 | 5,414,990 |
| 2023-03-07 | $8.75 | $8.83 | $8.58 | $8.63 | $8.63 | 14,501,410 |
| 2023-03-06 | $8.76 | $8.82 | $8.69 | $8.74 | $8.74 | 10,727,050 |
| 2023-03-03 | $8.45 | $8.79 | $8.41 | $8.74 | $8.74 | 18,043,820 |
| 2023-03-02 | $8.37 | $8.50 | $8.34 | $8.47 | $8.47 | 8,343,290 |
| 2023-03-01 | $8.28 | $8.40 | $8.26 | $8.35 | $8.35 | 7,593,440 |
| 2023-02-28 | $8.24 | $8.28 | $8.21 | $8.27 | $8.27 | 3,468,100 |
| 2023-02-27 | $8.22 | $8.29 | $8.22 | $8.24 | $8.24 | 3,690,050 |
| 2023-02-24 | $8.26 | $8.28 | $8.21 | $8.25 | $8.25 | 3,973,210 |
| 2023-02-23 | $8.18 | $8.28 | $8.17 | $8.24 | $8.24 | 4,954,340 |
| 2023-02-22 | $8.18 | $8.20 | $8.15 | $8.16 | $8.16 | 2,902,780 |
| 2023-02-21 | $8.17 | $8.18 | $8.13 | $8.16 | $8.16 | 3,821,590 |
| 2023-02-20 | $8.06 | $8.16 | $8.02 | $8.15 | $8.15 | 4,769,070 |
| 2023-02-17 | $8.09 | $8.09 | $8.04 | $8.04 | $8.04 | 3,113,920 |
| 2023-02-16 | $8.10 | $8.15 | $8.05 | $8.07 | $8.07 | 4,084,060 |
| 2023-02-15 | $8.14 | $8.15 | $8.09 | $8.11 | $8.11 | 3,175,120 |
| 2023-02-14 | $8.17 | $8.18 | $8.12 | $8.13 | $8.13 | 4,564,200 |
| 2023-02-13 | $8.18 | $8.20 | $8.10 | $8.14 | $8.14 | 6,149,970 |
| 2023-02-10 | $8.20 | $8.21 | $8.15 | $8.17 | $8.17 | 3,664,800 |
| 2023-02-09 | $8.18 | $8.25 | $8.18 | $8.22 | $8.22 | 3,992,720 |
| 2023-02-08 | $8.27 | $8.35 | $8.19 | $8.20 | $8.20 | 6,237,980 |
| 2023-02-07 | $8.43 | $8.46 | $8.24 | $8.25 | $8.25 | 7,726,740 |
| 2023-02-06 | $8.24 | $8.51 | $8.22 | $8.46 | $8.46 | 12,458,370 |
| 2023-02-03 | $8.34 | $8.36 | $8.23 | $8.24 | $8.24 | 6,833,160 |
| 2023-02-02 | $8.49 | $8.50 | $8.31 | $8.34 | $8.34 | 6,002,380 |
| 2023-02-01 | $8.47 | $8.55 | $8.40 | $8.45 | $8.45 | 5,755,510 |
| 2023-01-31 | $8.44 | $8.49 | $8.40 | $8.46 | $8.46 | 3,090,140 |
| 2023-01-30 | $8.48 | $8.57 | $8.40 | $8.41 | $8.41 | 6,112,520 |
| 2023-01-20 | $8.43 | $8.47 | $8.39 | $8.47 | $8.47 | 2,964,810 |
| 2023-01-19 | $8.37 | $8.45 | $8.30 | $8.42 | $8.42 | 3,386,150 |
| 2023-01-18 | $8.30 | $8.40 | $8.26 | $8.38 | $8.38 | 4,269,590 |
| 2023-01-17 | $8.29 | $8.30 | $8.22 | $8.26 | $8.26 | 3,448,130 |
| 2023-01-16 | $8.34 | $8.37 | $8.20 | $8.28 | $8.28 | 5,610,650 |
| 2023-01-13 | $8.27 | $8.32 | $8.23 | $8.32 | $8.32 | 2,130,660 |
| 2023-01-12 | $8.24 | $8.31 | $8.20 | $8.27 | $8.27 | 3,739,780 |
| 2023-01-11 | $8.23 | $8.28 | $8.19 | $8.23 | $8.23 | 3,253,510 |
| 2023-01-10 | $8.32 | $8.32 | $8.21 | $8.26 | $8.26 | 2,724,800 |
| 2023-01-09 | $8.30 | $8.32 | $8.23 | $8.28 | $8.28 | 4,799,460 |
| 2023-01-06 | $8.35 | $8.39 | $8.24 | $8.27 | $8.27 | 4,083,550 |
| 2023-01-05 | $8.38 | $8.39 | $8.32 | $8.35 | $8.35 | 3,619,110 |
| 2023-01-04 | $8.36 | $8.43 | $8.31 | $8.35 | $8.35 | 3,808,600 |
| 2023-01-03 | $8.22 | $8.38 | $8.18 | $8.36 | $8.36 | 7,899,170 |
| 2023-01-02 | $8.22 | $8.22 | $8.22 | $8.22 | $8.22 | 0 |
| 2022-12-30 | $8.06 | $8.29 | $8.05 | $8.22 | $8.22 | 4,824,750 |
| 2022-12-29 | $8.13 | $8.13 | $8.03 | $8.04 | $8.04 | 2,740,810 |
| 2022-12-28 | $8.11 | $8.20 | $8.09 | $8.11 | $8.11 | 2,931,250 |
| 2022-12-27 | $8.12 | $8.19 | $8.07 | $8.11 | $8.11 | 3,229,050 |
| 2022-12-26 | $8.02 | $8.13 | $8.01 | $8.09 | $8.09 | 3,624,450 |
| 2022-12-23 | $8.09 | $8.16 | $7.99 | $8.03 | $8.03 | 3,021,050 |
| 2022-12-22 | $8.16 | $8.25 | $8.09 | $8.13 | $8.13 | 3,180,150 |
| 2022-12-21 | $8.06 | $8.22 | $8.06 | $8.12 | $8.12 | 3,364,760 |
| 2022-12-20 | $8.17 | $8.22 | $8.06 | $8.11 | $8.11 | 3,750,540 |
| 2022-12-19 | $8.28 | $8.29 | $8.17 | $8.20 | $8.20 | 3,109,960 |
| 2022-12-16 | $8.16 | $8.29 | $8.15 | $8.27 | $8.27 | 3,260,990 |
| 2022-12-15 | $8.29 | $8.31 | $8.16 | $8.20 | $8.20 | 3,169,230 |
| 2022-12-14 | $8.26 | $8.33 | $8.23 | $8.29 | $8.29 | 3,963,160 |
| 2022-12-13 | $8.18 | $8.31 | $8.14 | $8.29 | $8.29 | 5,205,230 |
| 2022-12-12 | $8.18 | $8.23 | $8.10 | $8.15 | $8.15 | 8,240,280 |
| 2022-12-09 | $8.28 | $8.33 | $8.00 | $8.00 | $8.00 | 9,487,810 |
| 2022-12-08 | $8.27 | $8.33 | $8.21 | $8.32 | $8.32 | 4,475,700 |
| 2022-12-07 | $8.22 | $8.36 | $8.19 | $8.27 | $8.27 | 5,681,960 |
| 2022-12-06 | $8.22 | $8.28 | $8.16 | $8.23 | $8.23 | 4,498,850 |
| 2022-12-05 | $8.08 | $8.28 | $8.07 | $8.25 | $8.25 | 7,215,730 |
| 2022-12-01 | $8.09 | $8.14 | $8.03 | $8.05 | $8.05 | 6,132,100 |
| 2022-11-30 | $7.92 | $8.05 | $7.92 | $8.03 | $8.03 | 6,280,640 |
| 2022-11-29 | $7.90 | $7.98 | $7.88 | $7.92 | $7.92 | 4,166,410 |
| 2022-11-28 | $7.91 | $7.92 | $7.81 | $7.91 | $7.91 | 3,868,200 |
| 2022-11-25 | $7.92 | $7.96 | $7.85 | $7.94 | $7.94 | 6,934,040 |
| 2022-11-24 | $7.76 | $7.95 | $7.74 | $7.93 | $7.93 | 8,661,550 |
| 2022-11-23 | $7.68 | $7.78 | $7.68 | $7.76 | $7.76 | 2,986,410 |
| 2022-11-22 | $7.62 | $7.75 | $7.61 | $7.72 | $7.72 | 3,709,650 |
| 2022-11-21 | $7.66 | $7.68 | $7.59 | $7.61 | $7.61 | 3,727,300 |
| 2022-11-18 | $7.67 | $7.74 | $7.63 | $7.66 | $7.66 | 4,064,210 |
| 2022-11-17 | $7.63 | $7.68 | $7.61 | $7.65 | $7.65 | 3,639,860 |
| 2022-11-16 | $7.70 | $7.73 | $7.63 | $7.63 | $7.63 | 3,299,410 |
| 2022-11-15 | $7.74 | $7.75 | $7.66 | $7.73 | $7.73 | 3,991,280 |
| 2022-11-14 | $7.70 | $7.82 | $7.68 | $7.72 | $7.72 | 5,118,200 |
| 2022-11-11 | $7.73 | $7.80 | $7.66 | $7.73 | $7.73 | 4,632,590 |
| 2022-11-10 | $7.65 | $7.70 | $7.60 | $7.67 | $7.67 | 2,057,680 |
| 2022-11-09 | $7.72 | $7.76 | $7.67 | $7.68 | $7.68 | 2,185,920 |
| 2022-11-08 | $7.70 | $7.74 | $7.68 | $7.73 | $7.73 | 2,785,720 |
| 2022-11-07 | $7.68 | $7.78 | $7.67 | $7.73 | $7.73 | 3,969,000 |
| 2022-11-04 | $7.66 | $7.76 | $7.65 | $7.72 | $7.72 | 3,603,710 |
| 2022-11-03 | $7.56 | $7.72 | $7.56 | $7.66 | $7.66 | 5,009,910 |
| 2022-11-02 | $7.66 | $7.70 | $7.54 | $7.59 | $7.59 | 3,410,220 |
| 2022-11-01 | $7.46 | $7.66 | $7.43 | $7.66 | $7.66 | 8,183,030 |
| 2022-10-31 | $7.40 | $7.48 | $7.32 | $7.46 | $7.46 | 6,618,800 |
| 2022-10-28 | $7.37 | $7.48 | $7.33 | $7.34 | $7.34 | 4,726,980 |
| 2022-10-27 | $7.29 | $7.42 | $7.27 | $7.39 | $7.39 | 5,965,010 |
| 2022-10-26 | $7.22 | $7.30 | $7.16 | $7.20 | $7.20 | 2,738,890 |
| 2022-10-25 | $7.25 | $7.27 | $7.18 | $7.21 | $7.21 | 2,019,990 |
| 2022-10-24 | $7.36 | $7.42 | $7.23 | $7.25 | $7.25 | 3,244,260 |
| 2022-10-21 | $7.42 | $7.44 | $7.35 | $7.36 | $7.36 | 2,153,300 |
| 2022-10-20 | $7.40 | $7.44 | $7.36 | $7.38 | $7.38 | 2,189,070 |
| 2022-10-19 | $7.37 | $7.49 | $7.37 | $7.42 | $7.42 | 3,777,180 |
| 2022-10-18 | $7.33 | $7.40 | $7.32 | $7.39 | $7.39 | 3,231,010 |
| 2022-10-17 | $7.33 | $7.35 | $7.26 | $7.31 | $7.31 | 3,152,840 |
| 2022-10-14 | $7.21 | $7.34 | $7.21 | $7.32 | $7.32 | 4,097,080 |
| 2022-10-13 | $7.21 | $7.27 | $7.14 | $7.22 | $7.22 | 3,417,260 |
| 2022-10-12 | $7.23 | $7.23 | $7.13 | $7.20 | $7.20 | 3,160,870 |
| 2022-10-11 | $7.19 | $7.25 | $7.15 | $7.23 | $7.23 | 2,131,230 |
| 2022-10-10 | $7.15 | $7.31 | $7.10 | $7.20 | $7.20 | 5,117,400 |
| 2022-09-30 | $7.19 | $7.24 | $7.17 | $7.19 | $7.19 | 2,844,580 |
| 2022-09-29 | $7.26 | $7.29 | $7.19 | $7.20 | $7.20 | 3,814,930 |
| 2022-09-28 | $7.20 | $7.27 | $7.18 | $7.24 | $7.24 | 2,361,440 |
| 2022-09-27 | $7.18 | $7.24 | $7.15 | $7.22 | $7.22 | 3,852,340 |
| 2022-09-26 | $7.31 | $7.36 | $7.18 | $7.19 | $7.19 | 5,010,160 |
| 2022-09-23 | $7.31 | $7.43 | $7.28 | $7.36 | $7.36 | 3,458,630 |
| 2022-09-22 | $7.41 | $7.45 | $7.37 | $7.37 | $7.37 | 2,504,240 |
| 2022-09-21 | $7.37 | $7.46 | $7.33 | $7.44 | $7.44 | 3,447,470 |
| 2022-09-20 | $7.44 | $7.46 | $7.36 | $7.37 | $7.37 | 3,525,000 |
| 2022-09-19 | $7.46 | $7.48 | $7.38 | $7.41 | $7.41 | 4,677,450 |
| 2022-09-16 | $7.62 | $7.63 | $7.45 | $7.45 | $7.45 | 7,349,000 |
| 2022-09-15 | $7.63 | $7.70 | $7.57 | $7.60 | $7.60 | 6,171,370 |
| 2022-09-14 | $7.61 | $7.64 | $7.58 | $7.62 | $7.62 | 3,542,980 |
| 2022-09-13 | $7.65 | $7.66 | $7.62 | $7.63 | $7.63 | 5,376,940 |
| 2022-09-12 | $7.65 | $7.65 | $7.65 | $7.65 | $7.65 | 0 |
| 2022-09-09 | $7.68 | $7.74 | $7.62 | $7.65 | $7.65 | 7,627,910 |
| 2022-09-08 | $7.68 | $7.69 | $7.64 | $7.67 | $7.67 | 3,926,740 |
| 2022-09-07 | $7.66 | $7.68 | $7.60 | $7.65 | $7.65 | 3,712,960 |
| 2022-09-06 | $7.68 | $7.73 | $7.64 | $7.66 | $7.66 | 3,916,260 |
| 2022-09-05 | $7.60 | $7.69 | $7.57 | $7.68 | $7.68 | 4,290,520 |
| 2022-09-02 | $7.58 | $7.62 | $7.56 | $7.60 | $7.60 | 1,973,400 |
| 2022-09-01 | $7.62 | $7.64 | $7.58 | $7.58 | $7.58 | 2,238,900 |
| 2022-08-31 | $7.63 | $7.63 | $7.59 | $7.60 | $7.60 | 2,607,800 |
| 2022-08-30 | $7.59 | $7.63 | $7.57 | $7.63 | $7.63 | 3,234,490 |
| 2022-08-29 | $7.55 | $7.61 | $7.50 | $7.61 | $7.61 | 3,816,470 |
| 2022-08-26 | $7.61 | $7.61 | $7.55 | $7.56 | $7.56 | 2,825,670 |
| 2022-08-25 | $7.57 | $7.59 | $7.53 | $7.57 | $7.57 | 2,625,000 |
| 2022-08-24 | $7.56 | $7.60 | $7.53 | $7.54 | $7.54 | 2,921,430 |
| 2022-08-23 | $7.57 | $7.58 | $7.52 | $7.58 | $7.58 | 2,312,750 |
| 2022-08-22 | $7.56 | $7.60 | $7.54 | $7.55 | $7.55 | 3,463,570 |
| 2022-08-19 | $7.56 | $7.59 | $7.52 | $7.54 | $7.54 | 2,925,360 |
| 2022-08-18 | $7.58 | $7.58 | $7.52 | $7.53 | $7.53 | 1,514,500 |
| 2022-08-17 | $7.56 | $7.58 | $7.51 | $7.58 | $7.58 | 1,848,240 |
| 2022-08-16 | $7.55 | $7.57 | $7.53 | $7.53 | $7.53 | 1,929,070 |
| 2022-08-15 | $7.61 | $7.61 | $7.52 | $7.52 | $7.52 | 2,860,670 |
| 2022-08-12 | $7.59 | $7.62 | $7.53 | $7.61 | $7.61 | 2,423,580 |
| 2022-08-11 | $7.52 | $7.58 | $7.48 | $7.56 | $7.56 | 2,838,340 |
| 2022-08-10 | $7.53 | $7.53 | $7.46 | $7.47 | $7.47 | 2,100,590 |
| 2022-08-09 | $7.59 | $7.60 | $7.51 | $7.52 | $7.52 | 2,374,910 |
| 2022-08-08 | $7.53 | $7.62 | $7.52 | $7.58 | $7.58 | 4,691,310 |
| 2022-08-05 | $7.45 | $7.53 | $7.43 | $7.51 | $7.51 | 3,908,010 |
| 2022-08-04 | $7.94 | $7.96 | $7.90 | $7.91 | $7.45 | 5,443,150 |
| 2022-08-03 | $8.00 | $8.04 | $7.94 | $7.94 | $7.48 | 4,735,080 |
| 2022-08-02 | $8.06 | $8.07 | $7.95 | $8.01 | $7.55 | 5,299,710 |
| 2022-08-01 | $8.13 | $8.13 | $8.07 | $8.07 | $7.60 | 3,596,780 |
| 2022-07-29 | $8.13 | $8.14 | $8.07 | $8.11 | $7.64 | 2,665,160 |
| 2022-07-28 | $8.12 | $8.14 | $8.10 | $8.12 | $7.65 | 1,745,280 |
| 2022-07-27 | $8.13 | $8.14 | $8.08 | $8.11 | $7.64 | 2,066,890 |
| 2022-07-26 | $8.07 | $8.14 | $8.06 | $8.14 | $7.67 | 3,427,410 |
| 2022-07-25 | $8.10 | $8.11 | $8.06 | $8.06 | $7.59 | 2,610,030 |
| 2022-07-22 | $8.11 | $8.13 | $8.06 | $8.08 | $7.61 | 2,897,620 |
| 2022-07-21 | $8.16 | $8.16 | $8.08 | $8.09 | $7.62 | 3,832,600 |
| 2022-07-20 | $8.16 | $8.18 | $8.12 | $8.14 | $7.67 | 2,179,500 |
| 2022-07-19 | $8.12 | $8.29 | $8.09 | $8.14 | $7.67 | 5,098,950 |
| 2022-07-18 | $8.08 | $8.13 | $8.06 | $8.11 | $7.64 | 4,672,060 |
| 2022-07-15 | $8.28 | $8.29 | $8.08 | $8.09 | $7.62 | 7,632,280 |
| 2022-07-14 | $8.40 | $8.40 | $8.23 | $8.25 | $7.77 | 7,830,500 |
| 2022-07-13 | $8.33 | $8.50 | $8.30 | $8.42 | $7.93 | 8,950,000 |
| 2022-07-12 | $8.26 | $8.51 | $8.25 | $8.30 | $7.82 | 9,670,790 |
| 2022-07-11 | $8.27 | $8.28 | $8.21 | $8.23 | $7.75 | 2,894,520 |
| 2022-07-08 | $8.25 | $8.29 | $8.24 | $8.26 | $7.78 | 2,283,800 |
| 2022-07-07 | $8.35 | $8.39 | $8.22 | $8.22 | $7.75 | 7,695,100 |
| 2022-07-06 | $8.40 | $8.43 | $8.31 | $8.34 | $7.86 | 3,352,960 |
| 2022-07-05 | $8.44 | $8.49 | $8.39 | $8.41 | $7.92 | 3,772,240 |
| 2022-07-04 | $8.50 | $8.50 | $8.39 | $8.42 | $7.93 | 3,896,600 |
| 2022-07-01 | $8.55 | $8.56 | $8.42 | $8.50 | $8.01 | 3,826,680 |
| 2022-06-30 | $8.51 | $8.59 | $8.45 | $8.57 | $8.08 | 4,419,380 |
| 2022-06-29 | $8.49 | $8.53 | $8.46 | $8.46 | $7.97 | 3,304,180 |
| 2022-06-28 | $8.40 | $8.52 | $8.34 | $8.49 | $8.00 | 5,753,920 |
| 2022-06-27 | $8.40 | $8.42 | $8.33 | $8.40 | $7.92 | 4,041,200 |
| 2022-06-24 | $8.38 | $8.41 | $8.31 | $8.38 | $7.90 | 4,124,770 |
| 2022-06-23 | $8.35 | $8.39 | $8.27 | $8.38 | $7.90 | 6,270,890 |
| 2022-06-22 | $8.47 | $8.47 | $8.32 | $8.35 | $7.87 | 4,398,070 |
| 2022-06-21 | $8.41 | $8.48 | $8.35 | $8.46 | $7.97 | 6,857,800 |
| 2022-06-20 | $8.30 | $8.42 | $8.26 | $8.38 | $7.90 | 5,554,400 |
| 2022-06-17 | $8.22 | $8.30 | $8.21 | $8.27 | $7.79 | 4,810,770 |
| 2022-06-16 | $8.35 | $8.38 | $8.22 | $8.23 | $7.75 | 5,035,000 |
| 2022-06-15 | $8.33 | $8.41 | $8.30 | $8.35 | $7.87 | 5,615,510 |
| 2022-06-14 | $8.20 | $8.33 | $8.12 | $8.33 | $7.85 | 5,314,000 |
| 2022-06-13 | $8.29 | $8.31 | $8.18 | $8.23 | $7.75 | 5,600,500 |
| 2022-06-10 | $8.21 | $8.34 | $8.19 | $8.31 | $7.83 | 5,866,880 |
| 2022-06-09 | $8.23 | $8.28 | $8.19 | $8.23 | $7.75 | 5,237,960 |
| 2022-06-08 | $8.22 | $8.27 | $8.15 | $8.25 | $7.77 | 6,528,810 |
| 2022-06-07 | $8.13 | $8.21 | $8.08 | $8.19 | $7.72 | 8,155,510 |
| 2022-06-06 | $8.36 | $8.39 | $8.11 | $8.13 | $7.66 | 11,843,760 |
| 2022-06-02 | $8.41 | $8.41 | $8.33 | $8.37 | $7.89 | 4,925,750 |
| 2022-06-01 | $8.41 | $8.45 | $8.36 | $8.41 | $7.92 | 4,692,460 |
| 2022-05-31 | $8.38 | $8.47 | $8.32 | $8.44 | $7.95 | 5,322,280 |
| 2022-05-30 | $8.31 | $8.41 | $8.29 | $8.38 | $7.90 | 7,043,940 |
| 2022-05-27 | $8.31 | $8.33 | $8.24 | $8.31 | $7.83 | 5,626,730 |
| 2022-05-26 | $8.20 | $8.32 | $8.18 | $8.31 | $7.83 | 6,567,690 |
| 2022-05-25 | $8.08 | $8.22 | $8.05 | $8.20 | $7.73 | 6,057,370 |
| 2022-05-24 | $8.27 | $8.32 | $8.08 | $8.09 | $7.62 | 4,819,490 |
| 2022-05-23 | $8.23 | $8.28 | $8.18 | $8.27 | $7.79 | 5,637,730 |
| 2022-05-20 | $8.25 | $8.31 | $8.18 | $8.21 | $7.74 | 6,416,500 |
| 2022-05-19 | $8.18 | $8.26 | $8.13 | $8.25 | $7.77 | 5,711,280 |
| 2022-05-18 | $8.16 | $8.26 | $8.14 | $8.25 | $7.77 | 5,419,020 |
| 2022-05-17 | $8.10 | $8.18 | $8.05 | $8.16 | $7.69 | 6,554,360 |
| 2022-05-16 | $8.11 | $8.13 | $8.01 | $8.09 | $7.62 | 4,450,400 |
| 2022-05-13 | $7.99 | $8.11 | $7.96 | $8.08 | $7.61 | 8,601,770 |
| 2022-05-12 | $7.94 | $7.98 | $7.87 | $7.97 | $7.51 | 6,985,580 |
| 2022-05-11 | $8.00 | $8.02 | $7.91 | $7.95 | $7.49 | 9,567,260 |
| 2022-05-10 | $8.03 | $8.05 | $7.95 | $7.99 | $7.53 | 6,059,620 |
| 2022-05-09 | $7.97 | $8.08 | $7.92 | $8.05 | $7.59 | 4,081,050 |
| 2022-05-06 | $8.10 | $8.10 | $7.95 | $7.96 | $7.50 | 4,427,490 |
| 2022-05-05 | $8.11 | $8.20 | $8.10 | $8.15 | $7.68 | 6,229,840 |
| 2022-05-04 | $8.16 | $8.16 | $8.16 | $8.16 | $7.69 | 0 |
| 2022-05-03 | $8.16 | $8.16 | $8.16 | $8.16 | $7.69 | 0 |
| 2022-04-29 | $8.16 | $8.19 | $8.01 | $8.16 | $7.69 | 6,731,890 |
| 2022-04-28 | $8.14 | $8.20 | $8.07 | $8.17 | $7.70 | 5,211,760 |
| 2022-04-27 | $7.93 | $8.17 | $7.84 | $8.15 | $7.68 | 7,668,140 |
| 2022-04-26 | $8.16 | $8.17 | $7.91 | $7.95 | $7.49 | 9,009,200 |
| 2022-04-25 | $8.27 | $8.30 | $8.14 | $8.15 | $7.68 | 8,969,330 |
| 2022-04-22 | $8.23 | $8.35 | $8.18 | $8.33 | $7.85 | 6,211,120 |
| 2022-04-21 | $8.41 | $8.41 | $8.22 | $8.24 | $7.76 | 8,163,900 |
| 2022-04-20 | $8.49 | $8.53 | $8.37 | $8.39 | $7.91 | 5,028,000 |
| 2022-04-19 | $8.41 | $8.52 | $8.36 | $8.51 | $8.02 | 5,974,090 |
| 2022-04-18 | $8.47 | $8.50 | $8.38 | $8.44 | $7.95 | 4,219,240 |
| 2022-04-15 | $8.52 | $8.56 | $8.46 | $8.49 | $8.00 | 4,145,300 |
| 2022-04-14 | $8.53 | $8.58 | $8.46 | $8.54 | $8.05 | 5,117,060 |
| 2022-04-13 | $8.57 | $8.61 | $8.50 | $8.50 | $8.01 | 5,721,940 |
| 2022-04-12 | $8.45 | $8.61 | $8.39 | $8.61 | $8.11 | 10,512,310 |
| 2022-04-11 | $8.56 | $8.57 | $8.39 | $8.41 | $7.92 | 12,824,730 |
| 2022-04-08 | $8.54 | $8.58 | $8.44 | $8.57 | $8.08 | 9,366,600 |
| 2022-04-07 | $8.61 | $8.64 | $8.51 | $8.51 | $8.02 | 6,274,500 |
| 2022-04-06 | $8.50 | $8.61 | $8.49 | $8.60 | $8.10 | 7,217,630 |
| 2022-04-05 | $8.53 | $8.53 | $8.53 | $8.53 | $8.04 | 0 |
| 2022-04-04 | $8.53 | $8.53 | $8.53 | $8.53 | $8.04 | 0 |
| 2022-04-01 | $8.40 | $8.55 | $8.38 | $8.53 | $8.04 | 6,333,780 |
| 2022-03-31 | $8.39 | $8.47 | $8.36 | $8.41 | $7.92 | 6,201,420 |
| 2022-03-30 | $8.38 | $8.42 | $8.36 | $8.39 | $7.91 | 5,029,780 |
| 2022-03-29 | $8.39 | $8.43 | $8.31 | $8.38 | $7.90 | 6,153,080 |
| 2022-03-28 | $8.30 | $8.41 | $8.20 | $8.40 | $7.92 | 11,248,070 |
| 2022-03-25 | $8.33 | $8.38 | $8.27 | $8.32 | $7.84 | 5,239,600 |
| 2022-03-24 | $8.38 | $8.45 | $8.30 | $8.34 | $7.86 | 8,892,830 |
| 2022-03-23 | $8.46 | $8.50 | $8.37 | $8.39 | $7.91 | 9,017,700 |
| 2022-03-22 | $8.37 | $8.51 | $8.33 | $8.47 | $7.98 | 7,418,900 |
| 2022-03-21 | $8.39 | $8.42 | $8.32 | $8.37 | $7.89 | 5,685,460 |
| 2022-03-18 | $8.31 | $8.44 | $8.17 | $8.37 | $7.89 | 10,848,080 |
| 2022-03-17 | $8.41 | $8.48 | $8.30 | $8.32 | $7.84 | 8,223,900 |
| 2022-03-16 | $8.36 | $8.43 | $8.11 | $8.42 | $7.93 | 9,473,820 |
| 2022-03-15 | $8.60 | $8.60 | $8.24 | $8.25 | $7.77 | 11,354,710 |
| 2022-03-14 | $8.66 | $8.77 | $8.59 | $8.61 | $8.11 | 6,326,020 |
