Shen Ma Industry CompanyLtd (600810) Exchange: SHG
Data as of Aug. 27, 2025
$9.57 ($0.23) 2.46%
Shen Ma Industry CompanyLtd - Daily Information
Click for more stock information on Shen Ma Industry CompanyLtd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $9.33 |
| Previous Close | $9.57 |
| High | $9.67 |
| Low | $9.25 |
| Adjusted Open | $9.33 |
| Previous Adjusted Close | $9.57 |
| Adjusted High | $9.67 |
| Adjusted Low | $9.25 |
About Shen Ma Industry CompanyLtd (600810)
Shen Ma Industry Co. Ltd is principally engaged in manufacture and distribution of chemical fibers and chlor-alkali products. The Company provides nylon 66 industrial fibers, nylon 66 gum-dipped curtain cloths, caustic soda and polyvinyl chloride (PVC) resins, among others. The Company distributes its products in domestic and overseas markets. Through its subsidiaries and affiliates, the Company is involved in manufacture and distribution of chemical fibers and chlor-alkali products.
Invest in Shen Ma Industry CompanyLtd (600810)
Historical Stock Data for Shen Ma Industry CompanyLtd (600810)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $9.33 | $9.67 | $9.25 | $9.57 | $9.57 | 22,769,800 |
| 2025-08-25 | $9.38 | $9.42 | $9.25 | $9.34 | $9.34 | 14,108,600 |
| 2025-08-22 | $9.31 | $9.38 | $9.25 | $9.34 | $9.34 | 10,530,390 |
| 2025-08-21 | $9.40 | $9.44 | $9.27 | $9.30 | $9.30 | 13,056,910 |
| 2025-08-20 | $9.34 | $9.45 | $9.26 | $9.40 | $9.40 | 10,369,080 |
| 2025-08-19 | $9.46 | $9.48 | $9.29 | $9.34 | $9.34 | 12,343,990 |
| 2025-08-18 | $9.77 | $9.79 | $9.44 | $9.48 | $9.48 | 21,080,370 |
| 2025-08-15 | $9.41 | $9.85 | $9.41 | $9.63 | $9.63 | 17,854,200 |
| 2025-08-14 | $9.67 | $9.76 | $9.38 | $9.43 | $9.43 | 14,699,440 |
| 2025-08-13 | $9.69 | $9.74 | $9.54 | $9.67 | $9.67 | 12,395,890 |
| 2025-08-12 | $9.82 | $9.89 | $9.66 | $9.67 | $9.67 | 13,206,850 |
| 2025-08-11 | $9.66 | $9.89 | $9.64 | $9.87 | $9.87 | 19,116,930 |
| 2025-08-08 | $9.68 | $9.78 | $9.58 | $9.69 | $9.69 | 14,644,270 |
| 2025-08-07 | $9.70 | $9.80 | $9.58 | $9.72 | $9.72 | 18,654,730 |
| 2025-08-06 | $9.51 | $9.73 | $9.46 | $9.70 | $9.70 | 22,465,430 |
| 2025-08-05 | $9.19 | $9.79 | $9.19 | $9.53 | $9.53 | 27,787,280 |
| 2025-08-04 | $8.97 | $9.25 | $8.95 | $9.23 | $9.23 | 12,280,130 |
| 2025-08-01 | $8.98 | $9.23 | $8.94 | $9.04 | $9.04 | 16,554,360 |
| 2025-07-31 | $9.07 | $9.24 | $8.83 | $8.87 | $8.87 | 11,732,120 |
