Zhongjin Gold Company Ltd (600489) Exchange: SHG
Data as of July 10, 2025
$14.34 ($0.23) 1.63%
Zhongjin Gold Company Ltd - Daily Information
Click for more stock information on Zhongjin Gold Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $14.13 |
| Previous Close | $14.34 |
| High | $14.35 |
| Low | $14.13 |
| Adjusted Open | $14.13 |
| Previous Adjusted Close | $14.34 |
| Adjusted High | $14.35 |
| Adjusted Low | $14.13 |
About Zhongjin Gold Company Ltd (600489)
Zhongjin Gold Corp., Ltd. is mainly engaged in the mining, smelting and sale of non-ferrous metals, including gold, copper, platinum and others. The products of the Company include high-purity gold, standard gold, electrolytic copper and sulfuric acid, among others.
Invest in Zhongjin Gold Company Ltd (600489)
Historical Stock Data for Zhongjin Gold Company Ltd (600489)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-25 | $14.13 | $14.35 | $14.13 | $14.34 | $14.34 | 34,654,640 |
| 2025-06-24 | $14.16 | $14.30 | $14.05 | $14.11 | $14.11 | 49,583,480 |
| 2025-06-23 | $14.40 | $14.42 | $14.25 | $14.30 | $14.30 | 31,419,080 |
| 2025-06-20 | $14.36 | $14.42 | $14.21 | $14.31 | $14.31 | 29,689,300 |
| 2025-06-19 | $14.50 | $14.59 | $14.35 | $14.42 | $14.42 | 35,094,520 |
| 2025-06-18 | $14.57 | $14.69 | $14.44 | $14.62 | $14.62 | 32,461,260 |
| 2025-06-17 | $14.65 | $14.86 | $14.56 | $14.59 | $14.59 | 44,109,070 |
| 2025-06-13 | $14.94 | $15.10 | $14.83 | $14.98 | $14.98 | 99,554,470 |
| 2025-06-12 | $14.38 | $14.68 | $14.32 | $14.67 | $14.67 | 59,284,290 |
| 2025-06-11 | $14.21 | $14.36 | $14.15 | $14.30 | $14.30 | 35,217,880 |
| 2025-06-10 | $14.05 | $14.25 | $14.04 | $14.24 | $14.24 | 35,769,460 |
| 2025-06-09 | $13.94 | $14.17 | $13.79 | $14.17 | $14.17 | 49,943,260 |
| 2025-06-06 | $14.06 | $14.30 | $14.06 | $14.20 | $14.20 | 39,320,860 |
| 2025-06-05 | $14.25 | $14.30 | $14.07 | $14.08 | $14.08 | 30,322,240 |
| 2025-06-04 | $14.27 | $14.37 | $14.12 | $14.18 | $14.18 | 46,504,700 |
| 2025-06-03 | $14.32 | $14.39 | $14.16 | $14.24 | $14.24 | 65,875,880 |
| 2025-05-30 | $14.00 | $14.08 | $13.84 | $13.95 | $13.95 | 32,593,420 |
| 2025-05-29 | $13.82 | $13.93 | $13.69 | $13.88 | $13.88 | 41,518,330 |
| 2025-05-28 | $14.00 | $14.19 | $14.00 | $14.16 | $14.16 | 32,907,800 |
| 2025-05-27 | $14.35 | $14.62 | $14.06 | $14.07 | $14.07 | 54,414,890 |
| 2025-05-26 | $13.93 | $14.59 | $13.90 | $14.42 | $14.42 | 106,507,870 |
| 2025-05-23 | $13.73 | $14.03 | $13.72 | $13.90 | $13.90 | 52,400,350 |
| 2025-05-22 | $14.04 | $14.08 | $13.82 | $13.82 | $13.82 | 50,502,780 |
| 2025-05-21 | $13.79 | $14.00 | $13.63 | $14.00 | $14.00 | 75,044,570 |
| 2025-05-20 | $13.40 | $13.68 | $13.37 | $13.55 | $13.55 | 54,305,880 |
| 2025-05-19 | $13.33 | $13.46 | $13.25 | $13.40 | $13.40 | 41,553,070 |
| 2025-05-16 | $13.39 | $13.50 | $13.20 | $13.27 | $13.27 | 36,693,640 |
| 2025-05-15 | $13.30 | $13.37 | $13.13 | $13.26 | $13.26 | 60,775,430 |
| 2025-05-14 | $13.58 | $13.68 | $13.41 | $13.45 | $13.45 | 44,948,620 |
| 2025-05-13 | $13.48 | $13.74 | $13.39 | $13.69 | $13.69 | 60,722,660 |
| 2025-05-12 | $13.50 | $13.62 | $13.28 | $13.60 | $13.60 | 61,744,920 |
| 2025-05-09 | $13.65 | $13.93 | $13.61 | $13.79 | $13.79 | 46,171,470 |
| 2025-05-08 | $14.11 | $14.22 | $13.81 | $13.85 | $13.85 | 68,290,120 |
| 2025-05-07 | $14.10 | $14.22 | $13.90 | $14.19 | $14.19 | 69,965,360 |
| 2025-05-06 | $13.91 | $14.28 | $13.91 | $14.07 | $14.07 | 86,909,400 |
| 2025-04-30 | $13.83 | $13.95 | $13.60 | $13.63 | $13.63 | 70,857,590 |
| 2025-04-29 | $14.00 | $14.06 | $13.79 | $13.97 | $13.97 | 49,714,190 |
| 2025-04-28 | $13.91 | $13.98 | $13.76 | $13.92 | $13.92 | 46,884,750 |
| 2025-04-25 | $14.32 | $14.34 | $13.86 | $13.99 | $13.99 | 68,644,040 |
| 2025-04-24 | $14.48 | $14.57 | $14.15 | $14.20 | $14.20 | 66,278,950 |
| 2025-04-23 | $14.55 | $14.78 | $14.25 | $14.30 | $14.30 | 140,212,500 |
| 2025-04-22 | $15.57 | $15.70 | $15.20 | $15.27 | $15.27 | 134,776,690 |
| 2025-04-21 | $14.69 | $15.50 | $14.65 | $15.43 | $15.43 | 137,450,450 |
| 2025-04-18 | $14.41 | $14.56 | $14.17 | $14.43 | $14.43 | 70,722,680 |
| 2025-04-17 | $15.10 | $15.30 | $14.46 | $14.57 | $14.57 | 142,365,040 |
| 2025-04-16 | $14.90 | $14.97 | $14.59 | $14.81 | $14.81 | 110,353,760 |
| 2025-04-15 | $14.58 | $14.66 | $14.36 | $14.57 | $14.57 | 75,312,900 |
| 2025-04-14 | $14.20 | $14.75 | $14.11 | $14.72 | $14.72 | 135,038,320 |
| 2025-04-11 | $14.48 | $14.66 | $14.15 | $14.27 | $14.27 | 156,172,490 |
| 2025-04-10 | $13.48 | $14.08 | $13.18 | $13.95 | $13.95 | 121,051,830 |
| 2025-04-09 | $12.45 | $13.19 | $12.26 | $13.19 | $13.19 | 94,291,940 |
| 2025-04-08 | $12.44 | $12.72 | $12.35 | $12.71 | $12.71 | 95,104,110 |
| 2025-04-07 | $12.21 | $12.97 | $12.19 | $12.50 | $12.50 | 132,103,490 |
| 2025-04-03 | $13.83 | $13.94 | $13.51 | $13.53 | $13.53 | 80,602,130 |
| 2025-04-02 | $13.87 | $14.00 | $13.53 | $13.60 | $13.60 | 69,499,170 |
| 2025-04-01 | $14.04 | $14.33 | $13.81 | $13.87 | $13.87 | 102,513,770 |
| 2025-03-31 | $13.88 | $14.12 | $13.83 | $14.07 | $14.07 | 116,569,170 |
| 2025-03-28 | $13.80 | $13.96 | $13.63 | $13.84 | $13.84 | 86,903,470 |
| 2025-03-27 | $13.43 | $13.60 | $13.32 | $13.52 | $13.52 | 35,688,180 |
| 2025-03-26 | $13.60 | $13.82 | $13.36 | $13.49 | $13.49 | 59,243,660 |
| 2025-03-25 | $13.22 | $13.61 | $13.15 | $13.50 | $13.50 | 56,971,170 |
| 2025-03-24 | $13.20 | $13.40 | $13.01 | $13.27 | $13.27 | 77,441,680 |
| 2025-03-21 | $13.75 | $13.83 | $13.20 | $13.27 | $13.27 | 83,466,560 |
| 2025-03-20 | $14.10 | $14.18 | $13.75 | $13.77 | $13.77 | 79,544,970 |
| 2025-03-19 | $14.02 | $14.14 | $13.80 | $13.91 | $13.91 | 93,090,210 |
| 2025-03-18 | $13.44 | $14.14 | $13.42 | $13.92 | $13.92 | 131,500,400 |
| 2025-03-17 | $13.18 | $13.49 | $13.14 | $13.33 | $13.33 | 78,931,140 |
| 2025-03-14 | $13.29 | $13.37 | $13.06 | $13.19 | $13.19 | 93,483,350 |
| 2025-03-13 | $12.82 | $13.00 | $12.77 | $12.84 | $12.84 | 59,848,200 |
| 2025-03-12 | $12.64 | $12.79 | $12.61 | $12.74 | $12.74 | 47,742,770 |
| 2025-03-11 | $12.50 | $12.63 | $12.41 | $12.63 | $12.63 | 41,201,050 |
| 2025-03-10 | $12.65 | $12.69 | $12.45 | $12.66 | $12.66 | 40,325,640 |
| 2025-03-07 | $12.48 | $12.72 | $12.45 | $12.58 | $12.58 | 52,636,240 |
| 2025-03-06 | $12.64 | $12.65 | $12.48 | $12.55 | $12.55 | 48,640,630 |
| 2025-03-05 | $12.42 | $12.63 | $12.40 | $12.62 | $12.62 | 52,718,210 |
| 2025-03-04 | $12.18 | $12.51 | $12.12 | $12.42 | $12.42 | 78,412,260 |
| 2025-03-03 | $12.16 | $12.28 | $12.04 | $12.10 | $12.10 | 49,518,960 |
| 2025-02-28 | $12.21 | $12.29 | $12.09 | $12.11 | $12.11 | 51,109,840 |
| 2025-02-27 | $12.43 | $12.47 | $12.23 | $12.31 | $12.31 | 46,090,780 |
| 2025-02-26 | $12.44 | $12.59 | $12.40 | $12.42 | $12.42 | 43,509,000 |
| 2025-02-25 | $12.75 | $12.84 | $12.49 | $12.50 | $12.50 | 54,913,690 |
| 2025-02-24 | $12.57 | $12.76 | $12.43 | $12.68 | $12.68 | 53,786,740 |
| 2025-02-20 | $12.90 | $13.08 | $12.88 | $13.02 | $13.02 | 53,699,050 |
| 2025-02-19 | $13.05 | $13.10 | $12.79 | $12.89 | $12.89 | 50,992,900 |
| 2025-02-18 | $12.96 | $12.99 | $12.76 | $12.86 | $12.86 | 48,941,560 |
| 2025-02-17 | $13.19 | $13.19 | $12.70 | $12.95 | $12.95 | 81,638,490 |
| 2025-02-14 | $13.76 | $13.82 | $13.45 | $13.55 | $13.55 | 53,100,180 |
| 2025-02-13 | $13.66 | $13.77 | $13.54 | $13.62 | $13.62 | 51,084,260 |
| 2025-02-12 | $13.81 | $13.85 | $13.52 | $13.62 | $13.62 | 66,479,940 |
| 2025-02-11 | $14.20 | $14.35 | $13.98 | $14.02 | $14.02 | 84,890,460 |
| 2025-02-10 | $13.81 | $14.01 | $13.80 | $13.96 | $13.96 | 75,525,710 |
| 2025-02-07 | $13.70 | $13.81 | $13.60 | $13.69 | $13.69 | 53,606,880 |
| 2025-02-06 | $13.80 | $13.86 | $13.58 | $13.72 | $13.72 | 60,429,830 |
| 2025-02-05 | $13.51 | $13.82 | $13.51 | $13.80 | $13.80 | 101,496,730 |
| 2025-01-27 | $13.08 | $13.27 | $13.06 | $13.13 | $13.13 | 38,874,030 |
| 2025-01-24 | $13.05 | $13.15 | $12.83 | $13.08 | $13.08 | 44,762,130 |
| 2025-01-23 | $13.11 | $13.33 | $12.95 | $12.99 | $12.99 | 48,459,530 |
| 2025-01-22 | $13.10 | $13.34 | $12.99 | $13.21 | $13.21 | 65,119,260 |
| 2025-01-21 | $12.90 | $12.99 | $12.78 | $12.97 | $12.97 | 35,724,290 |
| 2025-01-20 | $13.02 | $13.15 | $12.80 | $12.97 | $12.97 | 46,479,900 |
| 2025-01-17 | $13.22 | $13.27 | $13.12 | $13.19 | $13.19 | 39,241,550 |
| 2025-01-16 | $12.98 | $13.36 | $12.96 | $13.13 | $13.13 | 86,557,760 |
| 2025-01-15 | $12.94 | $13.06 | $12.47 | $12.77 | $12.77 | 64,573,510 |
| 2025-01-14 | $12.68 | $12.94 | $12.68 | $12.94 | $12.94 | 58,895,370 |
| 2025-01-13 | $12.34 | $12.95 | $12.25 | $12.84 | $12.84 | 99,315,390 |
| 2025-01-09 | $12.41 | $12.53 | $12.30 | $12.45 | $12.45 | 33,354,910 |
| 2025-01-08 | $12.47 | $12.64 | $12.29 | $12.39 | $12.39 | 45,211,700 |
| 2025-01-07 | $12.13 | $12.52 | $12.02 | $12.48 | $12.48 | 53,738,160 |
| 2025-01-06 | $12.29 | $12.35 | $12.00 | $12.18 | $12.18 | 53,058,740 |
| 2025-01-03 | $12.43 | $12.68 | $12.28 | $12.33 | $12.33 | 89,245,330 |
| 2025-01-02 | $12.14 | $12.53 | $12.10 | $12.30 | $12.30 | 92,725,910 |
| 2024-12-31 | $12.07 | $12.24 | $12.02 | $12.03 | $12.03 | 41,768,580 |
| 2024-12-30 | $12.10 | $12.23 | $12.05 | $12.10 | $12.10 | 31,334,260 |
| 2024-12-27 | $12.21 | $12.25 | $12.12 | $12.13 | $12.13 | 30,081,260 |
| 2024-12-26 | $12.00 | $12.22 | $12.00 | $12.19 | $12.19 | 38,263,500 |
| 2024-12-25 | $12.04 | $12.05 | $11.86 | $11.99 | $11.99 | 31,691,680 |
| 2024-12-24 | $11.96 | $12.08 | $11.90 | $12.05 | $12.05 | 40,478,230 |
| 2024-12-23 | $11.99 | $12.10 | $11.98 | $12.00 | $12.00 | 49,083,910 |
| 2024-12-20 | $12.03 | $12.10 | $11.90 | $11.96 | $11.96 | 58,419,380 |
| 2024-12-19 | $12.18 | $12.18 | $11.94 | $12.10 | $12.10 | 56,389,300 |
| 2024-12-18 | $12.43 | $12.47 | $12.37 | $12.38 | $12.38 | 26,463,930 |
| 2024-12-17 | $12.46 | $12.55 | $12.37 | $12.39 | $12.39 | 27,867,140 |
| 2024-12-16 | $12.62 | $12.68 | $12.44 | $12.46 | $12.46 | 43,611,510 |
| 2024-12-13 | $12.91 | $12.92 | $12.70 | $12.71 | $12.71 | 51,072,540 |
| 2024-12-12 | $12.98 | $13.12 | $12.96 | $13.06 | $13.06 | 59,357,180 |
| 2024-12-11 | $12.84 | $13.00 | $12.81 | $12.90 | $12.90 | 52,701,210 |
| 2024-12-10 | $13.05 | $13.11 | $12.68 | $12.74 | $12.74 | 74,613,990 |
| 2024-12-09 | $12.58 | $13.07 | $12.58 | $12.80 | $12.80 | 83,641,940 |
| 2024-12-06 | $12.45 | $12.59 | $12.43 | $12.52 | $12.52 | 48,947,040 |
| 2024-12-05 | $12.63 | $12.63 | $12.45 | $12.52 | $12.52 | 35,339,550 |
| 2024-12-04 | $12.62 | $12.73 | $12.49 | $12.65 | $12.65 | 48,436,950 |
| 2024-12-03 | $12.57 | $12.66 | $12.50 | $12.62 | $12.62 | 37,751,700 |
| 2024-12-02 | $12.38 | $12.56 | $12.35 | $12.54 | $12.54 | 40,889,070 |
| 2024-11-29 | $12.39 | $12.61 | $12.37 | $12.53 | $12.53 | 47,369,780 |
| 2024-11-28 | $12.36 | $12.44 | $12.32 | $12.34 | $12.34 | 40,263,310 |
| 2024-11-27 | $12.48 | $12.49 | $12.27 | $12.49 | $12.49 | 36,874,320 |
| 2024-11-26 | $12.30 | $12.57 | $12.30 | $12.45 | $12.45 | 52,305,080 |
| 2024-11-25 | $13.05 | $13.34 | $12.51 | $12.67 | $12.67 | 83,208,790 |
| 2024-11-22 | $13.30 | $13.30 | $12.98 | $13.01 | $13.01 | 84,366,430 |
| 2024-11-21 | $13.03 | $13.21 | $12.90 | $13.21 | $13.21 | 78,165,950 |
| 2024-11-20 | $12.94 | $13.05 | $12.81 | $12.98 | $12.98 | 79,905,330 |
| 2024-11-19 | $12.78 | $13.00 | $12.70 | $12.89 | $12.89 | 102,413,410 |
| 2024-11-18 | $12.68 | $12.87 | $12.48 | $12.56 | $12.56 | 67,330,040 |
| 2024-11-15 | $12.61 | $12.97 | $12.56 | $12.57 | $12.57 | 84,191,700 |
| 2024-11-14 | $12.62 | $12.81 | $12.53 | $12.56 | $12.56 | 64,802,880 |
| 2024-11-13 | $12.66 | $12.93 | $12.64 | $12.80 | $12.80 | 68,781,710 |
| 2024-11-12 | $12.71 | $12.95 | $12.59 | $12.69 | $12.69 | 106,780,430 |
| 2024-11-11 | $13.11 | $13.12 | $12.78 | $12.93 | $12.93 | 122,405,750 |
| 2024-11-08 | $13.68 | $13.91 | $13.16 | $13.20 | $13.20 | 115,375,410 |
| 2024-11-07 | $13.38 | $13.58 | $13.11 | $13.57 | $13.57 | 107,564,660 |
| 2024-11-06 | $14.21 | $14.47 | $13.88 | $14.00 | $14.00 | 101,578,780 |
| 2024-11-05 | $14.16 | $14.30 | $14.06 | $14.30 | $14.30 | 63,703,510 |
| 2024-11-04 | $14.08 | $14.27 | $13.95 | $14.24 | $14.24 | 42,220,070 |
| 2024-11-01 | $13.92 | $14.44 | $13.76 | $14.19 | $14.19 | 67,102,030 |
| 2024-10-31 | $14.63 | $14.66 | $14.22 | $14.26 | $14.26 | 74,526,380 |
| 2024-10-30 | $14.75 | $15.12 | $14.52 | $14.79 | $14.79 | 97,745,650 |
| 2024-10-29 | $14.38 | $14.72 | $14.33 | $14.53 | $14.53 | 62,603,180 |
| 2024-10-28 | $14.28 | $14.40 | $14.18 | $14.33 | $14.33 | 38,523,040 |
| 2024-10-25 | $14.42 | $14.46 | $14.26 | $14.34 | $14.34 | 43,477,680 |
| 2024-10-24 | $14.60 | $14.65 | $14.33 | $14.52 | $14.52 | 52,194,900 |
| 2024-10-23 | $15.19 | $15.25 | $14.85 | $14.95 | $14.95 | 65,038,730 |
| 2024-10-22 | $14.92 | $15.16 | $14.77 | $14.99 | $14.99 | 61,713,230 |
| 2024-10-21 | $14.98 | $15.26 | $14.70 | $15.13 | $15.13 | 100,343,020 |
| 2024-10-18 | $14.36 | $14.86 | $14.35 | $14.68 | $14.68 | 116,902,180 |
| 2024-10-17 | $14.48 | $14.48 | $14.07 | $14.15 | $14.15 | 65,336,550 |
| 2024-10-16 | $14.01 | $14.39 | $13.87 | $14.37 | $14.37 | 84,167,380 |
| 2024-10-15 | $14.25 | $14.25 | $13.85 | $13.92 | $13.92 | 77,011,850 |
| 2024-10-14 | $14.23 | $14.59 | $14.01 | $14.45 | $14.45 | 82,078,360 |
| 2024-10-11 | $14.11 | $14.49 | $14.00 | $14.14 | $14.14 | 94,986,540 |
| 2024-10-10 | $13.60 | $14.25 | $13.55 | $13.86 | $13.86 | 83,311,620 |
| 2024-10-09 | $14.57 | $14.80 | $13.60 | $13.61 | $13.61 | 138,453,260 |
| 2024-10-08 | $16.35 | $16.45 | $14.51 | $15.02 | $15.02 | 199,466,590 |
| 2024-09-30 | $14.50 | $15.60 | $14.01 | $15.20 | $15.20 | 186,722,820 |
| 2024-09-27 | $14.31 | $14.57 | $13.93 | $14.34 | $14.34 | 73,394,640 |
| 2024-09-26 | $13.93 | $14.23 | $13.83 | $14.23 | $14.23 | 67,969,710 |
| 2024-09-25 | $13.70 | $14.45 | $13.68 | $13.96 | $13.96 | 114,967,930 |
| 2024-09-24 | $13.39 | $13.59 | $13.11 | $13.45 | $13.45 | 81,750,540 |
| 2024-09-23 | $13.11 | $13.52 | $13.11 | $13.31 | $13.31 | 69,329,740 |
| 2024-09-20 | $12.63 | $13.09 | $12.57 | $13.03 | $13.03 | 84,059,780 |
| 2024-09-19 | $12.53 | $12.68 | $12.05 | $12.64 | $12.64 | 68,066,940 |
| 2024-09-18 | $12.76 | $12.86 | $12.35 | $12.53 | $12.53 | 50,819,430 |
| 2024-09-13 | $12.61 | $12.86 | $12.38 | $12.58 | $12.58 | 107,138,210 |
| 2024-09-12 | $12.26 | $12.34 | $12.16 | $12.22 | $12.22 | 34,304,630 |
| 2024-09-11 | $12.27 | $12.41 | $12.18 | $12.34 | $12.34 | 44,963,570 |
| 2024-09-10 | $12.31 | $12.36 | $12.11 | $12.28 | $12.28 | 40,264,290 |
| 2024-09-09 | $12.32 | $12.43 | $12.18 | $12.27 | $12.27 | 53,662,840 |
| 2024-09-06 | $12.56 | $12.77 | $12.55 | $12.58 | $12.58 | 46,717,280 |
| 2024-09-05 | $12.52 | $12.66 | $12.34 | $12.55 | $12.55 | 60,861,110 |
| 2024-09-04 | $12.65 | $12.73 | $12.41 | $12.49 | $12.49 | 65,491,450 |
| 2024-09-03 | $12.98 | $13.02 | $12.71 | $12.80 | $12.80 | 55,018,320 |
| 2024-09-02 | $13.32 | $13.33 | $12.85 | $13.03 | $13.03 | 88,586,900 |
| 2024-08-30 | $14.11 | $14.11 | $13.35 | $13.47 | $13.47 | 144,556,250 |
| 2024-08-29 | $14.28 | $14.49 | $14.11 | $14.35 | $14.35 | 35,700,710 |
| 2024-08-28 | $14.70 | $14.82 | $14.32 | $14.38 | $14.38 | 34,870,650 |
| 2024-08-27 | $15.07 | $15.07 | $14.49 | $14.67 | $14.67 | 35,636,050 |
| 2024-08-26 | $15.41 | $15.47 | $14.76 | $15.07 | $15.07 | 41,327,990 |
| 2024-08-23 | $15.05 | $15.33 | $14.92 | $15.31 | $15.31 | 22,486,270 |
| 2024-08-22 | $15.33 | $15.58 | $15.21 | $15.30 | $15.30 | 33,578,860 |
| 2024-08-21 | $15.18 | $15.65 | $15.02 | $15.42 | $15.42 | 43,681,550 |
| 2024-08-20 | $15.46 | $15.48 | $14.99 | $15.12 | $15.12 | 36,376,120 |
| 2024-08-19 | $15.07 | $15.67 | $15.05 | $15.46 | $15.46 | 66,593,270 |
| 2024-08-16 | $15.15 | $15.26 | $14.55 | $14.79 | $14.79 | 50,637,730 |
| 2024-08-15 | $15.01 | $15.24 | $14.93 | $15.13 | $15.13 | 24,521,580 |
| 2024-08-14 | $15.33 | $15.43 | $15.11 | $15.15 | $15.15 | 19,190,000 |
| 2024-08-13 | $15.36 | $15.47 | $15.12 | $15.30 | $15.30 | 40,966,210 |
| 2024-08-12 | $14.98 | $15.19 | $14.95 | $15.12 | $15.12 | 25,472,240 |
| 2024-08-09 | $15.34 | $15.44 | $15.01 | $15.02 | $15.02 | 32,620,780 |
| 2024-08-08 | $15.21 | $15.30 | $14.90 | $15.11 | $15.11 | 36,330,420 |
| 2024-08-07 | $15.18 | $15.48 | $15.05 | $15.35 | $15.35 | 38,552,150 |
| 2024-08-06 | $15.53 | $15.60 | $15.02 | $15.24 | $15.24 | 52,110,060 |
| 2024-08-05 | $15.49 | $15.98 | $15.42 | $15.51 | $15.51 | 60,888,800 |
| 2024-08-02 | $16.07 | $16.35 | $15.83 | $16.23 | $16.23 | 54,475,730 |
| 2024-08-01 | $16.33 | $16.57 | $16.11 | $16.26 | $16.26 | 54,853,860 |
| 2024-07-31 | $15.85 | $16.22 | $15.68 | $16.06 | $16.06 | 57,588,050 |
| 2024-07-30 | $15.60 | $15.77 | $15.43 | $15.73 | $15.73 | 38,589,090 |
| 2024-07-29 | $15.58 | $16.12 | $15.55 | $15.81 | $15.81 | 57,485,270 |
| 2024-07-26 | $15.00 | $15.47 | $14.95 | $15.42 | $15.42 | 55,701,810 |
| 2024-07-25 | $15.70 | $15.71 | $14.86 | $15.13 | $15.13 | 101,181,080 |
| 2024-07-24 | $16.25 | $16.32 | $15.89 | $16.16 | $16.16 | 46,802,200 |
| 2024-07-23 | $16.80 | $16.93 | $16.10 | $16.16 | $16.16 | 55,899,610 |
| 2024-07-22 | $16.99 | $17.12 | $16.40 | $16.85 | $16.85 | 74,134,020 |
| 2024-07-19 | $16.80 | $17.41 | $16.59 | $17.24 | $17.24 | 82,597,000 |
| 2024-07-18 | $17.60 | $18.06 | $17.20 | $17.70 | $17.70 | 87,317,040 |
| 2024-07-17 | $18.35 | $18.65 | $17.88 | $18.17 | $18.17 | 95,094,190 |
| 2024-07-16 | $17.30 | $17.99 | $17.23 | $17.87 | $17.87 | 70,009,450 |
| 2024-07-15 | $16.99 | $17.39 | $16.80 | $17.18 | $17.18 | 52,582,270 |
| 2024-07-12 | $17.76 | $17.85 | $16.80 | $17.12 | $17.12 | 83,043,780 |
| 2024-07-11 | $16.98 | $17.50 | $16.82 | $17.39 | $17.39 | 58,952,840 |
| 2024-07-10 | $16.90 | $17.26 | $16.70 | $16.86 | $16.86 | 62,999,730 |
| 2024-07-09 | $16.50 | $17.00 | $16.41 | $16.90 | $16.90 | 69,850,160 |
| 2024-07-08 | $16.57 | $16.89 | $16.40 | $16.61 | $16.61 | 88,390,250 |
| 2024-07-05 | $15.02 | $16.51 | $14.96 | $16.36 | $16.36 | 110,897,300 |
| 2024-07-04 | $15.05 | $15.18 | $14.95 | $15.03 | $15.03 | 57,974,150 |
| 2024-07-03 | $14.88 | $14.89 | $14.68 | $14.76 | $14.76 | 24,293,840 |
| 2024-07-02 | $14.86 | $15.03 | $14.69 | $14.89 | $14.89 | 30,226,700 |
| 2024-07-01 | $14.78 | $15.07 | $14.66 | $14.89 | $14.89 | 38,198,720 |
| 2024-06-28 | $14.48 | $14.90 | $14.36 | $14.80 | $14.80 | 40,698,830 |
| 2024-06-27 | $14.32 | $14.43 | $14.10 | $14.27 | $14.27 | 30,347,060 |
| 2024-06-26 | $14.42 | $14.53 | $14.23 | $14.46 | $14.46 | 33,752,180 |
| 2024-06-25 | $14.73 | $14.78 | $14.40 | $14.51 | $14.51 | 32,109,770 |
| 2024-06-24 | $14.58 | $14.90 | $14.55 | $14.78 | $14.78 | 36,874,320 |
| 2024-06-21 | $15.18 | $15.33 | $14.88 | $15.02 | $15.02 | 49,047,890 |
| 2024-06-20 | $14.96 | $15.26 | $14.76 | $15.00 | $15.00 | 46,499,130 |
| 2024-06-19 | $14.53 | $15.16 | $14.51 | $14.91 | $14.91 | 67,134,070 |
| 2024-06-18 | $14.33 | $14.65 | $14.18 | $14.47 | $14.47 | 32,740,660 |
| 2024-06-17 | $14.36 | $14.52 | $14.14 | $14.29 | $14.29 | 31,590,500 |
| 2024-06-14 | $14.27 | $14.42 | $14.13 | $14.34 | $14.34 | 26,283,530 |
| 2024-06-13 | $14.47 | $14.52 | $14.10 | $14.35 | $14.35 | 42,326,610 |
| 2024-06-12 | $14.12 | $14.68 | $14.12 | $14.56 | $14.56 | 46,147,820 |
| 2024-06-11 | $14.08 | $14.19 | $13.95 | $14.14 | $14.14 | 68,601,300 |
| 2024-06-07 | $14.67 | $14.79 | $14.29 | $14.71 | $14.71 | 65,409,790 |
| 2024-06-06 | $14.46 | $14.69 | $14.38 | $14.47 | $14.47 | 56,022,220 |
| 2024-06-05 | $14.15 | $14.33 | $14.04 | $14.20 | $14.20 | 31,041,370 |
| 2024-06-04 | $14.41 | $14.51 | $14.18 | $14.36 | $14.36 | 36,253,980 |
| 2024-06-03 | $14.23 | $14.48 | $14.07 | $14.25 | $14.25 | 35,936,370 |
| 2024-05-31 | $14.41 | $14.59 | $14.27 | $14.42 | $14.42 | 41,259,720 |
| 2024-05-30 | $14.66 | $14.68 | $14.24 | $14.31 | $14.31 | 58,876,520 |
| 2024-05-29 | $14.70 | $15.02 | $14.53 | $14.85 | $14.85 | 63,782,480 |
| 2024-05-28 | $14.80 | $15.09 | $14.60 | $14.63 | $14.63 | 59,092,960 |
| 2024-05-27 | $14.60 | $14.86 | $14.52 | $14.64 | $14.64 | 43,214,920 |
| 2024-05-24 | $14.26 | $14.73 | $14.22 | $14.60 | $14.60 | 49,159,040 |
| 2024-05-23 | $14.20 | $14.65 | $14.10 | $14.52 | $14.52 | 55,296,030 |
| 2024-05-22 | $14.98 | $15.16 | $14.75 | $14.89 | $14.89 | 50,231,100 |
| 2024-05-21 | $15.41 | $15.55 | $14.90 | $14.99 | $14.99 | 74,161,720 |
| 2024-05-20 | $15.25 | $15.77 | $15.01 | $15.58 | $15.58 | 101,263,030 |
| 2024-05-17 | $14.65 | $14.80 | $14.36 | $14.75 | $14.75 | 56,366,580 |
| 2024-05-16 | $15.21 | $15.35 | $14.72 | $14.83 | $14.83 | 85,565,790 |
| 2024-05-15 | $14.44 | $15.48 | $14.43 | $14.92 | $14.92 | 99,601,230 |
| 2024-05-14 | $14.27 | $14.51 | $14.18 | $14.37 | $14.37 | 45,267,670 |
| 2024-05-13 | $14.16 | $14.51 | $13.93 | $14.27 | $14.27 | 72,489,790 |
| 2024-05-10 | $13.95 | $14.36 | $13.74 | $14.33 | $14.33 | 96,046,700 |
| 2024-05-09 | $13.36 | $13.70 | $13.30 | $13.65 | $13.65 | 46,218,670 |
| 2024-05-08 | $13.23 | $13.59 | $13.10 | $13.44 | $13.44 | 42,305,030 |
| 2024-05-07 | $13.22 | $13.54 | $13.22 | $13.36 | $13.36 | 50,860,500 |
| 2024-05-06 | $12.96 | $13.18 | $12.75 | $13.18 | $13.18 | 62,506,710 |
| 2024-04-30 | $13.38 | $13.50 | $13.07 | $13.12 | $13.12 | 51,148,260 |
| 2024-04-29 | $13.45 | $13.45 | $13.01 | $13.34 | $13.34 | 70,789,620 |
| 2024-04-26 | $13.01 | $13.42 | $13.01 | $13.35 | $13.35 | 58,710,710 |
| 2024-04-25 | $12.72 | $12.98 | $12.55 | $12.88 | $12.88 | 37,923,120 |
| 2024-04-24 | $12.50 | $12.87 | $12.46 | $12.84 | $12.84 | 49,755,870 |
| 2024-04-23 | $12.52 | $12.73 | $12.28 | $12.41 | $12.41 | 84,323,130 |
| 2024-04-22 | $13.30 | $13.47 | $12.89 | $12.93 | $12.93 | 70,816,750 |
| 2024-04-19 | $13.40 | $13.86 | $13.30 | $13.44 | $13.44 | 81,543,070 |
| 2024-04-18 | $13.15 | $13.43 | $12.93 | $13.36 | $13.36 | 69,794,130 |
| 2024-04-17 | $13.16 | $13.38 | $13.10 | $13.30 | $13.30 | 64,855,840 |
| 2024-04-16 | $13.61 | $13.71 | $13.03 | $13.04 | $13.04 | 76,493,470 |
| 2024-04-15 | $13.49 | $13.58 | $13.20 | $13.52 | $13.52 | 101,562,380 |
| 2024-04-12 | $13.95 | $14.12 | $13.72 | $14.00 | $14.00 | 94,901,490 |