| 2022-03-11 | $8.57 | $8.71 | $8.46 | $8.70 | $8.20 | 5,388,150 |
| 2022-03-10 | $8.63 | $8.73 | $8.55 | $8.61 | $8.11 | 7,588,730 |
| 2022-03-09 | $8.79 | $8.81 | $8.34 | $8.56 | $8.07 | 9,153,040 |
| 2022-03-08 | $9.00 | $9.02 | $8.72 | $8.78 | $8.27 | 8,879,720 |
| 2022-03-07 | $9.06 | $9.09 | $8.97 | $9.00 | $8.48 | 6,676,480 |
| 2022-03-04 | $9.00 | $9.20 | $8.95 | $9.10 | $8.57 | 10,404,360 |
| 2022-03-03 | $8.97 | $9.04 | $8.92 | $9.01 | $8.49 | 6,079,340 |
| 2022-03-02 | $8.87 | $8.98 | $8.82 | $8.95 | $8.43 | 5,896,920 |
| 2022-03-01 | $8.85 | $8.94 | $8.82 | $8.87 | $8.36 | 7,647,270 |
| 2022-02-28 | $8.92 | $8.92 | $8.81 | $8.85 | $8.34 | 3,973,390 |
| 2022-02-25 | $8.92 | $8.99 | $8.84 | $8.88 | $8.37 | 5,184,170 |
| 2022-02-24 | $9.03 | $9.05 | $8.85 | $8.90 | $8.39 | 7,492,370 |
| 2022-02-23 | $9.10 | $9.17 | $9.00 | $9.00 | $8.48 | 7,835,970 |
| 2022-02-22 | $9.10 | $9.15 | $9.06 | $9.14 | $8.61 | 4,654,990 |
| 2022-02-21 | $9.22 | $9.25 | $9.08 | $9.12 | $8.59 | 6,113,650 |
| 2022-02-18 | $9.18 | $9.25 | $9.17 | $9.21 | $8.68 | 3,560,600 |
| 2022-02-17 | $9.26 | $9.29 | $9.15 | $9.22 | $8.69 | 4,379,260 |
| 2022-02-16 | $9.07 | $9.28 | $9.02 | $9.25 | $8.72 | 7,653,330 |
| 2022-02-15 | $9.15 | $9.23 | $9.00 | $9.06 | $8.54 | 6,673,270 |
| 2022-02-14 | $9.36 | $9.40 | $9.09 | $9.17 | $8.64 | 11,580,560 |
| 2022-02-11 | $9.48 | $9.51 | $9.34 | $9.36 | $8.82 | 7,837,160 |
| 2022-02-10 | $9.25 | $9.52 | $9.20 | $9.51 | $8.96 | 12,388,390 |
| 2022-02-09 | $9.43 | $9.50 | $9.20 | $9.22 | $8.69 | 12,509,800 |
| 2022-02-08 | $9.12 | $9.50 | $9.08 | $9.44 | $8.90 | 18,149,560 |
| 2022-02-07 | $9.00 | $9.15 | $8.88 | $9.12 | $8.59 | 12,564,510 |
| 2022-02-04 | $8.97 | $8.97 | $8.97 | $8.97 | $8.45 | 0 |
| 2022-02-03 | $8.97 | $8.97 | $8.97 | $8.97 | $8.45 | 0 |
| 2022-02-02 | $8.97 | $8.97 | $8.97 | $8.97 | $8.45 | 0 |
| 2022-02-01 | $8.97 | $8.97 | $8.97 | $8.97 | $8.45 | 0 |
| 2022-01-28 | $8.88 | $8.98 | $8.85 | $8.97 | $8.45 | 9,299,000 |
| 2022-01-27 | $8.80 | $8.90 | $8.72 | $8.86 | $8.35 | 7,182,130 |
| 2022-01-26 | $8.76 | $8.82 | $8.75 | $8.78 | $8.27 | 4,401,890 |
| 2022-01-25 | $8.77 | $8.90 | $8.75 | $8.78 | $8.27 | 8,541,870 |
| 2022-01-24 | $8.76 | $8.83 | $8.73 | $8.79 | $8.28 | 4,875,510 |
| 2022-01-21 | $8.77 | $8.84 | $8.74 | $8.78 | $8.27 | 4,400,380 |
| 2022-01-20 | $8.74 | $8.83 | $8.74 | $8.79 | $8.28 | 4,723,220 |
| 2022-01-19 | $8.62 | $8.81 | $8.59 | $8.75 | $8.24 | 7,839,090 |
| 2022-01-18 | $8.59 | $8.68 | $8.54 | $8.63 | $8.13 | 5,079,260 |
| 2022-01-17 | $8.65 | $8.69 | $8.56 | $8.57 | $8.08 | 5,998,150 |
| 2022-01-14 | $8.80 | $8.80 | $8.60 | $8.65 | $8.15 | 6,049,700 |
| 2022-01-13 | $8.78 | $8.85 | $8.78 | $8.81 | $8.30 | 3,783,830 |
| 2022-01-12 | $8.86 | $8.86 | $8.69 | $8.82 | $8.31 | 6,540,920 |
| 2022-01-11 | $8.82 | $8.89 | $8.77 | $8.83 | $8.32 | 5,724,170 |
| 2022-01-10 | $8.83 | $8.93 | $8.79 | $8.82 | $8.31 | 6,960,660 |
| 2022-01-07 | $8.81 | $8.88 | $8.78 | $8.85 | $8.34 | 5,217,920 |
| 2022-01-06 | $8.78 | $8.84 | $8.76 | $8.80 | $8.29 | 6,226,620 |
| 2022-01-05 | $8.72 | $8.81 | $8.70 | $8.80 | $8.29 | 7,676,410 |
| 2022-01-04 | $8.62 | $8.77 | $8.60 | $8.74 | $8.24 | 7,469,340 |
| 2022-01-03 | $8.62 | $8.62 | $8.62 | $8.62 | $8.12 | 0 |
| 2021-12-31 | $8.60 | $8.63 | $8.56 | $8.62 | $8.12 | 5,091,490 |
| 2021-12-30 | $8.59 | $8.64 | $8.56 | $8.60 | $8.10 | 4,335,300 |
| 2021-12-29 | $8.58 | $8.59 | $8.52 | $8.57 | $8.08 | 4,314,630 |
| 2021-12-28 | $8.58 | $8.62 | $8.53 | $8.55 | $8.06 | 3,016,370 |
| 2021-12-27 | $8.55 | $8.58 | $8.53 | $8.58 | $8.08 | 3,180,790 |
| 2021-12-24 | $8.60 | $8.60 | $8.53 | $8.54 | $8.05 | 3,193,800 |
| 2021-12-23 | $8.64 | $8.64 | $8.57 | $8.60 | $8.10 | 3,166,820 |
| 2021-12-22 | $8.65 | $8.65 | $8.58 | $8.61 | $8.11 | 3,857,870 |
| 2021-12-21 | $8.58 | $8.64 | $8.54 | $8.59 | $8.09 | 3,703,310 |
| 2021-12-20 | $8.58 | $8.60 | $8.52 | $8.55 | $8.06 | 4,249,450 |
| 2021-12-17 | $8.53 | $8.57 | $8.50 | $8.53 | $8.04 | 3,473,750 |
| 2021-12-16 | $8.53 | $8.56 | $8.48 | $8.52 | $8.03 | 3,691,810 |
| 2021-12-15 | $8.52 | $8.55 | $8.51 | $8.51 | $8.02 | 2,508,870 |
| 2021-12-14 | $8.58 | $8.62 | $8.52 | $8.53 | $8.04 | 4,035,710 |
| 2021-12-13 | $8.59 | $8.66 | $8.55 | $8.57 | $8.08 | 7,837,140 |
| 2021-12-10 | $8.62 | $8.70 | $8.51 | $8.51 | $8.02 | 13,597,290 |
| 2021-12-09 | $8.48 | $8.65 | $8.47 | $8.63 | $8.13 | 11,946,270 |
| 2021-12-08 | $8.55 | $8.56 | $8.43 | $8.46 | $7.97 | 11,003,980 |
| 2021-12-07 | $8.47 | $8.59 | $8.45 | $8.54 | $8.05 | 6,841,770 |
| 2021-12-06 | $8.52 | $8.54 | $8.42 | $8.44 | $7.95 | 8,084,900 |
| 2021-12-03 | $8.52 | $8.52 | $8.52 | $8.52 | $8.03 | 7,246,420 |
| 2021-12-02 | $8.43 | $8.43 | $8.43 | $8.43 | $7.94 | 8,917,540 |
| 2021-12-01 | $8.34 | $8.46 | $8.33 | $8.45 | $7.96 | 5,661,740 |
| 2021-11-30 | $8.35 | $8.41 | $8.35 | $8.35 | $7.87 | 4,578,620 |
| 2021-11-29 | $8.33 | $8.39 | $8.31 | $8.39 | $7.91 | 4,814,130 |
| 2021-11-26 | $8.44 | $8.46 | $8.36 | $8.39 | $7.91 | 3,737,930 |
| 2021-11-25 | $8.45 | $8.48 | $8.42 | $8.43 | $7.94 | 2,871,260 |
| 2021-11-24 | $8.44 | $8.48 | $8.40 | $8.45 | $7.96 | 4,084,400 |
| 2021-11-23 | $8.41 | $8.47 | $8.39 | $8.42 | $7.93 | 3,825,310 |
| 2021-11-22 | $8.52 | $8.53 | $8.39 | $8.41 | $7.92 | 5,190,520 |
| 2021-11-19 | $8.44 | $8.53 | $8.40 | $8.50 | $8.01 | 5,677,480 |
| 2021-11-18 | $8.41 | $8.45 | $8.38 | $8.43 | $7.94 | 4,756,490 |
| 2021-11-17 | $8.40 | $8.43 | $8.36 | $8.40 | $7.92 | 3,520,100 |
| 2021-11-16 | $8.34 | $8.41 | $8.34 | $8.40 | $7.92 | 4,737,850 |
| 2021-11-15 | $8.31 | $8.36 | $8.28 | $8.36 | $7.88 | 3,664,710 |
| 2021-11-12 | $8.34 | $8.34 | $8.28 | $8.31 | $7.83 | 4,074,230 |
| 2021-11-11 | $8.24 | $8.38 | $8.23 | $8.31 | $7.83 | 6,053,290 |
| 2021-11-10 | $8.25 | $8.27 | $8.20 | $8.25 | $7.77 | 4,343,590 |
| 2021-11-09 | $8.23 | $8.28 | $8.22 | $8.26 | $7.78 | 3,394,490 |
| 2021-11-08 | $8.25 | $8.29 | $8.20 | $8.22 | $7.75 | 5,292,300 |
| 2021-11-05 | $8.25 | $8.25 | $8.25 | $8.25 | $7.77 | 5,385,430 |
| 2021-11-04 | $8.30 | $8.33 | $8.22 | $8.25 | $7.77 | 6,720,840 |
| 2021-11-03 | $8.31 | $8.37 | $8.28 | $8.30 | $7.82 | 6,502,160 |
| 2021-11-02 | $8.36 | $8.38 | $8.25 | $8.30 | $7.82 | 9,290,790 |
| 2021-11-01 | $8.47 | $8.49 | $8.36 | $8.37 | $7.89 | 9,045,940 |
| 2021-10-29 | $8.39 | $8.50 | $8.37 | $8.50 | $8.01 | 5,008,700 |
| 2021-10-28 | $8.37 | $8.44 | $8.35 | $8.38 | $7.90 | 4,833,900 |
| 2021-10-27 | $8.49 | $8.50 | $8.37 | $8.38 | $7.90 | 6,452,550 |
| 2021-10-26 | $8.56 | $8.56 | $8.49 | $8.50 | $8.01 | 3,386,900 |
| 2021-10-25 | $8.60 | $8.62 | $8.49 | $8.54 | $8.05 | 5,641,270 |
| 2021-10-22 | $8.56 | $8.62 | $8.51 | $8.62 | $8.12 | 4,422,000 |
| 2021-10-21 | $8.55 | $8.62 | $8.52 | $8.55 | $8.06 | 4,585,980 |
| 2021-10-20 | $8.60 | $8.67 | $8.50 | $8.54 | $8.05 | 4,971,400 |
| 2021-10-19 | $8.48 | $8.63 | $8.43 | $8.60 | $8.10 | 6,065,830 |
| 2021-10-18 | $8.49 | $8.50 | $8.42 | $8.46 | $7.97 | 6,893,650 |
| 2021-10-15 | $8.56 | $8.62 | $8.50 | $8.50 | $8.01 | 5,337,630 |
| 2021-10-14 | $8.69 | $8.69 | $8.56 | $8.58 | $8.08 | 5,991,200 |
| 2021-10-13 | $8.77 | $8.78 | $8.63 | $8.66 | $8.16 | 7,020,700 |
| 2021-10-12 | $8.82 | $8.84 | $8.70 | $8.74 | $8.24 | 7,048,630 |
| 2021-10-11 | $8.84 | $8.95 | $8.81 | $8.87 | $8.36 | 6,943,190 |
| 2021-10-08 | $8.73 | $8.90 | $8.73 | $8.85 | $8.34 | 7,799,900 |
| 2021-10-07 | $8.72 | $8.72 | $8.72 | $8.72 | $8.22 | 0 |
| 2021-10-06 | $8.72 | $8.72 | $8.72 | $8.72 | $8.22 | 0 |
| 2021-09-30 | $8.77 | $8.79 | $8.67 | $8.72 | $8.22 | 6,570,900 |
| 2021-09-29 | $8.75 | $8.79 | $8.70 | $8.74 | $8.24 | 7,027,980 |
| 2021-09-28 | $8.93 | $8.93 | $8.75 | $8.80 | $8.29 | 9,761,230 |
| 2021-09-27 | $8.98 | $9.03 | $8.78 | $8.92 | $8.41 | 10,017,530 |
| 2021-09-24 | $8.99 | $9.11 | $8.95 | $8.99 | $8.47 | 10,918,220 |
| 2021-09-23 | $9.03 | $9.12 | $8.91 | $8.98 | $8.46 | 10,441,130 |
| 2021-09-22 | $8.63 | $9.02 | $8.58 | $8.99 | $8.47 | 13,447,500 |
| 2021-09-21 | $8.69 | $8.69 | $8.69 | $8.69 | $8.19 | 0 |
| 2021-09-20 | $8.69 | $8.69 | $8.69 | $8.69 | $8.19 | 0 |
| 2021-09-17 | $8.70 | $8.71 | $8.63 | $8.69 | $8.19 | 8,418,720 |
| 2021-09-16 | $8.71 | $8.80 | $8.68 | $8.69 | $8.19 | 7,848,690 |
| 2021-09-15 | $8.86 | $8.88 | $8.67 | $8.69 | $8.19 | 12,610,230 |
| 2021-09-14 | $9.08 | $9.12 | $8.86 | $8.89 | $8.38 | 9,451,910 |
| 2021-09-13 | $8.94 | $9.15 | $8.88 | $9.07 | $8.55 | 11,068,960 |
| 2021-09-10 | $9.02 | $9.15 | $8.91 | $8.98 | $8.46 | 12,612,810 |
| 2021-09-09 | $8.83 | $9.01 | $8.82 | $8.98 | $8.46 | 11,901,790 |
| 2021-09-08 | $8.87 | $8.87 | $8.79 | $8.83 | $8.32 | 11,386,500 |
| 2021-09-07 | $8.78 | $8.84 | $8.74 | $8.80 | $8.29 | 10,359,130 |
| 2021-09-06 | $8.66 | $8.85 | $8.65 | $8.78 | $8.27 | 12,313,480 |
| 2021-09-03 | $8.63 | $8.66 | $8.58 | $8.64 | $8.14 | 9,902,740 |
| 2021-09-02 | $8.64 | $8.67 | $8.58 | $8.61 | $8.11 | 8,590,190 |
| 2021-09-01 | $8.65 | $8.74 | $8.56 | $8.64 | $8.14 | 14,259,240 |
| 2021-08-31 | $8.61 | $8.66 | $8.53 | $8.62 | $8.12 | 7,782,920 |
| 2021-08-30 | $8.64 | $8.72 | $8.55 | $8.59 | $8.09 | 9,517,330 |
| 2021-08-27 | $8.66 | $8.77 | $8.57 | $8.58 | $8.08 | 8,757,480 |
| 2021-08-26 | $8.71 | $8.80 | $8.62 | $8.62 | $8.12 | 7,093,230 |
| 2021-08-25 | $8.65 | $8.83 | $8.63 | $8.71 | $8.21 | 7,641,710 |
| 2021-08-24 | $8.66 | $8.71 | $8.61 | $8.67 | $8.17 | 5,891,600 |
| 2021-08-23 | $8.68 | $8.77 | $8.63 | $8.65 | $8.15 | 5,777,310 |
| 2021-08-20 | $8.60 | $8.73 | $8.53 | $8.65 | $8.15 | 5,354,600 |
| 2021-08-19 | $8.60 | $8.80 | $8.58 | $8.64 | $8.14 | 10,112,080 |
| 2021-08-18 | $8.64 | $8.66 | $8.51 | $8.60 | $8.10 | 10,059,900 |
| 2021-08-17 | $8.34 | $8.65 | $8.31 | $8.64 | $8.14 | 16,893,630 |
| 2021-08-16 | $8.27 | $8.35 | $8.26 | $8.32 | $7.84 | 4,709,360 |
| 2021-08-13 | $8.35 | $8.37 | $8.25 | $8.30 | $7.82 | 6,751,240 |
| 2021-08-12 | $8.39 | $8.41 | $8.34 | $8.34 | $7.86 | 5,255,650 |
| 2021-08-11 | $8.45 | $8.53 | $8.35 | $8.38 | $7.90 | 8,455,920 |
| 2021-08-10 | $8.47 | $8.53 | $8.40 | $8.44 | $7.95 | 5,471,390 |
| 2021-08-09 | $8.40 | $8.51 | $8.40 | $8.47 | $7.98 | 4,865,130 |
| 2021-08-06 | $8.42 | $8.43 | $8.32 | $8.40 | $7.92 | 5,481,660 |
| 2021-08-05 | $8.42 | $8.43 | $8.31 | $8.38 | $7.90 | 7,874,760 |
| 2021-08-04 | $8.48 | $8.51 | $8.43 | $8.44 | $7.95 | 5,420,110 |
| 2021-08-03 | $8.60 | $8.60 | $8.44 | $8.46 | $7.97 | 10,386,070 |
| 2021-08-02 | $8.58 | $8.74 | $8.47 | $8.61 | $8.11 | 11,345,740 |
| 2021-07-30 | $8.76 | $8.76 | $8.58 | $8.61 | $8.11 | 6,173,650 |
| 2021-07-29 | $8.81 | $8.87 | $8.69 | $8.72 | $8.22 | 6,034,420 |
| 2021-07-28 | $8.71 | $8.83 | $8.62 | $8.82 | $8.31 | 7,180,980 |
| 2021-07-27 | $8.83 | $8.91 | $8.62 | $8.71 | $8.21 | 7,763,530 |
| 2021-07-26 | $8.87 | $8.89 | $8.75 | $8.80 | $8.29 | 6,943,150 |
| 2021-07-23 | $8.93 | $8.96 | $8.83 | $8.89 | $8.38 | 4,771,650 |
| 2021-07-22 | $9.00 | $9.03 | $8.91 | $8.92 | $8.41 | 4,424,300 |
| 2021-07-21 | $9.00 | $9.06 | $8.92 | $9.00 | $8.48 | 5,409,110 |
| 2021-07-20 | $8.98 | $9.06 | $8.93 | $9.00 | $8.48 | 3,124,970 |
| 2021-07-19 | $8.91 | $9.05 | $8.91 | $9.04 | $8.52 | 4,425,070 |
| 2021-07-16 | $8.98 | $9.05 | $8.91 | $8.93 | $8.41 | 5,176,090 |
| 2021-07-15 | $9.10 | $9.11 | $8.97 | $9.01 | $8.49 | 6,244,690 |
| 2021-07-14 | $9.51 | $9.54 | $9.35 | $9.52 | $8.53 | 7,162,880 |
| 2021-07-13 | $9.49 | $9.56 | $9.45 | $9.50 | $8.52 | 3,958,300 |
| 2021-07-12 | $9.70 | $9.74 | $9.40 | $9.50 | $8.52 | 7,949,500 |
| 2021-07-09 | $9.74 | $9.80 | $9.63 | $9.66 | $8.66 | 5,172,420 |
| 2021-07-08 | $9.77 | $9.80 | $9.68 | $9.78 | $8.77 | 4,728,800 |
| 2021-07-07 | $9.77 | $9.82 | $9.67 | $9.74 | $8.73 | 5,520,670 |
| 2021-07-06 | $9.61 | $9.86 | $9.56 | $9.82 | $8.80 | 7,421,120 |
| 2021-07-05 | $9.72 | $9.78 | $9.56 | $9.63 | $8.63 | 4,990,800 |
| 2021-07-02 | $9.75 | $9.87 | $9.71 | $9.74 | $8.73 | 5,331,050 |
| 2021-07-01 | $9.78 | $9.81 | $9.72 | $9.76 | $8.75 | 2,745,940 |
| 2021-06-30 | $9.74 | $9.80 | $9.71 | $9.76 | $8.75 | 2,427,470 |
| 2021-06-29 | $9.71 | $9.80 | $9.64 | $9.75 | $8.74 | 4,499,290 |
| 2021-06-28 | $9.90 | $9.90 | $9.65 | $9.70 | $8.70 | 8,777,180 |
| 2021-06-25 | $9.90 | $9.91 | $9.84 | $9.88 | $8.86 | 3,172,060 |
| 2021-06-24 | $9.96 | $10.02 | $9.79 | $9.87 | $8.85 | 6,891,170 |
| 2021-06-23 | $9.90 | $10.04 | $9.85 | $10.01 | $8.97 | 4,061,230 |
| 2021-06-22 | $9.84 | $10.00 | $9.78 | $9.90 | $8.88 | 6,052,010 |
| 2021-06-21 | $9.98 | $10.03 | $9.80 | $9.81 | $8.79 | 7,260,820 |
| 2021-06-18 | $10.06 | $10.10 | $10.01 | $10.02 | $8.98 | 3,751,120 |
| 2021-06-17 | $10.19 | $10.19 | $10.05 | $10.07 | $9.03 | 3,939,760 |
| 2021-06-16 | $10.08 | $10.18 | $9.94 | $10.14 | $9.09 | 7,179,820 |
| 2021-06-15 | $10.27 | $10.34 | $10.05 | $10.05 | $9.01 | 12,411,530 |
| 2021-06-14 | $10.23 | $10.23 | $10.23 | $10.23 | $9.17 | 0 |
| 2021-06-11 | $10.04 | $10.26 | $9.99 | $10.23 | $9.17 | 12,819,950 |
| 2021-06-10 | $10.04 | $10.12 | $9.99 | $10.02 | $8.98 | 6,273,170 |
| 2021-06-09 | $10.14 | $10.19 | $10.00 | $10.04 | $9.00 | 7,728,880 |
| 2021-06-08 | $9.99 | $10.24 | $9.95 | $10.15 | $9.10 | 10,698,340 |
| 2021-06-07 | $9.95 | $10.03 | $9.91 | $9.95 | $8.92 | 6,297,700 |
| 2021-06-04 | $9.86 | $10.01 | $9.82 | $9.95 | $8.92 | 6,393,850 |
| 2021-06-03 | $9.95 | $10.00 | $9.85 | $9.88 | $8.86 | 5,676,810 |
| 2021-06-02 | $9.98 | $10.08 | $9.93 | $9.96 | $8.93 | 5,849,360 |
| 2021-06-01 | $10.03 | $10.15 | $9.92 | $9.95 | $8.92 | 7,725,430 |
| 2021-05-31 | $9.99 | $10.07 | $9.89 | $10.05 | $9.01 | 6,547,340 |
| 2021-05-28 | $9.97 | $10.00 | $9.91 | $9.97 | $8.94 | 4,142,400 |
| 2021-05-27 | $9.88 | $10.02 | $9.81 | $9.98 | $8.95 | 7,471,460 |
| 2021-05-26 | $9.90 | $9.96 | $9.73 | $9.89 | $8.87 | 8,748,730 |
| 2021-05-25 | $9.85 | $9.98 | $9.79 | $9.95 | $8.92 | 6,471,910 |
| 2021-05-24 | $10.01 | $10.08 | $9.85 | $9.90 | $8.88 | 5,259,630 |
| 2021-05-21 | $10.04 | $10.15 | $9.96 | $9.97 | $8.94 | 4,122,390 |
| 2021-05-20 | $10.04 | $10.08 | $9.87 | $10.01 | $8.97 | 5,801,870 |
| 2021-05-19 | $10.08 | $10.10 | $9.89 | $10.04 | $9.00 | 5,232,300 |
| 2021-05-18 | $10.27 | $10.28 | $10.01 | $10.09 | $9.05 | 5,754,500 |
| 2021-05-17 | $10.35 | $10.39 | $10.15 | $10.21 | $9.15 | 6,700,340 |
| 2021-05-14 | $10.39 | $10.40 | $10.25 | $10.34 | $9.27 | 3,091,040 |
| 2021-05-13 | $10.34 | $10.44 | $10.22 | $10.40 | $9.32 | 3,716,700 |
| 2021-05-12 | $10.51 | $10.53 | $10.21 | $10.34 | $9.27 | 6,896,450 |
| 2021-05-11 | $10.29 | $10.60 | $10.18 | $10.53 | $9.44 | 10,867,070 |
| 2021-05-10 | $10.39 | $10.52 | $10.19 | $10.25 | $9.19 | 6,049,580 |
| 2021-05-07 | $10.38 | $10.50 | $10.36 | $10.40 | $9.32 | 5,113,550 |
| 2021-05-06 | $10.27 | $10.58 | $10.22 | $10.39 | $9.31 | 8,953,960 |
| 2021-05-05 | $10.25 | $10.25 | $10.25 | $10.25 | $9.19 | 0 |
| 2021-05-04 | $10.25 | $10.25 | $10.25 | $10.25 | $9.19 | 0 |
| 2021-04-30 | $10.08 | $10.32 | $10.04 | $10.25 | $9.19 | 8,462,780 |
| 2021-04-29 | $9.75 | $10.07 | $9.73 | $10.06 | $9.02 | 8,101,690 |
| 2021-04-28 | $9.89 | $9.89 | $9.65 | $9.69 | $8.69 | 7,958,040 |
| 2021-04-27 | $9.89 | $9.92 | $9.78 | $9.92 | $8.89 | 3,094,730 |
| 2021-04-26 | $10.07 | $10.09 | $9.84 | $9.86 | $8.84 | 5,261,700 |
| 2021-04-23 | $9.99 | $10.10 | $9.94 | $10.07 | $9.03 | 3,448,530 |
| 2021-04-22 | $10.01 | $10.08 | $9.92 | $10.01 | $8.97 | 3,562,210 |
| 2021-04-21 | $10.00 | $10.00 | $9.91 | $9.99 | $8.96 | 2,212,770 |
| 2021-04-20 | $10.09 | $10.09 | $9.96 | $10.00 | $8.97 | 3,293,390 |
| 2021-04-19 | $10.14 | $10.15 | $9.94 | $10.11 | $9.06 | 6,012,540 |
| 2021-04-16 | $9.99 | $10.20 | $9.94 | $10.15 | $9.10 | 7,460,830 |
| 2021-04-15 | $9.95 | $10.07 | $9.86 | $9.97 | $8.94 | 4,431,070 |
| 2021-04-14 | $9.94 | $9.95 | $9.81 | $9.91 | $8.88 | 3,494,870 |
| 2021-04-13 | $9.97 | $10.04 | $9.86 | $9.96 | $8.93 | 5,824,900 |
| 2021-04-12 | $9.70 | $9.98 | $9.63 | $9.97 | $8.94 | 7,859,530 |
| 2021-04-09 | $9.73 | $9.77 | $9.64 | $9.73 | $8.72 | 3,773,700 |
| 2021-04-08 | $9.74 | $9.80 | $9.68 | $9.77 | $8.76 | 2,830,020 |
| 2021-04-07 | $9.80 | $9.95 | $9.73 | $9.80 | $8.79 | 4,649,040 |
| 2021-04-06 | $9.73 | $9.82 | $9.67 | $9.80 | $8.79 | 5,380,620 |
| 2021-04-05 | $9.73 | $9.73 | $9.73 | $9.73 | $8.72 | 0 |
| 2021-04-02 | $9.80 | $9.92 | $9.69 | $9.73 | $8.72 | 5,656,230 |
| 2021-04-01 | $9.97 | $9.97 | $9.78 | $9.78 | $8.77 | 5,116,010 |
| 2021-03-31 | $9.98 | $10.03 | $9.90 | $9.95 | $8.92 | 6,150,400 |
| 2021-03-30 | $9.97 | $10.00 | $9.80 | $9.98 | $8.95 | 7,201,760 |