| 2025-07-30 | $8.99 | $9.33 | $8.93 | $9.08 | $9.08 | 12,172,750 |
| 2025-07-29 | $9.10 | $9.11 | $8.83 | $8.99 | $8.99 | 12,365,050 |
| 2025-07-28 | $9.21 | $9.23 | $9.05 | $9.12 | $9.12 | 7,811,500 |
| 2025-07-25 | $9.24 | $9.34 | $9.16 | $9.23 | $9.23 | 8,485,130 |
| 2025-07-24 | $9.12 | $9.33 | $9.05 | $9.24 | $9.24 | 10,948,340 |
| 2025-07-23 | $9.27 | $9.27 | $9.06 | $9.08 | $9.08 | 8,993,680 |
| 2025-07-22 | $9.23 | $9.30 | $9.05 | $9.25 | $9.25 | 10,360,190 |
| 2025-07-21 | $9.06 | $9.35 | $9.05 | $9.24 | $9.24 | 10,471,520 |
| 2025-07-18 | $9.02 | $9.08 | $8.96 | $9.06 | $9.06 | 6,951,620 |
| 2025-07-17 | $8.95 | $9.03 | $8.94 | $8.99 | $8.99 | 5,768,980 |
| 2025-07-16 | $8.96 | $9.07 | $8.92 | $8.99 | $8.99 | 7,825,670 |
| 2025-07-15 | $9.09 | $9.10 | $8.91 | $8.96 | $8.96 | 11,007,620 |
| 2025-07-14 | $9.20 | $9.28 | $9.13 | $9.15 | $9.15 | 9,124,580 |
| 2025-07-11 | $9.31 | $9.33 | $9.17 | $9.20 | $9.20 | 7,717,740 |
| 2025-07-10 | $9.25 | $9.34 | $9.15 | $9.31 | $9.31 | 11,114,680 |
| 2025-07-09 | $9.52 | $9.58 | $9.28 | $9.29 | $9.29 | 14,433,730 |
| 2025-07-08 | $9.50 | $9.67 | $9.45 | $9.51 | $9.51 | 12,583,370 |
| 2025-07-07 | $9.22 | $9.68 | $9.19 | $9.54 | $9.54 | 20,101,220 |
| 2025-07-04 | $9.42 | $9.49 | $9.20 | $9.23 | $9.23 | 13,091,270 |
| 2025-07-03 | $9.26 | $9.54 | $9.25 | $9.44 | $9.44 | 16,824,540 |
| 2025-07-02 | $9.26 | $9.42 | $9.24 | $9.30 | $9.30 | 10,760,350 |
| 2025-06-30 | $9.45 | $9.48 | $9.28 | $9.37 | $9.37 | 21,391,780 |
| 2025-06-27 | $9.15 | $9.69 | $9.14 | $9.55 | $9.55 | 32,115,430 |
| 2025-06-26 | $9.10 | $9.39 | $9.06 | $9.12 | $9.12 | 18,744,600 |
| 2025-06-25 | $8.89 | $9.20 | $8.84 | $9.12 | $9.12 | 15,957,510 |
| 2025-06-24 | $8.86 | $9.09 | $8.86 | $8.91 | $8.91 | 13,384,080 |
| 2025-06-23 | $8.49 | $8.98 | $8.41 | $8.91 | $8.91 | 15,981,740 |
| 2025-06-20 | $8.70 | $8.75 | $8.53 | $8.55 | $8.55 | 8,730,180 |
| 2025-06-19 | $8.86 | $8.91 | $8.67 | $8.71 | $8.71 | 13,662,180 |
| 2025-06-18 | $8.48 | $8.94 | $8.45 | $8.81 | $8.81 | 19,355,400 |
| 2025-06-17 | $8.42 | $8.49 | $8.31 | $8.46 | $8.46 | 9,316,030 |
| 2025-06-13 | $8.68 | $8.75 | $8.45 | $8.46 | $8.46 | 12,815,020 |
| 2025-06-12 | $8.83 | $8.87 | $8.66 | $8.77 | $8.77 | 9,370,300 |
| 2025-06-11 | $8.82 | $8.89 | $8.79 | $8.87 | $8.87 | 9,113,290 |
| 2025-06-10 | $9.15 | $9.16 | $8.74 | $8.84 | $8.84 | 21,803,810 |
| 2025-06-09 | $9.15 | $9.39 | $8.99 | $9.29 | $9.29 | 17,775,560 |