| 2024-04-11 | $13.20 | $13.75 | $13.13 | $13.41 | $13.41 | 75,991,380 |
| 2024-04-10 | $13.47 | $13.68 | $13.34 | $13.56 | $13.56 | 70,255,150 |
| 2024-04-09 | $13.61 | $13.77 | $13.32 | $13.43 | $13.43 | 74,939,800 |
| 2024-04-08 | $13.61 | $14.24 | $13.57 | $13.81 | $13.81 | 127,922,840 |
| 2024-04-03 | $13.49 | $13.62 | $13.24 | $13.46 | $13.46 | 84,199,440 |
| 2024-04-02 | $13.23 | $13.43 | $13.07 | $13.25 | $13.25 | 67,564,160 |
| 2024-04-01 | $13.58 | $13.77 | $13.08 | $13.40 | $13.40 | 94,904,330 |
| 2024-03-29 | $12.71 | $13.34 | $12.65 | $13.21 | $13.21 | 104,317,010 |
| 2024-03-28 | $12.10 | $12.49 | $12.01 | $12.36 | $12.36 | 50,063,100 |
| 2024-03-27 | $12.08 | $12.22 | $12.01 | $12.07 | $12.07 | 39,804,160 |
| 2024-03-26 | $11.97 | $12.02 | $11.81 | $11.99 | $11.99 | 39,066,670 |
| 2024-03-25 | $12.00 | $12.19 | $11.98 | $11.99 | $11.99 | 47,280,200 |
| 2024-03-22 | $12.16 | $12.26 | $11.85 | $12.00 | $12.00 | 54,754,970 |
| 2024-03-21 | $12.50 | $12.58 | $12.20 | $12.32 | $12.32 | 59,905,790 |
| 2024-03-20 | $11.86 | $12.10 | $11.80 | $11.98 | $11.98 | 37,762,930 |
| 2024-03-19 | $11.92 | $12.14 | $11.85 | $11.87 | $11.87 | 35,551,760 |
| 2024-03-18 | $11.88 | $12.13 | $11.84 | $11.99 | $11.99 | 48,007,680 |
| 2024-03-15 | $11.58 | $12.06 | $11.57 | $11.98 | $11.98 | 68,932,950 |
| 2024-03-14 | $11.58 | $11.84 | $11.58 | $11.67 | $11.67 | 62,643,060 |
| 2024-03-13 | $11.30 | $11.53 | $11.24 | $11.43 | $11.43 | 41,157,320 |
| 2024-03-12 | $11.81 | $11.82 | $11.34 | $11.44 | $11.44 | 75,211,980 |
| 2024-03-11 | $11.93 | $12.04 | $11.69 | $11.80 | $11.80 | 49,704,710 |
| 2024-03-08 | $11.87 | $11.87 | $11.56 | $11.74 | $11.74 | 56,961,160 |
| 2024-03-07 | $11.57 | $12.08 | $11.57 | $11.81 | $11.81 | 74,534,990 |
| 2024-03-06 | $11.39 | $11.58 | $11.25 | $11.48 | $11.48 | 52,830,790 |
| 2024-03-05 | $11.20 | $11.48 | $11.15 | $11.29 | $11.29 | 64,962,310 |
| 2024-03-04 | $11.11 | $11.25 | $10.95 | $11.04 | $11.04 | 61,363,760 |
| 2024-03-01 | $10.38 | $10.92 | $10.38 | $10.88 | $10.88 | 58,861,100 |
| 2024-02-29 | $10.31 | $10.44 | $10.25 | $10.42 | $10.42 | 36,733,150 |
| 2024-02-28 | $10.39 | $10.52 | $10.35 | $10.35 | $10.35 | 37,228,550 |
| 2024-02-27 | $10.33 | $10.54 | $10.32 | $10.48 | $10.48 | 28,365,830 |
| 2024-02-26 | $10.63 | $10.63 | $10.36 | $10.37 | $10.37 | 33,495,080 |
| 2024-02-23 | $10.58 | $10.72 | $10.46 | $10.52 | $10.52 | 47,700,800 |
| 2024-02-22 | $10.19 | $10.50 | $10.18 | $10.47 | $10.47 | 47,982,580 |
| 2024-02-21 | $10.01 | $10.43 | $9.99 | $10.25 | $10.25 | 58,321,560 |
| 2024-02-20 | $9.94 | $10.10 | $9.88 | $10.06 | $10.06 | 36,435,980 |
| 2024-02-19 | $9.67 | $10.05 | $9.58 | $10.00 | $10.00 | 64,359,900 |
| 2024-02-08 | $9.79 | $9.83 | $9.59 | $9.77 | $9.77 | 59,884,120 |
| 2024-02-07 | $9.60 | $9.80 | $9.47 | $9.80 | $9.80 | 62,432,630 |
| 2024-02-06 | $9.30 | $9.71 | $9.21 | $9.58 | $9.58 | 54,215,730 |
| 2024-02-05 | $9.29 | $9.53 | $9.15 | $9.39 | $9.39 | 56,043,240 |
| 2024-02-02 | $9.54 | $9.66 | $9.18 | $9.43 | $9.43 | 49,570,370 |
| 2024-02-01 | $9.40 | $9.58 | $9.25 | $9.45 | $9.45 | 38,068,120 |
| 2024-01-31 | $9.53 | $9.58 | $9.35 | $9.42 | $9.42 | 39,266,710 |
| 2024-01-30 | $9.50 | $9.73 | $9.45 | $9.52 | $9.52 | 53,970,390 |
| 2024-01-29 | $9.45 | $9.63 | $9.45 | $9.55 | $9.55 | 49,911,860 |
| 2024-01-26 | $9.32 | $9.45 | $9.27 | $9.40 | $9.40 | 36,477,570 |
| 2024-01-25 | $8.94 | $9.33 | $8.90 | $9.33 | $9.33 | 48,447,110 |
| 2024-01-24 | $8.74 | $8.96 | $8.68 | $8.95 | $8.95 | 40,978,700 |
| 2024-01-23 | $8.65 | $8.81 | $8.52 | $8.75 | $8.75 | 42,520,550 |
| 2024-01-22 | $9.04 | $9.09 | $8.61 | $8.68 | $8.68 | 42,360,320 |
| 2024-01-19 | $8.89 | $9.08 | $8.86 | $9.04 | $9.04 | 35,640,680 |
| 2024-01-18 | $8.83 | $8.97 | $8.62 | $8.92 | $8.92 | 59,791,550 |
| 2024-01-17 | $9.23 | $9.28 | $8.94 | $8.94 | $8.94 | 53,759,630 |
| 2024-01-16 | $9.44 | $9.48 | $9.20 | $9.32 | $9.32 | 38,582,230 |
| 2024-01-15 | $9.43 | $9.54 | $9.32 | $9.49 | $9.49 | 34,957,980 |
| 2024-01-12 | $9.40 | $9.53 | $9.38 | $9.43 | $9.43 | 41,089,010 |
| 2024-01-11 | $9.45 | $9.48 | $9.37 | $9.41 | $9.41 | 37,818,080 |
| 2024-01-10 | $9.58 | $9.60 | $9.48 | $9.51 | $9.51 | 32,372,650 |
| 2024-01-09 | $9.72 | $9.73 | $9.56 | $9.61 | $9.61 | 35,437,440 |
| 2024-01-08 | $9.93 | $9.95 | $9.71 | $9.73 | $9.73 | 25,439,890 |
| 2024-01-05 | $10.05 | $10.20 | $9.89 | $9.92 | $9.92 | 35,115,140 |
| 2024-01-04 | $10.01 | $10.10 | $9.97 | $10.07 | $10.07 | 19,730,440 |
| 2024-01-03 | $10.05 | $10.15 | $10.03 | $10.10 | $10.10 | 19,561,950 |
| 2024-01-02 | $9.93 | $10.18 | $9.91 | $10.13 | $10.13 | 44,615,900 |
| 2024-01-01 | $9.96 | $9.96 | $9.96 | $9.96 | $9.96 | 0 |
| 2023-12-29 | $9.91 | $9.98 | $9.87 | $9.96 | $9.96 | 37,719,170 |
| 2023-12-28 | $10.11 | $10.12 | $9.99 | $10.03 | $10.03 | 48,411,960 |
| 2023-12-27 | $9.94 | $10.03 | $9.87 | $10.00 | $10.00 | 25,404,780 |
| 2023-12-26 | $9.85 | $10.02 | $9.82 | $9.95 | $9.95 | 37,527,770 |
| 2023-12-25 | $9.71 | $9.86 | $9.70 | $9.85 | $9.85 | 22,652,360 |
| 2023-12-22 | $9.80 | $9.87 | $9.70 | $9.74 | $9.74 | 33,384,380 |
| 2023-12-21 | $9.75 | $9.79 | $9.57 | $9.75 | $9.75 | 35,830,260 |
| 2023-12-20 | $9.70 | $9.94 | $9.70 | $9.81 | $9.81 | 36,332,730 |
| 2023-12-19 | $9.72 | $9.74 | $9.61 | $9.71 | $9.71 | 28,186,480 |
| 2023-12-18 | $9.81 | $9.83 | $9.69 | $9.72 | $9.72 | 44,038,110 |
| 2023-12-15 | $10.11 | $10.21 | $9.89 | $9.91 | $9.91 | 49,187,810 |
| 2023-12-14 | $10.30 | $10.33 | $10.06 | $10.07 | $10.07 | 40,122,020 |
| 2023-12-13 | $10.12 | $10.21 | $10.03 | $10.05 | $10.05 | 33,386,700 |
| 2023-12-12 | $10.17 | $10.21 | $10.08 | $10.20 | $10.20 | 39,185,750 |
| 2023-12-11 | $10.46 | $10.48 | $10.14 | $10.26 | $10.26 | 63,952,660 |
| 2023-12-08 | $10.69 | $10.72 | $10.54 | $10.60 | $10.60 | 68,190,310 |
| 2023-12-07 | $10.58 | $10.71 | $10.51 | $10.67 | $10.67 | 30,872,320 |
| 2023-12-06 | $10.52 | $10.62 | $10.37 | $10.59 | $10.59 | 34,372,430 |
| 2023-12-05 | $10.71 | $10.75 | $10.50 | $10.59 | $10.59 | 38,392,000 |
| 2023-12-04 | $11.05 | $11.10 | $10.90 | $10.92 | $10.92 | 61,129,000 |
| 2023-12-01 | $10.78 | $10.79 | $10.65 | $10.69 | $10.69 | 31,377,640 |
| 2023-11-30 | $10.85 | $10.88 | $10.72 | $10.77 | $10.77 | 28,922,650 |
| 2023-11-29 | $10.85 | $10.92 | $10.73 | $10.87 | $10.87 | 58,498,390 |
| 2023-11-28 | $10.59 | $10.67 | $10.43 | $10.58 | $10.58 | 42,176,500 |
| 2023-11-27 | $10.39 | $10.60 | $10.32 | $10.59 | $10.59 | 61,933,360 |
| 2023-11-24 | $10.31 | $10.34 | $10.18 | $10.21 | $10.21 | 24,860,040 |
| 2023-11-23 | $10.29 | $10.35 | $10.25 | $10.32 | $10.32 | 24,826,450 |
| 2023-11-22 | $10.51 | $10.59 | $10.37 | $10.37 | $10.37 | 27,380,170 |
| 2023-11-21 | $10.48 | $10.59 | $10.47 | $10.50 | $10.50 | 24,027,930 |
| 2023-11-20 | $10.48 | $10.55 | $10.41 | $10.48 | $10.48 | 28,197,980 |
| 2023-11-17 | $10.50 | $10.60 | $10.36 | $10.56 | $10.56 | 55,047,080 |
| 2023-11-16 | $10.35 | $10.38 | $10.27 | $10.34 | $10.34 | 22,635,560 |
| 2023-11-15 | $10.41 | $10.55 | $10.33 | $10.42 | $10.42 | 47,141,070 |
| 2023-11-14 | $10.35 | $10.42 | $10.28 | $10.30 | $10.30 | 35,291,080 |
| 2023-11-13 | $10.27 | $10.41 | $10.15 | $10.41 | $10.41 | 38,424,870 |
| 2023-11-10 | $10.23 | $10.43 | $10.19 | $10.39 | $10.39 | 36,161,640 |
| 2023-11-09 | $10.24 | $10.31 | $10.21 | $10.24 | $10.24 | 27,464,170 |
| 2023-11-08 | $10.29 | $10.35 | $10.22 | $10.31 | $10.31 | 33,872,840 |
| 2023-11-07 | $10.30 | $10.38 | $10.15 | $10.36 | $10.36 | 53,308,630 |
| 2023-11-06 | $10.56 | $10.61 | $10.32 | $10.39 | $10.39 | 51,610,460 |
| 2023-11-03 | $10.64 | $10.67 | $10.50 | $10.54 | $10.54 | 42,736,870 |
| 2023-11-02 | $10.86 | $10.89 | $10.66 | $10.68 | $10.68 | 24,657,500 |
| 2023-11-01 | $10.86 | $10.93 | $10.80 | $10.85 | $10.85 | 26,516,160 |
| 2023-10-31 | $10.85 | $11.03 | $10.82 | $10.95 | $10.95 | 39,922,090 |
| 2023-10-30 | $11.30 | $11.36 | $10.87 | $10.90 | $10.90 | 57,132,510 |
| 2023-10-27 | $11.05 | $11.29 | $11.00 | $11.15 | $11.15 | 35,523,680 |
| 2023-10-26 | $10.75 | $11.15 | $10.70 | $11.12 | $11.12 | 48,245,740 |
| 2023-10-25 | $10.77 | $10.90 | $10.68 | $10.75 | $10.75 | 29,288,970 |
| 2023-10-24 | $10.68 | $10.87 | $10.68 | $10.78 | $10.78 | 27,615,470 |
| 2023-10-23 | $10.71 | $10.86 | $10.62 | $10.74 | $10.74 | 46,452,730 |
| 2023-10-20 | $11.06 | $11.24 | $10.88 | $10.91 | $10.91 | 49,707,160 |
| 2023-10-19 | $11.09 | $11.12 | $10.87 | $10.97 | $10.97 | 35,755,050 |
| 2023-10-18 | $11.17 | $11.30 | $11.02 | $11.02 | $11.02 | 38,306,350 |
| 2023-10-17 | $11.08 | $11.12 | $10.87 | $11.10 | $11.10 | 33,662,680 |
| 2023-10-16 | $11.25 | $11.30 | $11.05 | $11.09 | $11.09 | 53,284,700 |
| 2023-10-13 | $10.88 | $10.99 | $10.78 | $10.91 | $10.91 | 24,664,090 |
| 2023-10-12 | $10.84 | $11.03 | $10.84 | $10.98 | $10.98 | 32,864,590 |
| 2023-10-11 | $11.17 | $11.21 | $10.69 | $10.79 | $10.79 | 57,640,850 |
| 2023-10-10 | $11.07 | $11.22 | $10.98 | $11.14 | $11.14 | 46,375,320 |
| 2023-10-09 | $10.79 | $11.10 | $10.66 | $11.05 | $11.05 | 52,702,620 |
| 2023-09-28 | $10.84 | $11.00 | $10.76 | $10.94 | $10.94 | 35,241,400 |
| 2023-09-27 | $11.18 | $11.26 | $10.96 | $11.07 | $11.07 | 38,837,050 |
| 2023-09-26 | $11.25 | $11.36 | $11.19 | $11.24 | $11.24 | 24,102,940 |
| 2023-09-25 | $11.22 | $11.45 | $11.20 | $11.31 | $11.31 | 30,481,930 |
| 2023-09-22 | $11.32 | $11.38 | $11.14 | $11.28 | $11.28 | 38,169,960 |
| 2023-09-21 | $11.44 | $11.55 | $11.30 | $11.33 | $11.33 | 37,464,500 |
| 2023-09-20 | $11.50 | $11.59 | $11.38 | $11.54 | $11.54 | 36,650,740 |
| 2023-09-19 | $11.46 | $11.60 | $11.39 | $11.49 | $11.49 | 36,505,490 |
| 2023-09-18 | $11.58 | $11.63 | $11.35 | $11.43 | $11.43 | 55,972,620 |
| 2023-09-15 | $11.76 | $11.90 | $11.49 | $11.61 | $11.61 | 98,805,120 |
| 2023-09-14 | $11.27 | $11.72 | $11.27 | $11.67 | $11.67 | 92,872,590 |
| 2023-09-13 | $11.19 | $11.27 | $11.11 | $11.21 | $11.21 | 27,700,040 |
| 2023-09-12 | $11.28 | $11.43 | $11.19 | $11.21 | $11.21 | 32,492,610 |
| 2023-09-11 | $11.08 | $11.46 | $11.05 | $11.35 | $11.35 | 67,253,300 |
| 2023-09-08 | $11.12 | $11.29 | $11.03 | $11.10 | $11.10 | 38,245,580 |
| 2023-09-07 | $10.94 | $11.08 | $10.90 | $10.95 | $10.95 | 28,964,830 |
| 2023-09-06 | $11.12 | $11.19 | $10.99 | $11.00 | $11.00 | 29,988,180 |
| 2023-09-05 | $11.13 | $11.25 | $11.09 | $11.23 | $11.23 | 28,238,480 |
| 2023-09-04 | $11.13 | $11.35 | $11.09 | $11.23 | $11.23 | 47,869,380 |
| 2023-09-01 | $11.05 | $11.16 | $11.01 | $11.15 | $11.15 | 30,095,480 |
| 2023-08-31 | $11.07 | $11.29 | $11.06 | $11.12 | $11.12 | 48,654,980 |
| 2023-08-30 | $11.09 | $11.18 | $10.96 | $11.00 | $11.00 | 43,710,440 |
| 2023-08-29 | $10.86 | $10.97 | $10.69 | $10.90 | $10.90 | 45,770,270 |
| 2023-08-28 | $11.16 | $11.20 | $10.62 | $10.80 | $10.80 | 59,291,520 |
| 2023-08-25 | $11.03 | $11.04 | $10.82 | $10.88 | $10.88 | 41,661,400 |
| 2023-08-24 | $10.78 | $11.13 | $10.68 | $11.08 | $11.08 | 85,763,370 |
| 2023-08-23 | $10.56 | $10.69 | $10.50 | $10.55 | $10.55 | 23,783,360 |
| 2023-08-22 | $10.25 | $10.57 | $10.25 | $10.54 | $10.54 | 33,405,390 |
| 2023-08-21 | $10.25 | $10.36 | $10.19 | $10.22 | $10.22 | 19,891,580 |
| 2023-08-18 | $10.41 | $10.51 | $10.23 | $10.23 | $10.23 | 21,853,730 |
| 2023-08-17 | $10.30 | $10.50 | $10.13 | $10.47 | $10.47 | 24,572,450 |
| 2023-08-16 | $10.60 | $10.61 | $10.27 | $10.37 | $10.37 | 31,596,180 |
| 2023-08-15 | $10.63 | $10.70 | $10.43 | $10.58 | $10.58 | 26,263,030 |
| 2023-08-14 | $10.60 | $10.80 | $10.59 | $10.70 | $10.70 | 26,803,210 |
| 2023-08-11 | $10.84 | $10.89 | $10.62 | $10.65 | $10.65 | 25,372,370 |
| 2023-08-10 | $10.86 | $10.94 | $10.77 | $10.83 | $10.83 | 19,792,810 |
| 2023-08-09 | $10.90 | $11.23 | $10.89 | $10.93 | $10.93 | 35,703,870 |
| 2023-08-08 | $10.70 | $11.08 | $10.64 | $11.00 | $11.00 | 46,425,420 |
| 2023-08-07 | $10.63 | $10.79 | $10.58 | $10.77 | $10.77 | 32,087,730 |
| 2023-08-04 | $10.59 | $10.69 | $10.55 | $10.62 | $10.62 | 29,813,530 |
| 2023-08-03 | $10.54 | $10.62 | $10.51 | $10.56 | $10.56 | 26,861,200 |
| 2023-08-02 | $10.74 | $10.75 | $10.60 | $10.67 | $10.67 | 31,865,990 |
| 2023-08-01 | $10.74 | $10.98 | $10.70 | $10.84 | $10.84 | 48,382,350 |
| 2023-07-31 | $10.68 | $10.83 | $10.60 | $10.64 | $10.64 | 49,517,740 |
| 2023-07-28 | $10.73 | $10.74 | $10.57 | $10.62 | $10.62 | 68,149,640 |
| 2023-07-27 | $11.00 | $11.18 | $10.88 | $10.93 | $10.93 | 34,482,520 |
| 2023-07-26 | $10.93 | $11.11 | $10.86 | $11.04 | $11.04 | 43,983,590 |
| 2023-07-25 | $10.95 | $11.05 | $10.76 | $10.91 | $10.91 | 51,514,100 |
| 2023-07-24 | $11.08 | $11.18 | $10.88 | $10.96 | $10.96 | 36,485,740 |
| 2023-07-21 | $11.01 | $11.23 | $10.95 | $11.13 | $11.13 | 32,472,970 |
| 2023-07-20 | $11.20 | $11.36 | $11.06 | $11.11 | $11.11 | 50,501,600 |
| 2023-07-19 | $11.08 | $11.33 | $10.96 | $11.24 | $11.24 | 59,852,420 |
| 2023-07-18 | $10.76 | $11.07 | $10.76 | $10.90 | $10.90 | 35,205,570 |
| 2023-07-17 | $10.70 | $10.90 | $10.46 | $10.83 | $10.83 | 37,569,520 |
| 2023-07-14 | $10.88 | $10.99 | $10.67 | $10.70 | $10.70 | 41,830,370 |
| 2023-07-13 | $11.31 | $11.39 | $11.02 | $11.07 | $10.79 | 67,772,830 |
| 2023-07-12 | $10.81 | $11.09 | $10.80 | $10.98 | $10.70 | 45,494,030 |
| 2023-07-11 | $10.70 | $10.89 | $10.58 | $10.86 | $10.58 | 29,413,200 |
| 2023-07-10 | $10.68 | $10.81 | $10.60 | $10.64 | $10.37 | 27,787,700 |
| 2023-07-07 | $10.52 | $10.60 | $10.30 | $10.54 | $10.27 | 26,094,010 |
| 2023-07-06 | $10.62 | $10.70 | $10.49 | $10.65 | $10.38 | 25,995,220 |
| 2023-07-05 | $10.49 | $10.74 | $10.44 | $10.72 | $10.45 | 39,888,590 |
| 2023-07-04 | $10.71 | $10.72 | $10.41 | $10.51 | $10.24 | 27,111,420 |
| 2023-07-03 | $10.40 | $10.72 | $10.36 | $10.62 | $10.35 | 38,056,840 |
| 2023-06-30 | $10.46 | $10.50 | $10.32 | $10.33 | $10.07 | 30,802,110 |
| 2023-06-29 | $10.30 | $10.48 | $10.21 | $10.44 | $10.17 | 33,688,900 |
| 2023-06-28 | $10.42 | $10.48 | $10.29 | $10.35 | $10.09 | 28,500,640 |
| 2023-06-27 | $10.11 | $10.60 | $10.07 | $10.51 | $10.24 | 54,245,780 |
| 2023-06-26 | $9.95 | $10.35 | $9.89 | $10.19 | $9.93 | 58,870,040 |
| 2023-06-21 | $10.26 | $10.29 | $10.02 | $10.05 | $9.79 | 42,581,350 |
| 2023-06-20 | $10.26 | $10.43 | $10.18 | $10.36 | $10.10 | 41,021,630 |
| 2023-06-19 | $10.46 | $10.46 | $10.12 | $10.35 | $10.09 | 48,930,220 |
| 2023-06-16 | $10.43 | $10.56 | $10.40 | $10.49 | $10.22 | 41,160,700 |
| 2023-06-15 | $10.55 | $10.55 | $10.15 | $10.37 | $10.11 | 81,038,350 |
| 2023-06-14 | $10.79 | $10.85 | $10.61 | $10.76 | $10.49 | 42,953,220 |
| 2023-06-13 | $10.95 | $10.95 | $10.79 | $10.91 | $10.63 | 25,433,150 |
| 2023-06-12 | $11.11 | $11.13 | $10.86 | $10.98 | $10.70 | 32,188,040 |
| 2023-06-09 | $11.11 | $11.28 | $10.91 | $11.20 | $10.91 | 39,627,190 |
| 2023-06-08 | $10.91 | $11.04 | $10.70 | $10.96 | $10.68 | 43,887,110 |
| 2023-06-07 | $11.20 | $11.24 | $11.04 | $11.10 | $10.82 | 22,447,810 |
| 2023-06-06 | $11.15 | $11.38 | $11.09 | $11.13 | $10.85 | 50,427,490 |
| 2023-06-05 | $11.27 | $11.31 | $11.03 | $11.04 | $11.04 | 44,795,440 |
| 2023-06-02 | $11.28 | $11.80 | $11.28 | $11.53 | $11.53 | 79,188,320 |
| 2023-06-01 | $11.07 | $11.41 | $10.98 | $11.15 | $11.15 | 79,857,980 |
| 2023-05-31 | $10.90 | $11.23 | $10.90 | $11.23 | $11.23 | 94,461,210 |
| 2023-05-30 | $10.41 | $10.69 | $10.40 | $10.62 | $10.62 | 37,420,950 |
| 2023-05-29 | $10.36 | $10.51 | $10.33 | $10.49 | $10.49 | 32,013,790 |
| 2023-05-26 | $10.10 | $10.53 | $10.09 | $10.43 | $10.43 | 47,220,930 |
| 2023-05-25 | $10.22 | $10.29 | $10.14 | $10.26 | $10.26 | 46,301,530 |
| 2023-05-24 | $10.56 | $10.58 | $10.34 | $10.39 | $10.39 | 49,126,480 |
| 2023-05-23 | $10.70 | $10.72 | $10.40 | $10.41 | $10.41 | 64,404,230 |
| 2023-05-22 | $10.85 | $10.89 | $10.69 | $10.78 | $10.78 | 39,487,370 |
| 2023-05-19 | $10.68 | $10.81 | $10.48 | $10.78 | $10.78 | 57,200,740 |
| 2023-05-18 | $10.77 | $10.92 | $10.71 | $10.83 | $10.83 | 58,252,260 |
| 2023-05-17 | $10.69 | $10.88 | $10.63 | $10.77 | $10.77 | 51,515,830 |
| 2023-05-16 | $11.11 | $11.15 | $10.84 | $10.90 | $10.90 | 38,752,030 |
| 2023-05-15 | $11.13 | $11.18 | $10.86 | $11.07 | $11.07 | 62,979,650 |
| 2023-05-12 | $11.45 | $11.49 | $11.03 | $11.07 | $11.07 | 104,753,650 |
| 2023-05-11 | $11.91 | $12.12 | $11.50 | $11.65 | $11.65 | 66,422,490 |
| 2023-05-10 | $12.09 | $12.37 | $11.76 | $11.89 | $11.89 | 64,730,270 |
| 2023-05-09 | $12.17 | $12.20 | $11.85 | $11.88 | $11.88 | 53,542,380 |
| 2023-05-08 | $11.96 | $12.22 | $11.68 | $12.20 | $12.20 | 66,867,830 |
| 2023-05-05 | $12.52 | $12.77 | $12.11 | $12.21 | $12.21 | 66,101,430 |
| 2023-05-04 | $12.60 | $12.72 | $12.31 | $12.42 | $12.42 | 101,969,090 |
| 2023-05-03 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2023-05-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.92 | 0 |
| 2023-04-28 | $11.71 | $12.02 | $11.61 | $11.92 | $11.92 | 73,441,080 |
| 2023-04-27 | $11.36 | $12.08 | $11.26 | $11.93 | $11.93 | 99,569,250 |
| 2023-04-26 | $11.64 | $11.83 | $11.39 | $11.61 | $11.61 | 69,922,570 |
| 2023-04-25 | $11.47 | $11.77 | $11.41 | $11.73 | $11.73 | 93,090,060 |
| 2023-04-24 | $11.43 | $11.56 | $11.18 | $11.25 | $11.25 | 66,214,200 |
| 2023-04-21 | $11.72 | $11.77 | $11.46 | $11.50 | $11.50 | 60,126,330 |
| 2023-04-20 | $11.70 | $11.86 | $11.40 | $11.67 | $11.67 | 98,747,980 |
| 2023-04-19 | $11.97 | $12.12 | $11.75 | $11.79 | $11.79 | 63,099,650 |
| 2023-04-18 | $11.95 | $12.13 | $11.82 | $11.97 | $11.97 | 60,527,110 |
| 2023-04-17 | $11.72 | $12.16 | $11.65 | $12.04 | $12.04 | 115,951,140 |
| 2023-04-14 | $12.33 | $12.50 | $12.13 | $12.26 | $12.26 | 94,683,030 |
| 2023-04-13 | $12.23 | $12.44 | $11.81 | $12.07 | $12.07 | 116,487,620 |
| 2023-04-12 | $12.02 | $12.51 | $11.86 | $12.24 | $12.24 | 120,203,840 |
| 2023-04-11 | $11.32 | $12.05 | $11.20 | $12.00 | $12.00 | 115,438,410 |
| 2023-04-10 | $11.40 | $11.62 | $11.18 | $11.40 | $11.40 | 71,672,220 |
| 2023-04-07 | $11.18 | $11.68 | $11.18 | $11.44 | $11.44 | 87,111,960 |
| 2023-04-06 | $11.20 | $11.57 | $11.08 | $11.38 | $11.38 | 139,807,080 |
| 2023-04-05 | $10.89 | $10.89 | $10.89 | $10.89 | $10.89 | 0 |
| 2023-04-04 | $10.35 | $10.95 | $10.33 | $10.89 | $10.89 | 95,941,830 |
| 2023-04-03 | $10.38 | $10.43 | $10.16 | $10.21 | $10.21 | 69,043,900 |
| 2023-03-31 | $9.91 | $10.69 | $9.90 | $10.53 | $10.53 | 131,777,540 |
| 2023-03-30 | $9.77 | $9.84 | $9.65 | $9.81 | $9.81 | 38,117,330 |
| 2023-03-29 | $9.95 | $9.96 | $9.76 | $9.80 | $9.80 | 33,131,010 |
| 2023-03-28 | $10.01 | $10.08 | $9.75 | $9.85 | $9.85 | 52,474,890 |
| 2023-03-27 | $9.92 | $10.16 | $9.78 | $10.11 | $10.11 | 63,487,950 |
| 2023-03-24 | $10.17 | $10.23 | $10.00 | $10.04 | $10.04 | 60,162,450 |
| 2023-03-23 | $9.98 | $10.20 | $9.94 | $10.12 | $10.12 | 79,541,940 |
| 2023-03-22 | $9.77 | $9.94 | $9.68 | $9.91 | $9.91 | 69,532,380 |
| 2023-03-21 | $10.01 | $10.10 | $9.88 | $9.98 | $9.98 | 93,703,950 |
| 2023-03-20 | $10.05 | $10.27 | $9.89 | $10.21 | $10.21 | 188,183,470 |
| 2023-03-17 | $9.63 | $9.83 | $9.59 | $9.76 | $9.76 | 77,975,600 |
| 2023-03-16 | $9.88 | $10.02 | $9.76 | $9.79 | $9.79 | 91,938,760 |
| 2023-03-15 | $9.77 | $10.00 | $9.61 | $9.80 | $9.80 | 92,054,930 |
| 2023-03-14 | $9.97 | $10.25 | $9.82 | $9.84 | $9.84 | 142,790,180 |
| 2023-03-13 | $9.55 | $9.75 | $9.48 | $9.70 | $9.70 | 112,265,570 |
| 2023-03-10 | $9.19 | $9.47 | $9.12 | $9.30 | $9.30 | 71,872,290 |
| 2023-03-09 | $9.13 | $9.19 | $8.95 | $9.04 | $9.04 | 40,215,700 |
| 2023-03-08 | $9.12 | $9.23 | $9.00 | $9.14 | $9.14 | 72,323,390 |
| 2023-03-07 | $8.97 | $9.57 | $8.95 | $9.38 | $9.38 | 112,851,220 |
| 2023-03-06 | $8.81 | $9.06 | $8.77 | $9.02 | $9.02 | 60,981,500 |
| 2023-03-03 | $8.74 | $8.77 | $8.67 | $8.76 | $8.76 | 24,322,640 |
| 2023-03-02 | $8.70 | $8.75 | $8.68 | $8.70 | $8.70 | 20,370,830 |
| 2023-03-01 | $8.72 | $8.82 | $8.70 | $8.71 | $8.71 | 53,981,740 |
| 2023-02-28 | $8.73 | $8.77 | $8.66 | $8.71 | $8.71 | 17,874,330 |
| 2023-02-27 | $8.69 | $8.80 | $8.62 | $8.70 | $8.70 | 26,070,800 |
| 2023-02-24 | $8.78 | $8.79 | $8.68 | $8.73 | $8.73 | 23,002,090 |
| 2023-02-23 | $8.82 | $8.87 | $8.72 | $8.77 | $8.77 | 29,250,290 |
| 2023-02-22 | $8.64 | $8.97 | $8.63 | $8.83 | $8.83 | 79,148,060 |
| 2023-02-21 | $8.59 | $8.73 | $8.56 | $8.71 | $8.71 | 40,139,540 |
| 2023-02-20 | $8.46 | $8.59 | $8.36 | $8.58 | $8.58 | 37,314,590 |
| 2023-02-17 | $8.33 | $8.47 | $8.31 | $8.40 | $8.40 | 26,658,370 |
| 2023-02-16 | $8.42 | $8.50 | $8.26 | $8.33 | $8.33 | 26,265,670 |
| 2023-02-15 | $8.55 | $8.64 | $8.47 | $8.49 | $8.49 | 27,657,710 |
| 2023-02-14 | $8.46 | $8.58 | $8.44 | $8.57 | $8.57 | 34,319,970 |
| 2023-02-13 | $8.37 | $8.51 | $8.35 | $8.46 | $8.46 | 25,702,500 |
| 2023-02-10 | $8.49 | $8.49 | $8.33 | $8.39 | $8.39 | 33,261,820 |
| 2023-02-09 | $8.47 | $8.56 | $8.44 | $8.54 | $8.54 | 19,794,090 |
| 2023-02-08 | $8.64 | $8.67 | $8.48 | $8.49 | $8.49 | 27,142,830 |
| 2023-02-07 | $8.57 | $8.64 | $8.53 | $8.62 | $8.62 | 25,208,250 |
| 2023-02-06 | $8.59 | $8.59 | $8.41 | $8.57 | $8.57 | 49,126,480 |
| 2023-02-03 | $8.90 | $8.90 | $8.66 | $8.80 | $8.80 | 43,724,660 |
| 2023-02-02 | $8.97 | $9.04 | $8.85 | $8.97 | $8.97 | 60,633,640 |
| 2023-02-01 | $8.66 | $9.04 | $8.66 | $8.86 | $8.86 | 63,851,060 |
| 2023-01-31 | $8.62 | $8.77 | $8.60 | $8.64 | $8.64 | 33,837,990 |
| 2023-01-30 | $8.70 | $8.78 | $8.55 | $8.66 | $8.66 | 41,185,860 |
| 2023-01-20 | $8.56 | $8.76 | $8.53 | $8.70 | $8.70 | 38,795,620 |
| 2023-01-19 | $8.45 | $8.54 | $8.40 | $8.47 | $8.47 | 25,484,390 |
| 2023-01-18 | $8.45 | $8.53 | $8.44 | $8.51 | $8.51 | 21,139,730 |
| 2023-01-17 | $8.55 | $8.57 | $8.39 | $8.49 | $8.49 | 25,477,560 |
| 2023-01-16 | $8.68 | $8.77 | $8.55 | $8.57 | $8.57 | 41,932,770 |
| 2023-01-13 | $8.66 | $8.68 | $8.52 | $8.58 | $8.58 | 23,293,240 |
| 2023-01-12 | $8.56 | $8.61 | $8.47 | $8.49 | $8.49 | 19,495,900 |
| 2023-01-11 | $8.61 | $8.77 | $8.50 | $8.55 | $8.55 | 39,331,360 |
| 2023-01-10 | $8.42 | $8.68 | $8.38 | $8.64 | $8.64 | 60,926,050 |