| 2021-03-29 | $9.80 | $10.30 | $9.75 | $9.94 | $8.91 | 13,582,930 |
| 2021-03-26 | $9.70 | $9.88 | $9.65 | $9.80 | $8.79 | 8,154,940 |
| 2021-03-25 | $9.65 | $9.70 | $9.55 | $9.68 | $8.68 | 4,833,750 |
| 2021-03-24 | $9.63 | $9.72 | $9.55 | $9.66 | $8.66 | 6,191,180 |
| 2021-03-23 | $9.62 | $9.75 | $9.59 | $9.64 | $8.64 | 7,057,510 |
| 2021-03-22 | $9.52 | $9.74 | $9.49 | $9.62 | $8.62 | 8,198,930 |
| 2021-03-19 | $9.41 | $9.58 | $9.39 | $9.55 | $8.56 | 8,750,120 |
| 2021-03-18 | $9.52 | $9.60 | $9.40 | $9.46 | $8.48 | 8,442,700 |
| 2021-03-17 | $9.65 | $9.72 | $9.36 | $9.60 | $8.61 | 11,063,440 |
| 2021-03-16 | $9.61 | $9.70 | $9.55 | $9.68 | $8.68 | 7,401,880 |
| 2021-03-15 | $9.55 | $9.73 | $9.50 | $9.59 | $8.60 | 9,938,200 |
| 2021-03-12 | $9.50 | $9.62 | $9.40 | $9.54 | $8.55 | 9,205,390 |
| 2021-03-11 | $9.40 | $9.60 | $9.28 | $9.52 | $8.53 | 12,329,350 |
| 2021-03-10 | $9.30 | $9.51 | $9.28 | $9.42 | $8.45 | 7,419,160 |
| 2021-03-09 | $9.26 | $9.44 | $9.18 | $9.31 | $8.35 | 13,882,320 |
| 2021-03-08 | $9.18 | $9.39 | $9.14 | $9.25 | $8.29 | 13,092,450 |
| 2021-03-05 | $9.16 | $9.20 | $9.09 | $9.17 | $8.22 | 6,035,430 |
| 2021-03-04 | $9.20 | $9.27 | $9.15 | $9.16 | $8.21 | 8,208,230 |
| 2021-03-03 | $9.24 | $9.25 | $9.15 | $9.21 | $8.26 | 5,959,200 |
| 2021-03-02 | $9.25 | $9.28 | $9.19 | $9.24 | $8.28 | 6,767,590 |
| 2021-03-01 | $9.32 | $9.32 | $9.19 | $9.25 | $8.29 | 8,380,690 |
| 2021-02-26 | $9.29 | $9.39 | $9.20 | $9.30 | $8.34 | 10,956,700 |
| 2021-02-25 | $9.27 | $9.39 | $9.22 | $9.34 | $8.37 | 9,544,270 |
| 2021-02-24 | $9.30 | $9.37 | $9.16 | $9.24 | $8.28 | 8,899,590 |
| 2021-02-23 | $9.41 | $9.46 | $9.25 | $9.28 | $8.32 | 7,325,500 |
| 2021-02-22 | $9.34 | $9.41 | $9.26 | $9.35 | $8.38 | 8,609,070 |
| 2021-02-19 | $8.99 | $9.38 | $8.99 | $9.32 | $8.36 | 15,995,810 |
| 2021-02-18 | $8.99 | $9.05 | $8.85 | $9.03 | $8.10 | 10,582,550 |
| 2021-02-17 | $8.95 | $8.95 | $8.95 | $8.95 | $8.02 | 0 |
| 2021-02-16 | $8.95 | $8.95 | $8.95 | $8.95 | $8.02 | 0 |
| 2021-02-15 | $8.95 | $8.95 | $8.95 | $8.95 | $8.02 | 0 |
| 2021-02-12 | $8.95 | $8.95 | $8.95 | $8.95 | $8.02 | 0 |
| 2021-02-11 | $8.95 | $8.95 | $8.95 | $8.95 | $8.02 | 0 |
| 2021-02-10 | $8.96 | $8.99 | $8.89 | $8.95 | $8.02 | 6,980,840 |
| 2021-02-09 | $8.93 | $8.98 | $8.83 | $8.95 | $8.02 | 5,696,630 |
| 2021-02-08 | $8.94 | $9.07 | $8.93 | $8.94 | $8.01 | 6,525,890 |
| 2021-02-05 | $8.80 | $8.99 | $8.79 | $8.95 | $8.02 | 7,810,230 |
| 2021-02-04 | $8.81 | $8.95 | $8.60 | $8.88 | $7.96 | 10,960,260 |
| 2021-02-03 | $8.98 | $8.98 | $8.81 | $8.82 | $7.91 | 4,036,530 |
| 2021-02-02 | $8.94 | $9.01 | $8.86 | $8.95 | $8.02 | 4,949,640 |
| 2021-02-01 | $9.04 | $9.04 | $8.86 | $8.96 | $8.03 | 5,484,140 |
| 2021-01-29 | $9.03 | $9.10 | $8.90 | $9.00 | $8.07 | 6,592,420 |
| 2021-01-28 | $8.85 | $9.16 | $8.76 | $9.05 | $8.11 | 10,791,250 |
| 2021-01-27 | $8.90 | $8.97 | $8.79 | $8.82 | $7.91 | 5,173,790 |
| 2021-01-26 | $8.88 | $8.94 | $8.82 | $8.92 | $8.00 | 2,609,760 |
| 2021-01-25 | $9.03 | $9.06 | $8.86 | $8.88 | $7.96 | 7,566,870 |
| 2021-01-22 | $9.07 | $9.09 | $9.02 | $9.03 | $8.10 | 4,092,470 |
| 2021-01-21 | $9.11 | $9.15 | $9.06 | $9.07 | $8.13 | 6,523,740 |
| 2021-01-20 | $9.21 | $9.24 | $9.12 | $9.14 | $8.19 | 4,025,330 |
| 2021-01-19 | $9.24 | $9.25 | $9.17 | $9.24 | $8.28 | 4,041,120 |
| 2021-01-18 | $9.32 | $9.36 | $9.17 | $9.21 | $8.26 | 5,103,290 |
| 2021-01-15 | $9.21 | $9.42 | $9.20 | $9.28 | $8.32 | 5,392,430 |
| 2021-01-14 | $9.24 | $9.40 | $9.19 | $9.27 | $8.31 | 6,574,540 |
| 2021-01-13 | $9.16 | $9.29 | $9.06 | $9.23 | $8.27 | 9,296,260 |
| 2021-01-12 | $9.18 | $9.20 | $9.09 | $9.17 | $8.22 | 6,560,340 |
| 2021-01-11 | $9.28 | $9.32 | $9.09 | $9.20 | $8.25 | 8,816,440 |
| 2021-01-08 | $9.22 | $9.32 | $9.19 | $9.31 | $8.35 | 4,322,370 |
| 2021-01-07 | $9.28 | $9.34 | $9.15 | $9.23 | $8.27 | 4,479,690 |
| 2021-01-06 | $9.24 | $9.34 | $9.20 | $9.29 | $8.33 | 4,573,050 |
| 2021-01-05 | $9.13 | $9.36 | $9.11 | $9.29 | $8.33 | 5,380,290 |
| 2021-01-04 | $9.20 | $9.21 | $9.10 | $9.13 | $8.19 | 5,118,970 |
| 2021-01-01 | $9.21 | $9.21 | $9.21 | $9.21 | $8.26 | 0 |
| 2020-12-31 | $9.12 | $9.22 | $9.09 | $9.21 | $8.26 | 4,792,360 |
| 2020-12-30 | $9.11 | $9.14 | $9.06 | $9.12 | $8.18 | 3,485,630 |
| 2020-12-29 | $9.11 | $9.15 | $9.06 | $9.09 | $8.15 | 3,452,350 |
| 2020-12-28 | $9.16 | $9.21 | $9.08 | $9.09 | $8.15 | 5,538,310 |
| 2020-12-25 | $9.19 | $9.26 | $9.14 | $9.15 | $8.20 | 3,535,840 |
| 2020-12-24 | $9.18 | $9.20 | $9.12 | $9.18 | $8.23 | 3,405,470 |
| 2020-12-23 | $9.21 | $9.21 | $9.12 | $9.17 | $8.22 | 2,248,300 |
| 2020-12-22 | $9.23 | $9.24 | $9.15 | $9.18 | $8.23 | 3,677,870 |
| 2020-12-21 | $9.28 | $9.28 | $9.22 | $9.26 | $8.30 | 2,484,010 |
| 2020-12-18 | $9.30 | $9.32 | $9.23 | $9.28 | $8.32 | 4,097,920 |
| 2020-12-17 | $9.36 | $9.36 | $9.28 | $9.29 | $8.33 | 3,818,980 |
| 2020-12-16 | $9.33 | $9.34 | $9.26 | $9.31 | $8.35 | 2,798,790 |
| 2020-12-15 | $9.38 | $9.39 | $9.26 | $9.30 | $8.34 | 3,840,390 |
| 2020-12-14 | $9.46 | $9.53 | $9.22 | $9.35 | $8.38 | 8,795,160 |
| 2020-12-11 | $9.51 | $9.60 | $9.35 | $9.60 | $8.61 | 6,591,360 |
| 2020-12-10 | $9.41 | $9.53 | $9.38 | $9.51 | $8.53 | 3,699,990 |
| 2020-12-09 | $9.53 | $9.55 | $9.42 | $9.42 | $8.45 | 3,056,920 |
| 2020-12-08 | $9.58 | $9.58 | $9.47 | $9.52 | $8.53 | 3,941,870 |
| 2020-12-07 | $9.59 | $9.60 | $9.50 | $9.56 | $8.57 | 4,043,930 |
| 2020-12-04 | $9.70 | $9.75 | $9.52 | $9.60 | $8.61 | 7,412,590 |
| 2020-12-03 | $9.77 | $9.77 | $9.67 | $9.72 | $8.71 | 2,250,000 |
| 2020-12-02 | $9.66 | $9.77 | $9.60 | $9.71 | $8.71 | 5,017,850 |
| 2020-12-01 | $9.60 | $9.67 | $9.60 | $9.63 | $8.63 | 3,172,380 |
| 2020-11-30 | $9.72 | $9.79 | $9.61 | $9.61 | $8.62 | 4,392,820 |
| 2020-11-27 | $9.55 | $9.75 | $9.50 | $9.69 | $8.69 | 5,267,170 |
| 2020-11-26 | $9.60 | $9.64 | $9.50 | $9.56 | $8.57 | 2,898,880 |
| 2020-11-25 | $9.64 | $9.71 | $9.57 | $9.58 | $8.59 | 3,932,920 |
| 2020-11-24 | $9.62 | $9.67 | $9.54 | $9.62 | $8.62 | 4,514,750 |
| 2020-11-23 | $9.67 | $9.72 | $9.57 | $9.60 | $8.61 | 5,265,400 |
| 2020-11-20 | $9.62 | $9.70 | $9.60 | $9.67 | $8.67 | 4,255,600 |
| 2020-11-19 | $9.64 | $9.66 | $9.59 | $9.65 | $8.65 | 3,117,100 |
| 2020-11-18 | $9.52 | $9.64 | $9.52 | $9.63 | $8.63 | 6,457,280 |
| 2020-11-17 | $9.44 | $9.54 | $9.42 | $9.54 | $8.55 | 5,781,660 |
| 2020-11-16 | $9.41 | $9.46 | $9.39 | $9.44 | $8.46 | 3,562,180 |
| 2020-11-13 | $9.42 | $9.42 | $9.32 | $9.38 | $8.41 | 3,965,140 |
| 2020-11-12 | $9.42 | $9.44 | $9.39 | $9.40 | $8.43 | 2,918,250 |
| 2020-11-11 | $9.33 | $9.42 | $9.32 | $9.41 | $8.44 | 4,992,750 |
| 2020-11-10 | $9.39 | $9.42 | $9.32 | $9.34 | $8.37 | 4,333,220 |
| 2020-11-09 | $9.38 | $9.42 | $9.32 | $9.37 | $8.40 | 5,906,120 |
| 2020-11-06 | $9.36 | $9.37 | $9.28 | $9.36 | $8.39 | 3,773,300 |
| 2020-11-05 | $9.34 | $9.36 | $9.32 | $9.35 | $8.38 | 2,895,030 |
| 2020-11-04 | $9.29 | $9.34 | $9.21 | $9.32 | $8.36 | 5,347,810 |
| 2020-11-03 | $9.18 | $9.35 | $9.15 | $9.31 | $8.35 | 3,961,520 |
| 2020-11-02 | $9.19 | $9.21 | $9.10 | $9.15 | $8.20 | 3,079,580 |
| 2020-10-30 | $9.15 | $9.20 | $9.12 | $9.17 | $8.22 | 1,826,410 |
| 2020-10-29 | $9.09 | $9.15 | $9.02 | $9.14 | $8.19 | 2,566,410 |
| 2020-10-28 | $9.20 | $9.22 | $9.08 | $9.12 | $8.18 | 4,522,860 |
| 2020-10-27 | $9.28 | $9.30 | $9.19 | $9.22 | $8.27 | 4,359,210 |
| 2020-10-26 | $9.35 | $9.37 | $9.28 | $9.30 | $8.34 | 2,766,500 |
| 2020-10-23 | $9.38 | $9.38 | $9.34 | $9.35 | $8.38 | 2,539,550 |
| 2020-10-22 | $9.39 | $9.40 | $9.35 | $9.38 | $8.41 | 1,876,090 |
| 2020-10-21 | $9.39 | $9.43 | $9.37 | $9.40 | $8.43 | 3,077,330 |
| 2020-10-20 | $9.37 | $9.39 | $9.35 | $9.38 | $8.41 | 2,162,960 |
| 2020-10-19 | $9.42 | $9.44 | $9.37 | $9.38 | $8.41 | 2,262,960 |
| 2020-10-16 | $9.42 | $9.46 | $9.37 | $9.40 | $8.43 | 2,402,340 |
| 2020-10-15 | $9.43 | $9.46 | $9.39 | $9.41 | $8.44 | 2,637,500 |
| 2020-10-14 | $9.45 | $9.47 | $9.42 | $9.43 | $8.45 | 1,410,560 |
| 2020-10-13 | $9.49 | $9.49 | $9.42 | $9.46 | $8.48 | 2,754,520 |
| 2020-10-12 | $9.49 | $9.51 | $9.45 | $9.50 | $8.52 | 3,939,310 |
| 2020-10-09 | $9.53 | $9.53 | $9.44 | $9.49 | $8.51 | 1,663,050 |
| 2020-10-08 | $9.49 | $9.49 | $9.49 | $9.49 | $8.51 | 0 |
| 2020-10-07 | $9.49 | $9.49 | $9.49 | $9.49 | $8.51 | 0 |
| 2020-10-06 | $9.49 | $9.49 | $9.49 | $9.49 | $8.51 | 0 |
| 2020-10-05 | $9.49 | $9.49 | $9.49 | $9.49 | $8.51 | 0 |
| 2020-10-02 | $9.49 | $9.49 | $9.49 | $9.49 | $8.51 | 0 |
| 2020-10-01 | $9.49 | $9.49 | $9.49 | $9.49 | $8.51 | 0 |
| 2020-09-30 | $9.54 | $9.55 | $9.48 | $9.49 | $8.51 | 1,508,550 |
| 2020-09-29 | $9.48 | $9.57 | $9.45 | $9.51 | $8.53 | 2,458,000 |
| 2020-09-28 | $9.47 | $9.52 | $9.40 | $9.50 | $8.52 | 3,392,230 |
| 2020-09-25 | $9.49 | $9.51 | $9.40 | $9.48 | $8.50 | 4,553,930 |
| 2020-09-24 | $9.47 | $9.49 | $9.40 | $9.47 | $8.49 | 2,736,350 |
| 2020-09-23 | $9.46 | $9.50 | $9.42 | $9.45 | $8.47 | 1,854,060 |
| 2020-09-22 | $9.46 | $9.49 | $9.43 | $9.45 | $8.47 | 1,577,600 |
| 2020-09-21 | $9.50 | $9.53 | $9.42 | $9.51 | $8.53 | 3,175,970 |
| 2020-09-18 | $9.42 | $9.51 | $9.40 | $9.48 | $8.50 | 4,040,870 |
| 2020-09-17 | $9.53 | $9.54 | $9.42 | $9.43 | $8.45 | 2,728,020 |
| 2020-09-16 | $9.46 | $9.58 | $9.46 | $9.51 | $8.53 | 2,809,060 |
| 2020-09-15 | $9.54 | $9.60 | $9.46 | $9.50 | $8.52 | 3,515,170 |
| 2020-09-14 | $9.41 | $9.61 | $9.37 | $9.61 | $8.62 | 5,587,530 |
| 2020-09-11 | $9.43 | $9.45 | $9.33 | $9.40 | $8.43 | 3,468,750 |
| 2020-09-10 | $9.53 | $9.57 | $9.40 | $9.43 | $8.45 | 5,207,480 |
| 2020-09-09 | $9.60 | $9.62 | $9.45 | $9.50 | $8.52 | 4,373,160 |
| 2020-09-08 | $9.45 | $9.63 | $9.45 | $9.62 | $8.62 | 4,672,140 |
| 2020-09-07 | $9.41 | $9.50 | $9.40 | $9.45 | $8.47 | 2,658,730 |
| 2020-09-04 | $9.35 | $9.47 | $9.31 | $9.41 | $8.44 | 4,123,920 |
| 2020-09-03 | $9.50 | $9.50 | $9.37 | $9.39 | $8.42 | 4,856,550 |
| 2020-09-02 | $9.58 | $9.61 | $9.45 | $9.46 | $8.48 | 5,434,220 |
| 2020-09-01 | $9.61 | $9.61 | $9.52 | $9.55 | $8.56 | 3,312,600 |
| 2020-08-31 | $9.58 | $9.63 | $9.55 | $9.61 | $8.62 | 4,031,170 |
| 2020-08-28 | $9.57 | $9.62 | $9.50 | $9.56 | $8.57 | 4,826,670 |
| 2020-08-27 | $9.56 | $9.63 | $9.54 | $9.58 | $8.59 | 4,396,480 |
| 2020-08-26 | $9.65 | $9.67 | $9.55 | $9.57 | $8.58 | 5,140,080 |
| 2020-08-25 | $9.59 | $9.66 | $9.56 | $9.65 | $8.65 | 4,660,660 |
| 2020-08-24 | $9.65 | $9.68 | $9.56 | $9.58 | $8.59 | 3,795,620 |
| 2020-08-21 | $9.65 | $9.84 | $9.48 | $9.66 | $8.66 | 9,211,680 |
| 2020-08-20 | $10.17 | $10.28 | $10.12 | $10.18 | $8.71 | 8,037,540 |
| 2020-08-19 | $10.17 | $10.22 | $10.15 | $10.21 | $8.74 | 5,000,850 |
| 2020-08-18 | $10.23 | $10.25 | $10.15 | $10.17 | $8.70 | 4,054,550 |
| 2020-08-17 | $10.34 | $10.37 | $10.17 | $10.22 | $8.75 | 8,532,530 |
| 2020-08-14 | $10.24 | $10.35 | $10.17 | $10.32 | $8.83 | 7,059,630 |
| 2020-08-13 | $10.20 | $10.26 | $10.10 | $10.16 | $8.69 | 6,388,320 |
| 2020-08-12 | $9.94 | $10.12 | $9.92 | $10.09 | $8.63 | 5,168,840 |
| 2020-08-11 | $10.04 | $10.08 | $9.95 | $9.96 | $8.52 | 5,403,180 |
| 2020-08-10 | $9.98 | $10.04 | $9.91 | $10.03 | $8.58 | 4,397,960 |
| 2020-08-07 | $9.93 | $10.01 | $9.89 | $9.97 | $8.53 | 4,083,830 |
| 2020-08-06 | $9.89 | $9.98 | $9.87 | $9.96 | $8.52 | 6,209,100 |
| 2020-08-05 | $9.99 | $9.99 | $9.86 | $9.89 | $8.46 | 4,515,690 |
| 2020-08-04 | $9.88 | $10.00 | $9.85 | $9.99 | $8.55 | 6,522,200 |
| 2020-08-03 | $9.82 | $9.93 | $9.82 | $9.88 | $8.45 | 6,323,510 |
| 2020-07-31 | $9.82 | $9.88 | $9.77 | $9.81 | $8.40 | 6,078,320 |
| 2020-07-30 | $9.88 | $9.92 | $9.80 | $9.83 | $8.41 | 6,641,600 |
| 2020-07-29 | $9.88 | $9.92 | $9.82 | $9.88 | $8.45 | 7,093,200 |
| 2020-07-28 | $9.94 | $10.00 | $9.86 | $9.90 | $8.47 | 5,580,500 |
| 2020-07-27 | $10.03 | $10.03 | $9.92 | $9.95 | $8.51 | 3,191,750 |
| 2020-07-24 | $10.11 | $10.15 | $9.97 | $9.98 | $8.54 | 9,162,340 |
| 2020-07-23 | $10.22 | $10.26 | $10.06 | $10.11 | $8.65 | 6,603,170 |
| 2020-07-22 | $10.28 | $10.34 | $10.20 | $10.25 | $8.77 | 5,996,020 |
| 2020-07-21 | $10.17 | $10.35 | $10.10 | $10.29 | $8.81 | 9,605,140 |
| 2020-07-20 | $10.02 | $10.17 | $9.85 | $10.14 | $8.68 | 9,419,060 |
| 2020-07-17 | $10.03 | $10.39 | $10.00 | $10.10 | $8.64 | 11,044,750 |
| 2020-07-16 | $10.14 | $10.20 | $10.03 | $10.04 | $8.59 | 7,961,700 |
| 2020-07-15 | $10.13 | $10.21 | $10.08 | $10.15 | $8.69 | 6,893,430 |
| 2020-07-14 | $10.21 | $10.25 | $10.02 | $10.14 | $8.68 | 11,704,150 |
| 2020-07-13 | $10.16 | $10.29 | $10.13 | $10.26 | $8.78 | 6,956,250 |
| 2020-07-10 | $10.24 | $10.27 | $10.12 | $10.22 | $8.75 | 8,893,370 |
| 2020-07-09 | $10.28 | $10.41 | $10.10 | $10.23 | $8.75 | 15,417,910 |
| 2020-07-08 | $10.15 | $10.29 | $10.13 | $10.26 | $8.78 | 9,040,070 |
| 2020-07-07 | $10.46 | $10.56 | $10.01 | $10.18 | $8.71 | 14,516,980 |
| 2020-07-06 | $10.11 | $10.37 | $10.10 | $10.37 | $8.87 | 11,089,130 |
| 2020-07-03 | $9.97 | $10.10 | $9.95 | $10.09 | $8.63 | 8,165,190 |
| 2020-07-02 | $9.84 | $9.95 | $9.80 | $9.95 | $8.51 | 4,780,120 |
| 2020-07-01 | $9.81 | $9.88 | $9.77 | $9.87 | $8.45 | 4,428,090 |
| 2020-06-30 | $9.81 | $9.82 | $9.75 | $9.81 | $8.40 | 4,785,630 |
| 2020-06-29 | $9.88 | $9.89 | $9.76 | $9.79 | $8.38 | 2,564,230 |
| 2020-06-26 | $9.88 | $9.88 | $9.88 | $9.88 | $8.45 | 0 |
| 2020-06-25 | $9.88 | $9.88 | $9.88 | $9.88 | $8.45 | 0 |
| 2020-06-24 | $9.70 | $9.91 | $9.70 | $9.88 | $8.45 | 5,500,710 |
| 2020-06-23 | $9.83 | $9.84 | $9.63 | $9.74 | $8.34 | 8,196,750 |
| 2020-06-22 | $9.97 | $10.03 | $9.80 | $9.82 | $8.40 | 8,037,420 |
| 2020-06-19 | $10.00 | $10.05 | $9.95 | $9.98 | $8.54 | 3,837,000 |
| 2020-06-18 | $10.10 | $10.10 | $9.96 | $10.01 | $8.57 | 3,339,590 |
| 2020-06-17 | $9.93 | $10.22 | $9.93 | $10.09 | $8.63 | 4,250,780 |
| 2020-06-16 | $10.12 | $10.12 | $9.92 | $9.96 | $8.52 | 5,118,890 |
| 2020-06-15 | $10.05 | $10.12 | $9.94 | $10.07 | $8.62 | 4,620,160 |
| 2020-06-12 | $9.92 | $10.15 | $9.88 | $10.06 | $8.61 | 7,251,740 |
| 2020-06-11 | $10.08 | $10.08 | $9.95 | $9.99 | $8.55 | 2,673,950 |
| 2020-06-10 | $10.12 | $10.12 | $9.98 | $10.04 | $8.59 | 4,161,310 |
| 2020-06-09 | $9.92 | $10.10 | $9.90 | $10.10 | $8.64 | 4,258,720 |
| 2020-06-08 | $9.92 | $9.96 | $9.86 | $9.90 | $8.47 | 3,290,080 |
| 2020-06-05 | $10.00 | $10.01 | $9.86 | $9.92 | $8.49 | 4,722,360 |
| 2020-06-04 | $10.06 | $10.11 | $9.96 | $9.99 | $8.55 | 2,863,170 |
| 2020-06-03 | $10.10 | $10.14 | $10.07 | $10.08 | $8.63 | 1,969,520 |
| 2020-06-02 | $10.19 | $10.22 | $10.06 | $10.11 | $8.65 | 2,390,090 |
| 2020-06-01 | $10.08 | $10.23 | $10.06 | $10.17 | $8.70 | 2,631,670 |
| 2020-05-29 | $10.10 | $10.13 | $10.03 | $10.06 | $8.61 | 3,120,620 |
| 2020-05-28 | $9.90 | $10.15 | $9.87 | $10.09 | $8.63 | 3,572,570 |
| 2020-05-27 | $9.96 | $10.07 | $9.83 | $9.89 | $8.46 | 4,517,980 |
| 2020-05-26 | $10.00 | $10.04 | $9.90 | $9.98 | $8.54 | 3,763,790 |
| 2020-05-25 | $10.02 | $10.06 | $9.93 | $9.99 | $8.55 | 1,615,970 |
| 2020-05-22 | $10.16 | $10.24 | $9.96 | $9.99 | $8.55 | 4,023,810 |
| 2020-05-21 | $10.32 | $10.34 | $10.16 | $10.16 | $8.69 | 2,226,300 |
| 2020-05-20 | $10.44 | $10.44 | $10.26 | $10.30 | $8.81 | 1,964,330 |
| 2020-05-19 | $10.32 | $10.46 | $10.29 | $10.45 | $8.94 | 3,580,120 |
| 2020-05-18 | $10.22 | $10.33 | $10.15 | $10.32 | $8.83 | 2,295,500 |
| 2020-05-15 | $10.33 | $10.38 | $10.20 | $10.22 | $8.75 | 3,338,160 |
| 2020-05-14 | $10.36 | $10.40 | $10.30 | $10.33 | $8.84 | 2,011,710 |
| 2020-05-13 | $10.37 | $10.45 | $10.31 | $10.42 | $8.92 | 1,926,160 |
| 2020-05-12 | $10.50 | $10.50 | $10.37 | $10.38 | $8.88 | 2,583,730 |
| 2020-05-11 | $10.49 | $10.54 | $10.38 | $10.49 | $8.98 | 4,854,640 |
| 2020-05-08 | $10.59 | $10.63 | $10.45 | $10.55 | $9.03 | 4,461,430 |
| 2020-05-07 | $10.35 | $10.65 | $10.22 | $10.59 | $9.06 | 8,502,950 |
| 2020-05-06 | $10.50 | $10.52 | $10.22 | $10.34 | $8.85 | 11,666,720 |
| 2020-05-05 | $10.52 | $10.52 | $10.52 | $10.52 | $9.00 | 0 |
| 2020-05-04 | $10.52 | $10.52 | $10.52 | $10.52 | $9.00 | 0 |
| 2020-05-01 | $10.52 | $10.52 | $10.52 | $10.52 | $9.00 | 0 |
| 2020-04-30 | $10.58 | $10.71 | $10.49 | $10.52 | $9.00 | 8,635,500 |
| 2020-04-29 | $10.29 | $10.76 | $10.29 | $10.44 | $8.93 | 14,456,210 |
| 2020-04-28 | $10.26 | $10.28 | $9.96 | $10.16 | $8.69 | 7,434,570 |
| 2020-04-27 | $10.01 | $10.28 | $9.94 | $10.17 | $8.70 | 12,200,570 |
| 2020-04-24 | $9.95 | $10.13 | $9.79 | $9.91 | $8.48 | 11,057,350 |