| 2025-06-06 | $9.17 | $9.28 | $8.98 | $9.07 | $9.07 | 14,069,900 |
| 2025-06-05 | $9.35 | $9.38 | $9.16 | $9.19 | $9.19 | 11,456,330 |
| 2025-06-04 | $9.49 | $9.50 | $9.27 | $9.31 | $9.31 | 16,295,460 |
| 2025-06-03 | $9.42 | $9.61 | $9.39 | $9.48 | $9.48 | 20,430,070 |
| 2025-05-30 | $9.43 | $9.72 | $9.32 | $9.42 | $9.42 | 23,524,790 |
| 2025-05-29 | $9.06 | $9.61 | $8.98 | $9.51 | $9.51 | 34,160,170 |
| 2025-05-28 | $9.20 | $9.33 | $9.04 | $9.13 | $9.13 | 17,687,330 |
| 2025-05-27 | $8.83 | $9.31 | $8.79 | $9.22 | $9.22 | 27,184,480 |
| 2025-05-26 | $8.90 | $8.95 | $8.71 | $8.87 | $8.87 | 16,629,990 |
| 2025-05-23 | $9.22 | $9.31 | $8.84 | $8.85 | $8.85 | 29,333,420 |
| 2025-05-22 | $9.00 | $9.98 | $8.95 | $9.22 | $9.22 | 37,082,630 |
| 2025-05-21 | $9.45 | $9.55 | $9.06 | $9.09 | $9.09 | 35,941,120 |
| 2025-05-20 | $9.45 | $9.88 | $9.36 | $9.45 | $9.45 | 42,124,200 |
| 2025-05-19 | $9.14 | $9.91 | $8.93 | $9.52 | $9.52 | 52,989,810 |
| 2025-05-16 | $8.81 | $9.15 | $8.74 | $9.02 | $9.02 | 32,335,560 |
| 2025-05-15 | $8.78 | $9.50 | $8.71 | $8.89 | $8.89 | 36,355,680 |
| 2025-05-14 | $8.75 | $9.02 | $8.71 | $8.84 | $8.84 | 35,873,910 |
| 2025-05-13 | $8.57 | $9.15 | $8.33 | $8.77 | $8.77 | 38,323,890 |
| 2025-05-12 | $8.32 | $8.69 | $8.20 | $8.58 | $8.58 | 21,822,250 |
| 2025-05-09 | $8.42 | $8.87 | $8.28 | $8.32 | $8.32 | 17,761,480 |
| 2025-05-08 | $8.34 | $8.51 | $8.25 | $8.42 | $8.42 | 16,036,730 |
| 2025-05-07 | $8.37 | $8.58 | $8.23 | $8.34 | $8.34 | 17,193,950 |
| 2025-05-06 | $8.07 | $8.33 | $8.06 | $8.29 | $8.29 | 12,163,930 |
| 2025-04-30 | $8.00 | $8.08 | $7.92 | $8.03 | $8.03 | 10,464,960 |
| 2025-04-29 | $8.06 | $8.19 | $8.06 | $8.10 | $8.10 | 7,332,230 |
| 2025-04-28 | $8.21 | $8.25 | $8.05 | $8.05 | $8.05 | 9,789,530 |
| 2025-04-25 | $8.40 | $8.45 | $8.21 | $8.21 | $8.21 | 20,338,850 |
| 2025-04-24 | $8.29 | $8.88 | $8.21 | $8.42 | $8.42 | 32,397,830 |
| 2025-04-23 | $8.10 | $8.30 | $8.07 | $8.17 | $8.17 | 16,780,750 |
| 2025-04-22 | $8.04 | $8.26 | $7.92 | $8.15 | $8.15 | 20,086,170 |
| 2025-04-21 | $8.11 | $8.39 | $8.10 | $8.13 | $8.13 | 27,117,420 |
| 2025-04-18 | $7.57 | $8.23 | $7.53 | $8.23 | $8.23 | 25,490,140 |
| 2025-04-17 | $7.55 | $7.62 | $7.45 | $7.48 | $7.48 | 8,477,990 |
| 2025-04-16 | $7.57 | $7.60 | $7.50 | $7.56 | $7.56 | 7,489,030 |
| 2025-04-15 | $7.55 | $7.61 | $7.50 | $7.58 | $7.58 | 7,599,340 |
| 2025-04-14 | $7.54 | $7.61 | $7.48 | $7.55 | $7.55 | 7,158,840 |