| 2023-01-09 | $8.37 | $8.50 | $8.35 | $8.41 | $8.41 | 53,876,290 |
| 2023-01-06 | $8.21 | $8.37 | $8.20 | $8.22 | $8.22 | 27,318,680 |
| 2023-01-05 | $8.39 | $8.49 | $8.22 | $8.24 | $8.24 | 38,797,230 |
| 2023-01-04 | $8.40 | $8.48 | $8.30 | $8.34 | $8.34 | 40,799,400 |
| 2023-01-03 | $8.20 | $8.45 | $8.13 | $8.41 | $8.41 | 49,130,560 |
| 2023-01-02 | $8.19 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| 2022-12-30 | $8.07 | $8.33 | $8.06 | $8.19 | $8.19 | 42,460,180 |
| 2022-12-29 | $7.79 | $8.10 | $7.79 | $8.05 | $8.05 | 40,210,410 |
| 2022-12-28 | $7.72 | $7.88 | $7.71 | $7.85 | $7.85 | 28,528,510 |
| 2022-12-27 | $7.65 | $7.76 | $7.62 | $7.73 | $7.73 | 14,602,500 |
| 2022-12-26 | $7.56 | $7.64 | $7.56 | $7.61 | $7.61 | 11,452,820 |
| 2022-12-23 | $7.55 | $7.67 | $7.52 | $7.59 | $7.59 | 16,262,030 |
| 2022-12-22 | $7.77 | $7.81 | $7.61 | $7.64 | $7.64 | 18,203,370 |
| 2022-12-21 | $7.86 | $7.91 | $7.70 | $7.77 | $7.77 | 21,870,200 |
| 2022-12-20 | $7.70 | $7.76 | $7.62 | $7.68 | $7.68 | 14,409,050 |
| 2022-12-19 | $7.82 | $7.87 | $7.69 | $7.73 | $7.73 | 20,951,410 |
| 2022-12-16 | $7.77 | $7.83 | $7.74 | $7.80 | $7.80 | 16,853,640 |
| 2022-12-15 | $8.00 | $8.00 | $7.78 | $7.83 | $7.83 | 25,650,100 |
| 2022-12-14 | $8.01 | $8.09 | $7.98 | $8.02 | $8.02 | 29,455,240 |
| 2022-12-13 | $7.84 | $7.97 | $7.83 | $7.96 | $7.96 | 26,404,180 |
| 2022-12-12 | $8.15 | $8.19 | $7.83 | $7.87 | $7.87 | 52,817,890 |
| 2022-12-09 | $8.14 | $8.24 | $8.05 | $8.24 | $8.24 | 56,933,920 |
| 2022-12-08 | $8.06 | $8.14 | $8.06 | $8.11 | $8.11 | 26,512,140 |
| 2022-12-07 | $8.08 | $8.12 | $8.01 | $8.05 | $8.05 | 26,442,340 |
| 2022-12-06 | $8.07 | $8.12 | $8.02 | $8.11 | $8.11 | 26,288,350 |
| 2022-12-05 | $8.09 | $8.22 | $8.07 | $8.16 | $8.16 | 40,505,620 |
| 2022-12-01 | $8.20 | $8.25 | $8.12 | $8.19 | $8.19 | 41,378,530 |
| 2022-11-30 | $8.09 | $8.13 | $8.04 | $8.07 | $8.07 | 21,928,990 |
| 2022-11-29 | $8.00 | $8.12 | $8.00 | $8.11 | $8.11 | 30,810,660 |
| 2022-11-28 | $8.04 | $8.16 | $7.95 | $8.10 | $8.10 | 37,814,880 |
| 2022-11-25 | $7.90 | $8.23 | $7.85 | $8.10 | $8.10 | 51,086,580 |
| 2022-11-24 | $7.88 | $7.99 | $7.86 | $7.91 | $7.91 | 33,779,100 |
| 2022-11-23 | $7.80 | $7.87 | $7.76 | $7.81 | $7.81 | 19,249,300 |
| 2022-11-22 | $7.81 | $7.90 | $7.77 | $7.79 | $7.79 | 20,955,190 |
| 2022-11-21 | $7.78 | $7.84 | $7.73 | $7.80 | $7.80 | 21,107,640 |
| 2022-11-18 | $7.91 | $7.93 | $7.82 | $7.83 | $7.83 | 19,791,740 |
| 2022-11-17 | $7.99 | $7.99 | $7.84 | $7.94 | $7.94 | 24,127,420 |
| 2022-11-16 | $8.00 | $8.15 | $7.94 | $8.02 | $8.02 | 39,825,030 |
| 2022-11-15 | $8.01 | $8.07 | $7.95 | $7.99 | $7.99 | 29,107,050 |
| 2022-11-14 | $8.30 | $8.33 | $7.93 | $8.02 | $8.02 | 46,907,700 |
| 2022-11-11 | $8.28 | $8.49 | $8.20 | $8.20 | $8.20 | 78,278,760 |
| 2022-11-10 | $8.00 | $8.09 | $7.91 | $7.99 | $7.99 | 30,331,300 |
| 2022-11-09 | $8.15 | $8.25 | $8.00 | $8.04 | $8.04 | 77,296,370 |
| 2022-11-08 | $7.78 | $8.05 | $7.75 | $7.90 | $7.90 | 52,241,150 |
| 2022-11-07 | $7.85 | $7.90 | $7.77 | $7.78 | $7.78 | 38,907,180 |
| 2022-11-04 | $7.68 | $7.74 | $7.62 | $7.70 | $7.70 | 26,222,010 |
| 2022-11-03 | $7.58 | $7.71 | $7.55 | $7.68 | $7.68 | 25,951,980 |
| 2022-11-02 | $7.60 | $7.72 | $7.56 | $7.68 | $7.68 | 31,158,820 |
| 2022-11-01 | $7.42 | $7.60 | $7.40 | $7.60 | $7.60 | 24,874,840 |
| 2022-10-31 | $7.44 | $7.49 | $7.35 | $7.45 | $7.45 | 28,693,090 |
| 2022-10-28 | $7.60 | $7.74 | $7.49 | $7.52 | $7.52 | 44,568,690 |
| 2022-10-27 | $7.49 | $7.76 | $7.49 | $7.61 | $7.61 | 47,675,940 |
| 2022-10-26 | $7.29 | $7.50 | $7.27 | $7.49 | $7.49 | 28,863,210 |
| 2022-10-25 | $7.41 | $7.42 | $7.26 | $7.27 | $7.27 | 32,658,270 |
| 2022-10-24 | $7.28 | $7.59 | $7.26 | $7.41 | $7.41 | 60,058,710 |
| 2022-10-21 | $7.24 | $7.29 | $7.20 | $7.23 | $7.23 | 14,151,300 |
| 2022-10-20 | $7.22 | $7.32 | $7.20 | $7.26 | $7.26 | 16,186,090 |
| 2022-10-19 | $7.44 | $7.44 | $7.28 | $7.29 | $7.29 | 20,041,270 |
| 2022-10-18 | $7.45 | $7.50 | $7.33 | $7.48 | $7.48 | 24,807,740 |
| 2022-10-17 | $7.40 | $7.47 | $7.37 | $7.45 | $7.45 | 17,854,990 |
| 2022-10-14 | $7.38 | $7.50 | $7.35 | $7.49 | $7.49 | 23,205,140 |
| 2022-10-13 | $7.36 | $7.44 | $7.31 | $7.41 | $7.41 | 19,736,380 |
| 2022-10-12 | $7.26 | $7.46 | $7.23 | $7.43 | $7.43 | 22,772,090 |
| 2022-10-11 | $7.25 | $7.32 | $7.18 | $7.30 | $7.30 | 17,300,850 |
| 2022-10-10 | $7.39 | $7.47 | $7.28 | $7.31 | $7.31 | 27,401,690 |
| 2022-09-30 | $7.21 | $7.40 | $7.19 | $7.39 | $7.39 | 26,933,160 |
| 2022-09-29 | $7.23 | $7.28 | $7.17 | $7.21 | $7.21 | 25,758,190 |
| 2022-09-28 | $7.23 | $7.27 | $7.10 | $7.11 | $7.11 | 21,770,040 |
| 2022-09-27 | $7.26 | $7.33 | $7.13 | $7.29 | $7.29 | 28,696,160 |
| 2022-09-26 | $7.40 | $7.42 | $7.23 | $7.25 | $7.25 | 39,286,610 |
| 2022-09-23 | $7.64 | $7.72 | $7.52 | $7.61 | $7.61 | 28,012,710 |
| 2022-09-22 | $7.38 | $7.85 | $7.33 | $7.66 | $7.66 | 53,471,960 |
| 2022-09-21 | $7.30 | $7.51 | $7.24 | $7.46 | $7.46 | 23,741,020 |
| 2022-09-20 | $7.29 | $7.43 | $7.26 | $7.35 | $7.35 | 21,616,530 |
| 2022-09-19 | $7.26 | $7.33 | $7.20 | $7.23 | $7.23 | 28,947,670 |
| 2022-09-16 | $7.44 | $7.50 | $7.22 | $7.23 | $7.23 | 39,961,870 |
| 2022-09-15 | $7.65 | $7.69 | $7.47 | $7.52 | $7.52 | 35,828,560 |
| 2022-09-14 | $7.72 | $7.74 | $7.63 | $7.66 | $7.66 | 35,169,960 |
| 2022-09-13 | $7.79 | $7.94 | $7.79 | $7.82 | $7.82 | 39,291,650 |
| 2022-09-12 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2022-09-09 | $7.65 | $7.83 | $7.63 | $7.78 | $7.78 | 48,553,110 |
| 2022-09-08 | $7.56 | $7.76 | $7.50 | $7.69 | $7.69 | 54,593,990 |
| 2022-09-07 | $7.47 | $7.53 | $7.45 | $7.51 | $7.51 | 22,126,440 |
| 2022-09-06 | $7.43 | $7.54 | $7.42 | $7.52 | $7.52 | 32,716,830 |
| 2022-09-05 | $7.30 | $7.43 | $7.29 | $7.42 | $7.42 | 23,735,060 |
| 2022-09-02 | $7.32 | $7.35 | $7.24 | $7.29 | $7.29 | 17,776,980 |
| 2022-09-01 | $7.33 | $7.39 | $7.28 | $7.32 | $7.32 | 20,477,680 |
| 2022-08-31 | $7.43 | $7.49 | $7.33 | $7.36 | $7.36 | 29,186,310 |
| 2022-08-30 | $7.44 | $7.54 | $7.43 | $7.45 | $7.45 | 36,617,580 |
| 2022-08-29 | $7.22 | $7.45 | $7.18 | $7.43 | $7.43 | 42,157,720 |
| 2022-08-26 | $7.25 | $7.28 | $7.22 | $7.27 | $7.27 | 17,524,910 |
| 2022-08-25 | $7.15 | $7.28 | $7.13 | $7.26 | $7.26 | 25,463,350 |
| 2022-08-24 | $7.22 | $7.26 | $7.12 | $7.13 | $7.13 | 23,945,490 |
| 2022-08-23 | $7.24 | $7.24 | $7.18 | $7.21 | $7.21 | 15,390,380 |
| 2022-08-22 | $7.19 | $7.27 | $7.14 | $7.24 | $7.24 | 18,338,160 |
| 2022-08-19 | $7.25 | $7.28 | $7.20 | $7.21 | $7.21 | 18,668,770 |
| 2022-08-18 | $7.35 | $7.37 | $7.25 | $7.27 | $7.27 | 21,851,200 |
| 2022-08-17 | $7.36 | $7.42 | $7.31 | $7.39 | $7.39 | 19,308,290 |
| 2022-08-16 | $7.36 | $7.40 | $7.34 | $7.35 | $7.35 | 24,332,480 |
| 2022-08-15 | $7.45 | $7.48 | $7.40 | $7.42 | $7.42 | 22,326,140 |
| 2022-08-12 | $7.36 | $7.51 | $7.33 | $7.43 | $7.43 | 35,891,910 |
| 2022-08-11 | $7.40 | $7.46 | $7.35 | $7.37 | $7.37 | 42,823,030 |
| 2022-08-10 | $7.29 | $7.53 | $7.28 | $7.46 | $7.46 | 58,761,870 |
| 2022-08-09 | $7.28 | $7.32 | $7.25 | $7.30 | $7.30 | 21,218,410 |
| 2022-08-08 | $7.26 | $7.30 | $7.21 | $7.29 | $7.29 | 24,035,690 |
| 2022-08-05 | $7.12 | $7.34 | $7.12 | $7.32 | $7.32 | 61,104,610 |
| 2022-08-04 | $7.07 | $7.13 | $7.03 | $7.08 | $7.08 | 26,634,440 |
| 2022-08-03 | $7.05 | $7.24 | $7.02 | $7.11 | $7.11 | 50,859,650 |
| 2022-08-02 | $7.25 | $7.38 | $7.19 | $7.26 | $7.26 | 73,487,980 |
| 2022-08-01 | $7.24 | $7.26 | $7.17 | $7.18 | $7.18 | 20,708,910 |
| 2022-07-29 | $7.24 | $7.27 | $7.18 | $7.24 | $7.24 | 27,895,600 |
| 2022-07-28 | $7.17 | $7.26 | $7.15 | $7.17 | $7.17 | 26,647,340 |
| 2022-07-27 | $7.08 | $7.14 | $7.08 | $7.14 | $7.14 | 15,236,050 |
| 2022-07-26 | $7.09 | $7.13 | $7.07 | $7.11 | $7.11 | 13,999,420 |
| 2022-07-25 | $7.06 | $7.15 | $7.05 | $7.10 | $7.10 | 19,957,810 |
| 2022-07-22 | $7.12 | $7.14 | $7.02 | $7.06 | $7.06 | 17,437,270 |
| 2022-07-21 | $7.07 | $7.15 | $7.04 | $7.08 | $7.08 | 19,404,870 |
| 2022-07-20 | $7.06 | $7.10 | $7.04 | $7.09 | $7.09 | 18,070,090 |
| 2022-07-19 | $7.01 | $7.05 | $7.00 | $7.04 | $7.04 | 13,428,120 |
| 2022-07-18 | $6.91 | $7.03 | $6.91 | $7.03 | $7.03 | 16,496,670 |
| 2022-07-15 | $7.02 | $7.03 | $6.91 | $6.92 | $6.92 | 20,384,980 |
| 2022-07-14 | $7.02 | $7.10 | $7.00 | $7.07 | $7.07 | 16,438,230 |
| 2022-07-13 | $6.98 | $7.03 | $6.97 | $7.02 | $7.02 | 16,186,890 |
| 2022-07-12 | $7.02 | $7.03 | $6.98 | $7.02 | $7.02 | 13,648,360 |
| 2022-07-11 | $7.06 | $7.08 | $7.00 | $7.01 | $7.01 | 16,488,310 |
| 2022-07-08 | $7.12 | $7.12 | $7.06 | $7.08 | $7.08 | 21,798,010 |
| 2022-07-07 | $7.16 | $7.27 | $7.16 | $7.25 | $7.02 | 17,844,840 |
| 2022-07-06 | $7.29 | $7.29 | $7.16 | $7.19 | $6.96 | 28,686,830 |
| 2022-07-05 | $7.37 | $7.40 | $7.31 | $7.36 | $7.13 | 18,113,420 |
| 2022-07-04 | $7.32 | $7.38 | $7.29 | $7.37 | $7.14 | 18,952,320 |
| 2022-07-01 | $7.37 | $7.39 | $7.27 | $7.29 | $7.06 | 33,687,710 |
| 2022-06-30 | $7.41 | $7.43 | $7.38 | $7.39 | $7.16 | 25,386,240 |
| 2022-06-29 | $7.53 | $7.53 | $7.39 | $7.40 | $7.17 | 28,536,040 |
| 2022-06-28 | $7.50 | $7.53 | $7.42 | $7.52 | $7.28 | 26,465,960 |
| 2022-06-27 | $7.47 | $7.56 | $7.44 | $7.52 | $7.28 | 34,982,700 |
| 2022-06-24 | $7.38 | $7.44 | $7.35 | $7.41 | $7.18 | 21,337,990 |
| 2022-06-23 | $7.36 | $7.47 | $7.35 | $7.43 | $7.20 | 21,646,150 |
| 2022-06-22 | $7.42 | $7.45 | $7.35 | $7.38 | $7.15 | 22,602,510 |
| 2022-06-21 | $7.52 | $7.55 | $7.36 | $7.43 | $7.20 | 31,491,290 |
| 2022-06-20 | $7.57 | $7.66 | $7.49 | $7.57 | $7.33 | 38,438,600 |
| 2022-06-17 | $7.55 | $7.74 | $7.54 | $7.61 | $7.37 | 72,364,600 |
| 2022-06-16 | $7.53 | $7.61 | $7.47 | $7.48 | $7.24 | 38,585,980 |
| 2022-06-15 | $7.36 | $7.59 | $7.35 | $7.53 | $7.29 | 52,965,970 |
| 2022-06-14 | $7.31 | $7.45 | $7.26 | $7.43 | $7.20 | 41,172,370 |
| 2022-06-13 | $7.45 | $7.62 | $7.41 | $7.47 | $7.23 | 63,007,850 |
| 2022-06-10 | $7.29 | $7.37 | $7.26 | $7.36 | $7.13 | 34,398,270 |
| 2022-06-09 | $7.28 | $7.46 | $7.24 | $7.39 | $7.16 | 46,478,400 |
| 2022-06-08 | $7.27 | $7.32 | $7.20 | $7.30 | $7.07 | 30,577,290 |
| 2022-06-07 | $7.21 | $7.27 | $7.19 | $7.27 | $7.04 | 32,690,390 |
| 2022-06-06 | $7.17 | $7.25 | $7.14 | $7.23 | $7.00 | 30,504,200 |
| 2022-06-02 | $7.10 | $7.19 | $7.10 | $7.18 | $6.95 | 25,137,880 |
| 2022-06-01 | $7.14 | $7.15 | $7.07 | $7.12 | $6.90 | 26,478,370 |
| 2022-05-31 | $7.15 | $7.18 | $7.08 | $7.18 | $6.95 | 23,456,020 |
| 2022-05-30 | $7.14 | $7.19 | $7.12 | $7.18 | $6.95 | 19,355,260 |
| 2022-05-27 | $7.15 | $7.19 | $7.10 | $7.14 | $6.92 | 21,635,060 |
| 2022-05-26 | $7.10 | $7.16 | $7.06 | $7.14 | $6.92 | 20,469,610 |
| 2022-05-25 | $7.08 | $7.23 | $7.07 | $7.13 | $6.91 | 31,653,690 |
| 2022-05-24 | $7.22 | $7.25 | $7.03 | $7.03 | $6.81 | 31,143,130 |
| 2022-05-23 | $7.13 | $7.25 | $7.12 | $7.24 | $7.01 | 29,749,000 |
| 2022-05-20 | $7.09 | $7.14 | $7.07 | $7.14 | $6.92 | 30,832,720 |
| 2022-05-19 | $6.99 | $7.03 | $6.94 | $7.03 | $6.81 | 17,565,730 |
| 2022-05-18 | $7.05 | $7.07 | $7.00 | $7.03 | $6.81 | 20,058,340 |
| 2022-05-17 | $7.08 | $7.09 | $7.02 | $7.08 | $6.86 | 17,926,160 |
| 2022-05-16 | $7.08 | $7.10 | $7.04 | $7.05 | $6.83 | 18,976,160 |
| 2022-05-13 | $7.01 | $7.09 | $7.01 | $7.08 | $6.86 | 20,247,260 |
| 2022-05-12 | $7.08 | $7.10 | $7.00 | $7.05 | $6.83 | 24,987,200 |
| 2022-05-11 | $7.06 | $7.15 | $7.03 | $7.10 | $6.88 | 39,754,140 |
| 2022-05-10 | $7.01 | $7.12 | $6.94 | $7.12 | $6.90 | 22,304,760 |
| 2022-05-09 | $7.00 | $7.12 | $6.98 | $7.09 | $6.87 | 21,162,680 |
| 2022-05-06 | $7.06 | $7.09 | $6.97 | $7.04 | $6.82 | 32,247,850 |
| 2022-05-05 | $7.15 | $7.27 | $7.11 | $7.22 | $6.99 | 32,468,200 |
| 2022-05-04 | $7.22 | $7.22 | $7.22 | $7.22 | $6.99 | 0 |
| 2022-05-03 | $7.22 | $7.22 | $7.22 | $7.22 | $6.99 | 0 |
| 2022-04-29 | $6.91 | $7.24 | $6.91 | $7.22 | $6.99 | 49,476,780 |
| 2022-04-28 | $6.94 | $6.96 | $6.75 | $6.86 | $6.64 | 49,216,310 |
| 2022-04-27 | $6.80 | $7.02 | $6.72 | $7.01 | $6.79 | 38,715,220 |
| 2022-04-26 | $7.11 | $7.12 | $6.80 | $6.86 | $6.64 | 50,430,280 |
| 2022-04-25 | $7.39 | $7.42 | $7.10 | $7.11 | $6.89 | 64,613,060 |
| 2022-04-22 | $7.61 | $7.65 | $7.41 | $7.55 | $7.31 | 51,993,060 |
| 2022-04-21 | $7.91 | $7.94 | $7.58 | $7.63 | $7.39 | 53,952,200 |
| 2022-04-20 | $8.15 | $8.25 | $7.95 | $7.96 | $7.71 | 46,094,640 |
| 2022-04-19 | $8.20 | $8.35 | $8.18 | $8.29 | $8.03 | 29,770,510 |
| 2022-04-18 | $8.35 | $8.38 | $8.21 | $8.31 | $8.05 | 34,953,570 |
| 2022-04-15 | $8.36 | $8.45 | $8.19 | $8.27 | $8.01 | 53,398,650 |
| 2022-04-14 | $8.36 | $8.52 | $8.28 | $8.44 | $8.17 | 60,316,340 |
| 2022-04-13 | $8.38 | $8.49 | $8.30 | $8.38 | $8.12 | 61,507,980 |
| 2022-04-12 | $8.21 | $8.35 | $8.09 | $8.30 | $8.04 | 53,213,420 |
| 2022-04-11 | $8.18 | $8.43 | $8.15 | $8.21 | $7.95 | 94,856,790 |
| 2022-04-08 | $7.82 | $8.25 | $7.82 | $8.17 | $7.91 | 96,259,040 |
| 2022-04-07 | $7.91 | $7.97 | $7.79 | $7.80 | $7.55 | 28,875,410 |
| 2022-04-06 | $7.85 | $7.97 | $7.84 | $7.95 | $7.70 | 29,213,550 |
| 2022-04-05 | $7.92 | $7.92 | $7.92 | $7.92 | $7.67 | 0 |
| 2022-04-04 | $7.92 | $7.92 | $7.92 | $7.92 | $7.67 | 0 |
| 2022-04-01 | $7.89 | $7.92 | $7.83 | $7.92 | $7.67 | 28,026,800 |
| 2022-03-31 | $7.94 | $7.96 | $7.86 | $7.89 | $7.64 | 34,827,090 |
| 2022-03-30 | $7.95 | $7.99 | $7.85 | $7.98 | $7.73 | 38,316,260 |
| 2022-03-29 | $7.95 | $8.12 | $7.92 | $8.01 | $7.76 | 32,016,850 |
| 2022-03-28 | $8.00 | $8.21 | $7.88 | $8.06 | $7.81 | 56,397,580 |
| 2022-03-25 | $8.00 | $8.25 | $7.99 | $8.01 | $7.76 | 65,911,430 |
| 2022-03-24 | $7.91 | $8.09 | $7.87 | $8.01 | $7.76 | 52,976,410 |
| 2022-03-23 | $7.81 | $7.89 | $7.79 | $7.84 | $7.59 | 27,070,660 |
| 2022-03-22 | $7.75 | $7.96 | $7.72 | $7.90 | $7.65 | 50,174,100 |
| 2022-03-21 | $7.65 | $7.84 | $7.64 | $7.79 | $7.54 | 43,403,150 |
| 2022-03-18 | $7.65 | $7.74 | $7.57 | $7.72 | $7.48 | 47,993,830 |
| 2022-03-17 | $7.59 | $7.76 | $7.53 | $7.65 | $7.41 | 53,887,340 |
| 2022-03-16 | $7.54 | $7.59 | $7.19 | $7.56 | $7.32 | 75,528,190 |
| 2022-03-15 | $8.18 | $8.19 | $7.46 | $7.50 | $7.26 | 125,588,070 |
| 2022-03-14 | $8.35 | $8.55 | $8.27 | $8.29 | $8.03 | 55,925,820 |
| 2022-03-11 | $8.53 | $8.60 | $8.25 | $8.47 | $8.20 | 83,603,810 |
| 2022-03-10 | $8.40 | $8.67 | $8.36 | $8.59 | $8.32 | 91,579,420 |
| 2022-03-09 | $8.80 | $8.99 | $8.57 | $8.75 | $8.47 | 158,889,040 |
| 2022-03-08 | $8.57 | $8.72 | $8.34 | $8.72 | $8.45 | 95,136,270 |
| 2022-03-07 | $8.76 | $8.91 | $8.63 | $8.67 | $8.40 | 122,296,510 |
| 2022-03-04 | $8.75 | $8.77 | $8.52 | $8.55 | $8.28 | 63,659,440 |
| 2022-03-03 | $8.62 | $8.75 | $8.61 | $8.72 | $8.45 | 66,209,740 |
| 2022-03-02 | $8.81 | $8.88 | $8.66 | $8.71 | $8.44 | 73,723,740 |
| 2022-03-01 | $8.64 | $8.73 | $8.55 | $8.68 | $8.41 | 84,836,690 |
| 2022-02-28 | $8.74 | $8.99 | $8.64 | $8.74 | $8.47 | 119,260,260 |
| 2022-02-25 | $8.57 | $8.85 | $8.52 | $8.70 | $8.43 | 156,287,880 |
| 2022-02-24 | $8.39 | $9.15 | $8.34 | $9.00 | $8.72 | 255,077,240 |
| 2022-02-23 | $8.44 | $8.44 | $8.31 | $8.33 | $8.07 | 72,556,110 |
| 2022-02-22 | $8.42 | $8.62 | $8.42 | $8.58 | $8.31 | 123,364,520 |
| 2022-02-21 | $8.33 | $8.40 | $8.28 | $8.31 | $8.05 | 36,002,380 |
| 2022-02-18 | $8.51 | $8.54 | $8.27 | $8.34 | $8.08 | 64,982,810 |
| 2022-02-17 | $8.16 | $8.45 | $8.12 | $8.41 | $8.15 | 82,676,710 |
| 2022-02-16 | $8.06 | $8.14 | $7.95 | $8.13 | $7.87 | 39,692,320 |
| 2022-02-15 | $8.30 | $8.34 | $8.20 | $8.25 | $7.99 | 36,694,690 |
| 2022-02-14 | $8.19 | $8.38 | $8.18 | $8.20 | $7.94 | 63,548,240 |
| 2022-02-11 | $8.10 | $8.16 | $8.05 | $8.07 | $7.82 | 26,046,610 |
| 2022-02-10 | $8.16 | $8.22 | $8.10 | $8.18 | $7.92 | 35,667,880 |
| 2022-02-09 | $8.08 | $8.15 | $8.06 | $8.13 | $7.87 | 26,325,970 |
| 2022-02-08 | $7.99 | $8.08 | $7.98 | $8.07 | $7.82 | 26,102,710 |
| 2022-02-07 | $7.98 | $8.02 | $7.91 | $7.98 | $7.73 | 23,902,580 |
| 2022-02-04 | $7.91 | $7.91 | $7.91 | $7.91 | $7.66 | 0 |
| 2022-02-03 | $7.91 | $7.91 | $7.91 | $7.91 | $7.66 | 0 |
| 2022-02-02 | $7.91 | $7.91 | $7.91 | $7.91 | $7.66 | 0 |
| 2022-02-01 | $7.91 | $7.91 | $7.91 | $7.91 | $7.66 | 0 |
| 2022-01-28 | $7.82 | $7.99 | $7.69 | $7.91 | $7.66 | 44,177,180 |
| 2022-01-27 | $8.26 | $8.29 | $7.85 | $7.87 | $7.62 | 99,571,070 |
| 2022-01-26 | $8.38 | $8.49 | $8.25 | $8.41 | $8.15 | 72,064,220 |
| 2022-01-25 | $8.27 | $8.49 | $8.27 | $8.47 | $8.20 | 110,303,680 |
| 2022-01-24 | $8.27 | $8.27 | $8.22 | $8.24 | $7.98 | 19,155,040 |
| 2022-01-21 | $8.25 | $8.31 | $8.24 | $8.29 | $8.03 | 21,722,940 |
| 2022-01-20 | $8.34 | $8.44 | $8.32 | $8.32 | $8.06 | 44,122,830 |
| 2022-01-19 | $8.23 | $8.27 | $8.22 | $8.26 | $8.00 | 19,227,930 |
| 2022-01-18 | $8.25 | $8.28 | $8.22 | $8.25 | $7.99 | 17,785,260 |
| 2022-01-17 | $8.24 | $8.27 | $8.22 | $8.24 | $7.98 | 20,960,440 |
| 2022-01-14 | $8.35 | $8.36 | $8.26 | $8.28 | $8.02 | 29,752,670 |
| 2022-01-13 | $8.36 | $8.48 | $8.35 | $8.37 | $8.11 | 46,556,160 |
| 2022-01-12 | $8.37 | $8.38 | $8.31 | $8.36 | $8.10 | 27,874,170 |
| 2022-01-11 | $8.32 | $8.36 | $8.29 | $8.34 | $8.08 | 24,770,060 |
| 2022-01-10 | $8.28 | $8.33 | $8.27 | $8.33 | $8.07 | 23,732,420 |
| 2022-01-07 | $8.24 | $8.31 | $8.24 | $8.29 | $8.03 | 25,547,750 |
| 2022-01-06 | $8.29 | $8.29 | $8.24 | $8.26 | $8.00 | 20,273,620 |
| 2022-01-05 | $8.27 | $8.34 | $8.25 | $8.29 | $8.03 | 35,794,770 |
| 2022-01-04 | $8.20 | $8.29 | $8.20 | $8.27 | $8.01 | 32,169,180 |
| 2022-01-03 | $8.23 | $8.23 | $8.23 | $8.23 | $7.97 | 0 |
| 2021-12-31 | $8.22 | $8.24 | $8.19 | $8.23 | $7.97 | 22,819,910 |
| 2021-12-30 | $8.20 | $8.22 | $8.17 | $8.19 | $7.93 | 26,065,320 |
| 2021-12-29 | $8.21 | $8.23 | $8.20 | $8.21 | $7.95 | 15,992,350 |
| 2021-12-28 | $8.24 | $8.25 | $8.19 | $8.24 | $7.98 | 18,286,390 |
| 2021-12-27 | $8.25 | $8.25 | $8.21 | $8.23 | $7.97 | 18,009,070 |
| 2021-12-24 | $8.27 | $8.28 | $8.20 | $8.25 | $7.99 | 23,771,370 |
| 2021-12-23 | $8.26 | $8.28 | $8.24 | $8.26 | $8.00 | 22,113,580 |
| 2021-12-22 | $8.25 | $8.27 | $8.23 | $8.25 | $7.99 | 18,579,250 |
| 2021-12-21 | $8.21 | $8.27 | $8.20 | $8.26 | $8.00 | 21,722,690 |
| 2021-12-20 | $8.26 | $8.28 | $8.21 | $8.23 | $7.97 | 25,099,670 |
| 2021-12-17 | $8.35 | $8.35 | $8.28 | $8.31 | $8.05 | 34,430,780 |
| 2021-12-16 | $8.24 | $8.29 | $8.23 | $8.26 | $8.00 | 25,292,590 |
| 2021-12-15 | $8.22 | $8.25 | $8.20 | $8.23 | $7.97 | 23,834,620 |
| 2021-12-14 | $8.24 | $8.29 | $8.22 | $8.26 | $8.00 | 17,760,800 |
| 2021-12-13 | $8.24 | $8.30 | $8.20 | $8.29 | $8.03 | 33,853,470 |
| 2021-12-10 | $8.35 | $8.38 | $8.16 | $8.16 | $7.90 | 67,040,050 |
| 2021-12-09 | $8.35 | $8.43 | $8.35 | $8.41 | $8.15 | 30,307,650 |
| 2021-12-08 | $8.33 | $8.40 | $8.31 | $8.39 | $8.13 | 27,691,190 |
| 2021-12-07 | $8.31 | $8.33 | $8.27 | $8.33 | $8.07 | 20,921,060 |
| 2021-12-06 | $8.32 | $8.35 | $8.28 | $8.30 | $8.04 | 25,557,150 |
| 2021-12-03 | $8.30 | $8.30 | $8.30 | $8.30 | $8.04 | 20,714,690 |
| 2021-12-02 | $8.28 | $8.28 | $8.28 | $8.28 | $8.02 | 23,494,540 |
| 2021-12-01 | $8.28 | $8.33 | $8.24 | $8.31 | $8.05 | 29,845,330 |
| 2021-11-30 | $8.26 | $8.34 | $8.25 | $8.33 | $8.07 | 30,361,570 |
| 2021-11-29 | $8.42 | $8.42 | $8.27 | $8.29 | $8.03 | 39,041,730 |
| 2021-11-26 | $8.43 | $8.44 | $8.37 | $8.43 | $8.16 | 20,273,080 |
| 2021-11-25 | $8.40 | $8.45 | $8.39 | $8.44 | $8.17 | 20,042,820 |
| 2021-11-24 | $8.42 | $8.44 | $8.37 | $8.40 | $8.14 | 28,377,780 |
| 2021-11-23 | $8.36 | $8.49 | $8.35 | $8.46 | $8.19 | 25,765,330 |
| 2021-11-22 | $8.41 | $8.46 | $8.39 | $8.45 | $8.18 | 23,275,470 |
| 2021-11-19 | $8.44 | $8.48 | $8.39 | $8.47 | $8.20 | 19,680,820 |
| 2021-11-18 | $8.50 | $8.52 | $8.44 | $8.45 | $8.18 | 19,367,680 |
| 2021-11-17 | $8.42 | $8.46 | $8.38 | $8.46 | $8.19 | 27,272,930 |
| 2021-11-16 | $8.59 | $8.63 | $8.48 | $8.52 | $8.25 | 26,377,510 |
| 2021-11-15 | $8.64 | $8.71 | $8.55 | $8.58 | $8.31 | 30,538,380 |
| 2021-11-12 | $8.72 | $8.83 | $8.62 | $8.67 | $8.40 | 43,384,950 |
| 2021-11-11 | $8.73 | $8.78 | $8.60 | $8.73 | $8.46 | 57,084,250 |
| 2021-11-10 | $8.58 | $8.69 | $8.53 | $8.58 | $8.31 | 32,906,140 |
| 2021-11-09 | $8.57 | $8.62 | $8.48 | $8.55 | $8.28 | 24,688,030 |
| 2021-11-08 | $8.57 | $8.63 | $8.45 | $8.56 | $8.29 | 38,238,270 |
| 2021-11-05 | $8.35 | $8.35 | $8.35 | $8.35 | $8.09 | 31,862,800 |
| 2021-11-04 | $8.37 | $8.41 | $8.32 | $8.35 | $8.09 | 26,428,920 |
| 2021-11-03 | $8.38 | $8.47 | $8.33 | $8.44 | $8.17 | 27,781,860 |
| 2021-11-02 | $8.31 | $8.64 | $8.21 | $8.52 | $8.25 | 58,336,060 |
| 2021-11-01 | $8.31 | $8.37 | $8.25 | $8.28 | $8.02 | 26,916,390 |
| 2021-10-29 | $8.30 | $8.34 | $8.25 | $8.32 | $8.06 | 21,654,600 |
| 2021-10-28 | $8.41 | $8.41 | $8.25 | $8.29 | $8.03 | 33,735,380 |
| 2021-10-27 | $8.56 | $8.58 | $8.35 | $8.40 | $8.14 | 36,748,300 |
| 2021-10-26 | $8.72 | $8.78 | $8.61 | $8.67 | $8.40 | 23,969,980 |
| 2021-10-25 | $8.65 | $8.72 | $8.52 | $8.70 | $8.43 | 30,133,400 |
| 2021-10-22 | $8.73 | $8.78 | $8.60 | $8.66 | $8.39 | 37,729,630 |
| 2021-10-21 | $8.83 | $8.95 | $8.73 | $8.78 | $8.50 | 46,897,640 |
| 2021-10-20 | $8.80 | $8.84 | $8.68 | $8.76 | $8.48 | 39,014,380 |
| 2021-10-19 | $8.71 | $8.98 | $8.63 | $8.94 | $8.66 | 56,115,930 |
| 2021-10-18 | $8.62 | $8.80 | $8.51 | $8.75 | $8.47 | 38,984,210 |
| 2021-10-15 | $8.66 | $8.87 | $8.64 | $8.68 | $8.41 | 48,904,840 |
| 2021-10-14 | $8.62 | $8.90 | $8.62 | $8.71 | $8.44 | 71,496,690 |
| 2021-10-13 | $8.48 | $8.48 | $8.35 | $8.44 | $8.17 | 19,788,050 |
| 2021-10-12 | $8.58 | $8.58 | $8.40 | $8.49 | $8.22 | 32,896,130 |
| 2021-10-11 | $8.47 | $8.71 | $8.47 | $8.62 | $8.35 | 44,667,660 |
| 2021-10-08 | $8.44 | $8.54 | $8.40 | $8.50 | $8.23 | 33,098,590 |
| 2021-10-07 | $8.37 | $8.37 | $8.37 | $8.37 | $8.11 | 0 |
| 2021-10-06 | $8.37 | $8.37 | $8.37 | $8.37 | $8.11 | 0 |
| 2021-09-30 | $8.30 | $8.41 | $8.30 | $8.37 | $8.11 | 30,732,600 |
| 2021-09-29 | $8.27 | $8.52 | $8.23 | $8.39 | $8.13 | 58,888,010 |
| 2021-09-28 | $8.30 | $8.38 | $8.27 | $8.32 | $8.06 | 29,001,270 |
| 2021-09-27 | $8.50 | $8.51 | $8.20 | $8.34 | $8.08 | 48,338,190 |