| 2020-04-23 | $10.05 | $10.08 | $9.87 | $9.91 | $8.48 | 5,202,740 |
| 2020-04-22 | $10.09 | $10.14 | $9.95 | $10.00 | $8.56 | 5,474,780 |
| 2020-04-21 | $10.05 | $10.14 | $10.00 | $10.09 | $8.63 | 3,035,930 |
| 2020-04-20 | $10.15 | $10.23 | $10.04 | $10.14 | $8.68 | 4,222,240 |
| 2020-04-17 | $10.09 | $10.16 | $9.99 | $10.11 | $8.65 | 3,718,620 |
| 2020-04-16 | $9.86 | $10.14 | $9.85 | $10.07 | $8.62 | 6,381,240 |
| 2020-04-15 | $10.15 | $10.17 | $9.86 | $9.88 | $8.45 | 7,234,180 |
| 2020-04-14 | $10.21 | $10.27 | $10.06 | $10.19 | $8.72 | 5,238,740 |
| 2020-04-13 | $9.93 | $10.30 | $9.88 | $10.24 | $8.76 | 7,313,730 |
| 2020-04-10 | $9.76 | $10.03 | $9.70 | $9.95 | $8.51 | 6,891,060 |
| 2020-04-09 | $9.67 | $9.75 | $9.60 | $9.75 | $8.34 | 3,887,600 |
| 2020-04-08 | $9.72 | $9.75 | $9.56 | $9.64 | $8.25 | 3,938,620 |
| 2020-04-07 | $9.79 | $9.84 | $9.64 | $9.77 | $8.36 | 4,096,770 |
| 2020-04-06 | $9.65 | $9.65 | $9.65 | $9.65 | $8.26 | 0 |
| 2020-04-03 | $9.38 | $9.76 | $9.36 | $9.65 | $8.26 | 5,603,150 |
| 2020-04-02 | $9.50 | $9.50 | $9.24 | $9.40 | $8.04 | 8,258,050 |
| 2020-04-01 | $9.81 | $9.90 | $9.55 | $9.56 | $8.18 | 4,548,110 |
| 2020-03-31 | $9.86 | $9.90 | $9.69 | $9.82 | $8.40 | 3,317,720 |
| 2020-03-30 | $9.80 | $9.90 | $9.70 | $9.77 | $8.36 | 2,187,020 |
| 2020-03-27 | $9.91 | $10.00 | $9.83 | $9.91 | $8.48 | 3,497,150 |
| 2020-03-26 | $9.99 | $10.07 | $9.77 | $9.83 | $8.41 | 9,196,980 |
| 2020-03-25 | $9.91 | $10.11 | $9.84 | $10.05 | $8.60 | 9,096,800 |
| 2020-03-24 | $9.44 | $9.86 | $9.44 | $9.80 | $8.39 | 11,625,990 |
| 2020-03-23 | $9.10 | $9.47 | $9.00 | $9.30 | $7.96 | 10,290,730 |
| 2020-03-20 | $9.40 | $9.49 | $9.08 | $9.35 | $8.00 | 9,985,340 |
| 2020-03-19 | $9.64 | $9.64 | $8.91 | $9.45 | $8.09 | 10,313,790 |
| 2020-03-18 | $9.89 | $9.97 | $9.64 | $9.65 | $8.26 | 8,406,900 |
| 2020-03-17 | $10.04 | $10.11 | $9.69 | $9.90 | $8.47 | 7,242,860 |
| 2020-03-16 | $10.15 | $10.23 | $10.05 | $10.05 | $8.60 | 7,386,360 |
| 2020-03-13 | $10.12 | $10.32 | $10.05 | $10.14 | $8.68 | 8,023,310 |
| 2020-03-12 | $10.31 | $10.38 | $10.22 | $10.35 | $8.86 | 5,654,890 |
| 2020-03-11 | $10.40 | $10.53 | $10.30 | $10.35 | $8.86 | 7,196,950 |
| 2020-03-10 | $10.31 | $10.48 | $10.28 | $10.36 | $8.87 | 9,516,360 |
| 2020-03-09 | $10.29 | $10.52 | $10.15 | $10.40 | $8.90 | 10,447,630 |
| 2020-03-06 | $10.35 | $10.41 | $10.30 | $10.40 | $8.90 | 6,867,830 |
| 2020-03-05 | $10.53 | $10.57 | $10.44 | $10.47 | $8.96 | 8,623,300 |
| 2020-03-04 | $10.38 | $10.60 | $10.28 | $10.53 | $9.01 | 9,701,930 |
| 2020-03-03 | $10.29 | $10.50 | $10.21 | $10.42 | $8.92 | 14,335,100 |
| 2020-03-02 | $10.08 | $10.25 | $10.03 | $10.20 | $8.73 | 7,379,200 |
| 2020-02-28 | $10.16 | $10.23 | $10.00 | $10.08 | $8.63 | 12,895,310 |
| 2020-02-27 | $10.22 | $10.29 | $10.20 | $10.26 | $8.78 | 6,344,550 |
| 2020-02-26 | $10.16 | $10.25 | $10.16 | $10.20 | $8.73 | 8,474,980 |
| 2020-02-25 | $10.27 | $10.33 | $10.20 | $10.26 | $8.78 | 7,857,850 |
| 2020-02-24 | $10.40 | $10.42 | $10.34 | $10.35 | $8.86 | 7,397,560 |
| 2020-02-21 | $10.48 | $10.52 | $10.36 | $10.49 | $8.98 | 10,259,310 |
| 2020-02-20 | $10.38 | $10.52 | $10.37 | $10.48 | $8.97 | 11,686,530 |
| 2020-02-19 | $10.38 | $10.42 | $10.32 | $10.35 | $8.86 | 8,356,500 |
| 2020-02-18 | $10.47 | $10.48 | $10.36 | $10.44 | $8.93 | 15,307,530 |
| 2020-02-17 | $10.44 | $10.68 | $10.12 | $10.68 | $9.14 | 33,083,290 |
| 2020-02-14 | $10.81 | $10.83 | $10.75 | $10.75 | $9.20 | 2,084,550 |
| 2020-02-13 | $10.81 | $10.87 | $10.78 | $10.81 | $9.25 | 3,068,990 |
| 2020-02-12 | $10.84 | $10.87 | $10.78 | $10.83 | $9.27 | 3,144,900 |
| 2020-02-11 | $10.82 | $10.93 | $10.74 | $10.88 | $9.31 | 4,369,150 |
| 2020-02-10 | $10.82 | $10.90 | $10.65 | $10.85 | $9.29 | 6,375,480 |
| 2020-02-07 | $10.86 | $10.91 | $10.73 | $10.79 | $9.23 | 5,111,400 |
| 2020-02-06 | $11.02 | $11.22 | $10.77 | $10.96 | $9.38 | 9,207,320 |
| 2020-02-05 | $11.22 | $11.32 | $10.93 | $10.97 | $9.39 | 8,035,470 |
| 2020-02-04 | $10.64 | $11.25 | $10.62 | $11.24 | $9.62 | 8,447,250 |
| 2020-02-03 | $10.29 | $10.90 | $10.29 | $10.62 | $9.09 | 13,373,020 |
| 2020-01-31 | $11.43 | $11.43 | $11.43 | $11.43 | $9.78 | 0 |
| 2020-01-30 | $11.43 | $11.43 | $11.43 | $11.43 | $9.78 | 0 |
| 2020-01-29 | $11.43 | $11.43 | $11.43 | $11.43 | $9.78 | 0 |
| 2020-01-28 | $11.43 | $11.43 | $11.43 | $11.43 | $9.78 | 0 |
| 2020-01-27 | $11.43 | $11.43 | $11.43 | $11.43 | $9.78 | 0 |
| 2020-01-24 | $11.43 | $11.43 | $11.43 | $11.43 | $9.78 | 0 |
| 2020-01-23 | $11.36 | $11.53 | $11.21 | $11.43 | $9.78 | 10,051,180 |
| 2020-01-22 | $11.25 | $11.48 | $11.13 | $11.46 | $9.81 | 5,635,320 |
| 2020-01-21 | $11.36 | $11.45 | $11.26 | $11.35 | $9.71 | 5,992,460 |
| 2020-01-20 | $11.30 | $11.37 | $11.21 | $11.35 | $9.71 | 3,026,540 |
| 2020-01-17 | $11.41 | $11.45 | $11.25 | $11.27 | $9.64 | 6,548,430 |
| 2020-01-16 | $11.50 | $11.53 | $11.29 | $11.36 | $9.72 | 6,143,890 |
| 2020-01-15 | $11.55 | $11.60 | $11.25 | $11.59 | $9.92 | 6,272,500 |
| 2020-01-14 | $11.52 | $11.63 | $11.41 | $11.56 | $9.89 | 4,096,770 |
| 2020-01-13 | $11.39 | $11.54 | $11.39 | $11.50 | $9.84 | 4,661,520 |
| 2020-01-10 | $11.31 | $11.49 | $11.22 | $11.38 | $9.74 | 4,422,920 |
| 2020-01-09 | $11.31 | $11.33 | $11.25 | $11.29 | $9.66 | 4,157,020 |
| 2020-01-08 | $11.30 | $11.35 | $11.18 | $11.31 | $9.68 | 3,863,860 |
| 2020-01-07 | $11.48 | $11.50 | $11.24 | $11.30 | $9.67 | 5,222,530 |
| 2020-01-06 | $11.22 | $11.66 | $11.22 | $11.48 | $9.82 | 9,990,350 |
| 2020-01-03 | $11.34 | $11.39 | $11.19 | $11.28 | $9.65 | 5,699,180 |
| 2020-01-02 | $11.30 | $11.36 | $11.22 | $11.34 | $9.70 | 4,081,660 |
| 2020-01-01 | $11.22 | $11.22 | $11.22 | $11.22 | $9.60 | 0 |
| 2019-12-31 | $11.00 | $11.30 | $10.95 | $11.22 | $9.60 | 7,898,880 |
| 2019-12-30 | $10.90 | $11.07 | $10.86 | $11.04 | $9.45 | 7,111,260 |
| 2019-12-27 | $10.95 | $10.95 | $10.85 | $10.91 | $9.34 | 5,744,620 |
| 2019-12-26 | $10.90 | $10.96 | $10.89 | $10.95 | $9.37 | 2,979,280 |
| 2019-12-25 | $10.82 | $10.91 | $10.76 | $10.91 | $9.34 | 2,881,840 |
| 2019-12-24 | $10.86 | $10.87 | $10.78 | $10.83 | $9.27 | 2,887,400 |
| 2019-12-23 | $10.86 | $10.90 | $10.82 | $10.88 | $9.31 | 3,779,210 |
| 2019-12-20 | $10.92 | $10.93 | $10.82 | $10.86 | $9.29 | 3,476,400 |
| 2019-12-19 | $10.95 | $11.01 | $10.90 | $10.93 | $9.35 | 3,857,090 |
| 2019-12-18 | $10.96 | $11.01 | $10.90 | $10.98 | $9.40 | 4,786,340 |
| 2019-12-17 | $11.16 | $11.16 | $10.92 | $10.95 | $9.37 | 9,635,790 |
| 2019-12-16 | $11.24 | $11.25 | $11.03 | $11.19 | $9.58 | 5,357,670 |
| 2019-12-13 | $10.97 | $11.23 | $10.96 | $11.20 | $9.58 | 5,578,480 |
| 2019-12-12 | $11.10 | $11.10 | $10.93 | $10.97 | $9.39 | 7,873,990 |
| 2019-12-11 | $10.92 | $11.15 | $10.91 | $11.04 | $9.45 | 4,028,980 |
| 2019-12-10 | $10.82 | $11.02 | $10.76 | $10.97 | $9.39 | 5,655,000 |
| 2019-12-09 | $10.85 | $10.91 | $10.72 | $10.82 | $9.26 | 6,246,750 |
| 2019-12-06 | $10.97 | $10.99 | $10.85 | $10.91 | $9.34 | 3,809,130 |
| 2019-12-05 | $11.08 | $11.13 | $10.93 | $10.98 | $9.40 | 6,352,500 |
| 2019-12-04 | $10.81 | $11.13 | $10.80 | $11.05 | $9.46 | 11,960,060 |
| 2019-12-03 | $10.67 | $10.87 | $10.55 | $10.85 | $9.29 | 6,366,990 |
| 2019-12-02 | $10.76 | $10.77 | $10.60 | $10.64 | $9.11 | 7,233,160 |
| 2019-11-29 | $10.79 | $10.87 | $10.68 | $10.75 | $9.20 | 7,773,210 |
| 2019-11-28 | $10.78 | $10.85 | $10.70 | $10.78 | $9.23 | 4,702,490 |
| 2019-11-27 | $10.72 | $10.80 | $10.66 | $10.76 | $9.21 | 4,737,600 |
| 2019-11-26 | $10.73 | $10.81 | $10.65 | $10.73 | $9.18 | 4,418,270 |
| 2019-11-25 | $10.74 | $10.82 | $10.64 | $10.73 | $9.18 | 5,014,410 |
| 2019-11-22 | $10.75 | $10.92 | $10.66 | $10.73 | $9.18 | 7,545,460 |
| 2019-11-21 | $10.62 | $10.76 | $10.57 | $10.74 | $9.19 | 8,702,200 |
| 2019-11-20 | $10.51 | $10.68 | $10.47 | $10.62 | $9.09 | 11,366,470 |
| 2019-11-19 | $10.31 | $10.52 | $10.28 | $10.51 | $8.99 | 7,267,690 |
| 2019-11-18 | $10.33 | $10.39 | $10.10 | $10.33 | $8.84 | 12,590,050 |
| 2019-11-15 | $10.24 | $10.40 | $10.16 | $10.31 | $8.82 | 5,875,040 |
| 2019-11-14 | $10.29 | $10.32 | $10.20 | $10.22 | $8.75 | 4,390,540 |
| 2019-11-13 | $10.29 | $10.32 | $10.23 | $10.29 | $8.81 | 3,131,360 |
| 2019-11-12 | $10.21 | $10.33 | $10.21 | $10.30 | $8.81 | 4,118,060 |
| 2019-11-11 | $10.46 | $10.50 | $10.10 | $10.24 | $8.76 | 5,638,230 |
| 2019-11-08 | $10.60 | $10.62 | $10.44 | $10.46 | $8.95 | 5,023,500 |
| 2019-11-07 | $10.58 | $10.62 | $10.52 | $10.59 | $9.06 | 3,124,540 |
| 2019-11-06 | $10.53 | $10.57 | $10.49 | $10.57 | $9.05 | 4,068,270 |
| 2019-11-05 | $10.50 | $10.58 | $10.39 | $10.53 | $9.01 | 4,562,830 |
| 2019-11-04 | $10.44 | $10.52 | $10.41 | $10.48 | $8.97 | 3,216,070 |
| 2019-11-01 | $10.44 | $10.48 | $10.38 | $10.45 | $8.94 | 2,395,090 |
| 2019-10-31 | $10.45 | $10.45 | $10.40 | $10.44 | $8.93 | 1,566,020 |
| 2019-10-30 | $10.36 | $10.46 | $10.30 | $10.45 | $8.94 | 3,067,450 |
| 2019-10-29 | $10.38 | $10.47 | $10.35 | $10.40 | $8.90 | 4,388,860 |
| 2019-10-28 | $10.26 | $10.36 | $10.26 | $10.36 | $8.87 | 4,687,070 |
| 2019-10-25 | $10.31 | $10.33 | $10.25 | $10.30 | $8.81 | 2,330,810 |
| 2019-10-24 | $10.41 | $10.42 | $10.27 | $10.30 | $8.81 | 3,113,740 |
| 2019-10-23 | $10.44 | $10.52 | $10.39 | $10.41 | $8.91 | 1,556,470 |
| 2019-10-22 | $10.36 | $10.49 | $10.34 | $10.48 | $8.97 | 2,559,600 |
| 2019-10-21 | $10.25 | $10.43 | $10.25 | $10.36 | $8.87 | 3,052,930 |
| 2019-10-18 | $10.45 | $10.46 | $10.25 | $10.26 | $8.78 | 4,573,350 |
| 2019-10-17 | $10.40 | $10.50 | $10.37 | $10.45 | $8.94 | 4,245,050 |
| 2019-10-16 | $10.40 | $10.45 | $10.35 | $10.38 | $8.88 | 2,536,010 |
| 2019-10-15 | $10.49 | $10.57 | $10.35 | $10.40 | $8.90 | 3,524,500 |
| 2019-10-14 | $10.59 | $10.59 | $10.47 | $10.50 | $8.99 | 2,987,800 |
| 2019-10-11 | $10.50 | $10.58 | $10.45 | $10.56 | $9.04 | 2,993,050 |
| 2019-10-10 | $10.32 | $10.51 | $10.31 | $10.50 | $8.99 | 3,703,560 |
| 2019-10-09 | $10.35 | $10.40 | $10.29 | $10.35 | $8.86 | 2,444,380 |
| 2019-10-08 | $10.37 | $10.43 | $10.32 | $10.38 | $8.88 | 2,453,710 |
| 2019-10-07 | $10.39 | $10.39 | $10.39 | $10.39 | $8.89 | 0 |
| 2019-10-04 | $10.39 | $10.39 | $10.39 | $10.39 | $8.89 | 0 |
| 2019-10-03 | $10.39 | $10.39 | $10.39 | $10.39 | $8.89 | 0 |
| 2019-10-02 | $10.39 | $10.39 | $10.39 | $10.39 | $8.89 | 0 |
| 2019-10-01 | $10.39 | $10.39 | $10.39 | $10.39 | $8.89 | 0 |
| 2019-09-30 | $10.28 | $10.45 | $10.17 | $10.39 | $8.89 | 4,497,140 |
| 2019-09-27 | $10.50 | $10.55 | $10.27 | $10.33 | $8.84 | 5,883,950 |
| 2019-09-26 | $10.44 | $10.57 | $10.37 | $10.53 | $9.01 | 7,367,920 |
| 2019-09-25 | $10.34 | $10.46 | $10.30 | $10.42 | $8.92 | 4,870,110 |
| 2019-09-24 | $10.40 | $10.42 | $10.29 | $10.37 | $8.87 | 5,446,790 |
| 2019-09-23 | $10.45 | $10.55 | $10.33 | $10.40 | $8.90 | 6,106,990 |
| 2019-09-20 | $10.37 | $10.55 | $10.35 | $10.46 | $8.95 | 6,117,350 |
| 2019-09-19 | $10.35 | $10.40 | $10.31 | $10.37 | $8.87 | 3,956,010 |
| 2019-09-18 | $10.29 | $10.35 | $10.26 | $10.31 | $8.82 | 3,100,800 |
| 2019-09-17 | $10.34 | $10.42 | $10.24 | $10.28 | $8.80 | 6,430,600 |
| 2019-09-16 | $10.28 | $10.37 | $10.26 | $10.33 | $8.84 | 4,073,070 |
| 2019-09-13 | $10.28 | $10.28 | $10.28 | $10.28 | $8.80 | 0 |
| 2019-09-12 | $10.16 | $10.30 | $10.10 | $10.28 | $8.80 | 6,353,260 |
| 2019-09-11 | $10.14 | $10.18 | $10.08 | $10.15 | $8.69 | 4,887,670 |
| 2019-09-10 | $10.16 | $10.16 | $10.06 | $10.13 | $8.67 | 4,047,000 |
| 2019-09-09 | $10.16 | $10.19 | $10.10 | $10.17 | $8.70 | 4,262,560 |
| 2019-09-06 | $10.06 | $10.15 | $10.02 | $10.14 | $8.68 | 4,715,620 |
| 2019-09-05 | $10.03 | $10.09 | $9.99 | $10.04 | $8.59 | 6,890,660 |
| 2019-09-04 | $10.01 | $10.02 | $9.97 | $10.02 | $8.57 | 4,028,360 |
| 2019-09-03 | $10.03 | $10.05 | $9.97 | $10.01 | $8.57 | 5,069,400 |
| 2019-09-02 | $10.08 | $10.12 | $9.99 | $10.03 | $8.58 | 4,105,390 |
| 2019-08-30 | $10.16 | $10.19 | $10.04 | $10.07 | $8.62 | 4,042,620 |
| 2019-08-29 | $10.16 | $10.19 | $10.12 | $10.15 | $8.69 | 4,667,240 |
| 2019-08-28 | $10.08 | $10.17 | $10.08 | $10.15 | $8.69 | 3,862,680 |
| 2019-08-27 | $10.05 | $10.15 | $10.01 | $10.09 | $8.63 | 9,597,620 |
| 2019-08-26 | $10.00 | $10.06 | $9.91 | $10.04 | $8.59 | 6,414,950 |
| 2019-08-23 | $9.98 | $10.05 | $9.92 | $10.00 | $8.56 | 5,017,180 |
| 2019-08-22 | $10.04 | $10.06 | $9.93 | $9.98 | $8.54 | 6,072,090 |
| 2019-08-21 | $10.01 | $10.04 | $9.98 | $10.04 | $8.59 | 5,274,680 |
| 2019-08-20 | $10.05 | $10.08 | $10.01 | $10.01 | $8.57 | 6,363,100 |
| 2019-08-19 | $10.09 | $10.10 | $10.00 | $10.05 | $8.60 | 7,962,520 |
| 2019-08-16 | $9.93 | $10.10 | $9.93 | $10.07 | $8.62 | 4,824,520 |
| 2019-08-15 | $10.15 | $10.18 | $9.86 | $9.96 | $8.52 | 14,556,770 |
| 2019-08-14 | $10.35 | $10.37 | $10.16 | $10.18 | $8.71 | 5,654,670 |
| 2019-08-13 | $10.39 | $10.39 | $10.27 | $10.30 | $8.81 | 4,269,680 |
| 2019-08-12 | $10.35 | $10.44 | $10.35 | $10.39 | $8.89 | 3,740,790 |
| 2019-08-09 | $10.41 | $10.49 | $10.34 | $10.35 | $8.86 | 4,311,960 |
| 2019-08-08 | $10.26 | $10.50 | $10.24 | $10.43 | $8.93 | 6,651,540 |
| 2019-08-07 | $10.21 | $10.30 | $10.17 | $10.27 | $8.79 | 4,709,390 |
| 2019-08-06 | $10.19 | $10.29 | $10.04 | $10.26 | $8.78 | 4,964,850 |
| 2019-08-05 | $10.33 | $10.39 | $10.24 | $10.24 | $8.76 | 4,527,500 |
| 2019-08-02 | $10.22 | $10.38 | $10.16 | $10.32 | $8.83 | 4,685,500 |
| 2019-08-01 | $10.40 | $10.40 | $10.23 | $10.27 | $8.79 | 6,306,300 |
| 2019-07-31 | $10.43 | $10.45 | $10.37 | $10.40 | $8.90 | 4,212,500 |
| 2019-07-30 | $10.48 | $10.55 | $10.38 | $10.43 | $8.93 | 3,003,000 |
| 2019-07-29 | $10.28 | $10.50 | $10.25 | $10.46 | $8.95 | 5,602,500 |
| 2019-07-26 | $10.17 | $10.32 | $10.14 | $10.28 | $8.80 | 4,368,100 |
| 2019-07-25 | $10.20 | $10.23 | $10.13 | $10.17 | $8.70 | 3,144,600 |
| 2019-07-24 | $10.23 | $10.34 | $10.18 | $10.20 | $8.73 | 7,897,150 |
| 2019-07-23 | $10.23 | $10.27 | $10.14 | $10.24 | $8.76 | 4,794,800 |
| 2019-07-22 | $10.08 | $10.29 | $10.06 | $10.24 | $8.76 | 6,621,620 |
| 2019-07-19 | $10.05 | $10.12 | $10.02 | $10.05 | $8.60 | 7,714,690 |
| 2019-07-18 | $10.08 | $10.15 | $9.99 | $10.04 | $8.59 | 9,392,680 |
| 2019-07-17 | $10.24 | $10.24 | $10.05 | $10.09 | $8.63 | 7,184,520 |
| 2019-07-16 | $10.35 | $10.36 | $10.15 | $10.19 | $8.72 | 9,594,410 |
| 2019-07-15 | $10.37 | $10.42 | $10.22 | $10.33 | $8.84 | 7,073,510 |
| 2019-07-12 | $10.47 | $10.47 | $10.31 | $10.35 | $8.86 | 6,062,510 |
| 2019-07-11 | $11.02 | $11.05 | $10.88 | $10.93 | $8.96 | 7,221,820 |
| 2019-07-10 | $10.96 | $11.03 | $10.84 | $11.01 | $9.03 | 4,727,480 |
| 2019-07-09 | $11.04 | $11.10 | $10.88 | $10.92 | $8.96 | 6,987,980 |
| 2019-07-08 | $11.04 | $11.15 | $10.90 | $11.13 | $9.13 | 6,833,760 |
| 2019-07-05 | $10.97 | $11.08 | $10.94 | $11.04 | $9.05 | 4,129,920 |
| 2019-07-04 | $11.09 | $11.09 | $10.92 | $11.03 | $9.05 | 7,022,050 |
| 2019-07-03 | $10.79 | $11.08 | $10.75 | $11.05 | $9.06 | 12,086,440 |
| 2019-07-02 | $10.82 | $10.85 | $10.72 | $10.78 | $8.84 | 5,590,480 |
| 2019-07-01 | $10.73 | $10.93 | $10.61 | $10.87 | $8.91 | 10,044,270 |
| 2019-06-28 | $10.75 | $10.77 | $10.61 | $10.74 | $8.81 | 5,346,190 |
| 2019-06-27 | $10.77 | $10.82 | $10.67 | $10.71 | $8.78 | 4,832,250 |
| 2019-06-26 | $10.71 | $10.77 | $10.66 | $10.71 | $8.78 | 4,745,600 |
| 2019-06-25 | $10.68 | $10.80 | $10.61 | $10.77 | $8.83 | 6,055,810 |
| 2019-06-24 | $10.69 | $10.71 | $10.59 | $10.68 | $8.76 | 6,015,890 |
| 2019-06-21 | $10.89 | $10.89 | $10.59 | $10.73 | $8.80 | 13,218,390 |
| 2019-06-20 | $10.78 | $11.06 | $10.69 | $10.90 | $8.94 | 7,826,940 |
| 2019-06-19 | $10.90 | $10.98 | $10.72 | $10.87 | $8.91 | 7,347,670 |
| 2019-06-18 | $10.57 | $10.90 | $10.54 | $10.90 | $8.94 | 5,609,780 |
| 2019-06-17 | $10.48 | $10.58 | $10.47 | $10.54 | $8.64 | 2,260,520 |
| 2019-06-14 | $10.58 | $10.69 | $10.55 | $10.56 | $8.66 | 3,445,210 |
| 2019-06-13 | $10.63 | $10.73 | $10.50 | $10.60 | $8.69 | 4,421,650 |
| 2019-06-12 | $10.66 | $10.69 | $10.54 | $10.66 | $8.74 | 4,252,990 |
| 2019-06-11 | $10.62 | $10.70 | $10.51 | $10.65 | $8.73 | 7,072,030 |
| 2019-06-10 | $10.50 | $10.63 | $10.42 | $10.59 | $8.68 | 4,395,210 |
| 2019-06-07 | $10.47 | $10.47 | $10.47 | $10.47 | $8.59 | 0 |
| 2019-06-06 | $10.54 | $10.58 | $10.37 | $10.47 | $8.59 | 4,114,100 |
| 2019-06-05 | $10.55 | $10.65 | $10.45 | $10.47 | $8.59 | 3,542,450 |
| 2019-06-04 | $10.69 | $10.69 | $10.38 | $10.48 | $8.59 | 5,576,850 |