| 2025-04-11 | $7.39 | $7.55 | $7.35 | $7.47 | $7.47 | 7,711,280 |
| 2025-04-10 | $7.43 | $7.57 | $7.38 | $7.42 | $7.42 | 12,448,550 |
| 2025-04-09 | $7.04 | $7.42 | $6.67 | $7.31 | $7.31 | 15,227,310 |
| 2025-04-08 | $7.10 | $7.29 | $6.94 | $7.16 | $7.16 | 15,982,900 |
| 2025-04-07 | $7.50 | $7.61 | $7.16 | $7.16 | $7.16 | 16,559,670 |
| 2025-04-03 | $8.20 | $8.29 | $7.93 | $7.95 | $7.95 | 17,664,890 |
| 2025-04-02 | $8.47 | $8.59 | $8.14 | $8.27 | $8.27 | 19,291,300 |
| 2025-04-01 | $8.62 | $8.77 | $8.47 | $8.51 | $8.51 | 14,325,950 |
| 2025-03-31 | $8.41 | $8.81 | $8.32 | $8.59 | $8.59 | 19,959,640 |
| 2025-03-28 | $8.90 | $8.90 | $8.40 | $8.51 | $8.51 | 28,221,260 |
| 2025-03-27 | $8.46 | $9.04 | $8.45 | $9.04 | $9.04 | 38,875,120 |
| 2025-03-26 | $8.45 | $8.71 | $8.45 | $8.60 | $8.60 | 20,715,750 |
| 2025-03-25 | $8.63 | $8.67 | $8.28 | $8.48 | $8.48 | 20,125,200 |
| 2025-03-24 | $8.80 | $8.92 | $8.46 | $8.58 | $8.58 | 28,416,470 |
| 2025-03-21 | $8.41 | $9.15 | $8.40 | $8.86 | $8.86 | 39,481,040 |
| 2025-03-20 | $8.16 | $8.95 | $8.15 | $8.50 | $8.50 | 31,046,090 |
| 2025-03-19 | $8.20 | $8.33 | $8.10 | $8.14 | $8.14 | 11,116,650 |
| 2025-03-18 | $8.28 | $8.29 | $8.15 | $8.19 | $8.19 | 8,056,550 |
| 2025-03-17 | $8.23 | $8.28 | $8.16 | $8.23 | $8.23 | 8,424,000 |
| 2025-03-14 | $8.10 | $8.29 | $8.00 | $8.20 | $8.20 | 12,701,630 |
| 2025-03-13 | $8.10 | $8.17 | $7.97 | $8.06 | $8.06 | 9,945,010 |
| 2025-03-12 | $8.30 | $8.35 | $8.12 | $8.14 | $8.14 | 11,088,020 |
| 2025-03-11 | $8.10 | $8.29 | $8.08 | $8.28 | $8.28 | 9,936,740 |
| 2025-03-10 | $8.29 | $8.31 | $8.16 | $8.19 | $8.19 | 9,135,440 |
| 2025-03-07 | $8.26 | $8.49 | $8.21 | $8.26 | $8.26 | 17,402,970 |
| 2025-03-06 | $8.24 | $8.37 | $8.16 | $8.25 | $8.25 | 19,194,090 |
| 2025-03-05 | $7.97 | $8.25 | $7.89 | $8.15 | $8.15 | 17,867,320 |
| 2025-03-04 | $7.92 | $8.08 | $7.83 | $7.98 | $7.98 | 11,853,840 |
| 2025-03-03 | $8.15 | $8.20 | $7.86 | $7.90 | $7.90 | 19,910,590 |
| 2025-02-28 | $8.08 | $8.34 | $8.08 | $8.15 | $8.15 | 20,805,890 |
| 2025-02-27 | $8.38 | $8.41 | $8.09 | $8.17 | $8.17 | 27,843,810 |
| 2025-02-26 | $8.14 | $9.00 | $8.11 | $8.57 | $8.57 | 52,940,570 |
| 2025-02-25 | $7.45 | $8.31 | $7.43 | $8.31 | $8.31 | 34,569,470 |
| 2025-02-24 | $7.34 | $7.70 | $7.32 | $7.55 | $7.55 | 11,926,530 |
| 2025-02-20 | $7.50 | $7.50 | $7.33 | $7.33 | $7.33 | 4,353,280 |
| 2025-02-19 | $7.31 | $7.53 | $7.30 | $7.44 | $7.44 | 6,137,300 |