| 2021-09-24 | $8.65 | $8.76 | $8.46 | $8.48 | $8.21 | 74,193,490 |
| 2021-09-23 | $8.80 | $8.90 | $8.70 | $8.76 | $8.48 | 52,055,430 |
| 2021-09-22 | $8.68 | $8.90 | $8.66 | $8.85 | $8.57 | 46,618,110 |
| 2021-09-21 | $8.78 | $8.78 | $8.78 | $8.78 | $8.50 | 0 |
| 2021-09-20 | $8.78 | $8.78 | $8.78 | $8.78 | $8.50 | 0 |
| 2021-09-17 | $8.91 | $9.07 | $8.60 | $8.78 | $8.50 | 96,450,880 |
| 2021-09-16 | $9.29 | $9.53 | $9.10 | $9.10 | $8.81 | 87,263,450 |
| 2021-09-15 | $9.21 | $9.46 | $9.20 | $9.31 | $9.02 | 70,609,420 |
| 2021-09-14 | $9.60 | $9.60 | $9.18 | $9.19 | $8.90 | 102,499,740 |
| 2021-09-13 | $9.38 | $9.93 | $9.20 | $9.73 | $9.42 | 155,018,100 |
| 2021-09-10 | $9.15 | $9.59 | $9.12 | $9.26 | $8.97 | 117,784,300 |
| 2021-09-09 | $8.90 | $9.31 | $8.84 | $9.20 | $8.91 | 123,827,490 |
| 2021-09-08 | $8.77 | $9.04 | $8.68 | $8.99 | $8.71 | 91,660,990 |
| 2021-09-07 | $8.84 | $8.92 | $8.75 | $8.87 | $8.59 | 59,043,990 |
| 2021-09-06 | $8.98 | $9.01 | $8.75 | $8.87 | $8.59 | 65,472,620 |
| 2021-09-03 | $8.72 | $9.09 | $8.67 | $8.89 | $8.61 | 96,632,920 |
| 2021-09-02 | $8.64 | $8.84 | $8.60 | $8.76 | $8.48 | 73,404,380 |
| 2021-09-01 | $8.68 | $8.91 | $8.53 | $8.67 | $8.40 | 79,380,610 |
| 2021-08-31 | $8.69 | $8.75 | $8.51 | $8.74 | $8.47 | 84,586,870 |
| 2021-08-30 | $8.95 | $9.01 | $8.72 | $8.86 | $8.58 | 87,252,920 |
| 2021-08-27 | $8.59 | $8.84 | $8.57 | $8.82 | $8.54 | 81,144,360 |
| 2021-08-26 | $8.39 | $8.70 | $8.37 | $8.56 | $8.29 | 87,770,940 |
| 2021-08-25 | $8.37 | $8.44 | $8.26 | $8.42 | $8.16 | 52,400,660 |
| 2021-08-24 | $8.32 | $8.45 | $8.28 | $8.39 | $8.13 | 61,513,720 |
| 2021-08-23 | $8.13 | $8.30 | $8.09 | $8.27 | $8.01 | 46,726,420 |
| 2021-08-20 | $8.06 | $8.16 | $8.01 | $8.16 | $7.90 | 46,147,800 |
| 2021-08-19 | $8.13 | $8.23 | $8.04 | $8.08 | $7.83 | 53,871,230 |
| 2021-08-18 | $8.16 | $8.21 | $8.11 | $8.19 | $7.93 | 42,875,810 |
| 2021-08-17 | $8.23 | $8.35 | $8.16 | $8.22 | $7.96 | 59,459,980 |
| 2021-08-16 | $8.40 | $8.47 | $8.19 | $8.22 | $7.96 | 75,560,310 |
| 2021-08-13 | $8.25 | $8.35 | $8.20 | $8.27 | $8.01 | 57,021,070 |
| 2021-08-12 | $8.19 | $8.42 | $8.18 | $8.30 | $8.04 | 89,466,750 |
| 2021-08-11 | $8.04 | $8.18 | $8.02 | $8.14 | $7.88 | 35,084,860 |
| 2021-08-10 | $7.98 | $8.05 | $7.96 | $8.05 | $7.80 | 22,726,420 |
| 2021-08-09 | $7.90 | $8.05 | $7.81 | $8.04 | $7.79 | 46,075,160 |
| 2021-08-06 | $8.05 | $8.18 | $8.02 | $8.12 | $7.86 | 38,937,310 |
| 2021-08-05 | $8.10 | $8.12 | $8.05 | $8.07 | $7.82 | 23,555,520 |
| 2021-08-04 | $8.04 | $8.15 | $8.04 | $8.15 | $7.89 | 26,381,860 |
| 2021-08-03 | $8.16 | $8.22 | $8.05 | $8.09 | $7.84 | 42,484,760 |
| 2021-08-02 | $8.15 | $8.30 | $8.10 | $8.24 | $7.98 | 46,461,010 |
| 2021-07-30 | $8.24 | $8.30 | $8.08 | $8.20 | $7.94 | 40,196,660 |
| 2021-07-29 | $8.16 | $8.28 | $8.10 | $8.20 | $7.94 | 40,322,110 |
| 2021-07-28 | $8.53 | $8.54 | $7.97 | $8.07 | $7.82 | 67,807,410 |
| 2021-07-27 | $8.53 | $8.79 | $8.52 | $8.54 | $8.27 | 84,239,730 |
| 2021-07-26 | $8.67 | $8.70 | $8.40 | $8.53 | $8.26 | 50,416,900 |
| 2021-07-23 | $8.54 | $8.80 | $8.51 | $8.68 | $8.41 | 49,900,080 |
| 2021-07-22 | $8.43 | $8.59 | $8.40 | $8.55 | $8.28 | 33,147,420 |
| 2021-07-21 | $8.41 | $8.48 | $8.40 | $8.46 | $8.19 | 20,490,430 |
| 2021-07-20 | $8.40 | $8.52 | $8.39 | $8.46 | $8.19 | 22,346,310 |
| 2021-07-19 | $8.50 | $8.50 | $8.40 | $8.41 | $8.15 | 29,491,730 |
| 2021-07-16 | $8.50 | $8.70 | $8.46 | $8.57 | $8.30 | 31,097,710 |
| 2021-07-15 | $8.50 | $8.52 | $8.38 | $8.52 | $8.25 | 35,364,490 |
| 2021-07-14 | $8.69 | $8.71 | $8.57 | $8.60 | $8.18 | 27,201,020 |
| 2021-07-13 | $8.74 | $8.76 | $8.62 | $8.69 | $8.26 | 33,449,930 |
| 2021-07-12 | $8.84 | $8.95 | $8.70 | $8.73 | $8.30 | 47,982,640 |
| 2021-07-09 | $8.61 | $8.82 | $8.59 | $8.75 | $8.32 | 47,823,640 |
| 2021-07-08 | $8.83 | $8.84 | $8.55 | $8.58 | $8.16 | 36,378,970 |
| 2021-07-07 | $8.81 | $8.85 | $8.73 | $8.82 | $8.39 | 28,808,130 |
| 2021-07-06 | $8.75 | $8.90 | $8.68 | $8.89 | $8.45 | 31,312,410 |
| 2021-07-05 | $8.72 | $8.78 | $8.69 | $8.74 | $8.31 | 18,347,920 |
| 2021-07-02 | $8.66 | $8.77 | $8.62 | $8.67 | $8.24 | 15,782,430 |
| 2021-07-01 | $8.65 | $8.76 | $8.57 | $8.70 | $8.27 | 19,898,380 |
| 2021-06-30 | $8.58 | $8.63 | $8.52 | $8.62 | $8.19 | 15,985,410 |
| 2021-06-29 | $8.76 | $8.78 | $8.62 | $8.62 | $8.19 | 25,290,010 |
| 2021-06-28 | $8.87 | $8.89 | $8.78 | $8.80 | $8.37 | 20,030,170 |
| 2021-06-25 | $8.80 | $8.94 | $8.76 | $8.92 | $8.48 | 22,656,280 |
| 2021-06-24 | $8.82 | $8.85 | $8.74 | $8.80 | $8.37 | 14,263,280 |
| 2021-06-23 | $8.81 | $8.88 | $8.73 | $8.86 | $8.42 | 19,310,090 |
| 2021-06-22 | $8.80 | $8.88 | $8.75 | $8.83 | $8.39 | 21,345,180 |
| 2021-06-21 | $8.79 | $8.82 | $8.68 | $8.79 | $8.36 | 23,520,800 |
| 2021-06-18 | $8.66 | $8.87 | $8.63 | $8.83 | $8.39 | 27,323,390 |
| 2021-06-17 | $8.63 | $8.87 | $8.62 | $8.84 | $8.40 | 37,233,470 |
| 2021-06-16 | $8.92 | $9.06 | $8.87 | $8.91 | $8.47 | 29,341,130 |
| 2021-06-15 | $9.08 | $9.08 | $8.89 | $9.02 | $8.58 | 47,391,130 |
| 2021-06-14 | $9.31 | $9.31 | $9.31 | $9.31 | $8.85 | 0 |
| 2021-06-11 | $9.21 | $9.35 | $9.15 | $9.31 | $8.85 | 47,812,280 |
| 2021-06-10 | $9.25 | $9.27 | $9.12 | $9.14 | $8.69 | 35,279,360 |
| 2021-06-09 | $9.25 | $9.38 | $9.24 | $9.28 | $8.82 | 20,341,940 |
| 2021-06-08 | $9.44 | $9.48 | $9.23 | $9.28 | $8.82 | 28,084,980 |
| 2021-06-07 | $9.40 | $9.42 | $9.29 | $9.35 | $8.89 | 26,668,290 |
| 2021-06-04 | $9.16 | $9.40 | $9.12 | $9.29 | $8.83 | 50,771,380 |
| 2021-06-03 | $9.58 | $9.65 | $9.41 | $9.47 | $9.00 | 39,182,480 |
| 2021-06-02 | $9.70 | $9.71 | $9.53 | $9.54 | $9.07 | 56,122,730 |
| 2021-06-01 | $9.74 | $9.96 | $9.62 | $9.89 | $9.40 | 69,606,530 |
| 2021-05-31 | $9.62 | $9.84 | $9.58 | $9.74 | $9.26 | 67,098,510 |
| 2021-05-28 | $9.75 | $9.78 | $9.50 | $9.55 | $9.08 | 65,341,130 |
| 2021-05-27 | $9.88 | $9.96 | $9.68 | $9.75 | $9.27 | 118,901,700 |
| 2021-05-26 | $9.45 | $10.27 | $9.44 | $10.22 | $9.72 | 171,414,540 |
| 2021-05-25 | $9.22 | $9.36 | $9.06 | $9.34 | $8.88 | 51,325,050 |
| 2021-05-24 | $9.28 | $9.46 | $9.24 | $9.36 | $8.90 | 41,462,830 |
| 2021-05-21 | $9.23 | $9.38 | $9.19 | $9.25 | $8.79 | 34,998,220 |
| 2021-05-20 | $9.25 | $9.35 | $9.09 | $9.26 | $8.80 | 43,877,370 |
| 2021-05-19 | $9.42 | $9.51 | $9.21 | $9.42 | $8.96 | 45,927,410 |
| 2021-05-18 | $9.70 | $9.80 | $9.50 | $9.54 | $9.07 | 53,132,960 |
| 2021-05-17 | $9.44 | $9.56 | $9.31 | $9.42 | $8.96 | 56,356,250 |
| 2021-05-14 | $9.25 | $9.32 | $9.11 | $9.25 | $8.79 | 49,736,860 |
| 2021-05-13 | $9.25 | $9.50 | $9.14 | $9.24 | $8.78 | 59,098,350 |
| 2021-05-12 | $9.45 | $9.58 | $9.42 | $9.56 | $9.09 | 44,363,000 |
| 2021-05-11 | $9.50 | $9.63 | $9.23 | $9.50 | $9.03 | 81,668,060 |
| 2021-05-10 | $9.62 | $9.97 | $9.50 | $9.86 | $9.37 | 124,707,160 |
| 2021-05-07 | $9.02 | $9.55 | $9.02 | $9.33 | $8.87 | 117,776,400 |
| 2021-05-06 | $8.75 | $8.87 | $8.66 | $8.78 | $8.35 | 53,924,750 |
| 2021-05-05 | $8.56 | $8.56 | $8.56 | $8.56 | $8.14 | 0 |
| 2021-05-04 | $8.56 | $8.56 | $8.56 | $8.56 | $8.14 | 0 |
| 2021-04-30 | $8.73 | $8.76 | $8.51 | $8.56 | $8.14 | 47,544,410 |
| 2021-04-29 | $8.57 | $8.80 | $8.56 | $8.80 | $8.37 | 47,902,450 |
| 2021-04-28 | $8.50 | $8.54 | $8.38 | $8.51 | $8.09 | 23,637,280 |
| 2021-04-27 | $8.56 | $8.61 | $8.43 | $8.57 | $8.15 | 30,692,360 |
| 2021-04-26 | $8.44 | $8.70 | $8.43 | $8.52 | $8.10 | 42,257,220 |
| 2021-04-23 | $8.40 | $8.47 | $8.35 | $8.43 | $8.01 | 22,292,980 |
| 2021-04-22 | $8.62 | $8.67 | $8.47 | $8.50 | $8.08 | 25,195,600 |
| 2021-04-21 | $8.54 | $8.56 | $8.47 | $8.55 | $8.13 | 20,827,130 |
| 2021-04-20 | $8.55 | $8.62 | $8.49 | $8.54 | $8.12 | 24,579,960 |
| 2021-04-19 | $8.59 | $8.66 | $8.54 | $8.64 | $8.21 | 36,443,740 |
| 2021-04-16 | $8.53 | $8.72 | $8.50 | $8.56 | $8.14 | 47,587,900 |
| 2021-04-15 | $8.26 | $8.40 | $8.19 | $8.39 | $7.98 | 24,814,580 |
| 2021-04-14 | $8.27 | $8.31 | $8.24 | $8.29 | $7.88 | 14,903,200 |
| 2021-04-13 | $8.33 | $8.38 | $8.20 | $8.23 | $7.82 | 26,009,520 |
| 2021-04-12 | $8.63 | $8.67 | $8.36 | $8.39 | $7.98 | 34,584,180 |
| 2021-04-09 | $8.74 | $8.84 | $8.62 | $8.68 | $8.25 | 35,043,540 |
| 2021-04-08 | $8.53 | $8.75 | $8.52 | $8.70 | $8.27 | 42,766,710 |
| 2021-04-07 | $8.52 | $8.61 | $8.47 | $8.56 | $8.14 | 31,721,560 |
| 2021-04-06 | $8.51 | $8.53 | $8.43 | $8.50 | $8.08 | 23,039,140 |
| 2021-04-05 | $8.50 | $8.50 | $8.50 | $8.50 | $8.08 | 0 |
| 2021-04-02 | $8.48 | $8.54 | $8.43 | $8.50 | $8.08 | 29,099,930 |
| 2021-04-01 | $8.41 | $8.43 | $8.32 | $8.42 | $8.00 | 20,448,970 |
| 2021-03-31 | $8.31 | $8.36 | $8.27 | $8.34 | $7.93 | 19,200,770 |
| 2021-03-30 | $8.40 | $8.43 | $8.34 | $8.41 | $8.00 | 20,429,290 |
| 2021-03-29 | $8.46 | $8.48 | $8.37 | $8.45 | $8.03 | 17,435,270 |
| 2021-03-26 | $8.40 | $8.46 | $8.30 | $8.45 | $8.03 | 19,839,580 |
| 2021-03-25 | $8.45 | $8.52 | $8.40 | $8.40 | $7.99 | 19,794,210 |
| 2021-03-24 | $8.39 | $8.52 | $8.35 | $8.45 | $8.03 | 29,071,920 |
| 2021-03-23 | $8.66 | $8.66 | $8.44 | $8.49 | $8.07 | 36,277,860 |
| 2021-03-22 | $8.66 | $8.71 | $8.55 | $8.68 | $8.25 | 32,460,590 |
| 2021-03-19 | $8.64 | $8.81 | $8.57 | $8.76 | $8.33 | 41,804,170 |
| 2021-03-18 | $8.82 | $8.98 | $8.74 | $8.82 | $8.39 | 53,887,330 |
| 2021-03-17 | $8.58 | $8.71 | $8.51 | $8.64 | $8.21 | 30,198,360 |
| 2021-03-16 | $8.63 | $8.72 | $8.49 | $8.66 | $8.23 | 31,805,750 |
| 2021-03-15 | $8.63 | $8.85 | $8.51 | $8.65 | $8.22 | 51,881,660 |
| 2021-03-12 | $8.71 | $8.75 | $8.49 | $8.61 | $8.19 | 46,845,330 |
| 2021-03-11 | $8.44 | $8.85 | $8.38 | $8.80 | $8.37 | 60,894,410 |
| 2021-03-10 | $8.61 | $8.63 | $8.35 | $8.44 | $8.02 | 38,878,300 |
| 2021-03-09 | $8.65 | $8.69 | $8.41 | $8.45 | $8.03 | 48,233,240 |
| 2021-03-08 | $8.98 | $9.13 | $8.68 | $8.72 | $8.29 | 57,383,540 |
| 2021-03-05 | $8.82 | $9.01 | $8.72 | $8.89 | $8.45 | 52,913,350 |
| 2021-03-04 | $9.00 | $9.12 | $8.89 | $8.94 | $8.50 | 61,245,820 |
| 2021-03-03 | $9.20 | $9.24 | $9.06 | $9.15 | $8.70 | 55,629,460 |
| 2021-03-02 | $9.33 | $9.35 | $8.96 | $9.14 | $8.69 | 77,931,790 |
| 2021-03-01 | $9.38 | $9.69 | $9.30 | $9.45 | $8.98 | 77,236,940 |
| 2021-02-26 | $9.38 | $9.58 | $9.26 | $9.32 | $8.86 | 95,866,070 |
| 2021-02-25 | $10.37 | $10.48 | $9.71 | $9.82 | $9.34 | 121,875,730 |
| 2021-02-24 | $10.10 | $10.51 | $9.79 | $9.98 | $9.49 | 192,420,810 |
| 2021-02-23 | $9.39 | $10.31 | $9.30 | $10.05 | $9.55 | 234,362,060 |
| 2021-02-22 | $9.00 | $9.38 | $8.88 | $9.38 | $8.92 | 139,511,080 |
| 2021-02-19 | $8.28 | $8.55 | $8.21 | $8.53 | $8.11 | 58,284,450 |
| 2021-02-18 | $8.26 | $8.49 | $8.23 | $8.39 | $7.98 | 52,379,570 |
| 2021-02-17 | $8.15 | $8.15 | $8.15 | $8.15 | $7.75 | 0 |
| 2021-02-16 | $8.15 | $8.15 | $8.15 | $8.15 | $7.75 | 0 |
| 2021-02-15 | $8.15 | $8.15 | $8.15 | $8.15 | $7.75 | 0 |
| 2021-02-12 | $8.15 | $8.15 | $8.15 | $8.15 | $7.75 | 0 |
| 2021-02-11 | $8.15 | $8.15 | $8.15 | $8.15 | $7.75 | 0 |
| 2021-02-10 | $8.03 | $8.16 | $7.89 | $8.15 | $7.75 | 24,172,680 |
| 2021-02-09 | $8.02 | $8.08 | $7.96 | $8.05 | $7.65 | 22,560,350 |
| 2021-02-08 | $7.79 | $7.93 | $7.77 | $7.91 | $7.52 | 23,075,510 |
| 2021-02-05 | $7.71 | $7.87 | $7.70 | $7.71 | $7.33 | 27,519,490 |
| 2021-02-04 | $8.15 | $8.15 | $7.77 | $7.87 | $7.48 | 39,855,300 |
| 2021-02-03 | $8.18 | $8.28 | $8.07 | $8.15 | $7.75 | 26,977,030 |
| 2021-02-02 | $8.45 | $8.46 | $8.25 | $8.30 | $7.89 | 38,268,060 |
| 2021-02-01 | $8.55 | $8.67 | $8.45 | $8.60 | $8.18 | 47,895,120 |
| 2021-01-29 | $8.37 | $8.52 | $8.25 | $8.43 | $8.01 | 44,522,550 |
| 2021-01-28 | $8.20 | $8.50 | $8.12 | $8.27 | $7.86 | 31,912,810 |
| 2021-01-27 | $8.38 | $8.42 | $8.20 | $8.28 | $7.87 | 33,000,670 |
| 2021-01-26 | $8.03 | $8.74 | $7.96 | $8.52 | $8.10 | 63,791,250 |
| 2021-01-25 | $8.26 | $8.30 | $8.05 | $8.09 | $7.69 | 44,558,300 |
| 2021-01-22 | $8.48 | $8.48 | $8.29 | $8.33 | $7.92 | 28,602,510 |
| 2021-01-21 | $8.49 | $8.58 | $8.41 | $8.52 | $8.10 | 33,580,560 |
| 2021-01-20 | $8.40 | $8.45 | $8.36 | $8.43 | $8.01 | 21,926,630 |
| 2021-01-19 | $8.48 | $8.52 | $8.37 | $8.44 | $8.02 | 22,910,190 |
| 2021-01-18 | $8.34 | $8.48 | $8.31 | $8.46 | $8.04 | 27,298,080 |
| 2021-01-15 | $8.36 | $8.46 | $8.35 | $8.44 | $8.02 | 29,301,900 |
| 2021-01-14 | $8.33 | $8.42 | $8.26 | $8.36 | $7.95 | 25,855,170 |
| 2021-01-13 | $8.35 | $8.46 | $8.30 | $8.33 | $7.92 | 29,831,490 |
| 2021-01-12 | $8.26 | $8.38 | $8.23 | $8.38 | $7.97 | 30,080,850 |
| 2021-01-11 | $8.56 | $8.57 | $8.28 | $8.31 | $7.90 | 70,895,460 |
| 2021-01-08 | $8.99 | $9.00 | $8.78 | $8.83 | $8.39 | 40,370,670 |
| 2021-01-07 | $8.88 | $9.05 | $8.81 | $9.02 | $8.58 | 47,564,010 |
| 2021-01-06 | $9.08 | $9.13 | $8.90 | $8.98 | $8.54 | 39,503,260 |
| 2021-01-05 | $9.13 | $9.18 | $8.96 | $9.10 | $8.65 | 52,671,200 |
| 2021-01-04 | $8.92 | $9.12 | $8.91 | $9.06 | $8.61 | 48,384,330 |
| 2021-01-01 | $8.81 | $8.81 | $8.81 | $8.81 | $8.38 | 0 |
| 2020-12-31 | $8.83 | $8.86 | $8.74 | $8.81 | $8.38 | 26,813,200 |
| 2020-12-30 | $8.68 | $8.78 | $8.63 | $8.75 | $8.32 | 21,606,620 |
| 2020-12-29 | $8.82 | $8.82 | $8.66 | $8.70 | $8.27 | 23,569,360 |
| 2020-12-28 | $8.86 | $8.97 | $8.78 | $8.84 | $8.40 | 32,911,760 |
| 2020-12-25 | $8.66 | $8.78 | $8.62 | $8.78 | $8.35 | 18,136,080 |
| 2020-12-24 | $8.76 | $8.80 | $8.67 | $8.69 | $8.26 | 18,899,010 |
| 2020-12-23 | $8.73 | $8.81 | $8.66 | $8.73 | $8.30 | 22,754,520 |
| 2020-12-22 | $9.03 | $9.06 | $8.75 | $8.77 | $8.34 | 39,553,690 |
| 2020-12-21 | $9.10 | $9.21 | $9.07 | $9.17 | $8.72 | 39,220,380 |
| 2020-12-18 | $9.09 | $9.12 | $9.01 | $9.01 | $8.57 | 27,039,150 |
| 2020-12-17 | $8.93 | $9.04 | $8.81 | $9.03 | $8.58 | 25,866,050 |
| 2020-12-16 | $8.93 | $8.98 | $8.84 | $8.86 | $8.42 | 17,107,850 |
| 2020-12-15 | $8.78 | $8.93 | $8.70 | $8.92 | $8.48 | 22,340,460 |
| 2020-12-14 | $8.84 | $8.85 | $8.74 | $8.83 | $8.39 | 21,475,320 |
| 2020-12-11 | $9.04 | $9.12 | $8.78 | $8.89 | $8.45 | 36,015,370 |
| 2020-12-10 | $9.17 | $9.17 | $9.00 | $9.04 | $8.59 | 33,084,900 |
| 2020-12-09 | $9.55 | $9.57 | $9.26 | $9.26 | $8.80 | 36,023,560 |
| 2020-12-08 | $9.57 | $9.67 | $9.55 | $9.57 | $9.10 | 30,858,320 |
| 2020-12-07 | $9.55 | $9.61 | $9.46 | $9.49 | $9.02 | 22,318,690 |
| 2020-12-04 | $9.56 | $9.62 | $9.51 | $9.59 | $9.12 | 22,959,190 |
| 2020-12-03 | $9.69 | $9.71 | $9.52 | $9.55 | $9.08 | 31,421,510 |
| 2020-12-02 | $9.71 | $9.78 | $9.61 | $9.64 | $9.16 | 44,569,100 |
| 2020-12-01 | $9.49 | $9.58 | $9.43 | $9.58 | $9.11 | 31,684,650 |
| 2020-11-30 | $9.40 | $9.55 | $9.35 | $9.53 | $9.06 | 36,766,410 |
| 2020-11-27 | $9.52 | $9.54 | $9.43 | $9.54 | $9.07 | 20,667,280 |
| 2020-11-26 | $9.53 | $9.55 | $9.41 | $9.50 | $9.03 | 21,753,680 |
| 2020-11-25 | $9.52 | $9.63 | $9.46 | $9.50 | $9.03 | 36,223,520 |
| 2020-11-24 | $9.60 | $9.69 | $9.52 | $9.58 | $9.11 | 46,273,320 |
| 2020-11-23 | $9.70 | $9.99 | $9.63 | $9.85 | $9.36 | 55,779,300 |
| 2020-11-20 | $9.40 | $9.63 | $9.39 | $9.61 | $9.14 | 32,925,470 |
| 2020-11-19 | $9.48 | $9.49 | $9.39 | $9.42 | $8.96 | 27,007,820 |
| 2020-11-18 | $9.43 | $9.60 | $9.37 | $9.53 | $9.06 | 27,953,560 |
| 2020-11-17 | $9.55 | $9.67 | $9.43 | $9.48 | $9.01 | 36,157,230 |
| 2020-11-16 | $9.49 | $9.78 | $9.48 | $9.64 | $9.16 | 45,270,220 |
| 2020-11-13 | $9.47 | $9.51 | $9.39 | $9.43 | $8.96 | 19,721,990 |
| 2020-11-12 | $9.44 | $9.50 | $9.39 | $9.44 | $8.97 | 17,451,640 |
| 2020-11-11 | $9.53 | $9.60 | $9.47 | $9.51 | $9.04 | 26,260,510 |
| 2020-11-10 | $9.54 | $9.63 | $9.47 | $9.62 | $9.15 | 43,565,870 |
| 2020-11-09 | $10.00 | $10.10 | $9.89 | $10.00 | $9.51 | 45,266,700 |
| 2020-11-06 | $10.00 | $10.18 | $9.86 | $9.95 | $9.46 | 47,617,450 |
| 2020-11-05 | $9.66 | $9.82 | $9.60 | $9.80 | $9.32 | 30,332,190 |
| 2020-11-04 | $9.75 | $9.76 | $9.55 | $9.63 | $9.16 | 26,337,390 |
| 2020-11-03 | $9.47 | $9.85 | $9.44 | $9.77 | $9.29 | 38,437,360 |
| 2020-11-02 | $9.32 | $9.49 | $9.32 | $9.45 | $8.98 | 26,173,040 |
| 2020-10-30 | $9.40 | $9.52 | $9.25 | $9.30 | $8.84 | 24,385,490 |
| 2020-10-29 | $9.42 | $9.50 | $9.38 | $9.46 | $8.99 | 23,119,120 |
| 2020-10-28 | $9.71 | $9.75 | $9.56 | $9.69 | $9.21 | 20,810,530 |
| 2020-10-27 | $9.71 | $9.79 | $9.70 | $9.79 | $9.31 | 15,751,000 |
| 2020-10-26 | $9.87 | $9.87 | $9.67 | $9.68 | $9.20 | 19,819,240 |
| 2020-10-23 | $9.89 | $9.95 | $9.86 | $9.88 | $9.39 | 18,121,570 |
| 2020-10-22 | $10.05 | $10.07 | $9.88 | $9.97 | $9.48 | 19,049,400 |
| 2020-10-21 | $10.08 | $10.22 | $10.02 | $10.09 | $9.59 | 31,076,880 |
| 2020-10-20 | $10.03 | $10.04 | $9.93 | $10.01 | $9.52 | 18,701,210 |
| 2020-10-19 | $10.01 | $10.18 | $9.97 | $10.13 | $9.63 | 30,366,280 |
| 2020-10-16 | $10.30 | $10.31 | $10.05 | $10.09 | $9.59 | 21,226,840 |
| 2020-10-15 | $10.16 | $10.23 | $10.14 | $10.16 | $9.66 | 15,509,280 |
| 2020-10-14 | $10.12 | $10.25 | $10.09 | $10.17 | $9.67 | 21,022,170 |
| 2020-10-13 | $10.31 | $10.41 | $10.17 | $10.36 | $9.85 | 29,112,090 |
| 2020-10-12 | $10.28 | $10.41 | $10.28 | $10.39 | $9.88 | 39,283,360 |
| 2020-10-09 | $10.12 | $10.27 | $10.05 | $10.20 | $9.70 | 28,149,190 |
| 2020-10-08 | $10.05 | $10.05 | $10.05 | $10.05 | $9.55 | 0 |
| 2020-10-07 | $10.05 | $10.05 | $10.05 | $10.05 | $9.55 | 0 |
| 2020-10-06 | $10.05 | $10.05 | $10.05 | $10.05 | $9.55 | 0 |
| 2020-10-05 | $10.05 | $10.05 | $10.05 | $10.05 | $9.55 | 0 |
| 2020-10-02 | $10.05 | $10.05 | $10.05 | $10.05 | $9.55 | 0 |
| 2020-10-01 | $10.05 | $10.05 | $10.05 | $10.05 | $9.55 | 0 |
| 2020-09-30 | $10.17 | $10.18 | $9.95 | $10.05 | $9.55 | 21,469,240 |
| 2020-09-29 | $10.18 | $10.26 | $9.96 | $10.03 | $9.54 | 26,402,100 |
| 2020-09-28 | $9.99 | $10.16 | $9.85 | $10.05 | $9.55 | 21,354,060 |
| 2020-09-25 | $9.96 | $10.03 | $9.90 | $10.02 | $9.53 | 22,751,120 |
| 2020-09-24 | $10.00 | $10.08 | $9.83 | $9.88 | $9.39 | 41,246,210 |
| 2020-09-23 | $10.22 | $10.34 | $10.09 | $10.16 | $9.66 | 32,204,070 |
| 2020-09-22 | $10.45 | $10.52 | $10.24 | $10.30 | $9.79 | 54,760,400 |
| 2020-09-21 | $10.78 | $10.93 | $10.74 | $10.82 | $10.29 | 24,027,220 |
| 2020-09-18 | $10.66 | $10.82 | $10.61 | $10.80 | $10.27 | 37,946,090 |
| 2020-09-17 | $10.89 | $10.93 | $10.50 | $10.60 | $10.08 | 53,324,840 |
| 2020-09-16 | $11.01 | $11.11 | $10.92 | $11.04 | $10.50 | 33,110,010 |
| 2020-09-15 | $10.80 | $11.26 | $10.75 | $11.18 | $10.63 | 64,429,080 |
| 2020-09-14 | $10.64 | $10.82 | $10.59 | $10.72 | $10.19 | 29,682,590 |
| 2020-09-11 | $10.58 | $10.65 | $10.38 | $10.64 | $10.12 | 26,078,680 |
| 2020-09-10 | $10.77 | $10.85 | $10.55 | $10.58 | $10.06 | 35,759,210 |
| 2020-09-09 | $10.61 | $10.80 | $10.50 | $10.58 | $10.06 | 28,878,500 |
| 2020-09-08 | $10.90 | $10.91 | $10.46 | $10.80 | $10.27 | 48,027,020 |
| 2020-09-07 | $10.85 | $11.25 | $10.85 | $10.92 | $10.38 | 57,930,220 |
| 2020-09-04 | $10.86 | $11.06 | $10.79 | $10.90 | $10.36 | 34,346,400 |
| 2020-09-03 | $10.98 | $11.10 | $10.87 | $10.89 | $10.35 | 42,368,830 |
| 2020-09-02 | $11.13 | $11.20 | $10.99 | $11.14 | $10.59 | 58,443,740 |
| 2020-09-01 | $10.90 | $11.47 | $10.90 | $11.35 | $10.79 | 84,781,140 |
| 2020-08-31 | $10.89 | $11.25 | $10.83 | $10.90 | $10.36 | 63,817,400 |
| 2020-08-28 | $10.65 | $10.79 | $10.49 | $10.76 | $10.23 | 42,301,480 |
| 2020-08-27 | $10.70 | $10.78 | $10.58 | $10.77 | $10.24 | 30,893,590 |
| 2020-08-26 | $10.60 | $10.79 | $10.37 | $10.50 | $9.98 | 36,756,850 |
| 2020-08-25 | $10.82 | $10.93 | $10.58 | $10.66 | $10.13 | 32,110,200 |
| 2020-08-24 | $10.60 | $10.96 | $10.56 | $10.86 | $10.32 | 33,809,770 |
| 2020-08-21 | $10.97 | $10.99 | $10.62 | $10.65 | $10.12 | 37,309,580 |
| 2020-08-20 | $10.72 | $11.09 | $10.68 | $10.85 | $10.31 | 48,433,380 |
| 2020-08-19 | $11.33 | $11.44 | $11.13 | $11.15 | $10.60 | 64,986,690 |
| 2020-08-18 | $10.89 | $11.48 | $10.80 | $11.45 | $10.89 | 102,428,060 |
| 2020-08-17 | $10.22 | $10.67 | $10.15 | $10.65 | $10.12 | 60,690,570 |
| 2020-08-14 | $10.22 | $10.32 | $10.12 | $10.20 | $9.70 | 37,539,670 |
| 2020-08-13 | $10.19 | $10.23 | $10.05 | $10.14 | $9.64 | 42,591,840 |
| 2020-08-12 | $10.12 | $10.35 | $9.95 | $10.15 | $9.65 | 140,663,690 |
| 2020-08-11 | $11.14 | $11.26 | $10.85 | $11.05 | $10.51 | 65,650,010 |
| 2020-08-10 | $11.25 | $11.44 | $11.04 | $11.34 | $10.78 | 58,979,690 |
| 2020-08-07 | $12.12 | $12.24 | $11.33 | $11.45 | $10.89 | 116,984,770 |
| 2020-08-06 | $11.56 | $12.13 | $11.47 | $11.92 | $11.33 | 129,568,790 |
| 2020-08-05 | $11.47 | $11.60 | $11.29 | $11.59 | $11.02 | 91,742,760 |
| 2020-08-04 | $11.19 | $11.33 | $11.04 | $11.07 | $10.52 | 54,469,000 |
| 2020-08-03 | $11.18 | $11.35 | $11.07 | $11.23 | $10.68 | 66,434,320 |
| 2020-07-31 | $10.96 | $11.43 | $10.90 | $11.34 | $10.78 | 94,883,380 |
| 2020-07-30 | $11.25 | $11.29 | $10.92 | $10.92 | $10.38 | 75,795,820 |
| 2020-07-29 | $11.29 | $11.34 | $11.04 | $11.30 | $10.74 | 84,617,220 |
| 2020-07-28 | $12.35 | $12.45 | $11.12 | $11.23 | $10.68 | 173,911,260 |
| 2020-07-27 | $11.26 | $11.90 | $11.21 | $11.79 | $11.21 | 167,357,050 |
| 2020-07-24 | $11.18 | $11.45 | $10.79 | $10.93 | $10.39 | 129,471,770 |
| 2020-07-23 | $11.20 | $11.30 | $10.80 | $11.00 | $10.46 | 105,841,600 |
| 2020-07-22 | $11.10 | $11.17 | $10.82 | $10.89 | $10.35 | 137,717,890 |
| 2020-07-21 | $10.25 | $10.44 | $10.17 | $10.44 | $9.93 | 74,172,480 |
| 2020-07-20 | $9.66 | $10.13 | $9.63 | $10.08 | $9.58 | 59,092,430 |
| 2020-07-17 | $9.60 | $9.71 | $9.45 | $9.57 | $9.10 | 42,741,670 |
| 2020-07-16 | $10.01 | $10.19 | $9.65 | $9.66 | $9.18 | 61,615,270 |
| 2020-07-15 | $10.32 | $10.36 | $10.06 | $10.10 | $9.58 | 56,041,020 |
| 2020-07-14 | $10.30 | $10.35 | $10.05 | $10.22 | $9.70 | 90,623,280 |
| 2020-07-13 | $10.48 | $10.65 | $10.35 | $10.59 | $10.05 | 74,250,990 |
| 2020-07-10 | $10.78 | $10.78 | $10.33 | $10.40 | $9.87 | 109,490,740 |
| 2020-07-09 | $10.70 | $11.16 | $10.56 | $11.05 | $10.48 | 135,196,310 |
| 2020-07-08 | $10.24 | $10.43 | $10.05 | $10.34 | $9.81 | 85,765,950 |
| 2020-07-07 | $9.87 | $10.27 | $9.86 | $10.03 | $9.52 | 103,279,560 |
| 2020-07-06 | $9.39 | $9.77 | $9.29 | $9.74 | $9.24 | 100,898,340 |