| 2019-06-03 | $10.70 | $10.86 | $10.50 | $10.59 | $8.68 | 6,189,010 |
| 2019-05-31 | $10.53 | $10.75 | $10.43 | $10.69 | $8.77 | 6,078,450 |
| 2019-05-30 | $10.59 | $10.80 | $10.46 | $10.53 | $8.64 | 7,555,540 |
| 2019-05-29 | $10.20 | $10.60 | $10.20 | $10.60 | $8.69 | 6,980,110 |
| 2019-05-28 | $10.13 | $10.27 | $10.10 | $10.20 | $8.37 | 6,268,980 |
| 2019-05-27 | $10.16 | $10.22 | $10.01 | $10.16 | $8.33 | 6,249,900 |
| 2019-05-24 | $10.15 | $10.22 | $10.11 | $10.16 | $8.33 | 5,828,440 |
| 2019-05-23 | $10.16 | $10.27 | $10.16 | $10.19 | $8.36 | 5,599,370 |
| 2019-05-22 | $10.15 | $10.32 | $10.14 | $10.21 | $8.37 | 5,528,890 |
| 2019-05-21 | $10.08 | $10.29 | $10.08 | $10.18 | $8.35 | 6,441,720 |
| 2019-05-20 | $10.07 | $10.13 | $9.95 | $10.00 | $8.20 | 3,488,010 |
| 2019-05-17 | $10.11 | $10.15 | $10.09 | $10.10 | $8.28 | 3,920,370 |
| 2019-05-16 | $10.06 | $10.11 | $10.02 | $10.11 | $8.29 | 2,693,420 |
| 2019-05-15 | $9.95 | $10.09 | $9.91 | $10.06 | $8.25 | 4,928,700 |
| 2019-05-14 | $9.95 | $9.98 | $9.90 | $9.93 | $8.14 | 4,303,540 |
| 2019-05-13 | $9.83 | $9.98 | $9.79 | $9.97 | $8.18 | 4,093,590 |
| 2019-05-10 | $9.74 | $9.89 | $9.73 | $9.89 | $8.11 | 5,193,390 |
| 2019-05-09 | $9.79 | $9.80 | $9.70 | $9.74 | $7.99 | 2,921,320 |
| 2019-05-08 | $9.81 | $9.90 | $9.78 | $9.79 | $8.03 | 6,134,600 |
| 2019-05-07 | $9.91 | $9.97 | $9.87 | $9.93 | $8.14 | 4,963,140 |
| 2019-05-06 | $9.98 | $9.98 | $9.85 | $9.92 | $8.14 | 7,818,470 |
| 2019-05-03 | $10.08 | $10.08 | $10.08 | $10.08 | $8.27 | 0 |
| 2019-05-02 | $10.08 | $10.08 | $10.08 | $10.08 | $8.27 | 0 |
| 2019-05-01 | $10.08 | $10.08 | $10.08 | $10.08 | $8.27 | 0 |
| 2019-04-30 | $10.02 | $10.09 | $9.98 | $10.08 | $8.27 | 3,351,100 |
| 2019-04-29 | $9.93 | $10.06 | $9.91 | $10.00 | $8.20 | 3,958,930 |
| 2019-04-26 | $9.97 | $10.00 | $9.90 | $9.92 | $8.14 | 3,503,110 |
| 2019-04-25 | $10.07 | $10.08 | $9.94 | $9.96 | $8.17 | 6,416,070 |
| 2019-04-24 | $10.16 | $10.16 | $10.03 | $10.08 | $8.27 | 4,290,620 |
| 2019-04-23 | $10.16 | $10.20 | $10.10 | $10.16 | $8.33 | 4,703,680 |
| 2019-04-22 | $10.22 | $10.32 | $10.15 | $10.21 | $8.37 | 9,893,840 |
| 2019-04-19 | $10.03 | $10.22 | $10.01 | $10.22 | $8.38 | 7,809,270 |
| 2019-04-18 | $10.06 | $10.06 | $10.01 | $10.03 | $8.23 | 2,602,720 |
| 2019-04-17 | $10.06 | $10.08 | $10.01 | $10.05 | $8.24 | 4,871,600 |
| 2019-04-16 | $10.08 | $10.08 | $9.98 | $10.07 | $8.26 | 4,522,240 |
| 2019-04-15 | $10.05 | $10.13 | $10.04 | $10.07 | $8.26 | 5,053,630 |
| 2019-04-12 | $10.12 | $10.15 | $9.96 | $10.02 | $8.22 | 7,474,580 |
| 2019-04-11 | $10.16 | $10.20 | $10.06 | $10.12 | $8.30 | 11,036,880 |
| 2019-04-10 | $9.95 | $10.15 | $9.92 | $10.08 | $8.27 | 10,835,100 |
| 2019-04-09 | $9.99 | $9.99 | $9.92 | $9.95 | $8.16 | 6,468,720 |
| 2019-04-08 | $9.99 | $10.03 | $9.93 | $10.00 | $8.20 | 10,190,540 |
| 2019-04-05 | $9.97 | $9.97 | $9.97 | $9.97 | $8.18 | 0 |
| 2019-04-04 | $10.01 | $10.04 | $9.95 | $9.97 | $8.18 | 7,546,590 |
| 2019-04-03 | $9.94 | $10.00 | $9.93 | $9.99 | $8.19 | 5,043,980 |
| 2019-04-02 | $10.03 | $10.05 | $9.94 | $9.97 | $8.18 | 6,679,650 |
| 2019-04-01 | $9.90 | $10.02 | $9.90 | $10.01 | $8.21 | 10,262,420 |
| 2019-03-29 | $9.78 | $9.92 | $9.75 | $9.90 | $8.12 | 8,043,910 |
| 2019-03-28 | $9.80 | $9.84 | $9.73 | $9.81 | $8.05 | 4,549,760 |
| 2019-03-27 | $9.94 | $9.95 | $9.73 | $9.80 | $8.04 | 9,552,570 |
| 2019-03-26 | $10.15 | $10.15 | $9.90 | $9.93 | $8.14 | 6,973,010 |
| 2019-03-25 | $9.98 | $10.29 | $9.95 | $10.15 | $8.32 | 17,183,710 |
| 2019-03-22 | $9.90 | $10.00 | $9.90 | $10.00 | $8.20 | 6,753,530 |
| 2019-03-21 | $9.90 | $9.98 | $9.85 | $9.92 | $8.14 | 7,919,640 |
| 2019-03-20 | $9.97 | $10.00 | $9.83 | $9.90 | $8.12 | 4,987,990 |
| 2019-03-19 | $9.93 | $10.05 | $9.91 | $9.96 | $8.17 | 7,574,200 |
| 2019-03-18 | $9.80 | $9.95 | $9.80 | $9.94 | $8.15 | 7,870,640 |
| 2019-03-15 | $9.71 | $9.84 | $9.71 | $9.80 | $8.04 | 5,570,790 |
| 2019-03-14 | $9.70 | $9.77 | $9.66 | $9.73 | $7.98 | 5,993,000 |
| 2019-03-13 | $9.80 | $9.81 | $9.69 | $9.71 | $7.96 | 7,547,140 |
| 2019-03-12 | $9.75 | $9.84 | $9.75 | $9.81 | $8.05 | 7,305,800 |
| 2019-03-11 | $9.74 | $9.78 | $9.70 | $9.77 | $8.01 | 4,796,650 |
| 2019-03-08 | $9.80 | $9.81 | $9.72 | $9.75 | $8.00 | 10,131,450 |
| 2019-03-07 | $9.77 | $9.87 | $9.74 | $9.83 | $8.06 | 9,060,030 |
| 2019-03-06 | $9.77 | $9.80 | $9.69 | $9.80 | $8.04 | 7,737,240 |
| 2019-03-05 | $9.83 | $9.86 | $9.71 | $9.78 | $8.02 | 7,912,170 |
| 2019-03-04 | $9.75 | $9.90 | $9.75 | $9.86 | $8.09 | 11,169,160 |
| 2019-03-01 | $9.72 | $9.75 | $9.68 | $9.74 | $7.99 | 5,162,730 |
| 2019-02-28 | $9.69 | $9.73 | $9.68 | $9.71 | $7.96 | 2,596,750 |
| 2019-02-27 | $9.74 | $9.79 | $9.68 | $9.70 | $7.96 | 5,132,510 |
| 2019-02-26 | $9.86 | $9.87 | $9.75 | $9.75 | $8.00 | 9,502,140 |
| 2019-02-25 | $9.65 | $9.90 | $9.64 | $9.90 | $8.12 | 13,280,690 |
| 2019-02-22 | $9.67 | $9.69 | $9.59 | $9.66 | $7.92 | 9,861,740 |
| 2019-02-21 | $9.76 | $9.77 | $9.67 | $9.69 | $7.95 | 6,316,520 |
| 2019-02-20 | $9.76 | $9.79 | $9.71 | $9.76 | $8.00 | 4,358,850 |
| 2019-02-19 | $9.78 | $9.83 | $9.73 | $9.78 | $8.02 | 8,034,590 |
| 2019-02-18 | $9.80 | $9.81 | $9.64 | $9.77 | $8.01 | 11,551,000 |
| 2019-02-15 | $9.88 | $9.88 | $9.74 | $9.76 | $8.00 | 6,776,300 |
| 2019-02-14 | $9.98 | $9.98 | $9.83 | $9.89 | $8.11 | 7,407,390 |
| 2019-02-13 | $9.98 | $9.98 | $9.91 | $9.98 | $8.18 | 5,530,560 |
| 2019-02-12 | $9.98 | $10.00 | $9.92 | $10.00 | $8.20 | 4,445,500 |
| 2019-02-11 | $9.87 | $10.00 | $9.87 | $10.00 | $8.20 | 4,044,520 |
| 2019-02-08 | $9.89 | $9.89 | $9.89 | $9.89 | $8.11 | 0 |
| 2019-02-07 | $9.89 | $9.89 | $9.89 | $9.89 | $8.11 | 0 |
| 2019-02-06 | $9.89 | $9.89 | $9.89 | $9.89 | $8.11 | 0 |
| 2019-02-05 | $9.89 | $9.89 | $9.89 | $9.89 | $8.11 | 0 |
| 2019-02-04 | $9.89 | $9.89 | $9.89 | $9.89 | $8.11 | 0 |
| 2019-02-01 | $9.87 | $9.91 | $9.85 | $9.89 | $8.11 | 2,231,820 |
| 2019-01-31 | $9.87 | $9.93 | $9.84 | $9.85 | $8.08 | 2,394,570 |
| 2019-01-30 | $9.98 | $9.98 | $9.85 | $9.86 | $8.09 | 2,581,880 |
| 2019-01-29 | $9.80 | $9.99 | $9.78 | $9.98 | $8.18 | 3,801,400 |
| 2019-01-28 | $10.01 | $10.06 | $9.73 | $9.80 | $8.04 | 7,432,860 |
| 2019-01-25 | $10.06 | $10.10 | $9.96 | $9.98 | $8.18 | 2,900,990 |
| 2019-01-24 | $10.08 | $10.11 | $10.00 | $10.05 | $8.24 | 5,134,270 |
| 2019-01-23 | $9.98 | $10.14 | $9.95 | $10.08 | $8.27 | 5,556,540 |
| 2019-01-22 | $9.87 | $9.99 | $9.82 | $9.98 | $8.18 | 4,297,550 |
| 2019-01-21 | $10.02 | $10.02 | $9.80 | $9.86 | $8.09 | 4,864,770 |
| 2019-01-18 | $9.97 | $10.00 | $9.90 | $9.97 | $8.18 | 3,806,240 |
| 2019-01-17 | $9.92 | $10.04 | $9.86 | $9.99 | $8.19 | 5,682,790 |
| 2019-01-16 | $9.98 | $9.99 | $9.80 | $9.91 | $8.13 | 3,779,450 |
| 2019-01-15 | $9.76 | $10.03 | $9.75 | $9.94 | $8.15 | 5,181,110 |
| 2019-01-14 | $9.75 | $9.86 | $9.74 | $9.75 | $8.00 | 2,973,230 |
| 2019-01-11 | $9.88 | $9.91 | $9.64 | $9.81 | $8.05 | 5,358,200 |
| 2019-01-10 | $9.90 | $10.00 | $9.76 | $9.80 | $8.04 | 3,950,600 |
| 2019-01-09 | $9.89 | $10.05 | $9.89 | $9.89 | $8.11 | 3,683,010 |
| 2019-01-08 | $9.76 | $9.92 | $9.73 | $9.87 | $8.09 | 3,699,440 |
| 2019-01-07 | $9.68 | $9.81 | $9.62 | $9.80 | $8.04 | 4,073,360 |
| 2019-01-04 | $9.50 | $9.74 | $9.45 | $9.67 | $7.93 | 5,200,890 |
| 2019-01-03 | $9.56 | $9.63 | $9.47 | $9.50 | $7.79 | 4,921,580 |
| 2019-01-02 | $9.74 | $9.74 | $9.54 | $9.56 | $7.84 | 3,713,680 |
| 2019-01-01 | $9.80 | $9.80 | $9.80 | $9.80 | $8.04 | 0 |
| 2018-12-31 | $9.80 | $9.80 | $9.80 | $9.80 | $8.04 | 0 |
| 2018-12-28 | $9.64 | $9.83 | $9.58 | $9.80 | $8.04 | 5,932,620 |
| 2018-12-27 | $9.70 | $9.77 | $9.64 | $9.67 | $7.93 | 4,619,600 |
| 2018-12-26 | $9.68 | $9.72 | $9.63 | $9.70 | $7.96 | 3,565,170 |
| 2018-12-25 | $9.72 | $9.73 | $9.60 | $9.69 | $7.95 | 2,893,300 |
| 2018-12-24 | $9.71 | $9.75 | $9.65 | $9.68 | $7.94 | 3,107,650 |
| 2018-12-21 | $9.79 | $9.83 | $9.51 | $9.69 | $7.95 | 8,208,770 |
| 2018-12-20 | $9.82 | $9.96 | $9.71 | $9.80 | $8.04 | 8,649,830 |
| 2018-12-19 | $9.71 | $9.98 | $9.71 | $9.87 | $8.09 | 6,500,360 |
| 2018-12-18 | $9.58 | $9.77 | $9.57 | $9.70 | $7.96 | 6,957,590 |
| 2018-12-17 | $9.51 | $9.62 | $9.44 | $9.58 | $7.86 | 5,247,400 |
| 2018-12-14 | $9.66 | $9.68 | $9.50 | $9.50 | $7.79 | 5,101,810 |
| 2018-12-13 | $9.52 | $9.65 | $9.51 | $9.57 | $7.85 | 6,863,770 |
| 2018-12-12 | $9.55 | $9.55 | $9.48 | $9.50 | $7.79 | 2,929,140 |
| 2018-12-11 | $9.50 | $9.54 | $9.43 | $9.51 | $7.80 | 1,766,560 |
| 2018-12-10 | $9.49 | $9.50 | $9.40 | $9.46 | $7.76 | 2,483,790 |
| 2018-12-07 | $9.38 | $9.49 | $9.33 | $9.48 | $7.77 | 2,672,020 |
| 2018-12-06 | $9.39 | $9.43 | $9.29 | $9.39 | $7.70 | 2,648,440 |
| 2018-12-05 | $9.37 | $9.45 | $9.34 | $9.41 | $7.72 | 2,152,390 |
| 2018-12-04 | $9.40 | $9.42 | $9.33 | $9.40 | $7.71 | 4,381,600 |
| 2018-12-03 | $9.58 | $9.63 | $9.32 | $9.43 | $7.73 | 7,559,510 |
| 2018-11-30 | $9.46 | $9.57 | $9.35 | $9.55 | $7.83 | 4,412,010 |
| 2018-11-29 | $9.47 | $9.52 | $9.44 | $9.45 | $7.75 | 1,680,770 |
| 2018-11-28 | $9.39 | $9.47 | $9.38 | $9.47 | $7.77 | 1,617,630 |
| 2018-11-27 | $9.41 | $9.44 | $9.34 | $9.37 | $7.68 | 1,347,760 |
| 2018-11-26 | $9.40 | $9.44 | $9.35 | $9.40 | $7.71 | 2,287,930 |
| 2018-11-23 | $9.39 | $9.45 | $9.32 | $9.37 | $7.68 | 2,490,950 |
| 2018-11-22 | $9.54 | $9.54 | $9.38 | $9.42 | $7.73 | 3,505,990 |
| 2018-11-21 | $9.51 | $9.56 | $9.45 | $9.55 | $7.83 | 2,030,600 |
| 2018-11-20 | $9.65 | $9.70 | $9.54 | $9.54 | $7.82 | 3,046,580 |
| 2018-11-19 | $9.58 | $9.80 | $9.54 | $9.75 | $8.00 | 4,828,870 |
| 2018-11-16 | $9.58 | $9.61 | $9.51 | $9.58 | $7.86 | 2,555,900 |
| 2018-11-15 | $9.47 | $9.59 | $9.45 | $9.57 | $7.85 | 1,952,020 |
| 2018-11-14 | $9.46 | $9.59 | $9.46 | $9.50 | $7.79 | 3,473,000 |
| 2018-11-13 | $9.40 | $9.51 | $9.38 | $9.50 | $7.79 | 3,415,610 |
| 2018-11-12 | $9.38 | $9.50 | $9.37 | $9.44 | $7.74 | 3,773,290 |
| 2018-11-09 | $9.44 | $9.49 | $9.31 | $9.44 | $7.74 | 3,261,490 |
| 2018-11-08 | $9.37 | $9.49 | $9.36 | $9.45 | $7.75 | 4,139,300 |
| 2018-11-07 | $9.41 | $9.44 | $9.29 | $9.31 | $7.64 | 3,673,990 |
| 2018-11-06 | $9.17 | $9.43 | $9.16 | $9.41 | $7.72 | 8,402,240 |
| 2018-11-05 | $9.28 | $9.34 | $9.08 | $9.16 | $7.51 | 3,723,140 |
| 2018-11-02 | $9.20 | $9.35 | $9.14 | $9.31 | $7.64 | 3,859,820 |
| 2018-11-01 | $9.28 | $9.33 | $9.12 | $9.20 | $7.54 | 3,803,540 |
| 2018-10-31 | $9.12 | $9.26 | $9.11 | $9.26 | $7.59 | 4,503,640 |
| 2018-10-30 | $9.14 | $9.17 | $9.09 | $9.15 | $7.50 | 3,460,480 |
| 2018-10-29 | $9.15 | $9.22 | $9.01 | $9.17 | $7.52 | 5,760,690 |
| 2018-10-26 | $9.10 | $9.17 | $9.06 | $9.15 | $7.50 | 3,984,310 |
| 2018-10-25 | $8.93 | $9.12 | $8.90 | $9.09 | $7.45 | 5,111,450 |
| 2018-10-24 | $8.87 | $9.07 | $8.87 | $9.02 | $7.40 | 4,544,920 |
| 2018-10-23 | $9.02 | $9.07 | $8.85 | $8.88 | $7.28 | 3,436,590 |
| 2018-10-22 | $8.80 | $9.05 | $8.76 | $9.03 | $7.41 | 4,139,000 |
| 2018-10-19 | $8.55 | $8.88 | $8.51 | $8.86 | $7.27 | 5,551,800 |
| 2018-10-18 | $8.70 | $8.70 | $8.54 | $8.58 | $7.04 | 2,134,280 |
| 2018-10-17 | $8.70 | $8.74 | $8.65 | $8.70 | $7.13 | 1,553,740 |
| 2018-10-16 | $8.80 | $8.84 | $8.64 | $8.67 | $7.11 | 2,750,540 |
| 2018-10-15 | $8.91 | $8.95 | $8.73 | $8.80 | $7.22 | 2,915,150 |
| 2018-10-12 | $8.71 | $8.98 | $8.66 | $8.92 | $7.32 | 3,525,280 |
| 2018-10-11 | $8.80 | $8.96 | $8.70 | $8.71 | $7.14 | 2,266,190 |
| 2018-10-10 | $9.00 | $9.08 | $8.94 | $9.05 | $7.42 | 1,689,550 |
| 2018-10-09 | $8.99 | $9.06 | $8.95 | $8.97 | $7.36 | 1,517,360 |
| 2018-10-08 | $9.00 | $9.09 | $8.98 | $8.99 | $7.37 | 2,989,070 |
| 2018-10-05 | $9.08 | $9.08 | $9.08 | $9.08 | $7.45 | 0 |
| 2018-10-04 | $9.08 | $9.08 | $9.08 | $9.08 | $7.45 | 0 |
| 2018-10-03 | $9.08 | $9.08 | $9.08 | $9.08 | $7.45 | 0 |
| 2018-10-02 | $9.08 | $9.08 | $9.08 | $9.08 | $7.45 | 0 |
| 2018-10-01 | $9.08 | $9.08 | $9.08 | $9.08 | $7.45 | 0 |
| 2018-09-28 | $9.01 | $9.10 | $9.00 | $9.08 | $7.45 | 2,257,680 |
| 2018-09-27 | $9.05 | $9.08 | $8.95 | $9.02 | $7.40 | 1,808,590 |
| 2018-09-26 | $9.08 | $9.09 | $9.03 | $9.07 | $7.44 | 2,131,010 |
| 2018-09-25 | $8.97 | $9.08 | $8.95 | $9.08 | $7.45 | 1,918,900 |
| 2018-09-24 | $8.99 | $8.99 | $8.99 | $8.99 | $7.37 | 0 |
| 2018-09-21 | $8.95 | $9.02 | $8.92 | $8.99 | $7.37 | 2,175,850 |
| 2018-09-20 | $8.96 | $8.96 | $8.88 | $8.95 | $7.34 | 1,489,320 |
| 2018-09-19 | $8.85 | $8.99 | $8.85 | $8.96 | $7.35 | 2,278,510 |
| 2018-09-18 | $8.79 | $8.89 | $8.75 | $8.87 | $7.27 | 1,390,600 |
| 2018-09-17 | $8.87 | $8.87 | $8.73 | $8.82 | $7.23 | 1,400,700 |
| 2018-09-14 | $8.82 | $8.87 | $8.75 | $8.85 | $7.26 | 2,306,430 |
| 2018-09-13 | $8.70 | $8.85 | $8.66 | $8.81 | $7.23 | 2,053,570 |
| 2018-09-12 | $8.85 | $8.87 | $8.67 | $8.67 | $7.11 | 2,284,550 |
| 2018-09-11 | $8.80 | $8.89 | $8.75 | $8.86 | $7.27 | 2,039,670 |
| 2018-09-10 | $9.06 | $9.14 | $8.78 | $8.80 | $7.22 | 4,454,800 |
| 2018-09-07 | $8.95 | $9.18 | $8.91 | $9.14 | $7.50 | 4,220,990 |
| 2018-09-06 | $8.95 | $9.06 | $8.89 | $8.98 | $7.36 | 3,357,300 |
| 2018-09-05 | $9.00 | $9.05 | $8.96 | $8.96 | $7.35 | 2,427,510 |
| 2018-09-04 | $8.92 | $9.01 | $8.89 | $9.00 | $7.38 | 2,997,280 |
| 2018-09-03 | $8.87 | $8.96 | $8.84 | $8.93 | $7.32 | 3,093,140 |
| 2018-08-31 | $8.89 | $8.90 | $8.78 | $8.87 | $7.27 | 2,469,080 |
| 2018-08-30 | $8.87 | $8.95 | $8.83 | $8.89 | $7.29 | 3,808,140 |
| 2018-08-29 | $8.86 | $8.90 | $8.82 | $8.87 | $7.27 | 2,205,250 |
| 2018-08-28 | $8.82 | $8.89 | $8.80 | $8.88 | $7.28 | 3,186,910 |
| 2018-08-27 | $8.68 | $8.83 | $8.68 | $8.82 | $7.23 | 4,680,070 |
| 2018-08-24 | $8.59 | $8.68 | $8.58 | $8.65 | $7.09 | 2,009,930 |
| 2018-08-23 | $8.51 | $8.61 | $8.51 | $8.59 | $7.04 | 2,374,890 |
| 2018-08-22 | $8.55 | $8.57 | $8.49 | $8.54 | $7.00 | 913,130 |
| 2018-08-21 | $8.50 | $8.60 | $8.46 | $8.57 | $7.03 | 1,359,480 |
| 2018-08-20 | $8.50 | $8.54 | $8.40 | $8.49 | $6.96 | 1,534,310 |
| 2018-08-17 | $8.52 | $8.58 | $8.50 | $8.52 | $6.99 | 1,731,310 |
| 2018-08-16 | $8.46 | $8.56 | $8.40 | $8.52 | $6.99 | 2,202,400 |
| 2018-08-15 | $8.56 | $8.56 | $8.43 | $8.48 | $6.95 | 2,588,680 |
| 2018-08-14 | $8.66 | $8.66 | $8.50 | $8.56 | $7.02 | 4,483,200 |
| 2018-08-13 | $8.67 | $8.68 | $8.62 | $8.66 | $7.10 | 831,600 |
| 2018-08-10 | $8.67 | $8.79 | $8.65 | $8.67 | $7.11 | 2,085,480 |
| 2018-08-09 | $8.65 | $8.71 | $8.60 | $8.68 | $7.12 | 3,050,000 |
| 2018-08-08 | $8.59 | $8.71 | $8.54 | $8.66 | $7.10 | 4,284,390 |
| 2018-08-07 | $8.49 | $8.60 | $8.44 | $8.59 | $7.04 | 2,656,650 |
| 2018-08-06 | $8.47 | $8.53 | $8.37 | $8.49 | $6.96 | 5,136,470 |
| 2018-08-03 | $8.56 | $8.56 | $8.45 | $8.51 | $6.98 | 2,507,780 |
| 2018-08-02 | $8.61 | $8.64 | $8.45 | $8.53 | $7.00 | 3,144,670 |
| 2018-08-01 | $8.84 | $8.85 | $8.54 | $8.62 | $7.07 | 6,447,600 |
| 2018-07-31 | $8.87 | $8.87 | $8.79 | $8.82 | $7.23 | 4,510,720 |
| 2018-07-30 | $8.94 | $8.95 | $8.81 | $8.88 | $7.28 | 3,579,420 |
| 2018-07-27 | $8.94 | $8.99 | $8.91 | $8.92 | $7.32 | 1,061,500 |
| 2018-07-26 | $8.98 | $9.02 | $8.93 | $8.96 | $7.35 | 1,473,420 |
| 2018-07-25 | $9.02 | $9.04 | $8.93 | $8.94 | $7.33 | 1,552,530 |
| 2018-07-24 | $8.99 | $9.06 | $8.98 | $9.02 | $7.40 | 2,027,930 |
| 2018-07-23 | $8.86 | $9.02 | $8.85 | $8.99 | $7.37 | 2,415,620 |
| 2018-07-20 | $8.82 | $8.90 | $8.78 | $8.88 | $7.28 | 1,867,930 |
| 2018-07-19 | $8.79 | $8.84 | $8.74 | $8.80 | $7.22 | 1,279,190 |
| 2018-07-18 | $8.75 | $8.81 | $8.71 | $8.80 | $7.22 | 1,493,000 |
| 2018-07-17 | $8.80 | $8.83 | $8.66 | $8.71 | $7.14 | 2,715,840 |
| 2018-07-16 | $8.85 | $8.90 | $8.80 | $8.83 | $7.24 | 1,335,700 |
| 2018-07-13 | $8.96 | $8.96 | $8.66 | $8.86 | $7.27 | 3,177,220 |
| 2018-07-12 | $9.35 | $9.38 | $9.31 | $9.37 | $7.32 | 3,351,900 |
| 2018-07-11 | $9.25 | $9.38 | $9.20 | $9.35 | $7.31 | 4,170,710 |
| 2018-07-10 | $9.27 | $9.31 | $9.21 | $9.29 | $7.26 | 1,217,570 |
| 2018-07-09 | $9.09 | $9.30 | $9.08 | $9.26 | $7.23 | 2,448,170 |
| 2018-07-06 | $8.93 | $9.11 | $8.88 | $9.09 | $7.10 | 3,444,210 |
| 2018-07-05 | $8.98 | $8.99 | $8.87 | $8.92 | $6.97 | 2,791,690 |
| 2018-07-04 | $8.94 | $8.99 | $8.83 | $8.92 | $6.97 | 3,309,350 |
| 2018-07-03 | $9.08 | $9.11 | $8.77 | $8.97 | $7.01 | 7,347,110 |
| 2018-07-02 | $9.08 | $9.14 | $9.05 | $9.09 | $7.10 | 4,589,640 |
| 2018-06-29 | $9.05 | $9.11 | $9.05 | $9.08 | $7.09 | 1,384,870 |
| 2018-06-28 | $8.88 | $9.03 | $8.88 | $9.01 | $7.04 | 2,567,490 |
| 2018-06-27 | $9.13 | $9.14 | $9.05 | $9.06 | $7.08 | 2,441,060 |