| 2025-02-18 | $7.36 | $7.42 | $7.27 | $7.31 | $7.31 | 4,337,880 |
| 2025-02-17 | $7.38 | $7.40 | $7.30 | $7.35 | $7.35 | 4,026,630 |
| 2025-02-14 | $7.43 | $7.52 | $7.34 | $7.38 | $7.38 | 4,274,100 |
| 2025-02-13 | $7.59 | $7.63 | $7.44 | $7.45 | $7.45 | 4,780,370 |
| 2025-02-12 | $7.40 | $7.67 | $7.35 | $7.59 | $7.59 | 7,753,970 |
| 2025-02-11 | $7.40 | $7.42 | $7.28 | $7.40 | $7.40 | 5,278,840 |
| 2025-02-10 | $7.47 | $7.52 | $7.37 | $7.40 | $7.40 | 6,073,500 |
| 2025-02-07 | $7.44 | $7.54 | $7.38 | $7.49 | $7.49 | 5,451,040 |
| 2025-02-06 | $7.46 | $7.49 | $7.39 | $7.44 | $7.44 | 5,200,120 |
| 2025-02-05 | $7.56 | $7.56 | $7.41 | $7.46 | $7.46 | 4,156,910 |
| 2025-01-27 | $7.50 | $7.73 | $7.42 | $7.45 | $7.45 | 6,713,850 |
| 2025-01-24 | $7.54 | $7.68 | $7.48 | $7.48 | $7.48 | 7,034,480 |
| 2025-01-23 | $7.65 | $7.73 | $7.55 | $7.56 | $7.56 | 5,817,800 |
| 2025-01-22 | $7.39 | $7.81 | $7.36 | $7.67 | $7.67 | 10,926,470 |
| 2025-01-21 | $7.38 | $7.47 | $7.33 | $7.41 | $7.41 | 4,862,530 |
| 2025-01-20 | $7.70 | $7.78 | $7.28 | $7.37 | $7.37 | 11,362,600 |
| 2025-01-17 | $7.76 | $7.89 | $7.72 | $7.73 | $7.73 | 6,976,450 |
| 2025-01-16 | $7.74 | $7.87 | $7.68 | $7.76 | $7.76 | 5,463,420 |
| 2025-01-15 | $7.79 | $7.83 | $7.55 | $7.78 | $7.78 | 6,941,030 |
| 2025-01-14 | $7.55 | $7.80 | $7.40 | $7.79 | $7.79 | 8,000,320 |
| 2025-01-13 | $7.19 | $7.40 | $7.14 | $7.40 | $7.40 | 4,229,000 |
| 2025-01-09 | $7.29 | $7.38 | $7.21 | $7.32 | $7.32 | 2,730,940 |
| 2025-01-08 | $7.39 | $7.39 | $7.12 | $7.30 | $7.30 | 5,842,020 |
| 2025-01-07 | $7.53 | $7.54 | $7.27 | $7.36 | $7.36 | 5,444,930 |
| 2025-01-06 | $7.76 | $7.80 | $7.48 | $7.51 | $7.51 | 6,959,580 |
| 2025-01-03 | $7.92 | $8.02 | $7.73 | $7.83 | $7.83 | 7,561,180 |
| 2025-01-02 | $8.06 | $8.14 | $7.78 | $7.96 | $7.96 | 11,056,670 |
| 2024-12-31 | $7.94 | $8.10 | $7.78 | $8.09 | $8.09 | 11,937,690 |
| 2024-12-30 | $8.00 | $8.04 | $7.87 | $7.96 | $7.96 | 5,814,960 |
| 2024-12-27 | $7.95 | $8.08 | $7.92 | $7.99 | $7.99 | 4,571,490 |
| 2024-12-26 | $7.94 | $8.12 | $7.92 | $7.98 | $7.98 | 4,449,060 |
| 2024-12-25 | $8.12 | $8.19 | $7.93 | $7.99 | $7.99 | 7,190,880 |
| 2024-12-24 | $7.93 | $8.12 | $7.93 | $8.11 | $8.11 | 6,849,830 |
| 2024-12-23 | $7.90 | $8.01 | $7.79 | $7.96 | $7.96 | 7,825,330 |
| 2024-12-20 | $8.00 | $8.05 | $7.86 | $7.89 | $7.89 | 5,837,850 |
| 2024-12-19 | $7.97 | $8.07 | $7.77 | $8.04 | $8.04 | 11,963,160 |