| 2020-07-03 | $9.20 | $9.42 | $9.17 | $9.39 | $8.91 | 66,726,780 |
| 2020-07-02 | $9.17 | $9.26 | $9.11 | $9.22 | $8.75 | 61,845,260 |
| 2020-07-01 | $9.30 | $9.44 | $9.16 | $9.35 | $8.87 | 77,037,970 |
| 2020-06-30 | $9.03 | $9.16 | $8.97 | $9.14 | $8.67 | 41,714,030 |
| 2020-06-29 | $9.09 | $9.21 | $9.00 | $9.13 | $8.66 | 65,931,050 |
| 2020-06-26 | $8.96 | $8.96 | $8.96 | $8.96 | $8.50 | 0 |
| 2020-06-25 | $8.96 | $8.96 | $8.96 | $8.96 | $8.50 | 0 |
| 2020-06-24 | $8.95 | $9.03 | $8.90 | $8.96 | $8.50 | 56,320,650 |
| 2020-06-23 | $8.90 | $8.94 | $8.76 | $8.78 | $8.33 | 32,069,240 |
| 2020-06-22 | $8.89 | $8.99 | $8.81 | $8.85 | $8.40 | 55,698,930 |
| 2020-06-19 | $8.65 | $8.76 | $8.62 | $8.74 | $8.29 | 28,088,540 |
| 2020-06-18 | $8.71 | $8.72 | $8.62 | $8.66 | $8.22 | 27,762,210 |
| 2020-06-17 | $8.65 | $8.76 | $8.55 | $8.76 | $8.31 | 36,595,110 |
| 2020-06-16 | $8.64 | $8.68 | $8.58 | $8.65 | $8.21 | 26,297,390 |
| 2020-06-15 | $8.69 | $8.79 | $8.56 | $8.57 | $8.13 | 34,294,950 |
| 2020-06-12 | $8.70 | $8.74 | $8.63 | $8.70 | $8.25 | 36,948,890 |
| 2020-06-11 | $8.90 | $8.94 | $8.80 | $8.89 | $8.43 | 41,109,270 |
| 2020-06-10 | $8.84 | $8.88 | $8.78 | $8.81 | $8.36 | 34,036,080 |
| 2020-06-09 | $8.81 | $8.86 | $8.71 | $8.74 | $8.29 | 38,976,750 |
| 2020-06-08 | $8.72 | $8.88 | $8.69 | $8.86 | $8.41 | 41,721,170 |
| 2020-06-05 | $8.98 | $8.98 | $8.76 | $8.81 | $8.36 | 43,801,850 |
| 2020-06-04 | $8.95 | $9.00 | $8.88 | $8.91 | $8.45 | 56,024,950 |
| 2020-06-03 | $9.06 | $9.14 | $9.02 | $9.09 | $8.62 | 47,664,250 |
| 2020-06-02 | $9.40 | $9.43 | $9.14 | $9.22 | $8.75 | 73,019,330 |
| 2020-06-01 | $9.29 | $9.58 | $9.21 | $9.47 | $8.98 | 76,947,790 |
| 2020-05-29 | $9.27 | $9.34 | $9.19 | $9.28 | $8.80 | 57,753,000 |
| 2020-05-28 | $9.17 | $9.48 | $9.06 | $9.38 | $8.90 | 89,724,200 |
| 2020-05-27 | $9.13 | $9.23 | $9.01 | $9.09 | $8.62 | 56,415,300 |
| 2020-05-26 | $9.02 | $9.40 | $9.02 | $9.22 | $8.75 | 62,288,060 |
| 2020-05-25 | $9.10 | $9.14 | $8.88 | $8.92 | $8.46 | 48,900,640 |
| 2020-05-22 | $9.03 | $9.33 | $8.86 | $9.24 | $8.77 | 78,375,130 |
| 2020-05-21 | $9.12 | $9.50 | $9.06 | $9.17 | $8.70 | 82,618,410 |
| 2020-05-20 | $8.94 | $9.37 | $8.88 | $9.20 | $8.73 | 103,075,960 |
| 2020-05-19 | $8.98 | $9.00 | $8.78 | $8.82 | $8.37 | 79,605,320 |
| 2020-05-18 | $8.60 | $9.27 | $8.55 | $9.18 | $8.71 | 124,292,240 |
| 2020-05-15 | $8.39 | $8.51 | $8.35 | $8.43 | $8.00 | 38,791,500 |
| 2020-05-14 | $8.31 | $8.33 | $8.20 | $8.32 | $7.89 | 21,994,000 |
| 2020-05-13 | $8.22 | $8.29 | $8.22 | $8.25 | $7.83 | 15,382,100 |
| 2020-05-12 | $8.31 | $8.32 | $8.18 | $8.21 | $7.79 | 24,422,920 |
| 2020-05-11 | $8.35 | $8.42 | $8.30 | $8.35 | $7.92 | 22,441,420 |
| 2020-05-08 | $8.48 | $8.54 | $8.40 | $8.44 | $8.01 | 31,079,370 |
| 2020-05-07 | $8.36 | $8.43 | $8.31 | $8.33 | $7.90 | 25,015,610 |
| 2020-05-06 | $8.35 | $8.47 | $8.34 | $8.44 | $8.01 | 23,362,420 |
| 2020-05-05 | $8.40 | $8.40 | $8.40 | $8.40 | $7.97 | 0 |
| 2020-05-04 | $8.40 | $8.40 | $8.40 | $8.40 | $7.97 | 0 |
| 2020-05-01 | $8.40 | $8.40 | $8.40 | $8.40 | $7.97 | 0 |
| 2020-04-30 | $8.38 | $8.41 | $8.25 | $8.40 | $7.97 | 29,830,130 |
| 2020-04-29 | $8.32 | $8.42 | $8.31 | $8.34 | $7.91 | 17,260,570 |
| 2020-04-28 | $8.49 | $8.50 | $8.13 | $8.27 | $7.85 | 31,341,290 |
| 2020-04-27 | $8.62 | $8.74 | $8.58 | $8.59 | $8.15 | 25,316,400 |
| 2020-04-24 | $8.70 | $8.85 | $8.60 | $8.76 | $8.31 | 33,534,060 |
| 2020-04-23 | $8.68 | $8.84 | $8.64 | $8.74 | $8.29 | 48,581,220 |
| 2020-04-22 | $8.55 | $8.64 | $8.50 | $8.55 | $8.11 | 22,933,330 |
| 2020-04-21 | $8.64 | $8.70 | $8.49 | $8.58 | $8.14 | 27,671,270 |
| 2020-04-20 | $8.54 | $8.70 | $8.48 | $8.67 | $8.23 | 28,791,440 |
| 2020-04-17 | $8.90 | $8.90 | $8.59 | $8.65 | $8.21 | 53,842,000 |
| 2020-04-16 | $8.88 | $9.02 | $8.80 | $8.98 | $8.52 | 51,637,440 |
| 2020-04-15 | $8.66 | $9.15 | $8.61 | $9.00 | $8.54 | 113,919,610 |
| 2020-04-14 | $8.67 | $8.84 | $8.53 | $8.71 | $8.26 | 74,566,450 |
| 2020-04-13 | $8.37 | $8.47 | $8.29 | $8.45 | $8.02 | 26,848,110 |
| 2020-04-10 | $8.70 | $8.74 | $8.39 | $8.39 | $7.96 | 55,365,440 |
| 2020-04-09 | $8.41 | $8.44 | $8.33 | $8.43 | $8.00 | 25,392,260 |
| 2020-04-08 | $8.34 | $8.48 | $8.28 | $8.43 | $8.00 | 36,043,080 |
| 2020-04-07 | $8.13 | $8.50 | $8.06 | $8.45 | $8.02 | 80,260,550 |
| 2020-04-06 | $7.88 | $7.88 | $7.88 | $7.88 | $7.48 | 0 |
| 2020-04-03 | $7.97 | $8.09 | $7.85 | $7.88 | $7.48 | 36,066,670 |
| 2020-04-02 | $7.91 | $7.93 | $7.82 | $7.91 | $7.50 | 24,898,570 |
| 2020-04-01 | $7.93 | $8.04 | $7.81 | $8.03 | $7.62 | 33,774,200 |
| 2020-03-31 | $8.14 | $8.19 | $8.04 | $8.07 | $7.66 | 21,530,670 |
| 2020-03-30 | $8.31 | $8.33 | $8.10 | $8.14 | $7.72 | 35,839,870 |
| 2020-03-27 | $8.32 | $8.47 | $8.26 | $8.36 | $7.93 | 52,258,950 |
| 2020-03-26 | $8.25 | $8.41 | $8.12 | $8.31 | $7.88 | 42,941,970 |
| 2020-03-25 | $8.40 | $8.51 | $8.25 | $8.34 | $7.91 | 71,747,230 |
| 2020-03-24 | $8.00 | $8.16 | $7.86 | $8.16 | $7.74 | 100,917,750 |
| 2020-03-23 | $7.49 | $7.72 | $7.44 | $7.51 | $7.12 | 28,923,850 |
| 2020-03-20 | $7.40 | $7.79 | $7.32 | $7.69 | $7.30 | 31,462,250 |
| 2020-03-19 | $7.43 | $7.46 | $7.17 | $7.39 | $7.01 | 34,296,380 |
| 2020-03-18 | $7.59 | $7.66 | $7.46 | $7.48 | $7.10 | 28,412,060 |
| 2020-03-17 | $7.57 | $7.71 | $7.36 | $7.52 | $7.13 | 37,215,830 |
| 2020-03-16 | $7.72 | $7.87 | $7.60 | $7.67 | $7.28 | 39,481,870 |
| 2020-03-13 | $7.45 | $7.76 | $7.35 | $7.73 | $7.33 | 51,555,490 |
| 2020-03-12 | $8.09 | $8.12 | $7.91 | $7.98 | $7.57 | 41,128,400 |
| 2020-03-11 | $8.16 | $8.29 | $8.13 | $8.26 | $7.84 | 36,388,000 |
| 2020-03-10 | $8.02 | $8.22 | $7.91 | $8.20 | $7.78 | 53,057,950 |
| 2020-03-09 | $8.78 | $8.78 | $8.20 | $8.23 | $7.81 | 79,085,630 |
| 2020-03-06 | $8.63 | $8.69 | $8.57 | $8.59 | $8.15 | 57,118,260 |
| 2020-03-05 | $8.38 | $8.50 | $8.37 | $8.49 | $8.05 | 43,528,560 |
| 2020-03-04 | $8.47 | $8.58 | $8.39 | $8.45 | $8.02 | 62,428,160 |
| 2020-03-03 | $8.22 | $8.39 | $8.19 | $8.26 | $7.84 | 47,533,870 |
| 2020-03-02 | $8.00 | $8.24 | $7.96 | $8.23 | $7.81 | 44,937,140 |
| 2020-02-28 | $8.39 | $8.46 | $8.03 | $8.11 | $7.69 | 64,084,730 |
| 2020-02-27 | $8.48 | $8.61 | $8.42 | $8.57 | $8.13 | 48,673,440 |
| 2020-02-26 | $8.71 | $8.76 | $8.47 | $8.50 | $8.06 | 70,985,800 |
| 2020-02-25 | $8.78 | $9.09 | $8.61 | $8.80 | $8.35 | 109,431,520 |
| 2020-02-24 | $9.11 | $9.18 | $8.90 | $8.93 | $8.47 | 106,945,210 |
| 2020-02-21 | $8.50 | $8.85 | $8.47 | $8.78 | $8.33 | 91,155,430 |
| 2020-02-20 | $8.42 | $8.44 | $8.31 | $8.41 | $7.98 | 46,137,720 |
| 2020-02-19 | $8.50 | $8.57 | $8.36 | $8.41 | $7.98 | 69,109,020 |
| 2020-02-18 | $8.13 | $8.34 | $8.11 | $8.30 | $7.87 | 57,744,550 |
| 2020-02-17 | $8.04 | $8.14 | $8.00 | $8.12 | $7.70 | 44,164,340 |
| 2020-02-14 | $8.02 | $8.08 | $7.97 | $8.00 | $7.59 | 35,548,390 |
| 2020-02-13 | $7.89 | $8.15 | $7.87 | $8.09 | $7.68 | 60,234,770 |
| 2020-02-12 | $7.85 | $7.91 | $7.77 | $7.91 | $7.50 | 28,623,070 |
| 2020-02-11 | $7.90 | $8.03 | $7.86 | $7.89 | $7.49 | 30,355,240 |
| 2020-02-10 | $7.82 | $8.06 | $7.72 | $7.98 | $7.57 | 38,525,710 |
| 2020-02-07 | $7.81 | $7.98 | $7.79 | $7.84 | $7.44 | 36,588,070 |
| 2020-02-06 | $7.70 | $7.82 | $7.66 | $7.80 | $7.40 | 35,842,500 |
| 2020-02-05 | $7.53 | $7.90 | $7.50 | $7.75 | $7.35 | 48,868,750 |
| 2020-02-04 | $7.50 | $7.65 | $7.42 | $7.63 | $7.24 | 36,749,910 |
| 2020-02-03 | $7.50 | $8.05 | $7.34 | $7.55 | $7.16 | 74,659,670 |
| 2020-01-31 | $8.11 | $8.11 | $8.11 | $8.11 | $7.69 | 0 |
| 2020-01-30 | $8.11 | $8.11 | $8.11 | $8.11 | $7.69 | 0 |
| 2020-01-29 | $8.11 | $8.11 | $8.11 | $8.11 | $7.69 | 0 |
| 2020-01-28 | $8.11 | $8.11 | $8.11 | $8.11 | $7.69 | 0 |
| 2020-01-27 | $8.11 | $8.11 | $8.11 | $8.11 | $7.69 | 0 |
| 2020-01-24 | $8.11 | $8.11 | $8.11 | $8.11 | $7.69 | 0 |
| 2020-01-23 | $8.20 | $8.30 | $8.04 | $8.11 | $7.69 | 32,885,570 |
| 2020-01-22 | $8.30 | $8.31 | $8.08 | $8.21 | $7.79 | 39,047,490 |
| 2020-01-21 | $8.59 | $8.67 | $8.33 | $8.42 | $7.99 | 46,383,350 |
| 2020-01-20 | $8.63 | $8.63 | $8.49 | $8.57 | $8.13 | 25,512,790 |
| 2020-01-17 | $8.58 | $8.65 | $8.55 | $8.64 | $8.20 | 23,355,600 |
| 2020-01-16 | $8.70 | $8.75 | $8.59 | $8.59 | $8.15 | 26,515,820 |
| 2020-01-15 | $8.73 | $8.76 | $8.64 | $8.69 | $8.24 | 21,527,270 |
| 2020-01-14 | $8.61 | $8.78 | $8.58 | $8.73 | $8.28 | 30,693,020 |
| 2020-01-13 | $8.76 | $8.76 | $8.63 | $8.73 | $8.28 | 32,155,120 |
| 2020-01-10 | $8.82 | $8.82 | $8.70 | $8.76 | $8.31 | 52,514,510 |
| 2020-01-09 | $9.00 | $9.06 | $8.86 | $8.90 | $8.44 | 107,577,630 |
| 2020-01-08 | $9.51 | $9.63 | $9.15 | $9.52 | $9.03 | 163,700,840 |
| 2020-01-07 | $9.13 | $9.16 | $9.02 | $9.12 | $8.65 | 72,941,700 |
| 2020-01-06 | $9.16 | $9.48 | $9.04 | $9.40 | $8.92 | 153,925,950 |
| 2020-01-03 | $8.55 | $8.83 | $8.51 | $8.80 | $8.35 | 76,865,000 |
| 2020-01-02 | $8.45 | $8.53 | $8.42 | $8.51 | $8.07 | 37,202,710 |
| 2020-01-01 | $8.48 | $8.48 | $8.48 | $8.48 | $8.05 | 0 |
| 2019-12-31 | $8.40 | $8.53 | $8.34 | $8.48 | $8.05 | 39,037,160 |
| 2019-12-30 | $8.28 | $8.36 | $8.22 | $8.36 | $7.93 | 35,687,270 |
| 2019-12-27 | $8.24 | $8.41 | $8.22 | $8.28 | $7.86 | 53,173,860 |
| 2019-12-26 | $8.16 | $8.24 | $8.14 | $8.19 | $7.77 | 23,890,810 |
| 2019-12-25 | $8.25 | $8.29 | $8.16 | $8.19 | $7.77 | 26,779,400 |
| 2019-12-24 | $8.13 | $8.19 | $8.08 | $8.16 | $7.74 | 25,469,860 |
| 2019-12-23 | $8.17 | $8.21 | $8.08 | $8.12 | $7.70 | 24,884,480 |
| 2019-12-20 | $8.17 | $8.22 | $8.15 | $8.19 | $7.77 | 26,866,740 |
| 2019-12-19 | $8.16 | $8.25 | $8.13 | $8.17 | $7.75 | 28,805,200 |
| 2019-12-18 | $8.12 | $8.22 | $8.08 | $8.21 | $7.79 | 43,827,510 |
| 2019-12-17 | $8.00 | $8.16 | $7.98 | $8.15 | $7.73 | 42,511,320 |
| 2019-12-16 | $7.99 | $8.04 | $7.93 | $8.03 | $7.62 | 31,886,790 |
| 2019-12-13 | $7.93 | $8.02 | $7.89 | $8.01 | $7.60 | 27,275,980 |
| 2019-12-12 | $8.10 | $8.13 | $8.00 | $8.03 | $7.62 | 26,320,020 |
| 2019-12-11 | $7.96 | $8.08 | $7.94 | $8.06 | $7.65 | 31,293,950 |
| 2019-12-10 | $7.93 | $8.02 | $7.92 | $7.98 | $7.57 | 24,055,900 |
| 2019-12-09 | $7.96 | $7.98 | $7.92 | $7.98 | $7.57 | 27,577,970 |
| 2019-12-06 | $8.02 | $8.08 | $8.00 | $8.06 | $7.65 | 31,526,100 |
| 2019-12-05 | $8.11 | $8.15 | $8.01 | $8.07 | $7.66 | 40,398,540 |
| 2019-12-04 | $8.03 | $8.28 | $7.97 | $8.19 | $7.77 | 55,434,220 |
| 2019-12-03 | $7.83 | $7.93 | $7.83 | $7.88 | $7.48 | 15,333,470 |
| 2019-12-02 | $7.85 | $7.87 | $7.75 | $7.79 | $7.39 | 15,488,380 |
| 2019-11-29 | $7.98 | $7.98 | $7.80 | $7.84 | $7.44 | 17,219,960 |
| 2019-11-28 | $7.99 | $7.99 | $7.99 | $7.99 | $7.58 | 0 |
| 2019-11-27 | $8.01 | $8.06 | $7.93 | $7.99 | $7.58 | 18,771,370 |
| 2019-11-26 | $7.95 | $8.10 | $7.86 | $8.10 | $7.68 | 33,228,370 |
| 2019-11-25 | $7.95 | $8.02 | $7.92 | $7.98 | $7.57 | 14,238,180 |
| 2019-11-22 | $7.93 | $8.10 | $7.91 | $8.04 | $7.63 | 24,613,950 |
| 2019-11-21 | $8.00 | $8.02 | $7.88 | $7.96 | $7.55 | 19,169,350 |
| 2019-11-20 | $7.87 | $8.08 | $7.84 | $8.00 | $7.59 | 26,771,590 |
| 2019-11-19 | $7.80 | $7.88 | $7.76 | $7.86 | $7.46 | 14,659,110 |
| 2019-11-18 | $7.72 | $7.81 | $7.69 | $7.76 | $7.36 | 15,593,590 |
| 2019-11-15 | $7.88 | $7.95 | $7.75 | $7.77 | $7.37 | 15,911,430 |
| 2019-11-14 | $7.88 | $7.93 | $7.82 | $7.91 | $7.50 | 13,245,620 |
| 2019-11-13 | $7.79 | $8.04 | $7.75 | $7.95 | $7.54 | 30,590,620 |
| 2019-11-12 | $7.80 | $7.88 | $7.69 | $7.74 | $7.34 | 19,599,050 |
| 2019-11-11 | $8.11 | $8.15 | $7.80 | $7.84 | $7.44 | 27,894,850 |
| 2019-11-08 | $8.16 | $8.20 | $8.11 | $8.16 | $7.74 | 18,325,590 |
| 2019-11-07 | $8.23 | $8.31 | $8.22 | $8.25 | $7.83 | 11,148,040 |
| 2019-11-06 | $8.20 | $8.28 | $8.15 | $8.24 | $7.82 | 20,543,690 |
| 2019-11-05 | $8.37 | $8.44 | $8.30 | $8.40 | $7.97 | 16,873,010 |
| 2019-11-04 | $8.38 | $8.45 | $8.33 | $8.43 | $8.00 | 13,042,820 |
| 2019-11-01 | $8.31 | $8.40 | $8.31 | $8.38 | $7.95 | 14,767,760 |
| 2019-10-31 | $8.31 | $8.37 | $8.20 | $8.23 | $7.81 | 16,693,040 |
| 2019-10-30 | $8.59 | $8.60 | $8.27 | $8.31 | $7.88 | 27,000,360 |
| 2019-10-29 | $8.67 | $8.68 | $8.60 | $8.62 | $8.18 | 14,212,990 |
| 2019-10-28 | $8.62 | $8.75 | $8.60 | $8.75 | $8.30 | 18,142,510 |
| 2019-10-25 | $8.64 | $8.68 | $8.58 | $8.68 | $8.23 | 15,400,420 |
| 2019-10-24 | $8.69 | $8.70 | $8.55 | $8.59 | $8.15 | 14,416,630 |
| 2019-10-23 | $8.62 | $8.74 | $8.60 | $8.72 | $8.27 | 15,499,070 |
| 2019-10-22 | $8.61 | $8.63 | $8.56 | $8.63 | $8.19 | 14,020,530 |
| 2019-10-21 | $8.61 | $8.68 | $8.57 | $8.67 | $8.23 | 12,042,820 |
| 2019-10-18 | $8.76 | $8.77 | $8.64 | $8.65 | $8.21 | 18,590,760 |
| 2019-10-17 | $8.73 | $8.78 | $8.72 | $8.77 | $8.32 | 14,284,520 |
| 2019-10-16 | $8.73 | $8.80 | $8.70 | $8.72 | $8.27 | 13,553,280 |
| 2019-10-15 | $8.86 | $8.93 | $8.77 | $8.78 | $8.33 | 15,713,410 |
| 2019-10-14 | $8.80 | $8.90 | $8.79 | $8.88 | $8.42 | 20,577,540 |
| 2019-10-11 | $8.83 | $8.92 | $8.81 | $8.92 | $8.46 | 18,308,690 |
| 2019-10-10 | $8.93 | $9.02 | $8.86 | $8.93 | $8.47 | 20,987,780 |
| 2019-10-09 | $8.74 | $8.97 | $8.74 | $8.93 | $8.47 | 34,351,750 |
| 2019-10-08 | $8.69 | $8.76 | $8.66 | $8.71 | $8.26 | 17,208,280 |
| 2019-10-07 | $8.68 | $8.68 | $8.68 | $8.68 | $8.23 | 0 |
| 2019-10-04 | $8.68 | $8.68 | $8.68 | $8.68 | $8.23 | 0 |
| 2019-10-03 | $8.68 | $8.68 | $8.68 | $8.68 | $8.23 | 0 |
| 2019-10-02 | $8.68 | $8.68 | $8.68 | $8.68 | $8.23 | 0 |
| 2019-10-01 | $8.68 | $8.68 | $8.68 | $8.68 | $8.23 | 0 |
| 2019-09-30 | $8.69 | $8.75 | $8.62 | $8.68 | $8.23 | 18,774,680 |
| 2019-09-27 | $8.76 | $8.83 | $8.63 | $8.70 | $8.25 | 23,251,770 |
| 2019-09-26 | $9.13 | $9.14 | $8.79 | $8.82 | $8.37 | 48,234,580 |
| 2019-09-25 | $9.42 | $9.43 | $9.20 | $9.27 | $8.79 | 23,210,230 |
| 2019-09-24 | $9.45 | $9.47 | $9.30 | $9.37 | $8.89 | 23,534,540 |
| 2019-09-23 | $9.45 | $9.51 | $9.33 | $9.37 | $8.89 | 33,144,430 |
| 2019-09-20 | $9.31 | $9.44 | $9.25 | $9.43 | $8.95 | 33,911,700 |
| 2019-09-19 | $9.18 | $9.32 | $9.13 | $9.32 | $8.84 | 24,147,990 |
| 2019-09-18 | $9.35 | $9.36 | $9.22 | $9.25 | $8.78 | 26,047,580 |
| 2019-09-17 | $9.53 | $9.55 | $9.31 | $9.32 | $8.84 | 42,453,290 |
| 2019-09-16 | $9.51 | $9.59 | $9.48 | $9.59 | $9.10 | 43,899,050 |
| 2019-09-13 | $9.48 | $9.48 | $9.48 | $9.48 | $8.99 | 0 |
| 2019-09-12 | $9.48 | $9.50 | $9.43 | $9.48 | $8.99 | 25,422,950 |
| 2019-09-11 | $9.42 | $9.55 | $9.42 | $9.54 | $9.05 | 36,049,350 |
| 2019-09-10 | $9.43 | $9.49 | $9.39 | $9.48 | $8.99 | 39,280,040 |
| 2019-09-09 | $9.50 | $9.55 | $9.46 | $9.55 | $9.06 | 37,435,410 |
| 2019-09-06 | $9.60 | $9.62 | $9.48 | $9.51 | $9.02 | 74,586,830 |
| 2019-09-05 | $9.78 | $9.85 | $9.71 | $9.82 | $9.32 | 59,439,460 |
| 2019-09-04 | $9.88 | $9.91 | $9.74 | $9.78 | $9.28 | 69,682,350 |
| 2019-09-03 | $9.73 | $9.78 | $9.66 | $9.74 | $9.24 | 39,744,840 |
| 2019-09-02 | $9.75 | $9.76 | $9.58 | $9.74 | $9.24 | 49,291,270 |
| 2019-08-30 | $9.73 | $9.94 | $9.70 | $9.78 | $9.28 | 65,916,120 |
| 2019-08-29 | $9.70 | $10.01 | $9.67 | $9.99 | $9.48 | 87,367,980 |
| 2019-08-28 | $9.90 | $10.00 | $9.75 | $9.76 | $9.26 | 63,420,090 |
| 2019-08-27 | $9.70 | $9.91 | $9.65 | $9.87 | $9.36 | 69,093,050 |
| 2019-08-26 | $10.04 | $10.05 | $9.81 | $9.83 | $9.33 | 100,008,600 |
| 2019-08-23 | $9.51 | $9.68 | $9.45 | $9.58 | $9.09 | 51,369,900 |
| 2019-08-22 | $9.55 | $9.61 | $9.49 | $9.57 | $9.08 | 45,648,710 |
| 2019-08-21 | $9.76 | $9.77 | $9.63 | $9.64 | $9.15 | 68,946,640 |
| 2019-08-20 | $9.70 | $9.87 | $9.61 | $9.84 | $9.34 | 101,287,450 |
| 2019-08-19 | $9.84 | $9.91 | $9.66 | $9.90 | $9.39 | 91,368,570 |
| 2019-08-16 | $10.22 | $10.24 | $9.93 | $10.09 | $9.57 | 76,604,240 |
| 2019-08-15 | $10.30 | $10.42 | $10.04 | $10.12 | $9.60 | 111,010,530 |
| 2019-08-14 | $9.95 | $10.13 | $9.86 | $10.06 | $9.54 | 92,136,210 |
| 2019-08-13 | $10.26 | $10.59 | $10.14 | $10.45 | $9.91 | 133,971,670 |
| 2019-08-12 | $9.85 | $10.05 | $9.67 | $9.94 | $9.43 | 53,903,420 |
| 2019-08-09 | $10.09 | $10.20 | $9.91 | $9.94 | $9.43 | 82,119,410 |
| 2019-08-08 | $10.37 | $10.37 | $10.04 | $10.11 | $9.59 | 99,764,080 |
| 2019-08-07 | $9.94 | $10.36 | $9.87 | $10.22 | $9.70 | 138,979,480 |
| 2019-08-06 | $10.08 | $10.13 | $9.58 | $9.67 | $9.17 | 124,384,260 |
| 2019-08-05 | $9.10 | $9.81 | $9.10 | $9.80 | $9.30 | 120,447,610 |
| 2019-08-02 | $9.05 | $9.15 | $8.95 | $9.02 | $8.56 | 63,546,840 |
| 2019-08-01 | $9.08 | $9.08 | $8.79 | $8.83 | $8.38 | 73,872,930 |
| 2019-07-31 | $9.38 | $9.43 | $9.23 | $9.37 | $8.89 | 39,940,740 |
| 2019-07-30 | $9.32 | $9.45 | $9.20 | $9.43 | $8.95 | 44,956,390 |
| 2019-07-29 | $9.37 | $9.40 | $9.24 | $9.29 | $8.81 | 23,064,100 |
| 2019-07-26 | $9.25 | $9.31 | $9.22 | $9.28 | $8.80 | 18,213,540 |
| 2019-07-25 | $9.38 | $9.38 | $9.25 | $9.35 | $8.87 | 27,323,800 |
| 2019-07-24 | $9.17 | $9.48 | $9.17 | $9.46 | $8.96 | 28,593,600 |
| 2019-07-23 | $9.22 | $9.35 | $9.16 | $9.34 | $8.84 | 31,820,730 |
| 2019-07-22 | $9.48 | $9.48 | $9.30 | $9.38 | $8.88 | 34,754,960 |
| 2019-07-19 | $9.52 | $9.76 | $9.44 | $9.61 | $9.10 | 75,520,250 |
| 2019-07-18 | $9.51 | $9.55 | $9.25 | $9.25 | $8.76 | 46,843,920 |
| 2019-07-17 | $9.33 | $9.34 | $9.24 | $9.26 | $8.77 | 39,963,600 |
| 2019-07-16 | $9.43 | $9.57 | $9.38 | $9.46 | $8.96 | 28,245,460 |
| 2019-07-15 | $9.48 | $9.53 | $9.28 | $9.51 | $9.00 | 34,762,890 |
| 2019-07-12 | $9.47 | $9.52 | $9.36 | $9.48 | $8.97 | 42,452,870 |
| 2019-07-11 | $9.61 | $9.80 | $9.53 | $9.69 | $9.17 | 94,629,390 |
| 2019-07-10 | $9.45 | $9.50 | $9.21 | $9.27 | $8.78 | 49,454,360 |
| 2019-07-09 | $9.50 | $9.56 | $9.41 | $9.52 | $9.01 | 47,958,180 |
| 2019-07-08 | $9.75 | $9.82 | $9.40 | $9.74 | $9.22 | 83,119,560 |
| 2019-07-05 | $9.90 | $10.05 | $9.82 | $10.05 | $9.51 | 61,944,910 |
| 2019-07-04 | $10.24 | $10.37 | $9.74 | $9.91 | $9.38 | 113,205,900 |
| 2019-07-03 | $10.72 | $10.72 | $10.20 | $10.28 | $9.73 | 134,553,930 |
| 2019-07-02 | $10.18 | $10.36 | $10.05 | $10.15 | $9.61 | 124,386,950 |
| 2019-07-01 | $10.00 | $10.25 | $9.93 | $10.18 | $9.64 | 146,319,720 |
| 2019-06-28 | $9.92 | $10.77 | $9.85 | $10.27 | $9.72 | 180,348,380 |
| 2019-06-27 | $9.46 | $9.81 | $9.46 | $9.79 | $9.27 | 84,990,000 |
| 2019-06-26 | $9.99 | $10.05 | $9.49 | $9.62 | $9.11 | 130,348,160 |
| 2019-06-25 | $9.80 | $10.40 | $9.71 | $10.39 | $9.84 | 185,811,450 |
| 2019-06-24 | $9.47 | $9.70 | $9.40 | $9.49 | $8.98 | 90,970,980 |
| 2019-06-21 | $9.13 | $9.73 | $9.02 | $9.35 | $8.85 | 133,048,120 |
| 2019-06-20 | $9.06 | $9.18 | $8.91 | $9.00 | $8.52 | 78,078,600 |
| 2019-06-19 | $8.72 | $8.82 | $8.70 | $8.76 | $8.29 | 42,860,020 |
| 2019-06-18 | $8.69 | $8.94 | $8.68 | $8.92 | $8.44 | 48,425,150 |
| 2019-06-17 | $8.73 | $8.90 | $8.68 | $8.69 | $8.23 | 55,483,790 |
| 2019-06-14 | $8.89 | $9.04 | $8.75 | $9.00 | $8.52 | 84,670,370 |
| 2019-06-13 | $8.78 | $8.95 | $8.67 | $8.82 | $8.35 | 49,048,730 |
| 2019-06-12 | $8.44 | $8.90 | $8.43 | $8.86 | $8.39 | 86,188,770 |
| 2019-06-11 | $8.37 | $8.54 | $8.31 | $8.47 | $8.02 | 40,764,960 |
| 2019-06-10 | $8.45 | $8.58 | $8.37 | $8.42 | $7.97 | 33,860,880 |
| 2019-06-07 | $8.47 | $8.47 | $8.47 | $8.47 | $8.02 | 0 |
| 2019-06-06 | $8.53 | $8.68 | $8.45 | $8.47 | $8.02 | 39,823,750 |
| 2019-06-05 | $8.32 | $8.68 | $8.28 | $8.66 | $8.20 | 60,464,010 |
| 2019-06-04 | $8.49 | $8.62 | $8.32 | $8.39 | $7.94 | 51,650,010 |
| 2019-06-03 | $8.32 | $8.52 | $8.22 | $8.35 | $7.90 | 68,776,270 |
| 2019-05-31 | $8.00 | $8.14 | $7.96 | $8.10 | $7.67 | 35,867,790 |
| 2019-05-30 | $7.94 | $7.99 | $7.86 | $7.90 | $7.48 | 16,826,170 |
| 2019-05-29 | $7.90 | $8.04 | $7.85 | $8.04 | $7.61 | 24,839,440 |
| 2019-05-28 | $7.86 | $7.95 | $7.83 | $7.95 | $7.53 | 20,185,100 |
| 2019-05-27 | $7.83 | $7.90 | $7.81 | $7.90 | $7.48 | 14,792,690 |
| 2019-05-24 | $7.87 | $7.92 | $7.82 | $7.83 | $7.41 | 12,347,870 |
| 2019-05-23 | $7.96 | $7.96 | $7.74 | $7.80 | $7.38 | 18,298,500 |
| 2019-05-22 | $7.88 | $7.95 | $7.83 | $7.91 | $7.49 | 18,118,700 |
| 2019-05-21 | $7.81 | $7.95 | $7.80 | $7.93 | $7.51 | 17,909,250 |
| 2019-05-20 | $7.99 | $8.00 | $7.73 | $7.86 | $7.44 | 24,769,710 |
| 2019-05-17 | $8.20 | $8.24 | $8.05 | $8.08 | $7.65 | 27,567,060 |
| 2019-05-16 | $8.21 | $8.39 | $8.21 | $8.34 | $7.90 | 29,769,060 |
| 2019-05-15 | $8.28 | $8.28 | $8.17 | $8.25 | $7.81 | 29,226,730 |
| 2019-05-14 | $8.44 | $8.50 | $8.32 | $8.36 | $7.91 | 46,015,380 |
| 2019-05-13 | $8.27 | $8.35 | $8.20 | $8.26 | $7.82 | 22,601,250 |
| 2019-05-10 | $8.15 | $8.43 | $8.05 | $8.28 | $7.84 | 36,265,940 |
| 2019-05-09 | $8.16 | $8.32 | $8.09 | $8.18 | $7.74 | 32,878,750 |
| 2019-05-08 | $7.94 | $8.34 | $7.93 | $8.26 | $7.82 | 47,427,120 |
| 2019-05-07 | $7.80 | $7.95 | $7.63 | $7.88 | $7.46 | 25,244,980 |
| 2019-05-06 | $8.02 | $8.25 | $7.71 | $7.92 | $7.50 | 50,793,740 |
| 2019-05-03 | $7.94 | $7.94 | $7.94 | $7.94 | $7.52 | 0 |
| 2019-05-02 | $7.94 | $7.94 | $7.94 | $7.94 | $7.52 | 0 |
| 2019-05-01 | $7.94 | $7.94 | $7.94 | $7.94 | $7.52 | 0 |
| 2019-04-30 | $7.77 | $7.97 | $7.77 | $7.94 | $7.52 | 17,456,730 |
| 2019-04-29 | $8.08 | $8.10 | $7.72 | $7.77 | $7.36 | 26,723,760 |
| 2019-04-26 | $8.11 | $8.16 | $8.02 | $8.05 | $7.62 | 18,140,960 |
| 2019-04-25 | $8.27 | $8.29 | $8.10 | $8.11 | $7.68 | 20,089,850 |
| 2019-04-24 | $8.20 | $8.26 | $8.15 | $8.26 | $7.82 | 19,155,450 |
| 2019-04-23 | $8.43 | $8.44 | $8.22 | $8.25 | $7.81 | 35,209,090 |
| 2019-04-22 | $8.45 | $8.59 | $8.41 | $8.49 | $8.04 | 36,243,350 |
| 2019-04-19 | $8.42 | $8.44 | $8.37 | $8.44 | $7.99 | 19,454,390 |
| 2019-04-18 | $8.46 | $8.47 | $8.37 | $8.40 | $7.95 | 31,547,390 |
| 2019-04-17 | $8.48 | $8.52 | $8.41 | $8.51 | $8.06 | 33,495,360 |
| 2019-04-16 | $8.32 | $8.54 | $8.32 | $8.54 | $8.08 | 26,799,880 |
| 2019-04-15 | $8.50 | $8.60 | $8.44 | $8.45 | $8.00 | 29,764,770 |
| 2019-04-12 | $8.51 | $8.56 | $8.44 | $8.47 | $8.02 | 38,321,750 |
| 2019-04-11 | $8.88 | $8.89 | $8.64 | $8.66 | $8.20 | 59,197,610 |
| 2019-04-10 | $8.76 | $8.92 | $8.68 | $8.91 | $8.44 | 77,828,100 |
| 2019-04-09 | $8.80 | $8.85 | $8.67 | $8.73 | $8.26 | 40,988,950 |
| 2019-04-08 | $8.83 | $8.97 | $8.68 | $8.80 | $8.33 | 55,699,100 |