| 2018-06-26 | $9.18 | $9.24 | $9.02 | $9.12 | $7.13 | 3,560,200 |
| 2018-06-25 | $9.22 | $9.24 | $9.15 | $9.21 | $7.20 | 3,330,520 |
| 2018-06-22 | $9.21 | $9.23 | $9.13 | $9.20 | $7.19 | 2,493,100 |
| 2018-06-21 | $9.20 | $9.30 | $9.17 | $9.21 | $7.20 | 3,189,700 |
| 2018-06-20 | $9.25 | $9.30 | $9.16 | $9.20 | $7.19 | 3,642,500 |
| 2018-06-19 | $9.51 | $9.51 | $9.20 | $9.23 | $7.21 | 3,520,600 |
| 2018-06-18 | $9.51 | $9.51 | $9.51 | $9.51 | $7.43 | 0 |
| 2018-06-15 | $9.53 | $9.53 | $9.44 | $9.51 | $7.43 | 3,253,200 |
| 2018-06-14 | $9.54 | $9.56 | $9.49 | $9.53 | $7.45 | 3,603,390 |
| 2018-06-13 | $9.49 | $9.56 | $9.49 | $9.52 | $7.44 | 2,500,730 |
| 2018-06-12 | $9.49 | $9.52 | $9.43 | $9.50 | $7.42 | 2,182,000 |
| 2018-06-11 | $9.50 | $9.53 | $9.44 | $9.47 | $7.40 | 2,243,300 |
| 2018-06-08 | $9.60 | $9.61 | $9.45 | $9.53 | $7.45 | 3,561,000 |
| 2018-06-07 | $9.64 | $9.66 | $9.54 | $9.60 | $7.50 | 4,660,700 |
| 2018-06-06 | $9.69 | $9.72 | $9.62 | $9.64 | $7.53 | 3,595,300 |
| 2018-06-05 | $9.72 | $9.76 | $9.70 | $9.73 | $7.60 | 3,092,810 |
| 2018-06-04 | $9.62 | $9.75 | $9.62 | $9.74 | $7.61 | 3,083,280 |
| 2018-06-01 | $9.67 | $9.70 | $9.58 | $9.63 | $7.52 | 3,341,510 |
| 2018-05-31 | $9.51 | $9.71 | $9.50 | $9.67 | $7.56 | 2,957,600 |
| 2018-05-30 | $9.46 | $9.55 | $9.42 | $9.50 | $7.42 | 2,210,660 |
| 2018-05-29 | $9.65 | $9.68 | $9.42 | $9.49 | $7.41 | 3,318,910 |
| 2018-05-28 | $9.69 | $9.71 | $9.63 | $9.65 | $7.54 | 1,420,050 |
| 2018-05-25 | $9.70 | $9.78 | $9.60 | $9.71 | $7.59 | 2,559,290 |
| 2018-05-24 | $9.60 | $9.75 | $9.57 | $9.72 | $7.59 | 4,222,320 |
| 2018-05-23 | $9.65 | $9.69 | $9.59 | $9.61 | $7.51 | 1,585,590 |
| 2018-05-22 | $9.68 | $9.70 | $9.63 | $9.69 | $7.57 | 1,842,600 |
| 2018-05-21 | $9.56 | $9.68 | $9.54 | $9.68 | $7.56 | 2,711,420 |
| 2018-05-18 | $9.53 | $9.59 | $9.49 | $9.54 | $7.45 | 2,078,530 |
| 2018-05-17 | $9.53 | $9.56 | $9.49 | $9.53 | $7.45 | 1,517,200 |
| 2018-05-16 | $9.48 | $9.59 | $9.48 | $9.57 | $7.48 | 3,675,450 |
| 2018-05-15 | $9.57 | $9.59 | $9.48 | $9.48 | $7.41 | 2,264,720 |
| 2018-05-14 | $9.53 | $9.58 | $9.51 | $9.57 | $7.48 | 1,926,360 |
| 2018-05-11 | $9.55 | $9.57 | $9.50 | $9.54 | $7.45 | 1,669,440 |
| 2018-05-10 | $9.53 | $9.62 | $9.51 | $9.54 | $7.45 | 2,486,480 |
| 2018-05-09 | $9.52 | $9.56 | $9.46 | $9.54 | $7.45 | 1,954,530 |
| 2018-05-08 | $9.48 | $9.53 | $9.38 | $9.53 | $7.45 | 2,685,410 |
| 2018-05-07 | $9.48 | $9.49 | $9.46 | $9.48 | $7.41 | 1,106,450 |
| 2018-05-04 | $9.46 | $9.49 | $9.43 | $9.49 | $7.41 | 2,218,090 |
| 2018-05-03 | $9.47 | $9.56 | $9.43 | $9.45 | $7.38 | 2,278,930 |
| 2018-05-02 | $9.20 | $9.61 | $9.20 | $9.49 | $7.41 | 6,444,640 |
| 2018-05-01 | $9.18 | $9.18 | $9.18 | $9.18 | $7.17 | 0 |
| 2018-04-30 | $9.18 | $9.18 | $9.18 | $9.18 | $7.17 | 0 |
| 2018-04-27 | $9.21 | $9.23 | $9.13 | $9.18 | $7.17 | 2,221,480 |
| 2018-04-26 | $9.23 | $9.23 | $9.18 | $9.18 | $7.17 | 1,228,200 |
| 2018-04-25 | $9.24 | $9.25 | $9.17 | $9.20 | $7.19 | 1,255,300 |
| 2018-04-24 | $9.11 | $9.25 | $9.11 | $9.23 | $7.21 | 2,521,720 |
| 2018-04-23 | $9.16 | $9.17 | $9.09 | $9.11 | $7.12 | 2,746,420 |
| 2018-04-20 | $9.29 | $9.29 | $9.16 | $9.17 | $7.16 | 1,571,870 |
| 2018-04-19 | $9.27 | $9.30 | $9.23 | $9.28 | $7.25 | 2,045,270 |
| 2018-04-18 | $9.37 | $9.38 | $9.20 | $9.26 | $7.23 | 2,792,910 |
| 2018-04-17 | $9.38 | $9.38 | $9.31 | $9.35 | $7.31 | 3,050,920 |
| 2018-04-16 | $9.32 | $9.37 | $9.30 | $9.36 | $7.31 | 2,968,930 |
| 2018-04-13 | $9.37 | $9.39 | $9.35 | $9.35 | $7.31 | 1,695,010 |
| 2018-04-12 | $9.37 | $9.38 | $9.35 | $9.35 | $7.31 | 2,259,500 |
| 2018-04-11 | $9.34 | $9.40 | $9.30 | $9.37 | $7.32 | 3,203,200 |
| 2018-04-10 | $9.32 | $9.34 | $9.25 | $9.34 | $7.30 | 3,126,570 |
| 2018-04-09 | $9.41 | $9.42 | $9.29 | $9.30 | $7.27 | 3,513,520 |
| 2018-04-06 | $9.42 | $9.42 | $9.42 | $9.42 | $7.36 | 0 |
| 2018-04-05 | $9.42 | $9.42 | $9.42 | $9.42 | $7.36 | 0 |
| 2018-04-04 | $9.46 | $9.50 | $9.40 | $9.42 | $7.36 | 2,825,470 |
| 2018-04-03 | $9.56 | $9.56 | $9.47 | $9.47 | $7.40 | 2,210,560 |
| 2018-04-02 | $9.60 | $9.66 | $9.53 | $9.62 | $7.52 | 3,517,850 |
| 2018-03-30 | $9.50 | $9.74 | $9.40 | $9.66 | $7.55 | 4,113,110 |
| 2018-03-29 | $9.47 | $9.55 | $9.34 | $9.55 | $7.46 | 3,901,830 |
| 2018-03-28 | $9.53 | $9.54 | $9.46 | $9.48 | $7.41 | 1,921,080 |
| 2018-03-27 | $9.53 | $9.58 | $9.51 | $9.54 | $7.45 | 2,718,040 |
| 2018-03-26 | $9.51 | $9.58 | $9.39 | $9.50 | $7.42 | 6,077,060 |
| 2018-03-23 | $9.67 | $9.67 | $9.48 | $9.55 | $7.46 | 3,525,250 |
| 2018-03-22 | $9.65 | $9.83 | $9.60 | $9.73 | $7.60 | 7,094,740 |
| 2018-03-21 | $9.69 | $9.75 | $9.58 | $9.67 | $7.56 | 5,581,650 |
| 2018-03-20 | $9.65 | $9.70 | $9.65 | $9.68 | $7.56 | 1,763,770 |
| 2018-03-19 | $9.77 | $9.78 | $9.66 | $9.68 | $7.56 | 2,270,230 |
| 2018-03-16 | $9.75 | $9.79 | $9.70 | $9.71 | $7.59 | 2,591,170 |
| 2018-03-15 | $9.78 | $9.79 | $9.71 | $9.75 | $7.62 | 1,852,580 |
| 2018-03-14 | $9.86 | $9.86 | $9.74 | $9.79 | $7.65 | 2,859,100 |
| 2018-03-13 | $9.88 | $9.93 | $9.84 | $9.85 | $7.70 | 2,314,270 |
| 2018-03-12 | $9.79 | $9.91 | $9.79 | $9.88 | $7.72 | 3,867,000 |
| 2018-03-09 | $9.86 | $9.87 | $9.80 | $9.81 | $7.66 | 3,968,250 |
| 2018-03-08 | $9.79 | $9.88 | $9.77 | $9.83 | $7.68 | 2,393,140 |
| 2018-03-07 | $9.78 | $9.86 | $9.74 | $9.78 | $7.64 | 3,748,400 |
| 2018-03-06 | $9.74 | $9.78 | $9.70 | $9.77 | $7.63 | 2,092,100 |
| 2018-03-05 | $9.72 | $9.75 | $9.63 | $9.74 | $7.61 | 2,307,780 |
| 2018-03-02 | $9.77 | $9.78 | $9.65 | $9.72 | $7.59 | 2,095,030 |
| 2018-03-01 | $9.82 | $9.89 | $9.78 | $9.81 | $7.66 | 2,501,400 |
| 2018-02-28 | $9.90 | $9.92 | $9.80 | $9.86 | $7.70 | 3,227,340 |
| 2018-02-27 | $9.98 | $10.08 | $9.92 | $9.95 | $7.77 | 5,337,030 |
| 2018-02-26 | $9.84 | $9.93 | $9.72 | $9.89 | $7.73 | 3,699,990 |
| 2018-02-23 | $9.83 | $9.86 | $9.79 | $9.82 | $7.67 | 4,082,940 |
| 2018-02-22 | $9.88 | $9.91 | $9.80 | $9.83 | $7.68 | 4,508,630 |
| 2018-02-21 | $9.83 | $9.83 | $9.83 | $9.83 | $7.68 | 0 |
| 2018-02-20 | $9.83 | $9.83 | $9.83 | $9.83 | $7.68 | 0 |
| 2018-02-19 | $9.83 | $9.83 | $9.83 | $9.83 | $7.68 | 0 |
| 2018-02-16 | $9.83 | $9.83 | $9.83 | $9.83 | $7.68 | 0 |
| 2018-02-15 | $9.83 | $9.83 | $9.83 | $9.83 | $7.68 | 0 |
| 2018-02-14 | $9.85 | $9.88 | $9.81 | $9.83 | $7.68 | 2,699,080 |
| 2018-02-13 | $9.64 | $9.94 | $9.64 | $9.82 | $7.67 | 4,404,560 |
| 2018-02-12 | $9.41 | $9.73 | $9.37 | $9.63 | $7.52 | 8,172,180 |
| 2018-02-09 | $9.61 | $9.69 | $9.28 | $9.37 | $7.32 | 9,496,640 |
| 2018-02-08 | $9.74 | $9.80 | $9.66 | $9.74 | $7.61 | 4,452,540 |
| 2018-02-07 | $9.86 | $9.93 | $9.72 | $9.74 | $7.61 | 6,899,400 |
| 2018-02-06 | $9.91 | $9.91 | $9.80 | $9.80 | $7.66 | 9,390,220 |
| 2018-02-05 | $9.91 | $10.01 | $9.88 | $9.98 | $7.80 | 5,877,790 |
| 2018-02-02 | $9.86 | $9.98 | $9.81 | $9.97 | $7.79 | 5,860,770 |
| 2018-02-01 | $9.95 | $9.99 | $9.81 | $9.91 | $7.74 | 5,630,110 |
| 2018-01-31 | $10.05 | $10.09 | $9.92 | $9.96 | $7.78 | 5,641,600 |
| 2018-01-30 | $10.12 | $10.18 | $10.05 | $10.07 | $7.87 | 4,053,010 |
| 2018-01-29 | $10.34 | $10.37 | $10.15 | $10.16 | $7.94 | 4,214,980 |
| 2018-01-26 | $10.37 | $10.38 | $10.25 | $10.34 | $8.08 | 5,985,770 |
| 2018-01-25 | $10.48 | $10.56 | $10.36 | $10.39 | $8.12 | 7,903,660 |
| 2018-01-24 | $10.21 | $10.49 | $10.20 | $10.48 | $8.19 | 11,098,920 |
| 2018-01-23 | $10.17 | $10.25 | $10.11 | $10.23 | $7.99 | 5,442,390 |
| 2018-01-22 | $10.12 | $10.29 | $10.10 | $10.19 | $7.96 | 6,062,060 |
| 2018-01-19 | $9.97 | $10.11 | $9.97 | $10.09 | $7.88 | 7,600,750 |
| 2018-01-18 | $9.95 | $10.00 | $9.94 | $9.98 | $7.80 | 6,005,340 |
| 2018-01-17 | $10.10 | $10.10 | $9.88 | $9.98 | $7.80 | 8,601,830 |
| 2018-01-16 | $9.99 | $10.12 | $9.95 | $10.12 | $7.91 | 8,341,870 |
| 2018-01-15 | $9.98 | $10.02 | $9.90 | $10.00 | $7.81 | 6,747,640 |
| 2018-01-12 | $9.97 | $9.99 | $9.92 | $9.96 | $7.78 | 2,313,210 |
| 2018-01-11 | $9.98 | $10.01 | $9.91 | $9.95 | $7.77 | 3,595,840 |
| 2018-01-10 | $9.95 | $10.01 | $9.89 | $10.01 | $7.82 | 4,878,450 |
| 2018-01-09 | $9.97 | $10.02 | $9.90 | $9.94 | $7.77 | 3,405,990 |
| 2018-01-08 | $9.89 | $9.99 | $9.89 | $9.99 | $7.81 | 5,654,930 |
| 2018-01-05 | $9.85 | $9.92 | $9.82 | $9.91 | $7.74 | 4,157,000 |
| 2018-01-04 | $9.80 | $9.88 | $9.77 | $9.84 | $7.69 | 4,904,900 |
| 2018-01-03 | $9.83 | $9.84 | $9.78 | $9.80 | $7.66 | 3,971,110 |
| 2018-01-02 | $9.85 | $9.90 | $9.75 | $9.80 | $7.66 | 6,808,620 |
| 2018-01-01 | $9.85 | $9.85 | $9.85 | $9.85 | $7.70 | 0 |
| 2017-12-29 | $9.92 | $9.95 | $9.82 | $9.85 | $7.70 | 2,593,770 |
| 2017-12-28 | $9.86 | $9.90 | $9.84 | $9.87 | $7.71 | 1,986,510 |
| 2017-12-27 | $9.91 | $9.94 | $9.84 | $9.88 | $7.72 | 2,621,700 |
| 2017-12-26 | $9.84 | $9.91 | $9.84 | $9.91 | $7.74 | 2,803,450 |
| 2017-12-25 | $9.86 | $9.89 | $9.80 | $9.84 | $7.69 | 1,957,620 |
| 2017-12-22 | $9.85 | $9.89 | $9.82 | $9.86 | $7.70 | 2,286,550 |
| 2017-12-21 | $9.87 | $9.89 | $9.76 | $9.84 | $7.69 | 2,513,270 |
| 2017-12-20 | $9.83 | $9.89 | $9.82 | $9.86 | $7.70 | 3,058,370 |
| 2017-12-19 | $9.76 | $9.85 | $9.75 | $9.83 | $7.68 | 2,867,760 |
| 2017-12-18 | $9.76 | $9.82 | $9.69 | $9.76 | $7.63 | 2,559,140 |
| 2017-12-15 | $9.81 | $9.85 | $9.73 | $9.79 | $7.65 | 2,365,470 |
| 2017-12-14 | $9.78 | $9.82 | $9.77 | $9.82 | $7.67 | 2,736,110 |
| 2017-12-13 | $9.76 | $9.81 | $9.75 | $9.80 | $7.66 | 4,463,910 |
| 2017-12-12 | $9.76 | $9.77 | $9.72 | $9.75 | $7.62 | 3,893,770 |
| 2017-12-11 | $9.72 | $9.77 | $9.70 | $9.75 | $7.62 | 3,746,560 |
| 2017-12-08 | $9.63 | $9.75 | $9.62 | $9.73 | $7.60 | 5,801,100 |
| 2017-12-07 | $9.72 | $9.73 | $9.61 | $9.63 | $7.52 | 3,781,720 |
| 2017-12-06 | $9.66 | $9.72 | $9.65 | $9.71 | $7.59 | 5,047,250 |
| 2017-12-05 | $9.60 | $9.64 | $9.59 | $9.64 | $7.53 | 1,510,360 |
| 2017-12-04 | $9.61 | $9.62 | $9.56 | $9.60 | $7.50 | 2,441,950 |
| 2017-12-01 | $9.56 | $9.62 | $9.55 | $9.62 | $7.52 | 2,655,860 |
| 2017-11-30 | $9.48 | $9.60 | $9.47 | $9.57 | $7.48 | 2,545,960 |
| 2017-11-29 | $9.63 | $9.64 | $9.46 | $9.51 | $7.43 | 9,036,540 |
| 2017-11-28 | $9.59 | $9.63 | $9.58 | $9.62 | $7.52 | 2,462,590 |
| 2017-11-27 | $9.59 | $9.63 | $9.58 | $9.61 | $7.51 | 3,888,230 |
| 2017-11-24 | $9.67 | $9.67 | $9.58 | $9.62 | $7.52 | 5,598,540 |
| 2017-11-23 | $9.81 | $9.84 | $9.63 | $9.67 | $7.56 | 6,497,900 |
| 2017-11-22 | $9.86 | $9.90 | $9.80 | $9.81 | $7.66 | 6,330,170 |
| 2017-11-21 | $9.80 | $9.88 | $9.75 | $9.84 | $7.69 | 7,602,820 |
| 2017-11-20 | $9.70 | $9.86 | $9.60 | $9.83 | $7.68 | 14,153,350 |
| 2017-11-17 | $9.62 | $9.71 | $9.58 | $9.70 | $7.58 | 6,391,700 |
| 2017-11-16 | $9.60 | $9.66 | $9.60 | $9.65 | $7.54 | 5,596,080 |
| 2017-11-15 | $9.72 | $9.73 | $9.57 | $9.62 | $7.52 | 7,209,200 |
| 2017-11-14 | $9.73 | $9.76 | $9.68 | $9.73 | $7.60 | 4,950,460 |
| 2017-11-13 | $9.86 | $9.88 | $9.73 | $9.75 | $7.62 | 9,709,240 |
| 2017-11-10 | $9.92 | $9.93 | $9.83 | $9.85 | $7.70 | 6,732,820 |
| 2017-11-09 | $9.96 | $9.96 | $9.89 | $9.91 | $7.74 | 6,049,000 |
| 2017-11-08 | $9.88 | $9.97 | $9.83 | $9.97 | $7.79 | 10,126,780 |
| 2017-11-07 | $9.92 | $9.99 | $9.87 | $9.89 | $7.73 | 8,267,470 |
| 2017-11-06 | $9.92 | $9.97 | $9.88 | $9.91 | $7.74 | 4,737,860 |
| 2017-11-03 | $10.00 | $10.03 | $9.87 | $9.93 | $7.76 | 4,633,580 |
| 2017-11-02 | $9.91 | $10.06 | $9.90 | $9.99 | $7.81 | 4,759,330 |
| 2017-11-01 | $10.07 | $10.07 | $9.90 | $9.92 | $7.75 | 7,679,100 |
| 2017-10-31 | $10.03 | $10.07 | $9.97 | $10.07 | $7.87 | 3,232,770 |
| 2017-10-30 | $10.15 | $10.16 | $9.98 | $10.04 | $7.84 | 4,493,820 |
| 2017-10-27 | $10.18 | $10.19 | $10.07 | $10.14 | $7.92 | 3,277,440 |
| 2017-10-26 | $10.32 | $10.36 | $10.11 | $10.19 | $7.96 | 5,980,270 |
| 2017-10-25 | $10.28 | $10.41 | $10.22 | $10.29 | $8.04 | 5,291,140 |
| 2017-10-24 | $10.28 | $10.31 | $10.20 | $10.30 | $8.05 | 4,359,620 |
| 2017-10-23 | $10.12 | $10.31 | $10.12 | $10.28 | $8.03 | 5,133,650 |
| 2017-10-20 | $10.09 | $10.15 | $10.01 | $10.10 | $7.89 | 2,408,170 |
| 2017-10-19 | $10.12 | $10.14 | $10.09 | $10.12 | $7.91 | 1,893,430 |
| 2017-10-18 | $9.96 | $10.15 | $9.96 | $10.11 | $7.90 | 3,558,590 |
| 2017-10-17 | $10.02 | $10.07 | $9.94 | $9.96 | $7.78 | 2,533,100 |
| 2017-10-16 | $10.10 | $10.16 | $9.95 | $9.96 | $7.78 | 4,158,810 |
| 2017-10-13 | $10.01 | $10.15 | $9.98 | $10.11 | $7.90 | 4,216,160 |
| 2017-10-12 | $9.95 | $10.03 | $9.93 | $10.02 | $7.83 | 2,718,910 |
| 2017-10-11 | $9.98 | $9.98 | $9.91 | $9.93 | $7.76 | 3,175,240 |
| 2017-10-10 | $9.87 | $9.99 | $9.82 | $9.99 | $7.81 | 6,430,990 |
| 2017-10-09 | $9.90 | $9.94 | $9.85 | $9.86 | $7.70 | 4,619,630 |
| 2017-10-06 | $9.81 | $9.81 | $9.81 | $9.81 | $7.66 | 0 |
| 2017-10-05 | $9.81 | $9.81 | $9.81 | $9.81 | $7.66 | 0 |
| 2017-10-04 | $9.81 | $9.81 | $9.81 | $9.81 | $7.66 | 0 |
| 2017-10-03 | $9.81 | $9.81 | $9.81 | $9.81 | $7.66 | 0 |
| 2017-10-02 | $9.81 | $9.81 | $9.81 | $9.81 | $7.66 | 0 |
| 2017-09-29 | $9.82 | $9.87 | $9.79 | $9.81 | $7.66 | 4,302,900 |
| 2017-09-28 | $9.83 | $9.85 | $9.78 | $9.81 | $7.66 | 3,540,490 |
| 2017-09-27 | $9.83 | $9.86 | $9.77 | $9.82 | $7.67 | 3,665,750 |
| 2017-09-26 | $9.78 | $9.82 | $9.76 | $9.81 | $7.66 | 3,307,120 |
| 2017-09-25 | $9.83 | $9.86 | $9.70 | $9.82 | $7.67 | 5,759,330 |
| 2017-09-22 | $9.81 | $9.98 | $9.77 | $9.84 | $7.69 | 4,255,460 |
| 2017-09-21 | $9.76 | $9.86 | $9.74 | $9.82 | $7.67 | 3,322,150 |
| 2017-09-20 | $9.80 | $9.84 | $9.73 | $9.76 | $7.63 | 3,195,300 |
| 2017-09-19 | $9.82 | $9.89 | $9.80 | $9.82 | $7.67 | 2,273,420 |
| 2017-09-18 | $9.94 | $9.95 | $9.83 | $9.84 | $7.69 | 2,828,100 |
| 2017-09-15 | $9.91 | $9.98 | $9.84 | $9.95 | $7.77 | 2,727,160 |
| 2017-09-14 | $9.98 | $9.98 | $9.86 | $9.91 | $7.74 | 2,602,650 |
| 2017-09-13 | $9.85 | $9.99 | $9.81 | $9.98 | $7.80 | 3,863,980 |
| 2017-09-12 | $9.83 | $9.90 | $9.82 | $9.84 | $7.69 | 3,680,200 |
| 2017-09-11 | $9.80 | $9.90 | $9.80 | $9.84 | $7.69 | 3,424,500 |
| 2017-09-08 | $9.87 | $9.92 | $9.76 | $9.82 | $7.67 | 3,868,060 |
| 2017-09-07 | $9.86 | $9.91 | $9.84 | $9.89 | $7.73 | 2,993,900 |
| 2017-09-06 | $9.87 | $9.92 | $9.83 | $9.88 | $7.72 | 2,917,340 |
| 2017-09-05 | $9.98 | $10.00 | $9.85 | $9.90 | $7.73 | 4,161,880 |
| 2017-09-04 | $9.86 | $10.00 | $9.86 | $9.98 | $7.80 | 4,756,520 |
| 2017-09-01 | $9.95 | $10.02 | $9.84 | $9.91 | $7.74 | 6,863,980 |
| 2017-08-31 | $9.78 | $10.00 | $9.78 | $9.99 | $7.81 | 6,995,630 |
| 2017-08-30 | $9.76 | $9.87 | $9.74 | $9.75 | $7.62 | 5,897,790 |
| 2017-08-29 | $9.70 | $9.79 | $9.70 | $9.76 | $7.63 | 7,154,240 |
| 2017-08-28 | $9.62 | $9.74 | $9.61 | $9.69 | $7.57 | 6,273,010 |
| 2017-08-25 | $9.55 | $9.61 | $9.55 | $9.58 | $7.48 | 3,462,540 |
| 2017-08-24 | $9.55 | $9.56 | $9.53 | $9.55 | $7.46 | 2,217,520 |
| 2017-08-23 | $9.56 | $9.58 | $9.51 | $9.53 | $7.45 | 2,092,530 |
| 2017-08-22 | $9.57 | $9.58 | $9.53 | $9.55 | $7.46 | 1,930,520 |
| 2017-08-21 | $9.53 | $9.58 | $9.53 | $9.57 | $7.48 | 3,161,400 |
| 2017-08-18 | $9.47 | $9.53 | $9.45 | $9.51 | $7.43 | 3,580,000 |
| 2017-08-17 | $9.42 | $9.51 | $9.42 | $9.51 | $7.43 | 3,327,550 |
| 2017-08-16 | $9.43 | $9.46 | $9.40 | $9.42 | $7.36 | 2,748,800 |
| 2017-08-15 | $9.47 | $9.50 | $9.43 | $9.46 | $7.39 | 2,354,650 |
| 2017-08-14 | $9.43 | $9.51 | $9.41 | $9.46 | $7.39 | 5,265,210 |
| 2017-08-11 | $9.50 | $9.55 | $9.41 | $9.45 | $7.38 | 5,974,940 |
| 2017-08-10 | $9.61 | $9.64 | $9.50 | $9.53 | $7.45 | 4,718,380 |
| 2017-08-09 | $9.76 | $9.76 | $9.59 | $9.60 | $7.50 | 4,854,100 |
| 2017-08-08 | $9.58 | $9.79 | $9.58 | $9.76 | $7.63 | 7,357,400 |
| 2017-08-07 | $9.65 | $9.67 | $9.56 | $9.57 | $7.48 | 2,901,080 |
| 2017-08-04 | $9.65 | $9.70 | $9.53 | $9.70 | $7.58 | 6,353,030 |
| 2017-08-03 | $9.70 | $9.71 | $9.64 | $9.67 | $7.56 | 3,905,340 |
| 2017-08-02 | $9.70 | $9.73 | $9.65 | $9.70 | $7.58 | 4,874,930 |
| 2017-08-01 | $9.63 | $9.72 | $9.60 | $9.70 | $7.58 | 5,607,450 |
| 2017-07-31 | $9.59 | $9.63 | $9.55 | $9.63 | $7.52 | 5,319,850 |
| 2017-07-28 | $9.60 | $9.62 | $9.52 | $9.58 | $7.48 | 4,814,450 |
| 2017-07-27 | $9.59 | $9.64 | $9.57 | $9.64 | $7.53 | 6,556,440 |
| 2017-07-26 | $9.54 | $9.62 | $9.52 | $9.58 | $7.48 | 5,313,470 |
| 2017-07-25 | $9.60 | $9.65 | $9.47 | $9.54 | $7.45 | 6,473,370 |
| 2017-07-24 | $9.43 | $9.72 | $9.39 | $9.65 | $7.54 | 9,620,730 |
| 2017-07-21 | $9.38 | $9.43 | $9.36 | $9.42 | $7.36 | 4,305,280 |
| 2017-07-20 | $9.31 | $9.38 | $9.30 | $9.36 | $7.31 | 4,129,090 |