| 2024-12-18 | $8.28 | $8.31 | $7.93 | $8.00 | $8.00 | 15,308,270 |
| 2024-12-17 | $8.37 | $8.41 | $8.08 | $8.13 | $8.13 | 12,772,860 |
| 2024-12-16 | $8.19 | $8.38 | $8.15 | $8.37 | $8.37 | 14,654,720 |
| 2024-12-13 | $8.06 | $8.25 | $8.02 | $8.12 | $8.12 | 11,023,010 |
| 2024-12-12 | $8.14 | $8.18 | $8.05 | $8.10 | $8.10 | 7,565,500 |
| 2024-12-11 | $8.11 | $8.23 | $8.11 | $8.14 | $8.14 | 5,919,680 |
| 2024-12-10 | $8.30 | $8.35 | $8.11 | $8.14 | $8.14 | 9,413,140 |
| 2024-12-09 | $8.17 | $8.23 | $8.09 | $8.16 | $8.16 | 7,159,560 |
| 2024-12-06 | $8.21 | $8.26 | $8.13 | $8.21 | $8.21 | 9,460,190 |
| 2024-12-05 | $8.20 | $8.30 | $8.04 | $8.20 | $8.20 | 12,589,940 |
| 2024-12-04 | $8.23 | $8.42 | $8.03 | $8.24 | $8.24 | 17,985,360 |
| 2024-12-03 | $8.11 | $8.43 | $8.09 | $8.19 | $8.19 | 18,349,670 |
| 2024-12-02 | $7.96 | $8.18 | $7.88 | $8.09 | $8.09 | 16,275,610 |
| 2024-11-29 | $7.82 | $8.03 | $7.79 | $7.94 | $7.94 | 12,362,400 |
| 2024-11-28 | $7.78 | $7.92 | $7.71 | $7.84 | $7.84 | 10,257,240 |
| 2024-11-27 | $7.71 | $7.81 | $7.57 | $7.78 | $7.78 | 10,877,290 |
| 2024-11-26 | $7.69 | $7.79 | $7.55 | $7.73 | $7.73 | 13,121,210 |
| 2024-11-25 | $7.50 | $7.73 | $7.41 | $7.69 | $7.69 | 12,272,520 |
| 2024-11-22 | $7.84 | $7.87 | $7.43 | $7.45 | $7.45 | 12,165,380 |
| 2024-11-21 | $7.88 | $7.94 | $7.75 | $7.86 | $7.86 | 12,559,930 |
| 2024-11-20 | $7.95 | $7.95 | $7.74 | $7.90 | $7.90 | 22,304,190 |
| 2024-11-19 | $7.50 | $7.91 | $7.44 | $7.90 | $7.90 | 26,308,330 |
| 2024-11-18 | $7.49 | $7.84 | $7.30 | $7.60 | $7.60 | 24,411,790 |
| 2024-11-15 | $7.17 | $7.32 | $7.17 | $7.21 | $7.21 | 8,643,310 |
| 2024-11-14 | $7.43 | $7.45 | $7.16 | $7.19 | $7.19 | 7,126,250 |
| 2024-11-13 | $7.44 | $7.51 | $7.29 | $7.39 | $7.39 | 8,036,690 |
| 2024-11-12 | $7.52 | $7.64 | $7.38 | $7.46 | $7.46 | 12,919,450 |
| 2024-11-11 | $7.42 | $7.50 | $7.33 | $7.44 | $7.44 | 8,760,590 |
| 2024-11-08 | $7.62 | $7.65 | $7.38 | $7.44 | $7.44 | 13,823,180 |
| 2024-11-07 | $7.39 | $7.62 | $7.39 | $7.59 | $7.59 | 20,143,540 |
| 2024-11-06 | $7.37 | $7.59 | $7.33 | $7.51 | $7.51 | 20,686,340 |
| 2024-11-05 | $7.11 | $7.30 | $7.11 | $7.26 | $7.26 | 13,352,040 |
| 2024-11-04 | $6.88 | $7.17 | $6.84 | $7.15 | $7.15 | 12,513,090 |
| 2024-11-01 | $6.97 | $7.12 | $6.87 | $6.88 | $6.88 | 11,488,270 |
| 2024-10-31 | $7.01 | $7.11 | $6.93 | $7.03 | $7.03 | 13,098,500 |
| 2024-10-30 | $7.13 | $7.25 | $7.09 | $7.17 | $7.17 | 7,896,740 |