| 2019-04-05 | $8.84 | $8.84 | $8.84 | $8.84 | $8.37 | 0 |
| 2019-04-04 | $8.75 | $8.90 | $8.73 | $8.84 | $8.37 | 58,950,370 |
| 2019-04-03 | $8.72 | $8.77 | $8.69 | $8.76 | $8.29 | 40,045,190 |
| 2019-04-02 | $8.68 | $8.82 | $8.66 | $8.77 | $8.30 | 61,891,680 |
| 2019-04-01 | $8.52 | $8.74 | $8.51 | $8.71 | $8.25 | 58,212,230 |
| 2019-03-29 | $8.41 | $8.57 | $8.34 | $8.55 | $8.09 | 50,210,480 |
| 2019-03-28 | $8.72 | $8.72 | $8.51 | $8.61 | $8.15 | 37,153,760 |
| 2019-03-27 | $8.77 | $8.90 | $8.65 | $8.79 | $8.32 | 48,520,930 |
| 2019-03-26 | $8.73 | $8.98 | $8.71 | $8.86 | $8.39 | 99,910,470 |
| 2019-03-25 | $8.65 | $8.79 | $8.61 | $8.73 | $8.26 | 62,059,860 |
| 2019-03-22 | $8.60 | $8.66 | $8.50 | $8.57 | $8.11 | 40,406,520 |
| 2019-03-21 | $8.56 | $8.81 | $8.56 | $8.69 | $8.23 | 63,244,060 |
| 2019-03-20 | $8.52 | $8.56 | $8.40 | $8.45 | $8.00 | 29,887,910 |
| 2019-03-19 | $8.54 | $8.64 | $8.49 | $8.57 | $8.11 | 28,162,410 |
| 2019-03-18 | $8.37 | $8.55 | $8.36 | $8.54 | $8.08 | 28,359,590 |
| 2019-03-15 | $8.31 | $8.45 | $8.30 | $8.39 | $7.94 | 28,942,490 |
| 2019-03-14 | $8.59 | $8.63 | $8.33 | $8.36 | $7.91 | 43,616,200 |
| 2019-03-13 | $8.81 | $8.85 | $8.60 | $8.63 | $8.17 | 53,930,760 |
| 2019-03-12 | $8.68 | $8.85 | $8.66 | $8.77 | $8.30 | 59,316,120 |
| 2019-03-11 | $8.69 | $8.77 | $8.60 | $8.75 | $8.28 | 48,691,560 |
| 2019-03-08 | $9.08 | $9.09 | $8.69 | $8.69 | $8.23 | 76,853,630 |
| 2019-03-07 | $9.03 | $9.20 | $8.93 | $9.09 | $8.61 | 88,736,190 |
| 2019-03-06 | $8.81 | $9.13 | $8.76 | $9.08 | $8.60 | 95,736,980 |
| 2019-03-05 | $8.78 | $8.81 | $8.68 | $8.80 | $8.33 | 50,436,050 |
| 2019-03-04 | $8.52 | $8.92 | $8.51 | $8.87 | $8.40 | 78,885,910 |
| 2019-03-01 | $8.59 | $8.70 | $8.55 | $8.66 | $8.20 | 36,176,190 |
| 2019-02-28 | $8.65 | $8.76 | $8.53 | $8.69 | $8.23 | 46,165,500 |
| 2019-02-27 | $8.88 | $8.99 | $8.73 | $8.78 | $8.31 | 54,045,570 |
| 2019-02-26 | $8.85 | $9.14 | $8.81 | $8.85 | $8.38 | 74,181,020 |
| 2019-02-25 | $8.53 | $8.91 | $8.51 | $8.90 | $8.43 | 73,984,760 |
| 2019-02-22 | $8.50 | $8.56 | $8.41 | $8.56 | $8.10 | 51,162,100 |
| 2019-02-21 | $8.59 | $8.80 | $8.49 | $8.66 | $8.20 | 63,436,390 |
| 2019-02-20 | $8.79 | $8.86 | $8.59 | $8.62 | $8.16 | 56,136,790 |
| 2019-02-19 | $8.59 | $8.82 | $8.55 | $8.65 | $8.19 | 50,698,310 |
| 2019-02-18 | $8.46 | $8.57 | $8.43 | $8.57 | $8.11 | 32,898,120 |
| 2019-02-15 | $8.42 | $8.55 | $8.40 | $8.43 | $7.98 | 27,552,620 |
| 2019-02-14 | $8.39 | $8.45 | $8.30 | $8.42 | $7.97 | 23,146,620 |
| 2019-02-13 | $8.25 | $8.47 | $8.22 | $8.43 | $7.98 | 36,286,520 |
| 2019-02-12 | $8.07 | $8.30 | $8.03 | $8.29 | $7.85 | 28,999,370 |
| 2019-02-11 | $8.07 | $8.14 | $7.95 | $8.11 | $7.68 | 21,322,680 |
| 2019-02-08 | $8.06 | $8.06 | $8.06 | $8.06 | $7.63 | 0 |
| 2019-02-07 | $8.06 | $8.06 | $8.06 | $8.06 | $7.63 | 0 |
| 2019-02-06 | $8.06 | $8.06 | $8.06 | $8.06 | $7.63 | 0 |
| 2019-02-05 | $8.06 | $8.06 | $8.06 | $8.06 | $7.63 | 0 |
| 2019-02-04 | $8.06 | $8.06 | $8.06 | $8.06 | $7.63 | 0 |
| 2019-02-01 | $8.00 | $8.10 | $7.95 | $8.06 | $7.63 | 19,092,790 |
| 2019-01-31 | $8.34 | $8.43 | $7.89 | $7.93 | $7.51 | 34,137,840 |
| 2019-01-30 | $8.35 | $8.38 | $8.20 | $8.31 | $7.87 | 20,589,530 |
| 2019-01-29 | $8.42 | $8.46 | $8.16 | $8.29 | $7.85 | 31,278,710 |
| 2019-01-28 | $8.35 | $8.44 | $8.29 | $8.36 | $7.91 | 37,496,380 |
| 2019-01-25 | $8.18 | $8.20 | $8.08 | $8.18 | $7.74 | 14,900,480 |
| 2019-01-24 | $8.24 | $8.24 | $8.15 | $8.19 | $7.75 | 13,258,460 |
| 2019-01-23 | $8.33 | $8.34 | $8.20 | $8.23 | $7.79 | 17,175,960 |
| 2019-01-22 | $8.16 | $8.37 | $8.13 | $8.30 | $7.86 | 32,896,140 |
| 2019-01-21 | $8.14 | $8.26 | $8.07 | $8.22 | $7.78 | 24,983,280 |
| 2019-01-18 | $8.21 | $8.25 | $8.14 | $8.24 | $7.80 | 16,078,920 |
| 2019-01-17 | $8.22 | $8.27 | $8.14 | $8.24 | $7.80 | 21,506,300 |
| 2019-01-16 | $8.30 | $8.31 | $8.12 | $8.19 | $7.75 | 27,225,950 |
| 2019-01-15 | $8.31 | $8.37 | $8.28 | $8.32 | $7.88 | 19,957,200 |
| 2019-01-14 | $8.34 | $8.44 | $8.32 | $8.34 | $7.90 | 16,033,780 |
| 2019-01-11 | $8.35 | $8.49 | $8.28 | $8.39 | $7.94 | 22,613,100 |
| 2019-01-10 | $8.33 | $8.54 | $8.31 | $8.45 | $8.00 | 34,744,700 |
| 2019-01-09 | $8.15 | $8.33 | $8.13 | $8.32 | $7.88 | 27,912,200 |
| 2019-01-08 | $8.52 | $8.58 | $8.14 | $8.21 | $7.77 | 47,675,900 |
| 2019-01-07 | $8.50 | $8.64 | $8.31 | $8.61 | $8.15 | 41,921,310 |
| 2019-01-04 | $8.82 | $8.96 | $8.62 | $8.70 | $8.24 | 49,232,160 |
| 2019-01-03 | $8.48 | $8.81 | $8.44 | $8.76 | $8.29 | 45,506,800 |
| 2019-01-02 | $8.50 | $8.63 | $8.34 | $8.58 | $8.12 | 30,172,630 |
| 2019-01-01 | $8.58 | $8.58 | $8.58 | $8.58 | $8.12 | 0 |
| 2018-12-31 | $8.58 | $8.58 | $8.58 | $8.58 | $8.12 | 0 |
| 2018-12-28 | $8.41 | $8.58 | $8.41 | $8.58 | $8.12 | 27,895,720 |
| 2018-12-27 | $8.45 | $8.58 | $8.40 | $8.40 | $7.95 | 33,494,860 |
| 2018-12-26 | $8.35 | $8.61 | $8.27 | $8.56 | $8.10 | 41,976,740 |
| 2018-12-25 | $8.42 | $8.46 | $8.30 | $8.36 | $7.91 | 38,171,660 |
| 2018-12-24 | $8.18 | $8.34 | $8.09 | $8.27 | $7.83 | 22,070,640 |
| 2018-12-21 | $8.31 | $8.35 | $8.09 | $8.12 | $7.69 | 23,590,390 |
| 2018-12-20 | $8.03 | $8.15 | $7.96 | $8.11 | $7.68 | 27,761,150 |
| 2018-12-19 | $8.26 | $8.35 | $8.10 | $8.15 | $7.72 | 28,416,690 |
| 2018-12-18 | $8.33 | $8.47 | $8.23 | $8.26 | $7.82 | 37,690,730 |
| 2018-12-17 | $8.18 | $8.27 | $8.09 | $8.19 | $7.75 | 21,832,250 |
| 2018-12-14 | $8.36 | $8.50 | $8.21 | $8.23 | $7.79 | 34,988,350 |
| 2018-12-13 | $8.45 | $8.45 | $8.33 | $8.43 | $7.98 | 26,022,580 |
| 2018-12-12 | $8.41 | $8.53 | $8.37 | $8.48 | $8.03 | 32,451,560 |
| 2018-12-11 | $8.09 | $8.55 | $8.05 | $8.48 | $8.03 | 55,578,980 |
| 2018-12-10 | $8.28 | $8.33 | $8.14 | $8.14 | $7.71 | 35,429,330 |
| 2018-12-07 | $7.97 | $8.15 | $7.89 | $8.05 | $7.62 | 24,075,590 |
| 2018-12-06 | $8.12 | $8.18 | $8.02 | $8.03 | $7.60 | 44,686,170 |
| 2018-12-05 | $8.09 | $8.20 | $7.98 | $8.02 | $7.59 | 43,354,690 |
| 2018-12-04 | $7.91 | $8.15 | $7.90 | $8.10 | $7.67 | 46,533,270 |
| 2018-12-03 | $7.72 | $7.97 | $7.70 | $7.94 | $7.52 | 34,535,980 |
| 2018-11-30 | $7.80 | $7.89 | $7.72 | $7.82 | $7.40 | 28,098,110 |
| 2018-11-29 | $7.64 | $7.99 | $7.64 | $7.86 | $7.44 | 54,159,240 |
| 2018-11-28 | $7.55 | $7.59 | $7.47 | $7.56 | $7.16 | 21,826,250 |
| 2018-11-27 | $7.55 | $7.73 | $7.51 | $7.66 | $7.25 | 19,797,400 |
| 2018-11-26 | $7.44 | $7.71 | $7.39 | $7.61 | $7.20 | 34,063,180 |
| 2018-11-23 | $7.47 | $7.47 | $7.47 | $7.47 | $7.07 | 0 |
| 2018-11-22 | $7.47 | $7.47 | $7.47 | $7.47 | $7.07 | 0 |
| 2018-11-21 | $7.47 | $7.47 | $7.47 | $7.47 | $7.07 | 0 |
| 2018-11-20 | $7.47 | $7.47 | $7.47 | $7.47 | $7.07 | 0 |
| 2018-11-19 | $7.47 | $7.47 | $7.47 | $7.47 | $7.07 | 0 |
| 2018-11-16 | $7.47 | $7.47 | $7.47 | $7.47 | $7.07 | 0 |
| 2018-11-15 | $7.47 | $7.47 | $7.47 | $7.47 | $7.07 | 0 |
| 2018-11-14 | $7.47 | $7.47 | $7.47 | $7.47 | $7.07 | 0 |
| 2018-11-13 | $7.47 | $7.47 | $7.47 | $7.47 | $7.07 | 0 |
| 2018-11-12 | $7.47 | $7.47 | $7.47 | $7.47 | $7.07 | 0 |
| 2018-11-09 | $7.72 | $7.72 | $7.45 | $7.47 | $7.07 | 39,574,400 |
| 2018-11-08 | $7.91 | $7.94 | $7.77 | $7.78 | $7.37 | 42,086,260 |
| 2018-11-07 | $7.87 | $8.07 | $7.83 | $8.04 | $7.61 | 43,079,810 |
| 2018-11-06 | $7.90 | $8.02 | $7.86 | $7.94 | $7.52 | 32,016,890 |
| 2018-11-05 | $8.08 | $8.10 | $7.90 | $7.95 | $7.53 | 44,994,540 |
| 2018-11-02 | $8.09 | $8.19 | $8.02 | $8.10 | $7.67 | 74,007,890 |
| 2018-11-01 | $7.81 | $8.28 | $7.70 | $8.22 | $7.78 | 73,265,630 |
| 2018-10-31 | $7.80 | $8.00 | $7.71 | $7.90 | $7.48 | 37,516,830 |
| 2018-10-30 | $7.91 | $8.02 | $7.77 | $7.90 | $7.48 | 30,266,970 |
| 2018-10-29 | $7.95 | $8.14 | $7.92 | $8.03 | $7.60 | 30,439,030 |
| 2018-10-26 | $7.94 | $8.16 | $7.88 | $8.02 | $7.59 | 39,439,280 |
| 2018-10-25 | $8.14 | $8.25 | $8.03 | $8.12 | $7.69 | 65,074,180 |
| 2018-10-24 | $7.76 | $8.21 | $7.70 | $7.99 | $7.56 | 71,482,580 |
| 2018-10-23 | $7.39 | $7.97 | $7.36 | $7.94 | $7.52 | 57,493,740 |
| 2018-10-22 | $7.23 | $7.57 | $7.19 | $7.47 | $7.07 | 42,221,270 |
| 2018-10-19 | $7.15 | $7.32 | $7.12 | $7.28 | $6.89 | 33,111,680 |
| 2018-10-18 | $7.43 | $7.48 | $7.03 | $7.09 | $6.71 | 42,366,370 |
| 2018-10-17 | $7.43 | $7.61 | $7.43 | $7.51 | $7.11 | 39,545,870 |
| 2018-10-16 | $7.74 | $7.81 | $7.50 | $7.63 | $7.22 | 46,166,670 |
| 2018-10-15 | $7.60 | $7.88 | $7.55 | $7.83 | $7.41 | 48,743,180 |
| 2018-10-12 | $7.79 | $7.88 | $7.44 | $7.72 | $7.31 | 88,122,080 |
| 2018-10-11 | $7.52 | $7.74 | $7.30 | $7.60 | $7.19 | 107,406,430 |
| 2018-10-10 | $7.24 | $7.54 | $7.16 | $7.43 | $7.03 | 71,285,120 |
| 2018-10-09 | $6.70 | $7.36 | $6.68 | $7.23 | $6.84 | 68,232,280 |
| 2018-10-08 | $6.75 | $7.03 | $6.73 | $6.80 | $6.44 | 41,476,920 |
| 2018-10-05 | $6.79 | $6.79 | $6.79 | $6.79 | $6.43 | 0 |
| 2018-10-04 | $6.79 | $6.79 | $6.79 | $6.79 | $6.43 | 0 |
| 2018-10-03 | $6.79 | $6.79 | $6.79 | $6.79 | $6.43 | 0 |
| 2018-10-02 | $6.79 | $6.79 | $6.79 | $6.79 | $6.43 | 0 |
| 2018-10-01 | $6.79 | $6.79 | $6.79 | $6.79 | $6.43 | 0 |
| 2018-09-28 | $6.66 | $6.79 | $6.62 | $6.79 | $6.43 | 18,350,450 |
| 2018-09-27 | $6.82 | $6.83 | $6.70 | $6.71 | $6.35 | 21,765,310 |
| 2018-09-26 | $6.82 | $6.94 | $6.82 | $6.85 | $6.48 | 29,628,850 |
| 2018-09-25 | $6.80 | $6.88 | $6.77 | $6.80 | $6.44 | 25,940,050 |
| 2018-09-24 | $6.82 | $6.82 | $6.82 | $6.82 | $6.46 | 0 |
| 2018-09-21 | $6.75 | $6.82 | $6.73 | $6.82 | $6.46 | 19,182,910 |
| 2018-09-20 | $6.75 | $6.78 | $6.71 | $6.73 | $6.37 | 15,177,020 |
| 2018-09-19 | $6.61 | $6.74 | $6.60 | $6.73 | $6.37 | 13,051,240 |
| 2018-09-18 | $6.56 | $6.64 | $6.55 | $6.64 | $6.29 | 8,254,490 |
| 2018-09-17 | $6.70 | $6.71 | $6.54 | $6.55 | $6.20 | 15,635,830 |
| 2018-09-14 | $6.72 | $6.77 | $6.70 | $6.75 | $6.39 | 11,973,810 |
| 2018-09-13 | $6.75 | $6.78 | $6.69 | $6.73 | $6.37 | 11,017,390 |
| 2018-09-12 | $6.74 | $6.75 | $6.66 | $6.67 | $6.31 | 9,592,290 |
| 2018-09-11 | $6.65 | $6.79 | $6.64 | $6.74 | $6.38 | 13,299,020 |
| 2018-09-10 | $6.76 | $6.78 | $6.64 | $6.66 | $6.30 | 17,567,590 |
| 2018-09-07 | $6.70 | $6.90 | $6.66 | $6.83 | $6.47 | 34,682,280 |
| 2018-09-06 | $6.60 | $6.77 | $6.60 | $6.72 | $6.36 | 21,107,630 |
| 2018-09-05 | $6.64 | $6.67 | $6.57 | $6.58 | $6.23 | 8,134,830 |
| 2018-09-04 | $6.60 | $6.70 | $6.59 | $6.68 | $6.32 | 8,818,820 |
| 2018-09-03 | $6.59 | $6.61 | $6.54 | $6.61 | $6.26 | 6,273,250 |
| 2018-08-31 | $6.61 | $6.68 | $6.55 | $6.64 | $6.29 | 8,583,990 |
| 2018-08-30 | $6.69 | $6.72 | $6.63 | $6.63 | $6.28 | 7,555,280 |
| 2018-08-29 | $6.69 | $6.73 | $6.67 | $6.70 | $6.34 | 7,178,840 |
| 2018-08-28 | $6.73 | $6.78 | $6.69 | $6.76 | $6.40 | 13,571,420 |
| 2018-08-27 | $6.79 | $6.82 | $6.69 | $6.73 | $6.37 | 16,094,280 |
| 2018-08-24 | $6.62 | $6.67 | $6.57 | $6.66 | $6.30 | 7,687,320 |
| 2018-08-23 | $6.65 | $6.66 | $6.60 | $6.66 | $6.30 | 8,907,670 |
| 2018-08-22 | $6.69 | $6.71 | $6.64 | $6.66 | $6.30 | 9,523,260 |
| 2018-08-21 | $6.58 | $6.71 | $6.57 | $6.68 | $6.32 | 13,833,360 |
| 2018-08-20 | $6.48 | $6.55 | $6.47 | $6.54 | $6.19 | 8,396,820 |
| 2018-08-17 | $6.62 | $6.64 | $6.45 | $6.48 | $6.13 | 12,048,090 |
| 2018-08-16 | $6.50 | $6.65 | $6.46 | $6.59 | $6.24 | 10,617,550 |
| 2018-08-15 | $6.77 | $6.80 | $6.62 | $6.65 | $6.30 | 16,416,610 |
| 2018-08-14 | $6.75 | $6.83 | $6.71 | $6.82 | $6.46 | 17,141,880 |
| 2018-08-13 | $6.72 | $6.93 | $6.72 | $6.87 | $6.50 | 35,189,380 |
| 2018-08-10 | $6.67 | $6.85 | $6.65 | $6.71 | $6.35 | 20,601,040 |
| 2018-08-09 | $6.65 | $6.73 | $6.60 | $6.70 | $6.34 | 14,822,350 |
| 2018-08-08 | $6.56 | $6.80 | $6.50 | $6.68 | $6.32 | 23,000,660 |
| 2018-08-07 | $6.43 | $6.57 | $6.36 | $6.57 | $6.19 | 12,136,910 |
| 2018-08-06 | $6.60 | $6.60 | $6.37 | $6.42 | $6.05 | 12,563,200 |
| 2018-08-03 | $6.52 | $6.62 | $6.51 | $6.55 | $6.17 | 10,242,730 |
| 2018-08-02 | $6.78 | $6.82 | $6.45 | $6.64 | $6.26 | 23,628,720 |
| 2018-08-01 | $6.96 | $6.98 | $6.81 | $6.81 | $6.42 | 15,486,230 |
| 2018-07-31 | $6.90 | $7.02 | $6.90 | $6.99 | $6.59 | 15,182,510 |
| 2018-07-30 | $6.90 | $7.02 | $6.90 | $6.96 | $6.56 | 21,427,160 |
| 2018-07-27 | $6.90 | $6.95 | $6.86 | $6.93 | $6.53 | 18,103,410 |
| 2018-07-26 | $7.03 | $7.04 | $6.94 | $6.98 | $6.58 | 26,204,440 |
| 2018-07-25 | $6.88 | $7.08 | $6.85 | $7.05 | $6.64 | 48,480,020 |
| 2018-07-24 | $6.70 | $6.87 | $6.66 | $6.87 | $6.47 | 37,511,370 |
| 2018-07-23 | $6.70 | $6.75 | $6.69 | $6.75 | $6.36 | 21,358,470 |
| 2018-07-20 | $6.63 | $6.68 | $6.58 | $6.67 | $6.29 | 16,098,570 |
| 2018-07-19 | $6.71 | $6.72 | $6.59 | $6.63 | $6.25 | 17,170,090 |
| 2018-07-18 | $6.70 | $6.78 | $6.68 | $6.73 | $6.34 | 16,710,900 |
| 2018-07-17 | $6.69 | $6.79 | $6.67 | $6.77 | $6.38 | 14,766,420 |
| 2018-07-16 | $6.72 | $6.75 | $6.66 | $6.72 | $6.33 | 13,067,890 |
| 2018-07-13 | $6.77 | $6.79 | $6.69 | $6.76 | $6.37 | 17,626,290 |
| 2018-07-12 | $6.58 | $6.79 | $6.55 | $6.78 | $6.39 | 24,373,220 |
| 2018-07-11 | $6.73 | $6.87 | $6.64 | $6.72 | $6.33 | 23,470,090 |
| 2018-07-10 | $6.92 | $6.92 | $6.70 | $6.82 | $6.43 | 28,863,850 |
| 2018-07-09 | $6.82 | $6.93 | $6.76 | $6.92 | $6.52 | 17,811,350 |
| 2018-07-06 | $6.87 | $6.93 | $6.62 | $6.88 | $6.48 | 27,969,020 |
| 2018-07-05 | $6.95 | $7.05 | $6.88 | $6.89 | $6.49 | 29,901,220 |
| 2018-07-04 | $6.78 | $7.19 | $6.77 | $7.10 | $6.69 | 55,664,590 |
| 2018-07-03 | $6.58 | $6.70 | $6.50 | $6.70 | $6.31 | 22,185,920 |
| 2018-07-02 | $6.80 | $6.85 | $6.60 | $6.66 | $6.28 | 22,002,460 |
| 2018-06-29 | $6.74 | $6.83 | $6.64 | $6.82 | $6.43 | 19,501,470 |
| 2018-06-28 | $6.89 | $6.94 | $6.71 | $6.75 | $6.36 | 20,168,960 |
| 2018-06-27 | $6.86 | $6.98 | $6.86 | $6.95 | $6.55 | 13,562,520 |
| 2018-06-26 | $6.93 | $6.93 | $6.79 | $6.92 | $6.52 | 16,334,140 |
| 2018-06-25 | $7.06 | $7.08 | $6.96 | $6.98 | $6.58 | 13,951,080 |
| 2018-06-22 | $6.90 | $7.05 | $6.88 | $7.05 | $6.64 | 15,462,270 |
| 2018-06-21 | $7.05 | $7.19 | $7.00 | $7.01 | $6.61 | 27,846,090 |
| 2018-06-20 | $7.19 | $7.19 | $7.01 | $7.11 | $6.70 | 25,445,100 |
| 2018-06-19 | $7.81 | $7.96 | $7.15 | $7.21 | $6.80 | 45,864,200 |
| 2018-06-18 | $7.94 | $7.94 | $7.94 | $7.94 | $7.48 | 0 |
| 2018-06-15 | $8.32 | $8.32 | $7.81 | $7.94 | $7.48 | 35,082,290 |
| 2018-06-14 | $8.31 | $8.33 | $8.27 | $8.32 | $7.84 | 14,994,810 |
| 2018-06-13 | $8.30 | $8.37 | $8.26 | $8.34 | $7.86 | 16,767,750 |
| 2018-06-12 | $8.37 | $8.38 | $8.28 | $8.35 | $7.87 | 17,296,200 |
| 2018-06-11 | $8.32 | $8.45 | $8.32 | $8.42 | $7.94 | 19,841,860 |
| 2018-06-08 | $8.45 | $8.47 | $8.27 | $8.32 | $7.84 | 20,164,330 |
| 2018-06-07 | $8.48 | $8.53 | $8.43 | $8.47 | $7.98 | 16,315,010 |
| 2018-06-06 | $8.44 | $8.54 | $8.42 | $8.51 | $8.02 | 19,357,190 |
| 2018-06-05 | $8.36 | $8.45 | $8.34 | $8.44 | $7.95 | 16,869,540 |
| 2018-06-04 | $8.45 | $8.47 | $8.38 | $8.39 | $7.91 | 18,973,490 |
| 2018-06-01 | $8.60 | $8.68 | $8.52 | $8.56 | $8.07 | 25,100,080 |
| 2018-05-31 | $8.55 | $8.75 | $8.50 | $8.66 | $8.16 | 40,441,510 |
| 2018-05-30 | $8.44 | $8.84 | $8.43 | $8.75 | $8.25 | 61,930,670 |
| 2018-05-29 | $8.36 | $8.42 | $8.33 | $8.37 | $7.89 | 9,243,510 |
| 2018-05-28 | $8.54 | $8.54 | $8.31 | $8.37 | $7.89 | 28,078,420 |
| 2018-05-25 | $8.62 | $8.68 | $8.59 | $8.61 | $8.11 | 21,968,750 |
| 2018-05-24 | $8.62 | $8.62 | $8.52 | $8.56 | $8.07 | 12,309,860 |
| 2018-05-23 | $8.65 | $8.65 | $8.55 | $8.59 | $8.10 | 13,521,660 |
| 2018-05-22 | $8.62 | $8.65 | $8.60 | $8.65 | $8.15 | 14,124,150 |
| 2018-05-21 | $8.56 | $8.65 | $8.54 | $8.61 | $8.11 | 18,718,250 |
| 2018-05-18 | $8.57 | $8.66 | $8.52 | $8.62 | $8.12 | 18,778,010 |
| 2018-05-17 | $8.57 | $8.61 | $8.54 | $8.58 | $8.09 | 11,672,410 |
| 2018-05-16 | $8.55 | $8.60 | $8.52 | $8.57 | $8.08 | 30,159,270 |
| 2018-05-15 | $8.71 | $8.74 | $8.63 | $8.73 | $8.23 | 15,440,910 |
| 2018-05-14 | $8.92 | $8.92 | $8.74 | $8.75 | $8.25 | 20,190,820 |
| 2018-05-11 | $8.96 | $8.99 | $8.91 | $8.92 | $8.41 | 16,499,510 |
| 2018-05-10 | $8.91 | $8.98 | $8.87 | $8.92 | $8.41 | 12,076,070 |
| 2018-05-09 | $8.96 | $8.96 | $8.86 | $8.89 | $8.38 | 15,344,890 |
| 2018-05-08 | $8.87 | $8.99 | $8.86 | $8.99 | $8.47 | 21,532,740 |
| 2018-05-07 | $8.89 | $8.92 | $8.81 | $8.90 | $8.39 | 20,007,630 |
| 2018-05-04 | $8.78 | $8.92 | $8.76 | $8.89 | $8.38 | 22,811,850 |
| 2018-05-03 | $8.72 | $8.81 | $8.71 | $8.77 | $8.27 | 17,254,290 |
| 2018-05-02 | $8.66 | $8.72 | $8.63 | $8.71 | $8.21 | 15,824,870 |
| 2018-05-01 | $8.76 | $8.76 | $8.76 | $8.76 | $8.26 | 0 |
| 2018-04-30 | $8.76 | $8.76 | $8.76 | $8.76 | $8.26 | 0 |
| 2018-04-27 | $8.71 | $8.78 | $8.68 | $8.76 | $8.26 | 22,054,730 |
| 2018-04-26 | $8.85 | $9.00 | $8.81 | $8.89 | $8.38 | 26,049,340 |
| 2018-04-25 | $8.97 | $9.07 | $8.88 | $8.90 | $8.39 | 26,245,280 |
| 2018-04-24 | $8.83 | $9.02 | $8.81 | $8.97 | $8.45 | 32,024,890 |
| 2018-04-23 | $9.39 | $9.42 | $8.85 | $8.99 | $8.47 | 58,248,570 |
| 2018-04-20 | $9.71 | $9.82 | $9.54 | $9.58 | $9.03 | 43,778,550 |
| 2018-04-19 | $9.77 | $9.90 | $9.63 | $9.82 | $9.25 | 48,367,990 |
| 2018-04-18 | $9.82 | $9.90 | $9.68 | $9.81 | $9.25 | 48,319,970 |
| 2018-04-17 | $9.80 | $10.00 | $9.68 | $9.98 | $9.41 | 73,451,990 |
| 2018-04-16 | $9.89 | $10.03 | $9.79 | $9.86 | $9.29 | 75,198,020 |
| 2018-04-13 | $9.71 | $9.88 | $9.66 | $9.72 | $9.16 | 58,143,790 |
| 2018-04-12 | $9.74 | $10.14 | $9.69 | $9.99 | $9.42 | 113,188,460 |
| 2018-04-11 | $9.46 | $9.87 | $9.33 | $9.80 | $9.24 | 79,447,530 |
| 2018-04-10 | $9.68 | $9.70 | $9.42 | $9.47 | $8.93 | 43,598,190 |
| 2018-04-09 | $9.70 | $9.89 | $9.62 | $9.65 | $9.09 | 53,489,370 |
| 2018-04-06 | $9.77 | $9.77 | $9.77 | $9.77 | $9.21 | 0 |
| 2018-04-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.21 | 0 |
| 2018-04-04 | $9.52 | $9.89 | $9.50 | $9.77 | $9.21 | 73,080,950 |
| 2018-04-03 | $9.80 | $9.90 | $9.48 | $9.67 | $9.11 | 82,614,760 |
| 2018-04-02 | $9.31 | $9.69 | $9.31 | $9.67 | $9.11 | 78,080,680 |
| 2018-03-30 | $9.20 | $9.32 | $9.17 | $9.28 | $8.75 | 29,337,520 |
| 2018-03-29 | $9.25 | $9.34 | $9.21 | $9.25 | $8.72 | 47,348,230 |
| 2018-03-28 | $9.30 | $9.66 | $9.25 | $9.44 | $8.90 | 85,509,610 |
| 2018-03-27 | $9.10 | $9.64 | $8.90 | $9.52 | $8.97 | 94,196,930 |
| 2018-03-26 | $9.44 | $9.85 | $9.21 | $9.29 | $8.76 | 110,347,530 |
| 2018-03-23 | $9.09 | $9.55 | $8.98 | $9.34 | $8.80 | 138,614,340 |
| 2018-03-22 | $9.05 | $9.05 | $8.85 | $8.86 | $8.35 | 36,556,130 |
| 2018-03-21 | $8.71 | $9.20 | $8.70 | $9.05 | $8.53 | 44,541,590 |
| 2018-03-20 | $8.73 | $8.79 | $8.73 | $8.78 | $8.27 | 15,613,480 |
| 2018-03-19 | $8.73 | $8.76 | $8.67 | $8.69 | $8.19 | 11,453,630 |
| 2018-03-16 | $8.67 | $8.79 | $8.65 | $8.73 | $8.23 | 15,169,190 |
| 2018-03-15 | $8.86 | $8.86 | $8.69 | $8.75 | $8.25 | 20,058,450 |
| 2018-03-14 | $8.91 | $8.93 | $8.85 | $8.87 | $8.36 | 20,943,810 |
| 2018-03-13 | $8.85 | $8.91 | $8.82 | $8.87 | $8.36 | 21,890,990 |
| 2018-03-12 | $8.79 | $8.87 | $8.76 | $8.85 | $8.34 | 23,859,420 |
| 2018-03-09 | $8.77 | $8.81 | $8.71 | $8.80 | $8.29 | 19,348,590 |
| 2018-03-08 | $8.76 | $8.88 | $8.72 | $8.84 | $8.33 | 16,822,140 |
| 2018-03-07 | $8.89 | $8.94 | $8.80 | $8.81 | $8.30 | 25,703,090 |
| 2018-03-06 | $8.78 | $8.82 | $8.70 | $8.82 | $8.31 | 21,520,620 |
| 2018-03-05 | $8.80 | $8.84 | $8.73 | $8.80 | $8.29 | 17,003,710 |
| 2018-03-02 | $8.66 | $8.86 | $8.62 | $8.80 | $8.29 | 31,740,150 |
| 2018-03-01 | $8.60 | $8.69 | $8.58 | $8.67 | $8.17 | 15,337,070 |
| 2018-02-28 | $8.58 | $8.70 | $8.52 | $8.67 | $8.17 | 16,871,210 |
| 2018-02-27 | $8.82 | $8.82 | $8.69 | $8.73 | $8.23 | 20,366,440 |
| 2018-02-26 | $8.72 | $8.84 | $8.69 | $8.84 | $8.33 | 24,749,890 |
| 2018-02-23 | $8.71 | $8.72 | $8.63 | $8.71 | $8.21 | 16,635,340 |
| 2018-02-22 | $8.68 | $8.76 | $8.56 | $8.74 | $8.24 | 26,418,140 |
| 2018-02-21 | $8.72 | $8.72 | $8.72 | $8.72 | $8.22 | 0 |
| 2018-02-20 | $8.72 | $8.72 | $8.72 | $8.72 | $8.22 | 0 |
| 2018-02-19 | $8.72 | $8.72 | $8.72 | $8.72 | $8.22 | 0 |
| 2018-02-16 | $8.72 | $8.72 | $8.72 | $8.72 | $8.22 | 0 |
| 2018-02-15 | $8.72 | $8.72 | $8.72 | $8.72 | $8.22 | 0 |
| 2018-02-14 | $8.74 | $8.77 | $8.65 | $8.72 | $8.22 | 16,878,320 |
| 2018-02-13 | $8.67 | $8.76 | $8.64 | $8.70 | $8.20 | 17,752,170 |
| 2018-02-12 | $8.55 | $8.71 | $8.42 | $8.66 | $8.16 | 17,894,620 |
| 2018-02-09 | $9.17 | $9.27 | $8.26 | $8.61 | $8.11 | 45,205,910 |
| 2018-02-08 | $9.21 | $9.25 | $8.95 | $9.08 | $8.56 | 44,533,140 |
| 2018-02-07 | $9.19 | $9.48 | $9.16 | $9.37 | $8.83 | 36,368,940 |
| 2018-02-06 | $9.20 | $9.69 | $9.19 | $9.39 | $8.85 | 72,242,240 |
| 2018-02-05 | $9.15 | $9.25 | $9.06 | $9.18 | $8.65 | 25,691,060 |
| 2018-02-02 | $9.27 | $9.44 | $9.11 | $9.36 | $8.82 | 34,927,310 |
| 2018-02-01 | $9.74 | $9.74 | $9.19 | $9.28 | $8.75 | 50,225,800 |
| 2018-01-31 | $9.77 | $9.81 | $9.60 | $9.79 | $9.23 | 31,073,600 |
| 2018-01-30 | $9.85 | $9.91 | $9.77 | $9.78 | $9.22 | 28,532,780 |
| 2018-01-29 | $10.03 | $10.10 | $9.90 | $9.92 | $9.35 | 38,269,580 |
| 2018-01-26 | $10.13 | $10.16 | $10.04 | $10.08 | $9.50 | 46,612,440 |
| 2018-01-25 | $10.16 | $10.38 | $10.10 | $10.27 | $9.68 | 95,103,960 |
| 2018-01-24 | $10.05 | $10.05 | $9.90 | $10.01 | $9.43 | 33,696,230 |
| 2018-01-23 | $9.91 | $10.05 | $9.88 | $10.01 | $9.43 | 41,302,660 |
| 2018-01-22 | $9.99 | $10.00 | $9.86 | $9.92 | $9.35 | 25,024,030 |
| 2018-01-19 | $9.90 | $10.00 | $9.84 | $9.99 | $9.42 | 30,296,080 |
| 2018-01-18 | $9.97 | $10.00 | $9.89 | $9.94 | $9.37 | 32,813,920 |
| 2018-01-17 | $10.01 | $10.29 | $9.97 | $10.11 | $9.53 | 55,276,580 |
| 2018-01-16 | $9.96 | $10.06 | $9.88 | $10.06 | $9.48 | 38,219,210 |
| 2018-01-15 | $10.14 | $10.20 | $9.94 | $9.99 | $9.42 | 44,269,460 |
| 2018-01-12 | $9.83 | $10.07 | $9.80 | $10.01 | $9.43 | 47,622,330 |
| 2018-01-11 | $9.73 | $9.88 | $9.73 | $9.82 | $9.25 | 23,723,050 |
| 2018-01-10 | $9.83 | $9.91 | $9.64 | $9.70 | $9.14 | 36,088,050 |
| 2018-01-09 | $10.04 | $10.07 | $9.84 | $9.86 | $9.29 | 42,528,680 |
| 2018-01-08 | $10.02 | $10.13 | $9.93 | $10.09 | $9.51 | 48,933,840 |
| 2018-01-05 | $10.06 | $10.12 | $9.95 | $10.02 | $9.44 | 42,287,860 |