| 2017-07-19 | $9.21 | $9.34 | $9.17 | $9.30 | $7.27 | 6,825,070 |
| 2017-07-18 | $9.33 | $9.38 | $9.15 | $9.22 | $7.20 | 11,706,950 |
| 2017-07-17 | $9.43 | $9.46 | $9.34 | $9.37 | $7.32 | 4,468,750 |
| 2017-07-14 | $9.48 | $9.54 | $9.41 | $9.47 | $7.40 | 7,673,520 |
| 2017-07-13 | $9.42 | $9.51 | $9.37 | $9.49 | $7.41 | 5,423,810 |
| 2017-07-12 | $10.15 | $10.16 | $9.75 | $9.89 | $7.73 | 10,705,490 |
| 2017-07-11 | $10.03 | $10.23 | $10.00 | $10.10 | $7.57 | 6,729,380 |
| 2017-07-10 | $9.92 | $10.00 | $9.92 | $10.00 | $7.49 | 4,212,560 |
| 2017-07-07 | $9.92 | $9.95 | $9.90 | $9.95 | $7.46 | 4,202,090 |
| 2017-07-06 | $9.88 | $9.94 | $9.87 | $9.91 | $7.43 | 6,384,210 |
| 2017-07-05 | $9.82 | $9.89 | $9.80 | $9.88 | $7.40 | 4,764,020 |
| 2017-07-04 | $9.75 | $9.82 | $9.75 | $9.81 | $7.35 | 5,365,970 |
| 2017-07-03 | $9.80 | $9.83 | $9.73 | $9.78 | $7.33 | 3,445,990 |
| 2017-06-30 | $9.76 | $9.82 | $9.75 | $9.80 | $7.34 | 3,481,960 |
| 2017-06-29 | $9.72 | $9.78 | $9.72 | $9.76 | $7.31 | 3,188,760 |
| 2017-06-28 | $9.77 | $9.81 | $9.71 | $9.72 | $7.28 | 4,003,200 |
| 2017-06-27 | $9.73 | $9.80 | $9.71 | $9.76 | $7.31 | 4,518,360 |
| 2017-06-26 | $9.63 | $9.80 | $9.61 | $9.77 | $7.32 | 8,227,840 |
| 2017-06-23 | $9.58 | $9.66 | $9.50 | $9.65 | $7.23 | 5,170,400 |
| 2017-06-22 | $9.52 | $9.61 | $9.50 | $9.56 | $7.16 | 5,365,080 |
| 2017-06-21 | $9.42 | $9.53 | $9.42 | $9.52 | $7.14 | 5,233,650 |
| 2017-06-20 | $9.48 | $9.52 | $9.39 | $9.40 | $7.05 | 6,040,160 |
| 2017-06-19 | $9.43 | $9.49 | $9.43 | $9.49 | $7.11 | 2,353,860 |
| 2017-06-16 | $9.51 | $9.53 | $9.43 | $9.46 | $7.09 | 5,314,610 |
| 2017-06-15 | $9.52 | $9.58 | $9.48 | $9.51 | $7.13 | 5,398,480 |
| 2017-06-14 | $9.55 | $9.57 | $9.50 | $9.52 | $7.14 | 4,470,410 |
| 2017-06-13 | $9.63 | $9.65 | $9.55 | $9.55 | $7.16 | 6,151,500 |
| 2017-06-12 | $9.57 | $9.67 | $9.56 | $9.62 | $7.21 | 6,530,210 |
| 2017-06-09 | $9.56 | $9.59 | $9.54 | $9.57 | $7.17 | 4,007,250 |
| 2017-06-08 | $9.60 | $9.61 | $9.52 | $9.55 | $7.16 | 5,596,010 |
| 2017-06-07 | $9.60 | $9.63 | $9.58 | $9.61 | $7.20 | 4,610,760 |
| 2017-06-06 | $9.53 | $9.65 | $9.48 | $9.57 | $7.17 | 6,992,710 |
| 2017-06-05 | $9.53 | $9.57 | $9.47 | $9.54 | $7.15 | 5,704,530 |
| 2017-06-02 | $9.40 | $9.54 | $9.38 | $9.54 | $7.15 | 10,709,490 |
| 2017-06-01 | $9.38 | $9.42 | $9.36 | $9.37 | $7.02 | 4,555,690 |
| 2017-05-31 | $9.41 | $9.42 | $9.36 | $9.37 | $7.02 | 3,724,410 |
| 2017-05-30 | $9.39 | $9.39 | $9.39 | $9.39 | $7.04 | 0 |
| 2017-05-29 | $9.39 | $9.39 | $9.39 | $9.39 | $7.04 | 0 |
| 2017-05-26 | $9.40 | $9.42 | $9.36 | $9.39 | $7.04 | 3,970,070 |
| 2017-05-25 | $9.31 | $9.42 | $9.30 | $9.40 | $7.05 | 4,497,250 |
| 2017-05-24 | $9.32 | $9.36 | $9.27 | $9.34 | $7.00 | 4,079,280 |
| 2017-05-23 | $9.28 | $9.34 | $9.26 | $9.30 | $6.97 | 3,838,590 |
| 2017-05-22 | $9.30 | $9.37 | $9.27 | $9.30 | $6.97 | 2,769,720 |
| 2017-05-19 | $9.25 | $9.33 | $9.23 | $9.31 | $6.98 | 3,150,890 |
| 2017-05-18 | $9.25 | $9.30 | $9.23 | $9.25 | $6.93 | 2,870,640 |
| 2017-05-17 | $9.35 | $9.36 | $9.25 | $9.27 | $6.95 | 4,343,580 |
| 2017-05-16 | $9.18 | $9.37 | $9.18 | $9.36 | $7.02 | 8,729,780 |
| 2017-05-15 | $9.17 | $9.21 | $9.14 | $9.20 | $6.90 | 5,056,200 |
| 2017-05-12 | $9.18 | $9.23 | $9.13 | $9.14 | $6.85 | 6,585,400 |
| 2017-05-11 | $9.17 | $9.23 | $9.10 | $9.19 | $6.89 | 4,853,140 |
| 2017-05-10 | $9.17 | $9.25 | $9.15 | $9.20 | $6.90 | 5,074,560 |
| 2017-05-09 | $9.19 | $9.25 | $9.11 | $9.16 | $6.87 | 5,189,170 |
| 2017-05-08 | $9.33 | $9.33 | $9.10 | $9.14 | $6.85 | 5,811,670 |
| 2017-05-05 | $9.39 | $9.42 | $9.32 | $9.33 | $6.99 | 4,607,100 |
| 2017-05-04 | $9.40 | $9.47 | $9.34 | $9.38 | $7.03 | 5,570,670 |
| 2017-05-03 | $9.67 | $9.67 | $9.37 | $9.43 | $7.07 | 8,356,760 |
| 2017-05-02 | $9.68 | $9.73 | $9.58 | $9.71 | $7.28 | 5,514,980 |
| 2017-05-01 | $9.70 | $9.70 | $9.70 | $9.70 | $7.27 | 0 |
| 2017-04-28 | $9.72 | $9.74 | $9.62 | $9.70 | $7.27 | 3,781,380 |
| 2017-04-27 | $9.77 | $9.79 | $9.70 | $9.73 | $7.29 | 3,962,160 |
| 2017-04-26 | $9.75 | $9.85 | $9.71 | $9.80 | $7.34 | 4,264,750 |
| 2017-04-25 | $9.49 | $9.84 | $9.44 | $9.79 | $7.34 | 6,132,890 |
| 2017-04-24 | $9.65 | $9.66 | $9.45 | $9.47 | $7.10 | 3,426,260 |
| 2017-04-21 | $9.52 | $9.67 | $9.52 | $9.65 | $7.23 | 3,870,620 |
| 2017-04-20 | $9.46 | $9.56 | $9.41 | $9.55 | $7.16 | 4,636,780 |
| 2017-04-19 | $9.65 | $9.65 | $9.38 | $9.47 | $7.10 | 5,933,690 |
| 2017-04-18 | $9.61 | $9.74 | $9.56 | $9.63 | $7.22 | 6,924,950 |
| 2017-04-17 | $9.66 | $9.74 | $9.61 | $9.64 | $7.22 | 4,401,110 |
| 2017-04-14 | $9.84 | $9.94 | $9.65 | $9.66 | $7.24 | 3,730,930 |
| 2017-04-13 | $9.78 | $9.89 | $9.67 | $9.88 | $7.40 | 4,942,770 |
| 2017-04-12 | $9.88 | $9.88 | $9.76 | $9.81 | $7.35 | 4,391,620 |
| 2017-04-11 | $9.61 | $9.97 | $9.61 | $9.93 | $7.44 | 7,781,970 |
| 2017-04-10 | $9.52 | $9.70 | $9.52 | $9.66 | $7.24 | 4,140,200 |
| 2017-04-07 | $9.56 | $9.68 | $9.46 | $9.57 | $7.17 | 6,356,010 |
| 2017-04-06 | $9.38 | $9.54 | $9.35 | $9.50 | $7.12 | 5,005,640 |
| 2017-04-05 | $9.34 | $9.44 | $9.28 | $9.39 | $7.04 | 5,519,060 |
| 2017-04-04 | $9.35 | $9.35 | $9.35 | $9.35 | $7.01 | 0 |
| 2017-04-03 | $9.35 | $9.35 | $9.35 | $9.35 | $7.01 | 0 |
| 2017-03-31 | $9.30 | $9.42 | $9.28 | $9.35 | $7.01 | 6,643,320 |
| 2017-03-30 | $9.43 | $9.43 | $9.22 | $9.34 | $7.00 | 8,218,030 |
| 2017-03-29 | $9.46 | $9.59 | $9.38 | $9.39 | $7.04 | 8,837,550 |
| 2017-03-28 | $9.36 | $9.47 | $9.35 | $9.46 | $7.09 | 4,136,060 |
| 2017-03-27 | $9.39 | $9.44 | $9.33 | $9.35 | $7.01 | 4,839,000 |
| 2017-03-24 | $9.29 | $9.43 | $9.27 | $9.32 | $6.99 | 4,616,950 |
| 2017-03-23 | $9.27 | $9.30 | $9.24 | $9.29 | $6.96 | 1,632,530 |
| 2017-03-22 | $9.29 | $9.31 | $9.20 | $9.28 | $6.96 | 2,572,390 |
| 2017-03-21 | $9.28 | $9.38 | $9.24 | $9.31 | $6.98 | 2,890,720 |
| 2017-03-20 | $9.17 | $9.35 | $9.15 | $9.29 | $6.96 | 5,276,270 |
| 2017-03-17 | $9.19 | $9.19 | $9.12 | $9.15 | $6.86 | 1,867,560 |
| 2017-03-16 | $9.14 | $9.18 | $9.12 | $9.18 | $6.88 | 2,329,280 |
| 2017-03-15 | $9.10 | $9.18 | $9.07 | $9.15 | $6.86 | 1,889,390 |
| 2017-03-14 | $9.07 | $9.12 | $9.05 | $9.10 | $6.82 | 1,660,100 |
| 2017-03-13 | $9.05 | $9.10 | $9.01 | $9.07 | $6.80 | 2,107,620 |
| 2017-03-10 | $9.09 | $9.14 | $9.03 | $9.08 | $6.81 | 1,860,800 |
| 2017-03-09 | $9.15 | $9.15 | $9.10 | $9.13 | $6.84 | 1,463,630 |
| 2017-03-08 | $9.08 | $9.15 | $9.08 | $9.14 | $6.85 | 2,131,930 |
| 2017-03-07 | $9.05 | $9.11 | $9.04 | $9.10 | $6.82 | 1,555,220 |
| 2017-03-06 | $9.05 | $9.08 | $9.02 | $9.07 | $6.80 | 1,545,400 |
| 2017-03-03 | $9.05 | $9.09 | $9.01 | $9.06 | $6.79 | 1,803,050 |
| 2017-03-02 | $9.08 | $9.10 | $9.02 | $9.07 | $6.80 | 1,937,530 |
| 2017-03-01 | $9.02 | $9.10 | $8.98 | $9.09 | $6.81 | 3,601,950 |
| 2017-02-28 | $9.11 | $9.17 | $8.92 | $9.06 | $6.79 | 5,621,210 |
| 2017-02-27 | $9.00 | $9.13 | $8.96 | $9.10 | $6.82 | 5,238,820 |
| 2017-02-24 | $8.97 | $9.05 | $8.97 | $9.00 | $6.75 | 3,148,480 |
| 2017-02-23 | $8.99 | $9.02 | $8.93 | $8.98 | $6.73 | 4,310,850 |
| 2017-02-22 | $8.93 | $9.00 | $8.90 | $8.99 | $6.74 | 4,860,510 |
| 2017-02-21 | $8.96 | $8.98 | $8.92 | $8.96 | $6.72 | 2,216,210 |
| 2017-02-20 | $8.86 | $8.97 | $8.86 | $8.96 | $6.72 | 3,135,750 |
| 2017-02-17 | $8.90 | $8.92 | $8.84 | $8.89 | $6.66 | 2,845,400 |
| 2017-02-16 | $8.87 | $8.90 | $8.86 | $8.88 | $6.66 | 2,184,850 |
| 2017-02-15 | $8.89 | $8.90 | $8.83 | $8.88 | $6.66 | 3,200,380 |
| 2017-02-14 | $8.86 | $8.90 | $8.84 | $8.87 | $6.65 | 3,630,210 |
| 2017-02-13 | $8.75 | $8.88 | $8.75 | $8.86 | $6.64 | 6,661,810 |
| 2017-02-10 | $8.74 | $8.78 | $8.71 | $8.76 | $6.57 | 4,438,030 |
| 2017-02-09 | $8.71 | $8.77 | $8.70 | $8.74 | $6.55 | 3,520,600 |
| 2017-02-08 | $8.71 | $8.73 | $8.65 | $8.72 | $6.54 | 2,452,300 |
| 2017-02-07 | $8.73 | $8.75 | $8.69 | $8.71 | $6.53 | 3,483,570 |
| 2017-02-06 | $8.78 | $8.79 | $8.70 | $8.76 | $6.57 | 5,046,900 |
| 2017-02-03 | $8.80 | $8.81 | $8.77 | $8.78 | $6.58 | 2,474,300 |
| 2017-02-02 | $8.80 | $8.80 | $8.80 | $8.80 | $6.60 | 0 |
| 2017-02-01 | $8.80 | $8.80 | $8.80 | $8.80 | $6.60 | 0 |
| 2017-01-31 | $8.80 | $8.80 | $8.80 | $8.80 | $6.60 | 0 |
| 2017-01-30 | $8.80 | $8.80 | $8.80 | $8.80 | $6.60 | 0 |
| 2017-01-27 | $8.80 | $8.80 | $8.80 | $8.80 | $6.60 | 0 |
| 2017-01-26 | $8.81 | $8.84 | $8.78 | $8.80 | $6.60 | 4,075,260 |
| 2017-01-25 | $8.80 | $8.84 | $8.79 | $8.81 | $6.60 | 3,093,400 |
| 2017-01-24 | $8.85 | $8.85 | $8.80 | $8.81 | $6.60 | 2,864,820 |
| 2017-01-23 | $8.77 | $8.88 | $8.75 | $8.84 | $6.63 | 4,427,270 |
| 2017-01-20 | $8.70 | $8.78 | $8.70 | $8.77 | $6.57 | 2,830,020 |
| 2017-01-19 | $8.77 | $8.77 | $8.70 | $8.71 | $6.53 | 2,447,770 |
| 2017-01-18 | $8.74 | $8.79 | $8.71 | $8.77 | $6.57 | 3,421,580 |
| 2017-01-17 | $8.86 | $8.86 | $8.70 | $8.75 | $6.56 | 3,703,870 |
| 2017-01-16 | $8.70 | $8.96 | $8.58 | $8.89 | $6.66 | 23,966,610 |
| 2017-01-13 | $8.53 | $8.86 | $8.50 | $8.78 | $6.58 | 7,843,750 |
| 2017-01-12 | $8.56 | $8.58 | $8.51 | $8.52 | $6.39 | 3,085,100 |
| 2017-01-11 | $8.65 | $8.65 | $8.56 | $8.57 | $6.42 | 2,866,700 |
| 2017-01-10 | $8.57 | $8.67 | $8.55 | $8.63 | $6.47 | 4,603,030 |
| 2017-01-09 | $8.57 | $8.58 | $8.55 | $8.57 | $6.42 | 2,198,250 |
| 2017-01-06 | $8.60 | $8.60 | $8.53 | $8.56 | $6.42 | 6,753,760 |
| 2017-01-05 | $8.58 | $8.60 | $8.54 | $8.60 | $6.45 | 5,524,310 |
| 2017-01-04 | $8.61 | $8.62 | $8.55 | $8.58 | $6.43 | 6,079,620 |
| 2017-01-03 | $8.54 | $8.64 | $8.54 | $8.61 | $6.45 | 4,765,770 |
| 2017-01-02 | $8.55 | $8.55 | $8.55 | $8.55 | $6.41 | 0 |
| 2016-12-30 | $8.61 | $8.62 | $8.50 | $8.55 | $6.41 | 7,539,830 |
| 2016-12-29 | $8.63 | $8.64 | $8.57 | $8.58 | $6.43 | 1,456,460 |
| 2016-12-28 | $8.71 | $8.71 | $8.60 | $8.64 | $6.48 | 2,171,960 |
| 2016-12-27 | $8.58 | $8.73 | $8.57 | $8.71 | $6.53 | 3,957,560 |
| 2016-12-26 | $8.63 | $8.64 | $8.56 | $8.58 | $6.43 | 3,800,390 |
| 2016-12-23 | $8.65 | $8.73 | $8.59 | $8.63 | $6.47 | 2,981,060 |
| 2016-12-22 | $8.63 | $8.74 | $8.60 | $8.71 | $6.53 | 5,422,700 |
| 2016-12-21 | $8.58 | $8.66 | $8.58 | $8.63 | $6.47 | 2,953,420 |
| 2016-12-20 | $8.55 | $8.63 | $8.54 | $8.60 | $6.45 | 2,097,090 |
| 2016-12-19 | $8.61 | $8.61 | $8.54 | $8.56 | $6.42 | 3,190,890 |
| 2016-12-16 | $8.60 | $8.65 | $8.58 | $8.61 | $6.45 | 2,362,300 |
| 2016-12-15 | $8.74 | $8.74 | $8.57 | $8.60 | $6.45 | 4,495,490 |
| 2016-12-14 | $8.82 | $8.85 | $8.75 | $8.77 | $6.57 | 4,260,430 |
| 2016-12-13 | $8.79 | $8.85 | $8.79 | $8.83 | $6.62 | 2,743,920 |
| 2016-12-12 | $8.95 | $8.98 | $8.76 | $8.81 | $6.60 | 6,841,250 |
| 2016-12-09 | $8.95 | $8.98 | $8.93 | $8.95 | $6.71 | 2,965,190 |
| 2016-12-08 | $8.95 | $8.98 | $8.92 | $8.95 | $6.71 | 3,089,730 |
| 2016-12-07 | $9.00 | $9.02 | $8.95 | $8.96 | $6.72 | 3,658,770 |
| 2016-12-06 | $8.99 | $9.05 | $8.95 | $8.99 | $6.74 | 3,570,330 |
| 2016-12-05 | $8.96 | $9.04 | $8.93 | $8.96 | $6.72 | 3,347,770 |
| 2016-12-02 | $9.01 | $9.07 | $8.95 | $8.99 | $6.74 | 4,046,530 |
| 2016-12-01 | $8.96 | $9.05 | $8.93 | $9.01 | $6.75 | 3,619,750 |
| 2016-11-30 | $9.14 | $9.16 | $8.91 | $8.97 | $6.72 | 6,690,300 |
| 2016-11-29 | $9.14 | $9.19 | $9.07 | $9.16 | $6.87 | 5,622,930 |
| 2016-11-28 | $8.95 | $9.16 | $8.93 | $9.15 | $6.86 | 9,764,650 |
| 2016-11-25 | $8.94 | $8.97 | $8.83 | $8.96 | $6.72 | 10,154,490 |
| 2016-11-24 | $8.92 | $8.96 | $8.91 | $8.94 | $6.70 | 1,587,400 |
| 2016-11-23 | $8.94 | $8.96 | $8.92 | $8.93 | $6.69 | 3,310,920 |
| 2016-11-22 | $8.93 | $8.95 | $8.91 | $8.94 | $6.70 | 2,430,070 |
| 2016-11-21 | $8.97 | $9.06 | $8.89 | $8.92 | $6.69 | 7,951,240 |
| 2016-11-18 | $9.01 | $9.02 | $8.98 | $9.00 | $6.75 | 1,813,390 |
| 2016-11-17 | $8.93 | $9.02 | $8.90 | $9.01 | $6.75 | 5,128,010 |
| 2016-11-16 | $8.88 | $8.95 | $8.87 | $8.94 | $6.70 | 2,813,450 |
| 2016-11-15 | $8.98 | $9.00 | $8.88 | $8.91 | $6.68 | 6,334,130 |
| 2016-11-14 | $9.00 | $9.03 | $8.96 | $8.98 | $6.73 | 3,037,000 |
| 2016-11-11 | $9.05 | $9.05 | $8.96 | $9.00 | $6.75 | 3,481,790 |
| 2016-11-10 | $8.98 | $9.06 | $8.98 | $9.04 | $6.78 | 3,438,850 |
| 2016-11-09 | $9.00 | $9.00 | $8.88 | $8.96 | $6.72 | 2,616,660 |
| 2016-11-08 | $8.98 | $9.02 | $8.93 | $9.01 | $6.75 | 2,929,200 |
| 2016-11-07 | $9.05 | $9.09 | $8.95 | $9.00 | $6.75 | 2,397,690 |
| 2016-11-04 | $9.09 | $9.12 | $9.04 | $9.06 | $6.79 | 1,315,540 |
| 2016-11-03 | $9.06 | $9.12 | $9.04 | $9.08 | $6.81 | 1,438,430 |
| 2016-11-02 | $9.13 | $9.13 | $9.04 | $9.07 | $6.80 | 2,002,500 |
| 2016-11-01 | $9.15 | $9.19 | $9.10 | $9.12 | $6.84 | 1,783,990 |
| 2016-10-31 | $9.07 | $9.17 | $9.07 | $9.13 | $6.84 | 0 |
| 2016-10-28 | $9.10 | $9.15 | $9.06 | $9.08 | $6.81 | 1,793,380 |
| 2016-10-27 | $9.05 | $9.11 | $9.05 | $9.10 | $6.82 | 1,235,660 |
| 2016-10-26 | $9.14 | $9.14 | $9.05 | $9.07 | $6.80 | 1,767,080 |
| 2016-10-25 | $9.11 | $9.24 | $9.05 | $9.15 | $6.86 | 7,029,510 |
| 2016-10-24 | $9.06 | $9.18 | $9.00 | $9.11 | $6.83 | 9,808,760 |
| 2016-10-21 | $9.00 | $9.05 | $8.97 | $9.04 | $6.78 | 1,638,300 |
| 2016-10-20 | $8.99 | $9.05 | $8.94 | $9.01 | $6.75 | 2,572,270 |
| 2016-10-19 | $8.95 | $8.98 | $8.93 | $8.98 | $6.73 | 1,502,920 |
| 2016-10-18 | $8.87 | $8.98 | $8.86 | $8.97 | $6.72 | 4,648,240 |
| 2016-10-17 | $8.88 | $8.99 | $8.87 | $8.89 | $6.66 | 3,538,160 |
| 2016-10-14 | $8.90 | $8.91 | $8.86 | $8.88 | $6.66 | 2,046,320 |
| 2016-10-13 | $8.95 | $8.95 | $8.88 | $8.92 | $6.69 | 1,313,260 |
| 2016-10-12 | $8.95 | $8.96 | $8.89 | $8.94 | $6.70 | 1,775,610 |
| 2016-10-11 | $8.84 | $8.94 | $8.82 | $8.94 | $6.70 | 3,459,690 |
| 2016-10-10 | $8.81 | $8.85 | $8.78 | $8.84 | $6.63 | 2,177,210 |
| 2016-10-07 | $8.81 | $8.81 | $8.81 | $8.81 | $6.60 | 0 |
| 2016-10-06 | $8.81 | $8.81 | $8.81 | $8.81 | $6.60 | 0 |
| 2016-10-05 | $8.81 | $8.81 | $8.81 | $8.81 | $6.60 | 0 |
| 2016-10-04 | $8.81 | $8.81 | $8.81 | $8.81 | $6.60 | 0 |
| 2016-10-03 | $8.81 | $8.81 | $8.81 | $8.81 | $6.60 | 0 |
| 2016-09-30 | $8.79 | $8.81 | $8.73 | $8.81 | $6.60 | 2,299,540 |
| 2016-09-29 | $8.76 | $8.82 | $8.73 | $8.80 | $6.60 | 2,488,190 |
| 2016-09-28 | $8.95 | $8.95 | $8.70 | $8.76 | $6.57 | 4,419,040 |
| 2016-09-27 | $9.02 | $9.02 | $8.83 | $8.88 | $6.66 | 3,428,760 |
| 2016-09-26 | $8.90 | $8.95 | $8.85 | $8.93 | $6.69 | 3,361,890 |
| 2016-09-23 | $8.89 | $8.92 | $8.86 | $8.92 | $6.69 | 1,966,620 |
| 2016-09-22 | $8.87 | $8.92 | $8.81 | $8.88 | $6.66 | 3,768,240 |
| 2016-09-21 | $8.87 | $8.88 | $8.83 | $8.85 | $6.63 | 2,226,110 |
| 2016-09-20 | $8.84 | $8.87 | $8.80 | $8.86 | $6.64 | 2,894,680 |
| 2016-09-19 | $8.83 | $8.95 | $8.80 | $8.86 | $6.64 | 3,649,620 |
| 2016-09-16 | $8.83 | $8.83 | $8.83 | $8.83 | $6.62 | 0 |
| 2016-09-15 | $8.83 | $8.83 | $8.83 | $8.83 | $6.62 | 0 |
| 2016-09-14 | $8.85 | $8.88 | $8.77 | $8.83 | $6.62 | 3,236,150 |
| 2016-09-13 | $8.80 | $8.90 | $8.75 | $8.90 | $6.67 | 2,863,130 |
| 2016-09-12 | $8.86 | $8.90 | $8.75 | $8.77 | $6.57 | 4,706,890 |
| 2016-09-09 | $8.92 | $8.95 | $8.90 | $8.92 | $6.69 | 2,663,430 |
| 2016-09-08 | $8.97 | $8.98 | $8.91 | $8.95 | $6.71 | 3,350,890 |
| 2016-09-07 | $8.99 | $9.04 | $8.93 | $8.94 | $6.70 | 2,246,400 |
| 2016-09-06 | $8.96 | $9.02 | $8.93 | $9.00 | $6.75 | 3,590,960 |
| 2016-09-05 | $8.93 | $9.00 | $8.93 | $8.98 | $6.73 | 1,978,660 |
| 2016-09-02 | $9.03 | $9.06 | $8.92 | $8.96 | $6.72 | 2,634,450 |
| 2016-09-01 | $9.06 | $9.09 | $8.99 | $9.02 | $6.76 | 3,182,350 |
| 2016-08-31 | $9.06 | $9.13 | $9.00 | $9.08 | $6.81 | 3,649,020 |
| 2016-08-30 | $9.10 | $9.13 | $9.05 | $9.08 | $6.81 | 3,492,770 |
| 2016-08-29 | $9.10 | $9.13 | $9.01 | $9.09 | $6.81 | 5,230,030 |
| 2016-08-26 | $9.10 | $9.17 | $9.08 | $9.16 | $6.87 | 2,470,430 |
| 2016-08-25 | $9.18 | $9.19 | $9.05 | $9.12 | $6.84 | 4,371,290 |
| 2016-08-24 | $9.18 | $9.27 | $9.08 | $9.19 | $6.89 | 3,406,010 |
| 2016-08-23 | $9.20 | $9.22 | $9.11 | $9.16 | $6.87 | 2,807,800 |
| 2016-08-22 | $9.23 | $9.25 | $9.16 | $9.21 | $6.90 | 2,459,980 |
| 2016-08-19 | $9.20 | $9.27 | $9.18 | $9.22 | $6.91 | 2,940,970 |
| 2016-08-18 | $9.25 | $9.34 | $9.10 | $9.23 | $6.92 | 7,685,370 |
| 2016-08-17 | $9.30 | $9.35 | $9.20 | $9.30 | $6.97 | 6,534,630 |
| 2016-08-16 | $9.33 | $9.39 | $9.29 | $9.32 | $6.99 | 5,258,770 |
| 2016-08-15 | $9.14 | $9.38 | $9.14 | $9.33 | $6.99 | 10,937,350 |
| 2016-08-12 | $8.97 | $9.16 | $8.97 | $9.14 | $6.85 | 5,818,470 |
| 2016-08-11 | $8.95 | $8.99 | $8.94 | $8.95 | $6.71 | 2,117,790 |
| 2016-08-10 | $8.99 | $9.01 | $8.92 | $8.95 | $6.71 | 2,891,390 |