| 2024-10-29 | $7.36 | $7.44 | $7.14 | $7.17 | $7.17 | 13,608,470 |
| 2024-10-28 | $7.16 | $7.33 | $7.09 | $7.32 | $7.32 | 12,626,990 |
| 2024-10-25 | $6.91 | $7.19 | $6.89 | $7.19 | $7.19 | 15,463,030 |
| 2024-10-24 | $6.87 | $6.93 | $6.78 | $6.90 | $6.90 | 8,068,810 |
| 2024-10-23 | $6.75 | $6.91 | $6.72 | $6.88 | $6.88 | 9,882,540 |
| 2024-10-22 | $6.66 | $6.75 | $6.62 | $6.75 | $6.75 | 8,117,700 |
| 2024-10-21 | $6.70 | $6.75 | $6.62 | $6.65 | $6.65 | 10,065,150 |
| 2024-10-18 | $6.54 | $6.78 | $6.52 | $6.69 | $6.69 | 9,760,000 |
| 2024-10-17 | $6.68 | $6.78 | $6.59 | $6.59 | $6.59 | 8,857,940 |
| 2024-10-16 | $6.62 | $6.76 | $6.62 | $6.71 | $6.71 | 5,917,010 |
| 2024-10-15 | $6.89 | $6.89 | $6.67 | $6.67 | $6.67 | 7,840,210 |
| 2024-10-14 | $6.77 | $6.90 | $6.73 | $6.89 | $6.89 | 7,350,710 |
| 2024-10-11 | $7.02 | $7.09 | $6.68 | $6.75 | $6.75 | 9,754,470 |
| 2024-10-10 | $6.91 | $7.19 | $6.91 | $7.02 | $7.02 | 11,936,040 |
| 2024-10-09 | $7.48 | $7.48 | $6.88 | $6.89 | $6.89 | 21,537,140 |
| 2024-10-08 | $8.05 | $8.13 | $7.38 | $7.57 | $7.57 | 33,953,620 |
| 2024-09-30 | $7.18 | $7.51 | $7.00 | $7.40 | $7.40 | 23,163,240 |
| 2024-09-27 | $6.93 | $6.98 | $6.83 | $6.97 | $6.97 | 6,897,740 |
| 2024-09-26 | $6.52 | $6.81 | $6.52 | $6.80 | $6.80 | 7,936,550 |
| 2024-09-25 | $6.50 | $6.70 | $6.49 | $6.53 | $6.53 | 8,646,830 |
| 2024-09-24 | $6.17 | $6.45 | $6.16 | $6.44 | $6.44 | 7,656,980 |
| 2024-09-23 | $6.30 | $6.30 | $6.11 | $6.15 | $6.15 | 4,865,670 |
| 2024-09-20 | $6.28 | $6.29 | $6.19 | $6.25 | $6.25 | 3,696,010 |
| 2024-09-19 | $6.20 | $6.32 | $6.14 | $6.26 | $6.26 | 6,063,780 |
| 2024-09-18 | $6.19 | $6.22 | $6.05 | $6.11 | $6.11 | 5,136,320 |
| 2024-09-13 | $6.09 | $6.20 | $6.07 | $6.17 | $6.17 | 4,495,070 |
| 2024-09-12 | $6.10 | $6.17 | $6.06 | $6.11 | $6.11 | 3,694,160 |
| 2024-09-11 | $6.11 | $6.14 | $5.96 | $6.07 | $6.07 | 6,073,300 |
| 2024-09-10 | $6.15 | $6.16 | $6.04 | $6.13 | $6.13 | 3,830,860 |
| 2024-09-09 | $6.06 | $6.14 | $6.03 | $6.11 | $6.11 | 4,429,920 |
| 2024-09-06 | $6.10 | $6.20 | $6.07 | $6.11 | $6.11 | 5,232,240 |
| 2024-09-05 | $6.21 | $6.26 | $6.04 | $6.11 | $6.11 | 6,565,840 |
| 2024-09-04 | $6.29 | $6.31 | $6.20 | $6.21 | $6.21 | 3,988,920 |
| 2024-09-03 | $6.29 | $6.38 | $6.25 | $6.27 | $6.27 | 5,555,600 |
| 2024-09-02 | $6.35 | $6.43 | $6.31 | $6.33 | $6.33 | 8,262,950 |
| 2024-08-30 | $6.35 | $6.48 | $6.25 | $6.35 | $6.35 | 8,941,290 |