| 2018-01-04 | $9.91 | $9.98 | $9.84 | $9.97 | $9.40 | 27,562,070 |
| 2018-01-03 | $10.16 | $10.19 | $9.98 | $10.01 | $9.43 | 47,321,780 |
| 2018-01-02 | $9.96 | $10.04 | $9.87 | $10.00 | $9.42 | 30,367,240 |
| 2018-01-01 | $9.89 | $9.89 | $9.89 | $9.89 | $9.32 | 0 |
| 2017-12-29 | $9.92 | $9.93 | $9.84 | $9.89 | $9.32 | 32,364,370 |
| 2017-12-28 | $9.74 | $10.02 | $9.69 | $9.92 | $9.35 | 55,200,380 |
| 2017-12-27 | $9.74 | $9.83 | $9.69 | $9.73 | $9.17 | 21,442,410 |
| 2017-12-26 | $9.74 | $9.75 | $9.60 | $9.70 | $9.14 | 15,122,360 |
| 2017-12-25 | $9.60 | $9.74 | $9.57 | $9.72 | $9.16 | 24,510,910 |
| 2017-12-22 | $9.65 | $9.69 | $9.55 | $9.58 | $9.03 | 14,484,150 |
| 2017-12-21 | $9.62 | $9.69 | $9.50 | $9.62 | $9.07 | 15,333,160 |
| 2017-12-20 | $9.80 | $9.81 | $9.60 | $9.61 | $9.06 | 17,204,380 |
| 2017-12-19 | $9.76 | $9.85 | $9.67 | $9.78 | $9.22 | 20,925,450 |
| 2017-12-18 | $9.75 | $9.85 | $9.69 | $9.78 | $9.22 | 22,106,680 |
| 2017-12-15 | $9.65 | $9.85 | $9.58 | $9.80 | $9.24 | 29,218,390 |
| 2017-12-14 | $9.70 | $9.87 | $9.68 | $9.69 | $9.13 | 30,421,510 |
| 2017-12-13 | $9.53 | $9.64 | $9.51 | $9.62 | $9.07 | 11,307,020 |
| 2017-12-12 | $9.57 | $9.64 | $9.55 | $9.58 | $9.03 | 12,845,820 |
| 2017-12-11 | $9.55 | $9.63 | $9.49 | $9.62 | $9.07 | 17,663,190 |
| 2017-12-08 | $9.43 | $9.65 | $9.41 | $9.60 | $9.05 | 32,480,140 |
| 2017-12-07 | $9.23 | $9.81 | $9.20 | $9.59 | $9.04 | 63,765,670 |
| 2017-12-06 | $9.29 | $9.30 | $9.16 | $9.28 | $8.75 | 29,268,460 |
| 2017-12-05 | $9.60 | $9.62 | $9.36 | $9.42 | $8.88 | 25,040,620 |
| 2017-12-04 | $9.65 | $9.72 | $9.56 | $9.59 | $9.04 | 19,793,150 |
| 2017-12-01 | $9.68 | $9.70 | $9.59 | $9.70 | $9.14 | 18,121,890 |
| 2017-11-30 | $9.83 | $9.87 | $9.69 | $9.73 | $9.17 | 22,963,710 |
| 2017-11-29 | $9.79 | $9.94 | $9.77 | $9.93 | $9.36 | 24,406,450 |
| 2017-11-28 | $9.79 | $9.86 | $9.76 | $9.83 | $9.26 | 13,447,680 |
| 2017-11-27 | $9.71 | $9.82 | $9.69 | $9.77 | $9.21 | 11,811,610 |
| 2017-11-24 | $9.61 | $9.80 | $9.61 | $9.77 | $9.21 | 17,360,540 |
| 2017-11-23 | $9.90 | $9.98 | $9.80 | $9.82 | $9.25 | 25,567,000 |
| 2017-11-22 | $9.82 | $9.92 | $9.71 | $9.91 | $9.34 | 23,636,570 |
| 2017-11-21 | $9.75 | $9.82 | $9.62 | $9.82 | $9.25 | 19,450,500 |
| 2017-11-20 | $9.91 | $9.98 | $9.69 | $9.88 | $9.31 | 22,003,800 |
| 2017-11-17 | $9.93 | $10.09 | $9.75 | $9.83 | $9.26 | 28,493,950 |
| 2017-11-16 | $10.00 | $10.03 | $9.95 | $9.98 | $9.41 | 18,744,860 |
| 2017-11-15 | $9.91 | $10.10 | $9.90 | $10.07 | $9.49 | 37,815,750 |
| 2017-11-14 | $9.87 | $9.91 | $9.81 | $9.90 | $9.33 | 18,229,470 |
| 2017-11-13 | $9.88 | $9.89 | $9.80 | $9.86 | $9.29 | 20,029,830 |
| 2017-11-10 | $10.02 | $10.03 | $9.89 | $9.96 | $9.39 | 17,591,070 |
| 2017-11-09 | $9.95 | $10.02 | $9.93 | $10.00 | $9.42 | 15,925,450 |
| 2017-11-08 | $9.91 | $9.96 | $9.83 | $9.96 | $9.39 | 17,507,400 |
| 2017-11-07 | $9.93 | $9.97 | $9.88 | $9.92 | $9.35 | 17,152,390 |
| 2017-11-06 | $9.85 | $9.90 | $9.75 | $9.88 | $9.31 | 17,871,820 |
| 2017-11-03 | $10.05 | $10.06 | $9.85 | $9.90 | $9.33 | 25,677,920 |
| 2017-11-02 | $10.11 | $10.19 | $10.03 | $10.05 | $9.47 | 18,503,650 |
| 2017-11-01 | $10.03 | $10.13 | $10.02 | $10.12 | $9.54 | 14,667,520 |
| 2017-10-31 | $10.00 | $10.12 | $10.00 | $10.08 | $9.50 | 10,255,280 |
| 2017-10-30 | $10.23 | $10.26 | $9.96 | $10.02 | $9.44 | 20,405,280 |
| 2017-10-27 | $10.30 | $10.34 | $10.20 | $10.23 | $9.64 | 18,675,600 |
| 2017-10-26 | $10.36 | $10.43 | $10.32 | $10.42 | $9.82 | 16,129,230 |
| 2017-10-25 | $10.24 | $10.55 | $10.23 | $10.34 | $9.75 | 14,870,050 |
| 2017-10-24 | $10.24 | $10.32 | $10.21 | $10.32 | $9.73 | 16,714,840 |
| 2017-10-23 | $10.21 | $10.24 | $10.14 | $10.23 | $9.64 | 13,750,370 |
| 2017-10-20 | $10.24 | $10.30 | $10.19 | $10.29 | $9.70 | 10,748,690 |
| 2017-10-19 | $10.40 | $10.45 | $10.20 | $10.20 | $9.61 | 20,650,910 |
| 2017-10-18 | $10.45 | $10.53 | $10.40 | $10.45 | $9.85 | 13,646,180 |
| 2017-10-17 | $10.58 | $10.59 | $10.45 | $10.47 | $9.87 | 20,714,280 |
| 2017-10-16 | $10.71 | $10.71 | $10.52 | $10.68 | $10.07 | 24,857,470 |
| 2017-10-13 | $10.74 | $10.76 | $10.65 | $10.68 | $10.07 | 19,852,380 |
| 2017-10-12 | $10.69 | $10.76 | $10.64 | $10.73 | $10.11 | 19,802,290 |
| 2017-10-11 | $10.75 | $10.76 | $10.64 | $10.66 | $10.05 | 20,378,780 |
| 2017-10-10 | $10.80 | $10.83 | $10.65 | $10.74 | $10.12 | 22,497,760 |
| 2017-10-09 | $10.72 | $10.84 | $10.70 | $10.78 | $10.16 | 21,389,950 |
| 2017-10-06 | $10.72 | $10.72 | $10.72 | $10.72 | $10.10 | 0 |
| 2017-10-05 | $10.72 | $10.72 | $10.72 | $10.72 | $10.10 | 0 |
| 2017-10-04 | $10.72 | $10.72 | $10.72 | $10.72 | $10.10 | 0 |
| 2017-10-03 | $10.72 | $10.72 | $10.72 | $10.72 | $10.10 | 0 |
| 2017-10-02 | $10.72 | $10.72 | $10.72 | $10.72 | $10.10 | 0 |
| 2017-09-29 | $10.59 | $10.73 | $10.57 | $10.72 | $10.10 | 17,465,450 |
| 2017-09-28 | $10.63 | $10.66 | $10.54 | $10.57 | $9.96 | 20,481,000 |
| 2017-09-27 | $10.65 | $10.74 | $10.64 | $10.69 | $10.07 | 16,218,980 |
| 2017-09-26 | $10.79 | $10.85 | $10.74 | $10.75 | $10.13 | 17,887,180 |
| 2017-09-25 | $10.76 | $10.82 | $10.62 | $10.67 | $10.06 | 20,475,200 |
| 2017-09-22 | $10.84 | $10.87 | $10.66 | $10.84 | $10.22 | 29,199,990 |
| 2017-09-21 | $11.04 | $11.04 | $10.89 | $10.90 | $10.27 | 36,724,560 |
| 2017-09-20 | $11.01 | $11.18 | $10.97 | $11.17 | $10.53 | 30,488,730 |
| 2017-09-19 | $11.07 | $11.09 | $10.95 | $11.01 | $10.38 | 26,267,830 |
| 2017-09-18 | $11.07 | $11.16 | $10.99 | $11.11 | $10.47 | 24,045,770 |
| 2017-09-15 | $11.20 | $11.22 | $11.10 | $11.14 | $10.50 | 22,773,510 |
| 2017-09-14 | $11.11 | $11.15 | $11.05 | $11.12 | $10.48 | 24,264,880 |
| 2017-09-13 | $11.23 | $11.27 | $11.12 | $11.19 | $10.55 | 28,171,920 |
| 2017-09-12 | $11.21 | $11.27 | $11.19 | $11.25 | $10.60 | 40,064,270 |
| 2017-09-11 | $11.32 | $11.33 | $11.20 | $11.32 | $10.67 | 44,884,760 |
| 2017-09-08 | $11.36 | $11.69 | $11.36 | $11.51 | $10.85 | 68,996,990 |
| 2017-09-07 | $11.37 | $11.38 | $11.26 | $11.29 | $10.64 | 37,377,480 |
| 2017-09-06 | $11.55 | $11.66 | $11.46 | $11.47 | $10.81 | 51,419,190 |
| 2017-09-05 | $11.60 | $11.60 | $11.43 | $11.47 | $10.81 | 50,177,470 |
| 2017-09-04 | $11.56 | $11.76 | $11.39 | $11.70 | $11.03 | 92,900,200 |
| 2017-09-01 | $11.25 | $11.40 | $11.17 | $11.35 | $10.70 | 59,612,980 |
| 2017-08-31 | $11.11 | $11.16 | $11.02 | $11.15 | $10.51 | 30,070,100 |
| 2017-08-30 | $11.18 | $11.26 | $11.10 | $11.17 | $10.53 | 41,424,680 |
| 2017-08-29 | $11.43 | $11.47 | $11.19 | $11.24 | $10.59 | 61,726,120 |
| 2017-08-28 | $10.96 | $11.26 | $10.95 | $11.20 | $10.56 | 58,719,050 |
| 2017-08-25 | $10.79 | $10.95 | $10.73 | $10.93 | $10.30 | 29,248,960 |
| 2017-08-24 | $10.92 | $10.97 | $10.79 | $10.80 | $10.18 | 31,980,380 |
| 2017-08-23 | $11.00 | $11.01 | $10.83 | $10.95 | $10.32 | 34,297,480 |
| 2017-08-22 | $11.12 | $11.22 | $11.01 | $11.09 | $10.45 | 41,228,480 |
| 2017-08-21 | $11.48 | $11.50 | $11.12 | $11.20 | $10.56 | 70,261,400 |
| 2017-08-18 | $10.99 | $11.14 | $10.93 | $11.00 | $10.37 | 37,059,160 |
| 2017-08-17 | $11.03 | $11.07 | $10.94 | $11.03 | $10.40 | 52,116,750 |
| 2017-08-16 | $10.91 | $10.94 | $10.74 | $10.85 | $10.23 | 47,811,450 |
| 2017-08-15 | $11.05 | $11.07 | $10.88 | $10.97 | $10.34 | 65,179,510 |
| 2017-08-14 | $11.25 | $11.25 | $10.92 | $11.22 | $10.57 | 68,597,870 |
| 2017-08-11 | $11.70 | $12.07 | $11.16 | $11.25 | $10.60 | 155,511,480 |
| 2017-08-10 | $11.66 | $11.80 | $11.50 | $11.57 | $10.90 | 111,660,840 |
| 2017-08-09 | $11.47 | $11.55 | $11.27 | $11.52 | $10.86 | 58,810,330 |
| 2017-08-08 | $11.23 | $11.71 | $11.22 | $11.38 | $10.73 | 77,817,170 |
| 2017-08-07 | $11.22 | $11.35 | $11.09 | $11.34 | $10.69 | 78,427,060 |
| 2017-08-04 | $10.90 | $11.75 | $10.90 | $11.50 | $10.84 | 134,016,320 |
| 2017-08-03 | $10.83 | $11.09 | $10.80 | $10.95 | $10.32 | 38,966,170 |
| 2017-08-02 | $10.97 | $11.20 | $10.88 | $10.90 | $10.27 | 70,255,990 |
| 2017-08-01 | $10.96 | $11.15 | $10.78 | $11.08 | $10.44 | 73,169,270 |
| 2017-07-31 | $10.77 | $10.98 | $10.77 | $10.94 | $10.31 | 58,743,930 |
| 2017-07-28 | $10.75 | $10.77 | $10.58 | $10.67 | $10.06 | 33,890,940 |
| 2017-07-27 | $10.79 | $10.91 | $10.70 | $10.82 | $10.20 | 49,812,470 |
| 2017-07-26 | $10.60 | $10.78 | $10.59 | $10.68 | $10.07 | 42,047,050 |
| 2017-07-25 | $10.81 | $10.82 | $10.55 | $10.68 | $10.07 | 51,669,440 |
| 2017-07-24 | $11.06 | $11.13 | $10.80 | $10.86 | $10.24 | 57,271,390 |
| 2017-07-21 | $10.94 | $11.04 | $10.73 | $10.93 | $10.30 | 58,321,720 |
| 2017-07-20 | $10.89 | $11.00 | $10.82 | $10.94 | $10.31 | 77,893,640 |
| 2017-07-19 | $10.70 | $11.29 | $10.69 | $11.10 | $10.46 | 136,000,650 |
| 2017-07-18 | $10.23 | $10.48 | $10.21 | $10.47 | $9.87 | 52,146,430 |
| 2017-07-17 | $10.45 | $10.78 | $10.10 | $10.22 | $9.63 | 81,753,370 |
| 2017-07-14 | $10.39 | $10.46 | $10.31 | $10.36 | $9.76 | 37,425,460 |
| 2017-07-13 | $10.19 | $10.62 | $10.13 | $10.51 | $9.91 | 86,403,140 |
| 2017-07-12 | $10.11 | $10.22 | $10.06 | $10.17 | $9.58 | 33,449,430 |
| 2017-07-11 | $10.16 | $10.24 | $10.03 | $10.04 | $9.46 | 30,042,160 |
| 2017-07-10 | $10.19 | $10.30 | $10.17 | $10.19 | $9.60 | 37,620,220 |
| 2017-07-07 | $10.12 | $10.33 | $10.06 | $10.29 | $9.70 | 47,148,700 |
| 2017-07-06 | $10.05 | $10.22 | $10.03 | $10.17 | $9.58 | 45,307,840 |
| 2017-07-05 | $10.00 | $10.04 | $9.99 | $10.03 | $9.45 | 20,391,410 |
| 2017-07-04 | $9.96 | $10.04 | $9.94 | $10.02 | $9.41 | 18,066,510 |
| 2017-07-03 | $10.01 | $10.03 | $9.95 | $10.03 | $9.38 | 18,827,720 |
| 2017-06-30 | $10.05 | $10.06 | $10.00 | $10.03 | $9.38 | 17,724,760 |
| 2017-06-29 | $10.05 | $10.12 | $10.03 | $10.09 | $9.44 | 28,228,240 |
| 2017-06-28 | $9.99 | $10.10 | $9.98 | $10.07 | $9.42 | 40,590,510 |
| 2017-06-27 | $9.92 | $10.05 | $9.89 | $10.04 | $9.39 | 38,148,910 |
| 2017-06-26 | $9.96 | $10.05 | $9.95 | $10.03 | $9.38 | 33,306,750 |
| 2017-06-23 | $10.08 | $10.08 | $9.86 | $10.02 | $9.37 | 37,192,450 |
| 2017-06-22 | $10.21 | $10.26 | $10.12 | $10.13 | $9.48 | 39,290,060 |
| 2017-06-21 | $10.08 | $10.18 | $10.08 | $10.14 | $9.49 | 25,365,510 |
| 2017-06-20 | $10.01 | $10.13 | $10.00 | $10.11 | $9.46 | 25,816,030 |
| 2017-06-19 | $10.00 | $10.05 | $9.97 | $10.05 | $9.40 | 16,076,780 |
| 2017-06-16 | $10.03 | $10.07 | $9.96 | $10.03 | $9.38 | 22,109,380 |
| 2017-06-15 | $10.06 | $10.13 | $9.97 | $10.11 | $9.46 | 24,395,980 |
| 2017-06-14 | $10.08 | $10.19 | $10.03 | $10.14 | $9.49 | 29,572,860 |
| 2017-06-13 | $9.92 | $10.08 | $9.88 | $10.07 | $9.42 | 22,613,930 |
| 2017-06-12 | $9.91 | $10.04 | $9.88 | $9.96 | $9.32 | 23,361,220 |
| 2017-06-09 | $10.01 | $10.05 | $9.95 | $10.03 | $9.38 | 24,893,100 |
| 2017-06-08 | $10.13 | $10.16 | $10.08 | $10.15 | $9.49 | 21,251,040 |
| 2017-06-07 | $10.20 | $10.25 | $10.09 | $10.22 | $9.56 | 36,915,020 |
| 2017-06-06 | $10.03 | $10.15 | $9.97 | $10.14 | $9.49 | 23,898,610 |
| 2017-06-05 | $9.93 | $10.17 | $9.87 | $10.05 | $9.40 | 35,690,470 |
| 2017-06-02 | $9.60 | $9.74 | $9.56 | $9.74 | $9.11 | 21,986,200 |
| 2017-06-01 | $10.00 | $10.02 | $9.68 | $9.70 | $9.07 | 24,485,440 |
| 2017-05-31 | $9.94 | $10.03 | $9.94 | $9.98 | $9.34 | 16,754,560 |
| 2017-05-30 | $10.00 | $10.00 | $10.00 | $10.00 | $9.35 | 0 |
| 2017-05-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.35 | 0 |
| 2017-05-26 | $9.83 | $10.03 | $9.77 | $10.00 | $9.35 | 24,112,860 |
| 2017-05-25 | $9.74 | $9.89 | $9.64 | $9.86 | $9.22 | 26,391,420 |
| 2017-05-24 | $9.75 | $9.75 | $9.49 | $9.73 | $9.10 | 26,123,390 |
| 2017-05-23 | $10.25 | $10.26 | $9.87 | $9.90 | $9.26 | 23,358,470 |
| 2017-05-22 | $10.26 | $10.26 | $10.01 | $10.07 | $9.42 | 19,390,890 |
| 2017-05-19 | $10.23 | $10.31 | $10.16 | $10.27 | $9.61 | 25,183,860 |
| 2017-05-18 | $10.68 | $10.77 | $10.40 | $10.44 | $9.77 | 46,854,140 |
| 2017-05-17 | $10.37 | $10.47 | $10.32 | $10.33 | $9.66 | 26,948,470 |
| 2017-05-16 | $10.25 | $10.32 | $10.08 | $10.31 | $9.64 | 24,945,440 |
| 2017-05-15 | $10.02 | $10.36 | $10.02 | $10.26 | $9.60 | 25,421,350 |
| 2017-05-12 | $9.92 | $10.17 | $9.92 | $10.13 | $9.48 | 26,049,760 |
| 2017-05-11 | $10.13 | $10.13 | $9.66 | $9.92 | $9.28 | 38,426,640 |
| 2017-05-10 | $10.44 | $10.54 | $10.10 | $10.13 | $9.48 | 25,240,410 |
| 2017-05-09 | $10.60 | $10.60 | $10.34 | $10.53 | $9.85 | 23,601,200 |
| 2017-05-08 | $10.75 | $10.78 | $10.58 | $10.65 | $9.96 | 24,170,720 |
| 2017-05-05 | $10.72 | $10.88 | $10.64 | $10.86 | $10.16 | 30,809,530 |
| 2017-05-04 | $11.02 | $11.03 | $10.81 | $10.85 | $10.15 | 48,517,820 |
| 2017-05-03 | $11.22 | $11.29 | $11.15 | $11.21 | $10.49 | 21,672,810 |
| 2017-05-02 | $11.22 | $11.27 | $11.12 | $11.25 | $10.52 | 29,569,990 |
| 2017-05-01 | $11.45 | $11.45 | $11.45 | $11.45 | $10.71 | 0 |
| 2017-04-28 | $11.27 | $11.49 | $11.21 | $11.45 | $10.71 | 28,069,940 |
| 2017-04-27 | $11.28 | $11.37 | $11.11 | $11.31 | $10.58 | 31,470,870 |
| 2017-04-26 | $11.20 | $11.36 | $11.16 | $11.35 | $10.62 | 30,697,490 |
| 2017-04-25 | $11.20 | $11.45 | $11.18 | $11.35 | $10.62 | 36,353,480 |
| 2017-04-24 | $11.90 | $11.90 | $11.13 | $11.28 | $10.55 | 71,002,910 |
| 2017-04-21 | $12.00 | $12.15 | $11.91 | $12.03 | $11.25 | 35,345,940 |
| 2017-04-20 | $12.21 | $12.24 | $11.91 | $11.98 | $11.21 | 57,104,650 |
| 2017-04-19 | $12.59 | $12.85 | $12.29 | $12.36 | $11.56 | 56,453,830 |
| 2017-04-18 | $12.55 | $12.72 | $12.40 | $12.67 | $11.85 | 49,099,760 |
| 2017-04-17 | $12.93 | $13.09 | $12.55 | $12.65 | $11.83 | 86,608,390 |
| 2017-04-14 | $12.90 | $13.36 | $12.82 | $13.16 | $12.31 | 142,328,180 |
| 2017-04-13 | $13.08 | $13.15 | $12.75 | $12.80 | $11.97 | 69,054,710 |
| 2017-04-12 | $13.05 | $13.17 | $12.67 | $12.90 | $12.07 | 128,871,700 |
| 2017-04-11 | $12.14 | $12.99 | $12.12 | $12.76 | $11.94 | 164,249,960 |
| 2017-04-10 | $12.15 | $12.34 | $12.10 | $12.26 | $11.47 | 65,056,980 |
| 2017-04-07 | $11.95 | $12.86 | $11.95 | $12.49 | $11.68 | 157,093,100 |
| 2017-04-06 | $11.85 | $11.92 | $11.78 | $11.87 | $11.10 | 24,907,600 |
| 2017-04-05 | $11.81 | $11.86 | $11.73 | $11.83 | $11.07 | 21,591,910 |
| 2017-04-04 | $11.72 | $11.72 | $11.72 | $11.72 | $10.96 | 0 |
| 2017-04-03 | $11.72 | $11.72 | $11.72 | $11.72 | $10.96 | 0 |
| 2017-03-31 | $11.68 | $11.76 | $11.62 | $11.72 | $10.96 | 20,819,850 |
| 2017-03-30 | $12.00 | $12.00 | $11.64 | $11.71 | $10.95 | 37,599,880 |
| 2017-03-29 | $12.12 | $12.15 | $11.98 | $12.04 | $11.26 | 26,472,280 |
| 2017-03-28 | $12.18 | $12.22 | $12.08 | $12.11 | $11.33 | 31,659,850 |
| 2017-03-27 | $12.08 | $12.29 | $12.02 | $12.26 | $11.47 | 69,689,520 |
| 2017-03-24 | $12.06 | $12.07 | $11.95 | $12.01 | $11.23 | 33,419,600 |
| 2017-03-23 | $12.09 | $12.26 | $11.97 | $12.17 | $11.38 | 45,618,220 |
| 2017-03-22 | $12.05 | $12.17 | $12.03 | $12.11 | $11.33 | 36,490,820 |
| 2017-03-21 | $12.06 | $12.09 | $11.88 | $11.94 | $11.17 | 31,338,830 |
| 2017-03-20 | $12.09 | $12.14 | $12.04 | $12.09 | $11.31 | 17,474,930 |
| 2017-03-17 | $12.19 | $12.24 | $12.05 | $12.07 | $11.29 | 26,308,550 |
| 2017-03-16 | $12.33 | $12.37 | $12.13 | $12.18 | $11.39 | 42,821,750 |
| 2017-03-15 | $12.05 | $12.11 | $12.00 | $12.11 | $11.33 | 26,399,830 |
| 2017-03-14 | $12.07 | $12.11 | $12.00 | $12.05 | $11.27 | 22,108,530 |
| 2017-03-13 | $11.93 | $12.13 | $11.91 | $12.11 | $11.33 | 41,382,340 |
| 2017-03-10 | $11.82 | $11.93 | $11.82 | $11.91 | $11.14 | 16,942,580 |
| 2017-03-09 | $12.00 | $12.00 | $11.83 | $11.89 | $11.12 | 27,126,050 |
| 2017-03-08 | $12.02 | $12.06 | $11.99 | $12.05 | $11.27 | 23,376,890 |
| 2017-03-07 | $12.05 | $12.12 | $12.01 | $12.10 | $11.32 | 24,547,630 |
| 2017-03-06 | $12.08 | $12.12 | $12.01 | $12.10 | $11.32 | 22,857,820 |
| 2017-03-03 | $12.20 | $12.20 | $12.01 | $12.06 | $11.28 | 49,044,590 |
| 2017-03-02 | $12.38 | $12.52 | $12.32 | $12.35 | $11.55 | 33,785,370 |
| 2017-03-01 | $12.36 | $12.44 | $12.32 | $12.43 | $11.63 | 37,679,900 |
| 2017-02-28 | $12.58 | $12.58 | $12.44 | $12.50 | $11.69 | 36,020,650 |
| 2017-02-27 | $12.71 | $12.85 | $12.64 | $12.65 | $11.83 | 56,219,520 |
| 2017-02-24 | $12.74 | $12.78 | $12.56 | $12.69 | $11.87 | 61,602,890 |
| 2017-02-23 | $12.49 | $12.62 | $12.41 | $12.58 | $11.77 | 49,428,690 |
| 2017-02-22 | $12.57 | $12.66 | $12.46 | $12.50 | $11.69 | 37,393,490 |
| 2017-02-21 | $12.38 | $12.56 | $12.31 | $12.55 | $11.74 | 33,952,020 |
| 2017-02-20 | $12.40 | $12.45 | $12.23 | $12.44 | $11.64 | 31,040,150 |
| 2017-02-17 | $12.58 | $12.61 | $12.43 | $12.46 | $11.66 | 29,856,010 |
| 2017-02-16 | $12.47 | $12.55 | $12.45 | $12.52 | $11.71 | 30,963,870 |
| 2017-02-15 | $12.57 | $12.57 | $12.38 | $12.40 | $11.60 | 39,795,820 |
| 2017-02-14 | $12.58 | $12.66 | $12.50 | $12.65 | $11.83 | 34,226,760 |
| 2017-02-13 | $12.60 | $12.68 | $12.53 | $12.66 | $11.84 | 42,948,310 |
| 2017-02-10 | $12.56 | $12.62 | $12.50 | $12.59 | $11.78 | 50,976,450 |
| 2017-02-09 | $12.87 | $12.95 | $12.72 | $12.80 | $11.97 | 46,765,840 |
| 2017-02-08 | $12.70 | $12.87 | $12.66 | $12.77 | $11.95 | 59,111,530 |
| 2017-02-07 | $12.55 | $12.85 | $12.47 | $12.83 | $12.00 | 101,129,190 |
| 2017-02-06 | $12.41 | $12.49 | $12.33 | $12.43 | $11.63 | 44,353,150 |
| 2017-02-03 | $12.37 | $12.60 | $12.30 | $12.33 | $11.53 | 55,257,400 |
| 2017-02-02 | $12.16 | $12.16 | $12.16 | $12.16 | $11.38 | 0 |
| 2017-02-01 | $12.16 | $12.16 | $12.16 | $12.16 | $11.38 | 0 |
| 2017-01-31 | $12.16 | $12.16 | $12.16 | $12.16 | $11.38 | 0 |
| 2017-01-30 | $12.16 | $12.16 | $12.16 | $12.16 | $11.38 | 0 |
| 2017-01-27 | $12.16 | $12.16 | $12.16 | $12.16 | $11.38 | 0 |
| 2017-01-26 | $12.01 | $12.19 | $12.00 | $12.16 | $11.38 | 30,520,910 |
| 2017-01-25 | $12.20 | $12.25 | $12.05 | $12.09 | $11.31 | 37,940,570 |
| 2017-01-24 | $12.45 | $12.48 | $12.26 | $12.29 | $11.50 | 36,824,360 |
| 2017-01-23 | $12.40 | $12.57 | $12.34 | $12.40 | $11.60 | 46,741,370 |
| 2017-01-20 | $12.14 | $12.40 | $12.14 | $12.29 | $11.50 | 34,975,140 |
| 2017-01-19 | $12.25 | $12.27 | $12.14 | $12.19 | $11.40 | 40,055,850 |
| 2017-01-18 | $12.21 | $12.58 | $12.11 | $12.46 | $11.66 | 82,070,550 |
| 2017-01-17 | $11.91 | $12.25 | $11.84 | $12.16 | $11.38 | 40,718,600 |
| 2017-01-16 | $11.90 | $11.99 | $11.63 | $11.96 | $11.19 | 52,796,530 |
| 2017-01-13 | $12.15 | $12.15 | $11.85 | $11.86 | $11.09 | 38,449,600 |
| 2017-01-12 | $12.19 | $12.26 | $12.12 | $12.21 | $11.42 | 39,859,540 |
| 2017-01-11 | $12.20 | $12.20 | $12.09 | $12.15 | $11.37 | 32,287,740 |
| 2017-01-10 | $12.18 | $12.28 | $12.07 | $12.20 | $11.41 | 55,564,060 |
| 2017-01-09 | $12.11 | $12.14 | $11.99 | $12.06 | $11.28 | 37,417,130 |
| 2017-01-06 | $12.29 | $12.43 | $12.16 | $12.19 | $11.40 | 45,889,480 |
| 2017-01-05 | $12.25 | $12.39 | $12.15 | $12.29 | $11.50 | 62,331,430 |
| 2017-01-04 | $12.14 | $12.17 | $12.00 | $12.14 | $11.36 | 33,668,380 |
| 2017-01-03 | $12.04 | $12.14 | $12.02 | $12.12 | $11.34 | 26,741,100 |
| 2017-01-02 | $12.09 | $12.09 | $12.09 | $12.09 | $11.31 | 0 |
| 2016-12-30 | $12.33 | $12.40 | $12.06 | $12.09 | $11.31 | 42,394,470 |
| 2016-12-29 | $12.05 | $12.17 | $12.03 | $12.09 | $11.31 | 50,672,340 |
| 2016-12-28 | $11.85 | $12.02 | $11.84 | $11.93 | $11.16 | 40,614,950 |
| 2016-12-27 | $11.70 | $11.87 | $11.65 | $11.84 | $11.08 | 35,734,780 |
| 2016-12-26 | $11.86 | $11.87 | $11.50 | $11.74 | $10.98 | 43,491,260 |
| 2016-12-23 | $11.98 | $12.03 | $11.89 | $11.90 | $11.13 | 25,576,100 |
| 2016-12-22 | $12.00 | $12.01 | $11.91 | $11.96 | $11.19 | 26,597,650 |
| 2016-12-21 | $11.84 | $12.07 | $11.83 | $12.06 | $11.28 | 42,215,840 |
| 2016-12-20 | $12.00 | $12.01 | $11.83 | $11.90 | $11.13 | 31,469,300 |
| 2016-12-19 | $11.98 | $12.05 | $11.89 | $12.03 | $11.25 | 40,157,710 |
| 2016-12-16 | $11.92 | $11.98 | $11.75 | $11.95 | $11.18 | 56,404,120 |
| 2016-12-15 | $12.00 | $12.16 | $11.91 | $12.08 | $11.30 | 70,113,660 |
| 2016-12-14 | $12.00 | $12.50 | $11.98 | $12.46 | $11.66 | 89,334,860 |
| 2016-12-13 | $12.23 | $12.31 | $11.72 | $12.06 | $11.28 | 55,097,930 |
| 2016-12-12 | $12.36 | $12.65 | $12.07 | $12.21 | $11.42 | 64,530,090 |
| 2016-12-09 | $12.45 | $12.65 | $12.33 | $12.55 | $11.74 | 54,775,660 |
| 2016-12-08 | $12.55 | $12.70 | $12.50 | $12.59 | $11.78 | 55,181,340 |
| 2016-12-07 | $12.47 | $12.50 | $12.29 | $12.47 | $11.67 | 58,243,330 |
| 2016-12-06 | $12.66 | $12.77 | $12.45 | $12.50 | $11.69 | 69,550,830 |
| 2016-12-05 | $13.26 | $13.26 | $12.63 | $12.70 | $11.88 | 108,841,680 |
| 2016-12-02 | $13.10 | $13.53 | $13.05 | $13.28 | $12.42 | 174,545,130 |
| 2016-12-01 | $12.80 | $13.19 | $12.72 | $13.18 | $12.33 | 97,814,420 |
| 2016-11-30 | $12.90 | $13.10 | $12.80 | $12.94 | $12.10 | 64,335,610 |
| 2016-11-29 | $13.00 | $13.15 | $12.83 | $13.00 | $12.16 | 84,452,090 |
| 2016-11-28 | $12.90 | $13.13 | $12.82 | $13.04 | $12.20 | 104,348,070 |
| 2016-11-25 | $12.85 | $12.90 | $12.54 | $12.72 | $11.90 | 81,495,370 |
| 2016-11-24 | $12.83 | $13.08 | $12.81 | $12.97 | $12.13 | 86,413,500 |
| 2016-11-23 | $13.09 | $13.33 | $13.02 | $13.25 | $12.39 | 79,225,360 |
| 2016-11-22 | $13.13 | $13.16 | $13.02 | $13.13 | $12.28 | 68,300,460 |
| 2016-11-21 | $12.85 | $13.10 | $12.84 | $13.09 | $12.25 | 65,563,610 |
| 2016-11-18 | $13.13 | $13.14 | $12.79 | $12.88 | $12.05 | 101,629,880 |
| 2016-11-17 | $13.24 | $13.37 | $13.17 | $13.28 | $12.42 | 52,939,130 |
| 2016-11-16 | $13.35 | $13.47 | $13.13 | $13.32 | $12.46 | 86,446,050 |
| 2016-11-15 | $13.37 | $13.63 | $13.31 | $13.38 | $12.52 | 112,949,700 |
| 2016-11-14 | $13.00 | $13.38 | $12.92 | $13.29 | $12.43 | 145,284,660 |
| 2016-11-11 | $13.66 | $13.77 | $13.31 | $13.71 | $12.83 | 148,742,010 |
| 2016-11-10 | $13.72 | $14.14 | $13.64 | $13.92 | $13.02 | 194,053,540 |
| 2016-11-09 | $13.14 | $14.67 | $13.10 | $14.67 | $13.72 | 320,215,650 |
| 2016-11-08 | $13.03 | $13.37 | $13.03 | $13.34 | $12.48 | 85,748,200 |
| 2016-11-07 | $13.25 | $13.39 | $13.01 | $13.28 | $12.42 | 99,541,320 |
| 2016-11-04 | $13.56 | $13.84 | $13.45 | $13.59 | $12.71 | 87,371,540 |
| 2016-11-03 | $13.79 | $13.94 | $13.45 | $13.70 | $12.82 | 155,398,260 |
| 2016-11-02 | $12.91 | $13.88 | $12.81 | $13.71 | $12.83 | 191,067,860 |