| 2016-08-09 | $9.00 | $9.02 | $8.94 | $8.97 | $6.72 | 2,632,440 |
| 2016-08-08 | $8.87 | $9.01 | $8.85 | $9.00 | $6.75 | 4,545,940 |
| 2016-08-05 | $8.95 | $9.01 | $8.84 | $8.85 | $6.63 | 2,771,090 |
| 2016-08-04 | $8.90 | $8.97 | $8.83 | $8.96 | $6.72 | 3,318,880 |
| 2016-08-03 | $8.92 | $8.95 | $8.85 | $8.91 | $6.68 | 3,310,730 |
| 2016-08-02 | $8.99 | $9.02 | $8.91 | $8.93 | $6.69 | 4,269,780 |
| 2016-08-01 | $9.04 | $9.12 | $8.81 | $9.05 | $6.78 | 11,288,680 |
| 2016-07-29 | $9.04 | $9.22 | $8.99 | $9.01 | $6.75 | 10,120,910 |
| 2016-07-28 | $8.77 | $9.06 | $8.76 | $9.06 | $6.79 | 10,062,080 |
| 2016-07-27 | $8.85 | $8.93 | $8.68 | $8.76 | $6.57 | 6,614,150 |
| 2016-07-26 | $8.68 | $8.86 | $8.66 | $8.83 | $6.62 | 3,548,200 |
| 2016-07-25 | $8.66 | $8.73 | $8.61 | $8.68 | $6.51 | 3,814,790 |
| 2016-07-22 | $8.81 | $8.82 | $8.63 | $8.66 | $6.49 | 4,271,710 |
| 2016-07-21 | $8.78 | $8.91 | $8.75 | $8.79 | $6.59 | 3,173,090 |
| 2016-07-20 | $8.86 | $8.88 | $8.64 | $8.84 | $6.63 | 5,792,620 |
| 2016-07-19 | $8.94 | $8.98 | $8.78 | $8.84 | $6.63 | 5,074,130 |
| 2016-07-18 | $8.68 | $9.05 | $8.66 | $8.98 | $6.73 | 11,411,400 |
| 2016-07-15 | $8.59 | $8.73 | $8.57 | $8.70 | $6.52 | 5,108,170 |
| 2016-07-14 | $8.60 | $8.63 | $8.55 | $8.58 | $6.43 | 2,288,280 |
| 2016-07-13 | $8.63 | $8.68 | $8.54 | $8.59 | $6.44 | 5,387,760 |
| 2016-07-12 | $8.48 | $8.66 | $8.46 | $8.64 | $6.48 | 5,494,730 |
| 2016-07-11 | $8.41 | $8.50 | $8.41 | $8.46 | $6.34 | 3,499,600 |
| 2016-07-08 | $8.42 | $8.45 | $8.39 | $8.42 | $6.31 | 2,436,370 |
| 2016-07-07 | $8.38 | $8.45 | $8.37 | $8.42 | $6.31 | 3,041,870 |
| 2016-07-06 | $8.36 | $8.40 | $8.34 | $8.39 | $6.29 | 2,652,320 |
| 2016-07-05 | $8.36 | $8.40 | $8.34 | $8.37 | $6.27 | 2,745,120 |
| 2016-07-04 | $8.36 | $8.41 | $8.32 | $8.36 | $6.27 | 4,012,970 |
| 2016-07-01 | $8.34 | $8.40 | $8.30 | $8.32 | $6.24 | 2,787,900 |
| 2016-06-30 | $8.19 | $8.34 | $8.16 | $8.34 | $6.25 | 7,111,870 |
| 2016-06-29 | $8.11 | $8.18 | $8.08 | $8.16 | $6.12 | 5,805,830 |
| 2016-06-28 | $8.07 | $8.12 | $8.06 | $8.10 | $6.07 | 4,221,990 |
| 2016-06-27 | $8.08 | $8.15 | $8.08 | $8.13 | $6.09 | 4,576,230 |
| 2016-06-24 | $8.37 | $8.37 | $8.03 | $8.11 | $6.08 | 5,916,870 |
| 2016-06-23 | $8.72 | $8.75 | $8.61 | $8.62 | $6.16 | 5,167,150 |
| 2016-06-22 | $8.73 | $8.73 | $8.65 | $8.72 | $5.96 | 4,132,850 |
| 2016-06-21 | $8.76 | $8.76 | $8.68 | $8.71 | $5.95 | 5,426,900 |
| 2016-06-20 | $8.70 | $8.82 | $8.65 | $8.75 | $5.98 | 10,429,200 |
| 2016-06-17 | $8.51 | $8.57 | $8.49 | $8.52 | $5.82 | 3,956,500 |
| 2016-06-16 | $8.58 | $8.59 | $8.45 | $8.50 | $5.81 | 3,577,910 |
| 2016-06-15 | $8.45 | $8.62 | $8.45 | $8.59 | $5.87 | 3,659,530 |
| 2016-06-14 | $8.44 | $8.53 | $8.41 | $8.52 | $5.82 | 2,173,350 |
| 2016-06-13 | $8.53 | $8.55 | $8.42 | $8.43 | $5.76 | 2,616,150 |
| 2016-06-10 | $8.59 | $8.59 | $8.59 | $8.59 | $5.87 | 0 |
| 2016-06-09 | $8.59 | $8.59 | $8.59 | $8.59 | $5.87 | 0 |
| 2016-06-08 | $8.55 | $8.61 | $8.54 | $8.59 | $5.87 | 2,807,240 |
| 2016-06-07 | $8.57 | $8.58 | $8.51 | $8.54 | $5.84 | 4,697,670 |
| 2016-06-06 | $8.57 | $8.67 | $8.51 | $8.57 | $5.86 | 6,545,340 |
| 2016-06-03 | $8.59 | $8.61 | $8.51 | $8.60 | $5.88 | 4,131,230 |
| 2016-06-02 | $8.63 | $8.63 | $8.54 | $8.59 | $5.87 | 6,637,740 |
| 2016-06-01 | $8.49 | $8.49 | $8.49 | $8.49 | $5.80 | 0 |
| 2016-05-31 | $8.34 | $8.49 | $8.33 | $8.49 | $5.80 | 7,236,490 |
| 2016-05-30 | $8.38 | $8.40 | $8.31 | $8.33 | $5.69 | 2,834,690 |
| 2016-05-27 | $8.40 | $8.40 | $8.37 | $8.39 | $5.73 | 1,500,780 |
| 2016-05-26 | $8.45 | $8.45 | $8.36 | $8.40 | $5.74 | 1,788,000 |
| 2016-05-25 | $8.43 | $8.49 | $8.43 | $8.45 | $5.77 | 2,034,400 |
| 2016-05-24 | $8.40 | $8.48 | $8.33 | $8.46 | $5.78 | 5,270,050 |
| 2016-05-23 | $8.44 | $8.45 | $8.38 | $8.40 | $5.74 | 4,245,510 |
| 2016-05-20 | $8.42 | $8.49 | $8.42 | $8.43 | $5.76 | 2,029,390 |
| 2016-05-19 | $8.38 | $8.54 | $8.38 | $8.45 | $5.77 | 4,041,980 |
| 2016-05-18 | $8.49 | $8.49 | $8.31 | $8.40 | $5.74 | 4,547,580 |
| 2016-05-17 | $8.51 | $8.53 | $8.41 | $8.49 | $5.80 | 4,103,910 |
| 2016-05-16 | $8.46 | $8.50 | $8.38 | $8.49 | $5.80 | 4,639,100 |
| 2016-05-13 | $8.47 | $8.54 | $8.36 | $8.44 | $5.77 | 5,363,270 |
| 2016-05-12 | $8.40 | $8.55 | $8.35 | $8.50 | $5.81 | 7,943,650 |
| 2016-05-11 | $8.36 | $8.42 | $8.30 | $8.41 | $5.75 | 3,892,770 |
| 2016-05-10 | $8.27 | $8.35 | $8.23 | $8.35 | $5.71 | 3,080,240 |
| 2016-05-09 | $8.25 | $8.30 | $8.20 | $8.23 | $5.62 | 4,687,460 |
| 2016-05-06 | $8.43 | $8.45 | $8.25 | $8.27 | $5.65 | 5,253,000 |
| 2016-05-05 | $8.38 | $8.44 | $8.35 | $8.40 | $5.74 | 3,250,060 |
| 2016-05-04 | $8.34 | $8.43 | $8.30 | $8.41 | $5.75 | 5,803,380 |
| 2016-05-03 | $8.20 | $8.34 | $8.16 | $8.33 | $5.69 | 6,348,870 |
| 2016-05-02 | $8.16 | $8.16 | $8.16 | $8.16 | $5.58 | 0 |
| 2016-04-29 | $8.14 | $8.19 | $8.11 | $8.16 | $5.58 | 2,206,360 |
| 2016-04-28 | $8.14 | $8.17 | $8.07 | $8.14 | $5.56 | 2,230,720 |
| 2016-04-27 | $8.17 | $8.19 | $8.12 | $8.13 | $5.56 | 1,682,560 |
| 2016-04-26 | $8.14 | $8.19 | $8.11 | $8.16 | $5.58 | 2,646,200 |
| 2016-04-25 | $8.03 | $8.19 | $7.99 | $8.13 | $5.56 | 6,963,050 |
| 2016-04-22 | $7.97 | $8.04 | $7.96 | $8.04 | $5.49 | 4,461,910 |
| 2016-04-21 | $8.01 | $8.05 | $7.96 | $7.98 | $5.45 | 4,550,410 |
| 2016-04-20 | $8.26 | $8.27 | $7.93 | $8.01 | $5.47 | 11,310,500 |
| 2016-04-19 | $8.27 | $8.30 | $8.20 | $8.26 | $5.64 | 3,702,160 |
| 2016-04-18 | $8.25 | $8.30 | $8.20 | $8.25 | $5.64 | 4,399,950 |
| 2016-04-15 | $8.30 | $8.32 | $8.25 | $8.28 | $5.66 | 4,460,790 |
| 2016-04-14 | $8.34 | $8.38 | $8.26 | $8.31 | $5.68 | 6,146,620 |
| 2016-04-13 | $8.23 | $8.31 | $8.23 | $8.28 | $5.66 | 7,673,210 |
| 2016-04-12 | $8.29 | $8.29 | $8.14 | $8.20 | $5.60 | 6,284,530 |
| 2016-04-11 | $8.26 | $8.32 | $8.25 | $8.30 | $5.67 | 9,621,510 |
| 2016-04-08 | $8.32 | $8.33 | $8.22 | $8.26 | $5.64 | 4,645,370 |
| 2016-04-07 | $8.41 | $8.41 | $8.28 | $8.34 | $5.70 | 7,616,060 |
| 2016-04-06 | $8.42 | $8.43 | $8.37 | $8.39 | $5.73 | 6,206,060 |
| 2016-04-05 | $8.38 | $8.46 | $8.31 | $8.44 | $5.77 | 8,373,700 |
| 2016-04-04 | $8.38 | $8.38 | $8.38 | $8.38 | $5.73 | 0 |
| 2016-04-01 | $8.33 | $8.42 | $8.33 | $8.38 | $5.73 | 5,224,010 |
| 2016-03-31 | $8.35 | $8.50 | $8.30 | $8.36 | $5.71 | 14,306,410 |
| 2016-03-30 | $8.23 | $8.34 | $8.20 | $8.33 | $5.69 | 6,945,680 |
| 2016-03-29 | $8.23 | $8.35 | $8.13 | $8.17 | $5.58 | 7,727,890 |
| 2016-03-28 | $8.42 | $8.48 | $8.20 | $8.27 | $5.65 | 11,976,280 |
| 2016-03-25 | $8.36 | $8.51 | $8.36 | $8.49 | $5.80 | 7,319,090 |
| 2016-03-24 | $8.36 | $8.45 | $8.28 | $8.36 | $5.71 | 7,498,530 |
| 2016-03-23 | $8.45 | $8.48 | $8.28 | $8.38 | $5.73 | 9,968,630 |
| 2016-03-22 | $8.63 | $8.63 | $8.46 | $8.48 | $5.80 | 10,095,860 |
| 2016-03-21 | $8.56 | $8.74 | $8.50 | $8.71 | $5.95 | 13,653,170 |
| 2016-03-18 | $8.14 | $8.94 | $8.10 | $8.63 | $5.90 | 12,159,640 |
| 2016-03-17 | $8.05 | $8.17 | $8.05 | $8.14 | $5.56 | 3,827,580 |
| 2016-03-16 | $8.07 | $8.11 | $8.04 | $8.06 | $5.51 | 2,451,090 |
| 2016-03-15 | $8.11 | $8.11 | $8.02 | $8.09 | $5.53 | 3,184,090 |
| 2016-03-14 | $7.94 | $8.11 | $7.92 | $8.08 | $5.52 | 6,242,310 |
| 2016-03-11 | $7.81 | $7.94 | $7.81 | $7.92 | $5.41 | 2,994,450 |
| 2016-03-10 | $7.84 | $7.90 | $7.83 | $7.84 | $5.36 | 2,043,500 |
| 2016-03-09 | $7.86 | $7.89 | $7.81 | $7.86 | $5.37 | 2,427,760 |
| 2016-03-08 | $8.00 | $8.00 | $7.76 | $7.90 | $5.40 | 6,499,290 |
| 2016-03-07 | $8.01 | $8.03 | $7.92 | $8.00 | $5.47 | 3,376,490 |
| 2016-03-04 | $8.01 | $8.04 | $7.91 | $7.97 | $5.45 | 3,697,520 |
| 2016-03-03 | $8.00 | $8.08 | $7.95 | $8.01 | $5.47 | 5,042,810 |
| 2016-03-02 | $7.78 | $8.00 | $7.76 | $8.00 | $5.47 | 8,039,470 |
| 2016-03-01 | $7.61 | $7.78 | $7.60 | $7.75 | $5.30 | 3,678,480 |
| 2016-02-29 | $7.67 | $7.67 | $7.52 | $7.62 | $5.21 | 4,450,080 |
| 2016-02-26 | $7.62 | $7.69 | $7.54 | $7.67 | $5.24 | 3,825,720 |
| 2016-02-25 | $7.86 | $7.88 | $7.48 | $7.60 | $5.19 | 8,254,350 |
| 2016-02-24 | $7.87 | $7.90 | $7.79 | $7.89 | $5.39 | 3,121,430 |
| 2016-02-23 | $8.02 | $8.02 | $7.75 | $7.90 | $5.40 | 7,296,150 |
| 2016-02-22 | $7.88 | $8.05 | $7.88 | $8.02 | $5.48 | 6,492,490 |
| 2016-02-19 | $7.86 | $7.91 | $7.83 | $7.86 | $5.37 | 3,743,870 |
| 2016-02-18 | $7.85 | $7.96 | $7.81 | $7.88 | $5.39 | 7,120,250 |
| 2016-02-17 | $7.82 | $7.85 | $7.77 | $7.83 | $5.35 | 5,676,460 |
| 2016-02-16 | $7.86 | $8.00 | $7.79 | $7.83 | $5.35 | 14,749,110 |
| 2016-02-15 | $7.72 | $7.91 | $7.66 | $7.83 | $5.35 | 2,345,340 |
| 2016-02-12 | $7.85 | $7.85 | $7.85 | $7.85 | $5.36 | 0 |
| 2016-02-11 | $7.85 | $7.85 | $7.85 | $7.85 | $5.36 | 0 |
| 2016-02-10 | $7.85 | $7.85 | $7.85 | $7.85 | $5.36 | 0 |
| 2016-02-09 | $7.85 | $7.85 | $7.85 | $7.85 | $5.36 | 0 |
| 2016-02-08 | $7.85 | $7.85 | $7.85 | $7.85 | $5.36 | 0 |
| 2016-02-05 | $7.78 | $7.93 | $7.78 | $7.85 | $5.36 | 3,569,710 |
| 2016-02-04 | $7.83 | $7.90 | $7.79 | $7.80 | $5.33 | 4,371,170 |
| 2016-02-03 | $7.80 | $7.85 | $7.70 | $7.81 | $5.34 | 2,547,590 |
| 2016-02-02 | $7.74 | $7.93 | $7.74 | $7.89 | $5.39 | 4,534,960 |
| 2016-02-01 | $7.57 | $7.82 | $7.55 | $7.76 | $5.30 | 8,363,610 |
| 2016-01-29 | $7.43 | $7.64 | $7.41 | $7.61 | $5.20 | 5,483,630 |
| 2016-01-28 | $7.33 | $7.45 | $7.26 | $7.42 | $5.07 | 5,768,510 |
| 2016-01-27 | $7.29 | $7.42 | $7.20 | $7.41 | $5.06 | 9,335,760 |
| 2016-01-26 | $7.49 | $7.49 | $7.18 | $7.25 | $4.95 | 9,129,540 |
| 2016-01-25 | $7.59 | $7.64 | $7.49 | $7.53 | $5.15 | 4,680,270 |
| 2016-01-22 | $7.61 | $7.63 | $7.50 | $7.56 | $5.17 | 3,570,400 |
| 2016-01-21 | $7.69 | $7.71 | $7.53 | $7.53 | $5.15 | 4,769,070 |
| 2016-01-20 | $7.75 | $7.81 | $7.66 | $7.70 | $5.26 | 5,139,900 |
| 2016-01-19 | $7.60 | $7.82 | $7.60 | $7.80 | $5.33 | 4,013,370 |
| 2016-01-18 | $7.60 | $7.71 | $7.55 | $7.62 | $5.21 | 3,548,200 |
| 2016-01-15 | $7.90 | $7.90 | $7.60 | $7.69 | $5.26 | 4,472,500 |
| 2016-01-14 | $7.81 | $7.94 | $7.70 | $7.93 | $5.42 | 3,451,800 |
| 2016-01-13 | $7.90 | $7.99 | $7.84 | $7.84 | $5.36 | 4,439,300 |
| 2016-01-12 | $7.86 | $7.96 | $7.81 | $7.86 | $5.37 | 5,429,610 |
| 2016-01-11 | $8.05 | $8.08 | $7.82 | $7.86 | $5.37 | 10,847,580 |
| 2016-01-08 | $8.11 | $8.19 | $7.90 | $8.13 | $5.56 | 8,480,850 |
| 2016-01-07 | $8.22 | $8.25 | $7.95 | $7.98 | $5.45 | 2,486,300 |
| 2016-01-06 | $8.25 | $8.39 | $8.15 | $8.35 | $5.71 | 7,956,350 |
| 2016-01-05 | $8.14 | $8.41 | $8.05 | $8.21 | $5.61 | 13,997,930 |
| 2016-01-04 | $8.78 | $8.89 | $8.01 | $8.26 | $5.64 | 13,834,170 |
| 2016-01-01 | $8.75 | $8.75 | $8.75 | $8.75 | $5.98 | 0 |
| 2015-12-31 | $8.94 | $8.94 | $8.73 | $8.75 | $5.98 | 8,830,440 |
| 2015-12-30 | $9.03 | $9.04 | $8.86 | $8.93 | $6.10 | 9,846,640 |
| 2015-12-29 | $8.85 | $9.10 | $8.81 | $9.02 | $6.16 | 11,632,360 |
| 2015-12-28 | $8.89 | $9.18 | $8.83 | $8.90 | $6.08 | 16,648,540 |
| 2015-12-25 | $8.71 | $8.94 | $8.71 | $8.85 | $6.05 | 7,037,710 |
| 2015-12-24 | $8.99 | $8.99 | $8.70 | $8.73 | $5.97 | 10,348,550 |
| 2015-12-23 | $9.01 | $9.10 | $8.94 | $8.99 | $6.14 | 16,214,340 |
| 2015-12-22 | $9.01 | $9.12 | $8.89 | $9.02 | $6.16 | 14,103,030 |
| 2015-12-21 | $8.62 | $9.13 | $8.61 | $8.97 | $6.13 | 30,211,190 |
| 2015-12-18 | $8.73 | $8.80 | $8.64 | $8.67 | $5.92 | 12,813,880 |
| 2015-12-17 | $8.71 | $8.77 | $8.67 | $8.75 | $5.98 | 13,749,320 |
| 2015-12-16 | $8.69 | $8.71 | $8.65 | $8.68 | $5.93 | 3,513,830 |
| 2015-12-15 | $8.72 | $8.72 | $8.64 | $8.71 | $5.95 | 4,598,940 |
| 2015-12-14 | $8.50 | $8.75 | $8.50 | $8.72 | $5.96 | 7,015,070 |
| 2015-12-11 | $8.61 | $8.68 | $8.59 | $8.60 | $5.88 | 4,700,790 |
| 2015-12-10 | $8.52 | $8.68 | $8.51 | $8.63 | $5.90 | 6,180,800 |
| 2015-12-09 | $8.50 | $8.60 | $8.48 | $8.51 | $5.82 | 5,267,840 |
| 2015-12-08 | $8.67 | $8.72 | $8.50 | $8.52 | $5.82 | 7,542,210 |
| 2015-12-07 | $8.65 | $8.75 | $8.55 | $8.72 | $5.96 | 8,818,530 |
| 2015-12-04 | $8.67 | $8.80 | $8.59 | $8.62 | $5.89 | 7,527,860 |
| 2015-12-03 | $8.60 | $8.76 | $8.59 | $8.75 | $5.98 | 12,019,230 |
| 2015-12-02 | $8.38 | $8.65 | $8.35 | $8.60 | $5.88 | 8,698,390 |
| 2015-12-01 | $8.24 | $8.41 | $8.21 | $8.41 | $5.75 | 7,934,640 |
| 2015-11-30 | $8.37 | $8.40 | $8.11 | $8.25 | $5.64 | 10,699,850 |
| 2015-11-27 | $8.67 | $8.74 | $8.30 | $8.34 | $5.70 | 14,420,780 |
| 2015-11-26 | $8.60 | $8.74 | $8.57 | $8.68 | $5.93 | 7,081,580 |
| 2015-11-25 | $8.61 | $8.61 | $8.55 | $8.60 | $5.88 | 7,047,030 |
| 2015-11-24 | $8.59 | $8.62 | $8.50 | $8.61 | $5.88 | 6,983,620 |
| 2015-11-23 | $8.73 | $8.79 | $8.59 | $8.63 | $5.90 | 9,441,640 |
| 2015-11-20 | $8.73 | $8.76 | $8.68 | $8.75 | $5.98 | 8,181,170 |
| 2015-11-19 | $8.60 | $8.75 | $8.59 | $8.73 | $5.97 | 11,778,670 |
| 2015-11-18 | $8.64 | $8.71 | $8.57 | $8.59 | $5.87 | 10,122,490 |
| 2015-11-17 | $8.59 | $8.77 | $8.58 | $8.66 | $5.92 | 18,325,400 |
| 2015-11-16 | $8.47 | $8.58 | $8.40 | $8.55 | $5.84 | 14,211,700 |
| 2015-11-13 | $8.57 | $8.65 | $8.52 | $8.53 | $5.83 | 11,352,090 |
| 2015-11-12 | $8.74 | $8.74 | $8.56 | $8.61 | $5.88 | 15,086,180 |
| 2015-11-11 | $8.70 | $8.74 | $8.62 | $8.73 | $5.97 | 13,844,670 |
| 2015-11-10 | $8.75 | $8.98 | $8.71 | $8.71 | $5.95 | 25,073,700 |
| 2015-11-09 | $9.01 | $9.10 | $8.83 | $8.85 | $6.05 | 31,034,880 |
| 2015-11-06 | $8.76 | $8.95 | $8.71 | $8.86 | $6.05 | 18,308,810 |
| 2015-11-05 | $8.82 | $9.08 | $8.70 | $8.75 | $5.98 | 23,006,040 |
| 2015-11-04 | $8.45 | $8.93 | $8.43 | $8.85 | $6.05 | 27,045,860 |
| 2015-11-03 | $8.39 | $8.48 | $8.32 | $8.43 | $5.76 | 7,390,190 |
| 2015-11-02 | $8.35 | $8.52 | $8.32 | $8.35 | $5.71 | 9,247,230 |
| 2015-10-30 | $8.29 | $8.44 | $8.25 | $8.39 | $5.73 | 6,773,950 |
| 2015-10-29 | $8.31 | $8.41 | $8.24 | $8.30 | $5.67 | 6,311,690 |
| 2015-10-28 | $8.50 | $8.51 | $8.20 | $8.28 | $5.66 | 8,938,240 |
| 2015-10-27 | $8.56 | $8.64 | $8.31 | $8.55 | $5.84 | 9,889,120 |
| 2015-10-26 | $8.76 | $8.76 | $8.52 | $8.56 | $5.85 | 16,289,740 |
| 2015-10-23 | $8.62 | $8.68 | $8.52 | $8.63 | $5.90 | 10,391,600 |
| 2015-10-22 | $8.32 | $8.70 | $8.31 | $8.62 | $5.89 | 11,572,170 |
| 2015-10-21 | $8.60 | $8.76 | $8.31 | $8.38 | $5.73 | 22,974,800 |
| 2015-10-20 | $8.39 | $8.45 | $8.30 | $8.44 | $5.77 | 6,666,500 |
| 2015-10-19 | $8.42 | $8.50 | $8.32 | $8.33 | $5.69 | 7,572,600 |
| 2015-10-16 | $8.43 | $8.50 | $8.30 | $8.41 | $5.75 | 11,400,600 |
| 2015-10-15 | $8.23 | $8.50 | $8.21 | $8.43 | $5.76 | 12,468,480 |
| 2015-10-14 | $8.35 | $8.43 | $8.20 | $8.27 | $5.65 | 9,161,390 |
| 2015-10-13 | $8.23 | $8.45 | $8.18 | $8.40 | $5.74 | 13,242,400 |
| 2015-10-12 | $8.15 | $8.40 | $8.10 | $8.26 | $5.64 | 19,016,740 |
| 2015-10-09 | $8.08 | $8.15 | $8.05 | $8.13 | $5.56 | 3,932,110 |
| 2015-10-08 | $8.15 | $8.22 | $8.08 | $8.09 | $5.53 | 7,646,620 |
| 2015-10-07 | $7.96 | $7.96 | $7.96 | $7.96 | $5.44 | 0 |
| 2015-10-06 | $7.96 | $7.96 | $7.96 | $7.96 | $5.44 | 0 |
| 2015-10-05 | $7.96 | $7.96 | $7.96 | $7.96 | $5.44 | 0 |
| 2015-10-02 | $7.96 | $7.96 | $7.96 | $7.96 | $5.44 | 0 |
| 2015-10-01 | $7.96 | $7.96 | $7.96 | $7.96 | $5.44 | 0 |
| 2015-09-30 | $7.85 | $8.04 | $7.85 | $7.96 | $5.44 | 5,556,340 |
| 2015-09-29 | $8.03 | $8.08 | $7.82 | $7.87 | $5.38 | 6,412,200 |
| 2015-09-28 | $8.09 | $8.20 | $7.98 | $8.16 | $5.58 | 4,938,380 |
| 2015-09-25 | $8.30 | $8.31 | $7.99 | $8.05 | $5.50 | 8,024,060 |
| 2015-09-24 | $8.09 | $8.86 | $8.09 | $8.28 | $5.66 | 15,514,610 |
| 2015-09-23 | $7.96 | $8.19 | $7.87 | $8.16 | $5.58 | 13,071,830 |
| 2015-09-22 | $7.80 | $8.17 | $7.78 | $8.08 | $5.52 | 10,364,210 |
| 2015-09-21 | $7.70 | $7.84 | $7.67 | $7.82 | $5.34 | 5,920,030 |
| 2015-09-18 | $7.81 | $7.87 | $7.66 | $7.76 | $5.30 | 6,583,740 |
| 2015-09-17 | $7.98 | $8.15 | $7.72 | $7.76 | $5.30 | 18,226,210 |
| 2015-09-16 | $7.71 | $8.39 | $7.61 | $8.14 | $5.56 | 16,844,400 |
| 2015-09-15 | $7.68 | $7.88 | $7.55 | $7.72 | $5.28 | 12,673,110 |
| 2015-09-14 | $7.96 | $8.03 | $7.68 | $7.76 | $5.30 | 9,536,270 |
| 2015-09-11 | $8.18 | $8.19 | $7.89 | $7.98 | $5.45 | 10,195,180 |
| 2015-09-10 | $7.97 | $8.06 | $7.88 | $7.94 | $5.43 | 5,918,900 |
| 2015-09-09 | $8.00 | $8.16 | $7.91 | $8.12 | $5.55 | 11,445,980 |
| 2015-09-08 | $7.62 | $8.10 | $7.62 | $8.02 | $5.48 | 10,173,290 |
| 2015-09-07 | $7.72 | $7.91 | $7.57 | $7.61 | $5.20 | 6,936,270 |
Jiangsu Expressway Company Ltd (600377) News Headlines
Recent Jiangsu Expressway Company Ltd (600377) News
Similar Companies to Jiangsu Expressway Company Ltd (600377) 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 | -- | -- | -- |