| 2016-11-01 | $12.45 | $12.75 | $12.36 | $12.69 | $11.87 | 62,459,200 |
| 2016-10-31 | $12.35 | $12.57 | $12.20 | $12.46 | $11.66 | 0 |
| 2016-10-28 | $12.30 | $12.43 | $12.15 | $12.17 | $11.38 | 32,372,440 |
| 2016-10-27 | $12.20 | $12.33 | $12.20 | $12.26 | $11.47 | 28,347,170 |
| 2016-10-26 | $12.46 | $12.60 | $12.28 | $12.39 | $11.59 | 59,434,580 |
| 2016-10-25 | $12.16 | $12.43 | $12.10 | $12.39 | $11.59 | 65,583,240 |
| 2016-10-24 | $12.10 | $12.20 | $11.92 | $12.19 | $11.40 | 51,460,060 |
| 2016-10-21 | $12.20 | $12.23 | $12.00 | $12.16 | $11.38 | 36,485,090 |
| 2016-10-20 | $12.40 | $12.45 | $12.23 | $12.29 | $11.50 | 34,529,060 |
| 2016-10-19 | $12.30 | $12.48 | $12.16 | $12.27 | $11.48 | 53,713,450 |
| 2016-10-18 | $12.03 | $12.29 | $12.00 | $12.25 | $11.46 | 54,149,550 |
| 2016-10-17 | $11.80 | $12.35 | $11.75 | $12.18 | $11.39 | 68,502,080 |
| 2016-10-14 | $11.89 | $11.89 | $11.70 | $11.80 | $11.04 | 30,918,100 |
| 2016-10-13 | $11.85 | $12.05 | $11.82 | $11.89 | $11.12 | 34,683,010 |
| 2016-10-12 | $11.88 | $11.94 | $11.82 | $11.86 | $11.09 | 25,933,250 |
| 2016-10-11 | $11.68 | $12.05 | $11.64 | $12.00 | $11.23 | 61,201,180 |
| 2016-10-10 | $11.45 | $11.79 | $11.44 | $11.78 | $11.02 | 62,881,790 |
| 2016-10-07 | $12.13 | $12.13 | $12.13 | $12.13 | $11.35 | 0 |
| 2016-10-06 | $12.13 | $12.13 | $12.13 | $12.13 | $11.35 | 0 |
| 2016-10-05 | $12.13 | $12.13 | $12.13 | $12.13 | $11.35 | 0 |
| 2016-10-04 | $12.13 | $12.13 | $12.13 | $12.13 | $11.35 | 0 |
| 2016-10-03 | $12.13 | $12.13 | $12.13 | $12.13 | $11.35 | 0 |
| 2016-09-30 | $12.00 | $12.14 | $12.00 | $12.13 | $11.35 | 29,527,840 |
| 2016-09-29 | $12.00 | $12.07 | $11.93 | $12.01 | $11.23 | 27,511,030 |
| 2016-09-28 | $12.10 | $12.14 | $11.95 | $12.02 | $11.24 | 28,901,680 |
| 2016-09-27 | $12.07 | $12.29 | $12.07 | $12.24 | $11.45 | 26,945,110 |
| 2016-09-26 | $12.58 | $12.58 | $12.02 | $12.10 | $11.32 | 41,023,320 |
| 2016-09-23 | $12.76 | $12.80 | $12.50 | $12.59 | $11.78 | 32,971,010 |
| 2016-09-22 | $12.84 | $12.86 | $12.66 | $12.71 | $11.89 | 64,649,800 |
| 2016-09-21 | $12.40 | $12.65 | $12.34 | $12.63 | $11.81 | 52,608,670 |
| 2016-09-20 | $12.41 | $12.50 | $12.34 | $12.40 | $11.60 | 27,672,220 |
| 2016-09-19 | $12.28 | $12.49 | $12.26 | $12.42 | $11.62 | 28,564,380 |
| 2016-09-16 | $12.47 | $12.47 | $12.47 | $12.47 | $11.67 | 0 |
| 2016-09-15 | $12.47 | $12.47 | $12.47 | $12.47 | $11.67 | 0 |
| 2016-09-14 | $12.10 | $12.60 | $11.92 | $12.47 | $11.67 | 60,369,960 |
| 2016-09-13 | $12.35 | $12.44 | $12.21 | $12.27 | $11.48 | 36,033,700 |
| 2016-09-12 | $12.83 | $12.83 | $12.25 | $12.31 | $11.52 | 74,937,500 |
| 2016-09-09 | $13.13 | $13.20 | $13.00 | $13.07 | $12.23 | 45,561,180 |
| 2016-09-08 | $13.30 | $13.41 | $13.15 | $13.30 | $12.44 | 38,998,420 |
| 2016-09-07 | $13.52 | $13.65 | $13.36 | $13.42 | $12.55 | 86,631,100 |
| 2016-09-06 | $13.20 | $13.25 | $12.98 | $13.19 | $12.34 | 42,390,680 |
| 2016-09-05 | $13.32 | $13.43 | $13.11 | $13.24 | $12.39 | 47,555,610 |
| 2016-09-02 | $13.34 | $13.48 | $13.02 | $13.12 | $12.27 | 58,398,940 |
| 2016-09-01 | $13.25 | $13.54 | $13.21 | $13.27 | $12.41 | 55,211,290 |
| 2016-08-31 | $13.00 | $13.29 | $12.97 | $13.28 | $12.42 | 48,778,750 |
| 2016-08-30 | $13.21 | $13.36 | $13.10 | $13.15 | $12.30 | 46,126,330 |
| 2016-08-29 | $13.09 | $13.23 | $13.01 | $13.11 | $12.26 | 43,165,650 |
| 2016-08-26 | $13.21 | $13.39 | $13.16 | $13.27 | $12.41 | 31,310,860 |
| 2016-08-25 | $13.00 | $13.28 | $12.92 | $13.25 | $12.39 | 43,441,600 |
| 2016-08-24 | $13.55 | $13.56 | $13.38 | $13.42 | $12.55 | 31,457,570 |
| 2016-08-23 | $13.32 | $13.59 | $13.31 | $13.52 | $12.65 | 45,277,670 |
| 2016-08-22 | $13.33 | $13.44 | $13.24 | $13.41 | $12.54 | 47,132,270 |
| 2016-08-19 | $13.60 | $13.67 | $13.49 | $13.57 | $12.69 | 50,423,760 |
| 2016-08-18 | $14.00 | $14.10 | $13.73 | $13.78 | $12.89 | 68,697,830 |
| 2016-08-17 | $14.00 | $14.00 | $13.72 | $13.83 | $12.94 | 87,024,430 |
| 2016-08-16 | $14.00 | $14.38 | $13.88 | $14.19 | $13.27 | 131,600,710 |
| 2016-08-15 | $13.70 | $14.00 | $13.60 | $13.94 | $13.04 | 80,884,540 |
| 2016-08-12 | $13.51 | $13.76 | $13.47 | $13.74 | $12.85 | 48,568,580 |
| 2016-08-11 | $13.57 | $13.79 | $13.57 | $13.63 | $12.75 | 71,801,170 |
| 2016-08-10 | $13.50 | $14.14 | $13.47 | $14.03 | $13.12 | 145,813,350 |
| 2016-08-09 | $13.36 | $13.43 | $13.29 | $13.36 | $12.50 | 59,665,650 |
| 2016-08-08 | $13.69 | $13.80 | $13.22 | $13.36 | $12.50 | 126,810,300 |
| 2016-08-05 | $14.24 | $14.35 | $14.03 | $14.28 | $13.36 | 59,496,120 |
| 2016-08-04 | $14.05 | $14.30 | $13.98 | $14.17 | $13.26 | 67,475,860 |
| 2016-08-03 | $14.58 | $14.65 | $14.28 | $14.44 | $13.51 | 78,616,670 |
| 2016-08-02 | $14.02 | $14.39 | $13.88 | $14.27 | $13.35 | 61,548,760 |
| 2016-08-01 | $14.60 | $14.70 | $14.18 | $14.24 | $13.32 | 85,967,870 |
| 2016-07-29 | $14.51 | $14.68 | $14.05 | $14.18 | $13.26 | 86,922,870 |
| 2016-07-28 | $14.60 | $14.90 | $14.31 | $14.68 | $13.73 | 154,641,870 |
| 2016-07-27 | $14.24 | $14.50 | $13.51 | $14.29 | $13.37 | 143,031,850 |
| 2016-07-26 | $13.94 | $14.55 | $13.90 | $14.36 | $13.43 | 132,828,310 |
| 2016-07-25 | $14.06 | $14.15 | $13.58 | $13.83 | $12.94 | 99,539,160 |
| 2016-07-22 | $14.80 | $14.83 | $14.07 | $14.25 | $13.33 | 108,237,820 |
| 2016-07-21 | $14.49 | $14.75 | $14.34 | $14.56 | $13.62 | 107,662,220 |
| 2016-07-20 | $15.75 | $15.77 | $14.78 | $14.87 | $13.91 | 183,820,940 |
| 2016-07-19 | $15.20 | $15.92 | $15.10 | $15.83 | $14.81 | 140,087,670 |
| 2016-07-18 | $15.26 | $15.79 | $14.95 | $15.43 | $14.43 | 129,876,260 |
| 2016-07-15 | $15.22 | $15.78 | $14.92 | $15.40 | $14.41 | 152,306,800 |
| 2016-07-14 | $15.60 | $15.95 | $15.20 | $15.27 | $14.28 | 135,571,090 |
| 2016-07-13 | $14.82 | $15.97 | $14.73 | $15.84 | $14.82 | 183,239,820 |
| 2016-07-12 | $15.05 | $15.56 | $14.90 | $15.45 | $14.45 | 171,604,230 |
| 2016-07-11 | $15.20 | $16.12 | $15.12 | $15.47 | $14.47 | 287,045,740 |
| 2016-07-08 | $14.42 | $15.09 | $14.34 | $14.65 | $13.70 | 229,677,170 |
| 2016-07-07 | $13.64 | $14.64 | $13.54 | $14.64 | $13.69 | 241,628,440 |
| 2016-07-06 | $12.42 | $13.31 | $12.42 | $13.31 | $12.45 | 181,087,320 |
| 2016-07-05 | $12.00 | $12.17 | $11.76 | $12.10 | $11.32 | 74,657,570 |
| 2016-07-04 | $11.78 | $12.49 | $11.72 | $12.08 | $11.30 | 118,628,520 |
| 2016-07-01 | $11.35 | $11.83 | $11.33 | $11.53 | $10.79 | 94,907,330 |
| 2016-06-30 | $11.29 | $11.42 | $11.22 | $11.24 | $10.51 | 52,004,540 |
| 2016-06-29 | $11.32 | $11.53 | $11.23 | $11.42 | $10.68 | 67,700,080 |
| 2016-06-28 | $11.45 | $11.66 | $11.27 | $11.42 | $10.68 | 83,651,810 |
| 2016-06-27 | $11.58 | $11.85 | $11.41 | $11.50 | $10.76 | 135,881,690 |
| 2016-06-24 | $10.74 | $11.58 | $10.47 | $11.58 | $10.83 | 227,704,430 |
| 2016-06-23 | $10.48 | $10.64 | $10.45 | $10.53 | $9.85 | 37,826,570 |
| 2016-06-22 | $10.28 | $10.66 | $10.23 | $10.54 | $9.86 | 53,713,610 |
| 2016-06-21 | $10.65 | $10.66 | $10.40 | $10.45 | $9.78 | 52,672,130 |
| 2016-06-20 | $10.89 | $10.89 | $10.50 | $10.68 | $9.99 | 52,714,090 |
| 2016-06-17 | $10.80 | $11.08 | $10.78 | $10.85 | $10.15 | 99,343,980 |
| 2016-06-16 | $10.83 | $11.48 | $10.70 | $11.30 | $10.57 | 139,157,160 |
| 2016-06-15 | $10.45 | $10.88 | $10.20 | $10.71 | $10.02 | 101,601,990 |
| 2016-06-14 | $10.40 | $10.59 | $10.18 | $10.37 | $9.70 | 64,275,490 |
| 2016-06-13 | $10.15 | $10.66 | $10.06 | $10.51 | $9.83 | 120,769,560 |
| 2016-06-10 | $9.95 | $9.95 | $9.95 | $9.95 | $9.31 | 0 |
| 2016-06-09 | $9.95 | $9.95 | $9.95 | $9.95 | $9.31 | 0 |
| 2016-06-08 | $9.85 | $10.00 | $9.85 | $9.95 | $9.31 | 37,180,990 |
| 2016-06-07 | $9.98 | $9.98 | $9.80 | $9.83 | $9.20 | 35,259,260 |
| 2016-06-06 | $9.95 | $10.15 | $9.89 | $9.99 | $9.35 | 81,062,450 |
| 2016-06-03 | $9.55 | $9.60 | $9.49 | $9.56 | $8.94 | 30,191,200 |
| 2016-06-02 | $9.55 | $9.67 | $9.46 | $9.63 | $9.01 | 38,324,360 |
| 2016-06-01 | $9.68 | $9.68 | $9.68 | $9.68 | $9.06 | 0 |
| 2016-05-31 | $9.48 | $9.69 | $9.42 | $9.68 | $9.06 | 38,278,610 |
| 2016-05-30 | $9.40 | $9.43 | $9.28 | $9.40 | $8.79 | 21,436,180 |
| 2016-05-27 | $9.54 | $9.64 | $9.48 | $9.56 | $8.94 | 18,919,560 |
| 2016-05-26 | $9.54 | $9.66 | $9.49 | $9.63 | $9.01 | 29,239,380 |
| 2016-05-25 | $9.45 | $9.59 | $9.39 | $9.45 | $8.84 | 25,117,070 |
| 2016-05-24 | $9.80 | $9.83 | $9.45 | $9.66 | $9.04 | 50,155,170 |
| 2016-05-23 | $10.59 | $10.59 | $10.59 | $10.59 | $9.91 | 0 |
| 2016-05-20 | $10.59 | $10.59 | $10.59 | $10.59 | $9.91 | 0 |
| 2016-05-19 | $10.59 | $10.59 | $10.59 | $10.59 | $9.91 | 0 |
| 2016-05-18 | $10.59 | $10.59 | $10.59 | $10.59 | $9.91 | 0 |
| 2016-05-17 | $10.59 | $10.59 | $10.59 | $10.59 | $9.91 | 0 |
| 2016-05-16 | $10.59 | $10.59 | $10.59 | $10.59 | $9.91 | 0 |
| 2016-05-13 | $10.24 | $10.60 | $10.08 | $10.59 | $9.91 | 46,679,480 |
| 2016-05-12 | $10.50 | $10.55 | $10.28 | $10.33 | $9.66 | 47,194,360 |
| 2016-05-11 | $10.64 | $10.81 | $10.40 | $10.69 | $10.00 | 55,641,040 |
| 2016-05-10 | $10.48 | $10.60 | $10.37 | $10.59 | $9.91 | 31,889,940 |
| 2016-05-09 | $11.30 | $11.30 | $10.72 | $10.80 | $10.10 | 39,578,070 |
| 2016-05-06 | $11.48 | $11.69 | $11.13 | $11.22 | $10.50 | 46,074,010 |
| 2016-05-05 | $11.45 | $11.77 | $11.45 | $11.57 | $10.82 | 40,670,500 |
| 2016-05-04 | $11.54 | $11.69 | $11.46 | $11.56 | $10.81 | 45,110,770 |
| 2016-05-03 | $11.68 | $11.98 | $11.59 | $11.78 | $11.02 | 74,113,220 |
| 2016-05-02 | $11.35 | $11.35 | $11.35 | $11.35 | $10.62 | 0 |
| 2016-04-29 | $11.39 | $11.65 | $11.29 | $11.35 | $10.62 | 65,118,650 |
| 2016-04-28 | $10.94 | $11.25 | $10.78 | $11.14 | $10.42 | 36,723,510 |
| 2016-04-27 | $10.84 | $11.19 | $10.78 | $11.10 | $10.38 | 38,517,160 |
| 2016-04-26 | $10.82 | $10.95 | $10.60 | $10.73 | $10.04 | 19,937,140 |
| 2016-04-25 | $10.79 | $10.95 | $10.53 | $10.82 | $10.12 | 32,171,360 |
| 2016-04-22 | $11.15 | $11.27 | $10.80 | $10.97 | $10.26 | 48,557,340 |
| 2016-04-21 | $10.90 | $11.65 | $10.85 | $11.51 | $10.77 | 71,406,260 |
| 2016-04-20 | $11.55 | $11.70 | $10.76 | $11.09 | $10.37 | 71,357,100 |
| 2016-04-19 | $11.11 | $11.38 | $10.98 | $11.36 | $10.63 | 34,542,210 |
| 2016-04-18 | $11.36 | $11.50 | $11.19 | $11.21 | $10.49 | 32,644,640 |
| 2016-04-15 | $11.20 | $11.45 | $11.20 | $11.34 | $10.61 | 34,689,110 |
| 2016-04-14 | $11.40 | $11.49 | $11.27 | $11.36 | $10.63 | 42,032,170 |
| 2016-04-13 | $11.46 | $11.73 | $11.35 | $11.64 | $10.89 | 74,302,150 |
| 2016-04-12 | $11.54 | $11.87 | $11.27 | $11.49 | $10.75 | 84,323,020 |
| 2016-04-11 | $11.26 | $11.77 | $11.00 | $11.45 | $10.71 | 100,602,440 |
| 2016-04-08 | $10.71 | $11.28 | $10.71 | $11.10 | $10.38 | 123,710,250 |
| 2016-04-07 | $10.65 | $10.76 | $10.58 | $10.63 | $9.94 | 35,560,390 |
| 2016-04-06 | $10.83 | $10.98 | $10.65 | $10.74 | $10.05 | 62,035,910 |
| 2016-04-05 | $10.63 | $10.90 | $10.45 | $10.84 | $10.14 | 56,755,510 |
| 2016-04-04 | $10.74 | $10.74 | $10.74 | $10.74 | $10.05 | 0 |
| 2016-04-01 | $10.72 | $10.89 | $10.60 | $10.74 | $10.05 | 45,904,000 |
| 2016-03-31 | $10.59 | $10.82 | $10.49 | $10.72 | $10.03 | 54,551,980 |
| 2016-03-30 | $10.80 | $10.85 | $10.56 | $10.67 | $9.98 | 48,156,050 |
| 2016-03-29 | $10.50 | $10.66 | $10.33 | $10.47 | $9.79 | 41,523,110 |
| 2016-03-28 | $10.30 | $10.65 | $10.27 | $10.57 | $9.89 | 38,608,780 |
| 2016-03-25 | $10.50 | $10.60 | $10.25 | $10.39 | $9.72 | 46,620,100 |
| 2016-03-24 | $10.70 | $10.79 | $10.52 | $10.56 | $9.88 | 73,106,330 |
| 2016-03-23 | $11.20 | $11.39 | $10.90 | $11.11 | $10.39 | 94,488,090 |
| 2016-03-22 | $10.84 | $11.47 | $10.78 | $11.45 | $10.71 | 123,190,970 |
| 2016-03-21 | $10.73 | $11.14 | $10.61 | $11.00 | $10.29 | 88,850,700 |
| 2016-03-18 | $10.87 | $11.05 | $10.76 | $10.86 | $10.16 | 89,026,860 |
| 2016-03-17 | $10.99 | $11.05 | $10.65 | $10.77 | $10.07 | 75,467,300 |
| 2016-03-16 | $10.38 | $10.85 | $10.32 | $10.70 | $10.01 | 88,601,980 |
| 2016-03-15 | $10.79 | $10.85 | $10.19 | $10.41 | $9.74 | 98,135,820 |
| 2016-03-14 | $10.76 | $11.30 | $10.72 | $11.13 | $10.41 | 78,282,170 |
| 2016-03-11 | $11.42 | $11.60 | $11.01 | $11.07 | $10.36 | 109,758,550 |
| 2016-03-10 | $11.05 | $11.34 | $10.70 | $11.01 | $10.30 | 92,448,020 |
| 2016-03-09 | $11.20 | $11.41 | $10.90 | $11.03 | $10.32 | 106,818,450 |
| 2016-03-08 | $12.08 | $12.40 | $11.41 | $11.79 | $11.03 | 150,208,210 |
| 2016-03-07 | $11.79 | $12.50 | $11.45 | $12.31 | $11.52 | 138,262,190 |
| 2016-03-04 | $12.00 | $12.20 | $11.65 | $11.67 | $10.92 | 165,412,350 |
| 2016-03-03 | $11.00 | $11.70 | $10.75 | $11.65 | $10.90 | 151,347,970 |
| 2016-03-02 | $10.62 | $11.16 | $10.50 | $11.09 | $10.37 | 120,412,820 |
| 2016-03-01 | $10.34 | $11.17 | $10.20 | $10.94 | $10.23 | 131,301,210 |
| 2016-02-29 | $10.06 | $10.65 | $9.75 | $10.20 | $9.54 | 86,276,900 |
| 2016-02-26 | $10.05 | $10.43 | $9.71 | $10.35 | $9.68 | 60,105,300 |
| 2016-02-25 | $10.55 | $10.93 | $9.90 | $10.03 | $9.38 | 107,623,980 |
| 2016-02-24 | $10.00 | $11.04 | $9.90 | $10.60 | $9.92 | 120,933,820 |
| 2016-02-23 | $9.83 | $10.25 | $9.66 | $10.12 | $9.47 | 65,094,870 |
| 2016-02-22 | $9.79 | $9.91 | $9.69 | $9.86 | $9.22 | 36,315,470 |
| 2016-02-19 | $10.08 | $10.08 | $9.58 | $9.75 | $9.12 | 43,140,130 |
| 2016-02-18 | $9.96 | $10.15 | $9.81 | $9.84 | $9.20 | 41,650,530 |
| 2016-02-17 | $9.84 | $10.12 | $9.76 | $10.02 | $9.37 | 56,917,330 |
| 2016-02-16 | $9.99 | $10.38 | $9.64 | $10.16 | $9.50 | 87,473,350 |
| 2016-02-15 | $10.04 | $10.04 | $9.86 | $10.04 | $9.39 | 55,593,000 |
| 2016-02-12 | $9.13 | $9.13 | $9.13 | $9.13 | $8.54 | 0 |
| 2016-02-11 | $9.13 | $9.13 | $9.13 | $9.13 | $8.54 | 0 |
| 2016-02-10 | $9.13 | $9.13 | $9.13 | $9.13 | $8.54 | 0 |
| 2016-02-09 | $9.13 | $9.13 | $9.13 | $9.13 | $8.54 | 0 |
| 2016-02-08 | $9.13 | $9.13 | $9.13 | $9.13 | $8.54 | 0 |
| 2016-02-05 | $8.82 | $9.36 | $8.82 | $9.13 | $8.54 | 62,134,350 |
| 2016-02-04 | $8.81 | $8.99 | $8.54 | $8.59 | $8.04 | 31,615,000 |
| 2016-02-03 | $8.31 | $8.60 | $8.21 | $8.53 | $7.98 | 23,027,320 |
| 2016-02-02 | $8.30 | $8.52 | $8.21 | $8.37 | $7.83 | 18,829,080 |
| 2016-02-01 | $8.06 | $8.48 | $8.04 | $8.22 | $7.69 | 30,676,990 |
| 2016-01-29 | $7.80 | $8.12 | $7.80 | $8.05 | $7.53 | 17,537,960 |
| 2016-01-28 | $8.35 | $8.44 | $7.81 | $7.84 | $7.33 | 24,646,060 |
| 2016-01-27 | $8.65 | $8.66 | $8.24 | $8.42 | $7.88 | 28,427,310 |
| 2016-01-26 | $8.85 | $8.96 | $8.39 | $8.66 | $8.10 | 36,013,810 |
| 2016-01-25 | $8.77 | $8.84 | $8.68 | $8.80 | $8.23 | 16,852,780 |
| 2016-01-22 | $8.80 | $8.82 | $8.50 | $8.71 | $8.15 | 28,975,100 |
| 2016-01-21 | $9.01 | $9.26 | $8.82 | $8.83 | $8.26 | 38,651,420 |
| 2016-01-20 | $8.88 | $9.28 | $8.80 | $8.99 | $8.41 | 35,840,150 |
| 2016-01-19 | $8.70 | $8.95 | $8.63 | $8.91 | $8.33 | 24,832,760 |
| 2016-01-18 | $8.63 | $8.90 | $8.50 | $8.73 | $8.17 | 21,473,320 |
| 2016-01-15 | $8.93 | $9.01 | $8.53 | $8.69 | $8.13 | 38,863,880 |
| 2016-01-14 | $8.88 | $9.19 | $8.74 | $9.12 | $8.53 | 37,909,770 |
| 2016-01-13 | $9.48 | $9.48 | $8.99 | $9.02 | $8.44 | 63,078,110 |
| 2016-01-12 | $10.02 | $10.19 | $9.38 | $9.45 | $8.84 | 87,233,230 |
| 2016-01-11 | $10.20 | $10.80 | $10.10 | $10.42 | $9.75 | 157,376,300 |
| 2016-01-08 | $10.12 | $10.55 | $9.77 | $10.44 | $9.77 | 126,587,510 |
| 2016-01-07 | $10.25 | $10.37 | $9.53 | $9.63 | $9.01 | 22,512,340 |
| 2016-01-06 | $9.60 | $10.37 | $9.51 | $10.19 | $9.53 | 75,409,690 |
| 2016-01-05 | $9.31 | $9.79 | $9.30 | $9.69 | $9.06 | 49,046,250 |
| 2016-01-04 | $9.89 | $10.02 | $9.21 | $9.36 | $8.76 | 27,017,480 |
| 2016-01-01 | $9.93 | $9.93 | $9.93 | $9.93 | $9.29 | 0 |
| 2015-12-31 | $10.00 | $10.03 | $9.92 | $9.93 | $9.29 | 17,027,230 |
| 2015-12-30 | $10.12 | $10.12 | $9.96 | $10.06 | $9.41 | 28,395,170 |
| 2015-12-29 | $9.82 | $10.13 | $9.81 | $10.11 | $9.46 | 39,515,310 |
| 2015-12-28 | $9.98 | $10.03 | $9.82 | $9.84 | $9.20 | 32,291,520 |
| 2015-12-25 | $10.10 | $10.10 | $9.93 | $9.99 | $9.35 | 17,699,170 |
| 2015-12-24 | $9.98 | $10.08 | $9.91 | $10.04 | $9.39 | 23,276,990 |
| 2015-12-23 | $10.12 | $10.14 | $9.98 | $10.00 | $9.35 | 33,195,520 |
| 2015-12-22 | $10.15 | $10.25 | $10.07 | $10.14 | $9.49 | 33,065,700 |
| 2015-12-21 | $10.09 | $10.14 | $9.96 | $10.08 | $9.43 | 36,637,720 |
| 2015-12-18 | $10.00 | $10.05 | $9.89 | $10.01 | $9.36 | 51,604,600 |
| 2015-12-17 | $10.39 | $10.43 | $9.97 | $10.17 | $9.51 | 66,203,330 |
| 2015-12-16 | $10.14 | $10.37 | $10.06 | $10.24 | $9.58 | 40,748,730 |
| 2015-12-15 | $10.20 | $10.35 | $10.05 | $10.14 | $9.49 | 50,845,390 |
| 2015-12-14 | $9.53 | $10.47 | $9.53 | $10.37 | $9.70 | 104,055,450 |
| 2015-12-11 | $9.30 | $9.75 | $9.26 | $9.63 | $9.01 | 40,376,140 |
| 2015-12-10 | $9.48 | $9.51 | $9.41 | $9.41 | $8.80 | 16,659,450 |
| 2015-12-09 | $9.33 | $9.76 | $9.33 | $9.53 | $8.91 | 26,281,490 |
| 2015-12-08 | $9.50 | $9.61 | $9.30 | $9.42 | $8.81 | 26,829,970 |
| 2015-12-07 | $9.72 | $9.82 | $9.60 | $9.69 | $9.06 | 36,643,740 |
| 2015-12-04 | $9.56 | $9.75 | $9.43 | $9.50 | $8.89 | 32,429,150 |
| 2015-12-03 | $9.35 | $9.48 | $9.30 | $9.48 | $8.87 | 22,108,400 |
| 2015-12-02 | $9.30 | $9.48 | $9.18 | $9.47 | $8.86 | 25,712,100 |
| 2015-12-01 | $9.18 | $9.39 | $9.13 | $9.30 | $8.70 | 21,204,850 |
| 2015-11-30 | $9.28 | $9.34 | $8.85 | $9.16 | $8.57 | 36,232,360 |
| 2015-11-27 | $9.94 | $9.94 | $9.19 | $9.31 | $8.71 | 50,747,450 |
| 2015-11-26 | $9.93 | $10.14 | $9.86 | $9.97 | $9.33 | 47,414,770 |
| 2015-11-25 | $10.00 | $10.20 | $9.96 | $10.08 | $9.43 | 67,758,230 |
| 2015-11-24 | $9.84 | $9.89 | $9.62 | $9.79 | $9.16 | 26,649,700 |
| 2015-11-23 | $10.00 | $10.06 | $9.83 | $9.86 | $9.22 | 32,537,640 |
| 2015-11-20 | $10.10 | $10.14 | $9.98 | $10.05 | $9.40 | 35,899,780 |
| 2015-11-19 | $10.01 | $10.08 | $9.92 | $10.06 | $9.41 | 31,015,350 |
| 2015-11-18 | $9.92 | $10.00 | $9.88 | $9.96 | $9.32 | 27,828,230 |
| 2015-11-17 | $10.10 | $10.20 | $10.00 | $10.02 | $9.37 | 62,166,320 |
| 2015-11-16 | $10.08 | $10.30 | $10.05 | $10.29 | $9.63 | 70,770,510 |
| 2015-11-13 | $9.90 | $9.96 | $9.76 | $9.84 | $9.20 | 37,139,290 |
| 2015-11-12 | $10.24 | $10.36 | $9.98 | $10.08 | $9.43 | 50,843,270 |
| 2015-11-11 | $10.35 | $10.40 | $10.10 | $10.22 | $9.56 | 73,524,080 |
| 2015-11-10 | $10.01 | $10.85 | $9.96 | $10.52 | $9.84 | 110,431,010 |
| 2015-11-09 | $9.91 | $10.10 | $9.81 | $10.02 | $9.37 | 62,162,900 |
| 2015-11-06 | $9.93 | $10.15 | $9.80 | $10.13 | $9.48 | 69,433,410 |
| 2015-11-05 | $9.64 | $10.03 | $9.63 | $9.92 | $9.28 | 71,048,200 |
| 2015-11-04 | $9.38 | $9.75 | $9.33 | $9.71 | $9.08 | 40,144,530 |
| 2015-11-03 | $9.40 | $9.50 | $9.37 | $9.44 | $8.83 | 18,450,160 |
| 2015-11-02 | $9.50 | $9.61 | $9.38 | $9.40 | $8.79 | 25,798,030 |
| 2015-10-30 | $9.71 | $9.77 | $9.50 | $9.64 | $9.02 | 32,291,210 |
| 2015-10-29 | $9.84 | $9.91 | $9.73 | $9.81 | $9.18 | 36,789,190 |
| 2015-10-28 | $9.80 | $10.17 | $9.72 | $9.97 | $9.33 | 56,924,950 |
| 2015-10-27 | $9.82 | $9.90 | $9.50 | $9.85 | $9.21 | 33,921,950 |
| 2015-10-26 | $10.00 | $10.15 | $9.87 | $9.95 | $9.31 | 53,619,950 |
| 2015-10-23 | $9.70 | $9.98 | $9.62 | $9.95 | $9.31 | 42,357,560 |
| 2015-10-22 | $9.42 | $9.72 | $9.41 | $9.70 | $9.07 | 41,010,280 |
| 2015-10-21 | $10.01 | $10.22 | $9.56 | $9.58 | $8.96 | 73,088,790 |
| 2015-10-20 | $9.93 | $10.00 | $9.80 | $10.00 | $9.35 | 37,787,190 |
| 2015-10-19 | $10.08 | $10.09 | $9.85 | $9.97 | $9.33 | 41,488,210 |
| 2015-10-16 | $10.15 | $10.15 | $9.86 | $10.08 | $9.43 | 52,426,570 |
| 2015-10-15 | $10.10 | $10.23 | $9.93 | $10.13 | $9.48 | 53,331,540 |
| 2015-10-14 | $9.98 | $10.32 | $9.83 | $9.88 | $9.24 | 61,205,990 |
| 2015-10-13 | $9.79 | $9.96 | $9.68 | $9.83 | $9.20 | 56,877,970 |
| 2015-10-12 | $9.41 | $10.24 | $9.35 | $10.01 | $9.36 | 99,130,780 |
| 2015-10-09 | $8.99 | $9.63 | $8.94 | $9.41 | $8.80 | 70,601,030 |
| 2015-10-08 | $9.19 | $9.20 | $8.94 | $9.04 | $8.46 | 46,032,830 |
| 2015-10-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.19 | 0 |
| 2015-10-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.19 | 0 |
| 2015-10-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.19 | 0 |
| 2015-10-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.19 | 0 |
| 2015-10-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.19 | 0 |
| 2015-09-30 | $8.63 | $8.83 | $8.63 | $8.75 | $8.19 | 19,146,880 |
| 2015-09-29 | $8.62 | $8.76 | $8.58 | $8.67 | $8.11 | 25,023,090 |
| 2015-09-28 | $8.83 | $9.02 | $8.52 | $8.89 | $8.32 | 38,278,800 |
| 2015-09-25 | $9.22 | $9.37 | $8.79 | $9.00 | $8.42 | 75,232,450 |
| 2015-09-24 | $8.75 | $8.96 | $8.68 | $8.95 | $8.37 | 33,713,580 |
| 2015-09-23 | $8.79 | $8.85 | $8.57 | $8.65 | $8.09 | 36,834,040 |
| 2015-09-22 | $8.96 | $9.10 | $8.85 | $8.97 | $8.39 | 42,623,370 |
| 2015-09-21 | $8.80 | $8.97 | $8.77 | $8.96 | $8.38 | 29,572,260 |
| 2015-09-18 | $8.95 | $8.98 | $8.67 | $8.76 | $8.19 | 30,229,350 |
| 2015-09-17 | $8.90 | $9.13 | $8.73 | $8.75 | $8.19 | 47,849,800 |
| 2015-09-16 | $8.24 | $8.94 | $8.15 | $8.84 | $8.27 | 38,115,410 |
| 2015-09-15 | $8.55 | $8.69 | $8.20 | $8.22 | $7.69 | 35,798,130 |
| 2015-09-14 | $9.05 | $9.28 | $8.30 | $8.88 | $8.31 | 69,327,430 |
| 2015-09-11 | $9.00 | $9.19 | $8.90 | $9.01 | $8.43 | 29,664,360 |
| 2015-09-10 | $9.00 | $9.14 | $8.91 | $8.97 | $8.39 | 47,589,090 |
| 2015-09-09 | $8.97 | $9.30 | $8.94 | $9.26 | $8.66 | 62,317,950 |
| 2015-09-08 | $8.65 | $8.98 | $8.59 | $8.93 | $8.35 | 34,407,550 |
| 2015-09-07 | $8.63 | $9.02 | $8.60 | $8.67 | $8.11 | 41,488,880 |
| 2015-09-04 | $8.63 | $8.63 | $8.63 | $8.63 | $8.07 | 0 |
| 2015-09-03 | $8.63 | $8.63 | $8.63 | $8.63 | $8.07 | 0 |
| 2015-09-02 | $8.86 | $9.19 | $8.61 | $8.63 | $8.07 | 59,493,540 |
| 2015-09-01 | $8.93 | $9.40 | $8.65 | $9.30 | $8.70 | 101,463,090 |
| 2015-08-31 | $8.90 | $9.14 | $8.60 | $9.09 | $8.50 | 71,459,790 |
| 2015-08-28 | $8.64 | $9.12 | $8.47 | $9.10 | $8.51 | 98,291,860 |
Zhongjin Gold Company Ltd (600489) News Headlines
Recent Zhongjin Gold Company Ltd (600489) News
Similar Companies to Zhongjin Gold Company Ltd (600489) 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 | -- | -- | -- |