| 2024-08-29 | $6.07 | $6.36 | $6.07 | $6.34 | $6.34 | 8,074,110 |
| 2024-08-28 | $5.97 | $6.19 | $5.97 | $6.12 | $6.12 | 6,750,440 |
| 2024-08-27 | $5.96 | $6.04 | $5.91 | $6.03 | $6.03 | 4,747,900 |
| 2024-08-26 | $5.85 | $5.99 | $5.82 | $5.96 | $5.96 | 4,593,410 |
| 2024-08-23 | $5.85 | $5.90 | $5.75 | $5.82 | $5.82 | 4,072,220 |
| 2024-08-22 | $5.93 | $5.95 | $5.83 | $5.87 | $5.87 | 3,770,440 |
| 2024-08-21 | $5.91 | $5.95 | $5.86 | $5.89 | $5.89 | 3,185,560 |
| 2024-08-20 | $5.99 | $5.99 | $5.90 | $5.93 | $5.93 | 3,597,500 |
| 2024-08-19 | $5.95 | $6.01 | $5.94 | $5.97 | $5.97 | 3,088,300 |
| 2024-08-16 | $6.05 | $6.05 | $5.95 | $5.97 | $5.97 | 3,605,500 |
| 2024-08-15 | $5.97 | $6.07 | $5.93 | $6.00 | $6.00 | 4,017,900 |
| 2024-08-14 | $6.06 | $6.12 | $5.97 | $5.98 | $5.98 | 4,586,700 |
| 2024-08-13 | $6.06 | $6.10 | $5.95 | $6.10 | $6.10 | 3,594,150 |
| 2024-08-12 | $6.05 | $6.07 | $6.00 | $6.02 | $6.02 | 3,390,360 |
| 2024-08-09 | $6.13 | $6.15 | $6.05 | $6.06 | $6.06 | 4,413,730 |
| 2024-08-08 | $5.99 | $6.08 | $5.95 | $6.07 | $6.07 | 4,527,370 |
| 2024-08-07 | $6.01 | $6.02 | $5.89 | $5.99 | $5.99 | 3,803,930 |
| 2024-08-06 | $6.05 | $6.08 | $5.96 | $6.01 | $6.01 | 5,659,230 |
| 2024-08-05 | $6.06 | $6.07 | $5.89 | $5.90 | $5.90 | 5,555,930 |
| 2024-08-02 | $6.02 | $6.13 | $5.96 | $6.02 | $6.02 | 4,707,020 |
| 2024-08-01 | $6.09 | $6.18 | $6.01 | $6.03 | $6.03 | 8,491,900 |
| 2024-07-31 | $6.13 | $6.13 | $5.91 | $6.13 | $6.13 | 11,867,260 |
| 2024-07-30 | $5.92 | $5.92 | $5.80 | $5.89 | $5.89 | 4,396,460 |
| 2024-07-29 | $5.93 | $5.93 | $5.82 | $5.87 | $5.87 | 3,366,600 |
| 2024-07-26 | $5.83 | $5.92 | $5.77 | $5.92 | $5.92 | 3,624,320 |
| 2024-07-25 | $5.71 | $5.80 | $5.64 | $5.75 | $5.75 | 3,344,110 |
| 2024-07-24 | $5.75 | $5.79 | $5.67 | $5.68 | $5.68 | 4,054,980 |
| 2024-07-23 | $5.90 | $5.95 | $5.75 | $5.75 | $5.75 | 4,122,740 |
| 2024-07-22 | $5.98 | $5.98 | $5.86 | $5.90 | $5.90 | 3,689,930 |
| 2024-07-19 | $5.98 | $5.98 | $5.88 | $5.93 | $5.93 | 3,255,150 |
| 2024-07-18 | $5.96 | $5.98 | $5.84 | $5.98 | $5.98 | 5,047,330 |
| 2024-07-17 | $6.03 | $6.03 | $5.92 | $5.96 | $5.96 | 4,396,760 |
| 2024-07-16 | $6.19 | $6.19 | $5.99 | $6.01 | $6.01 | 4,962,990 |
| 2024-07-15 | $6.34 | $6.34 | $6.13 | $6.16 | $6.16 | 5,430,400 |
| 2024-07-12 | $6.25 | $6.39 | $6.22 | $6.29 | $6.29 | 4,884,240 |
| 2024-07-11 | $6.08 | $6.23 | $6.01 | $6.22 | $6.22 | 4,465,420 |
| 2024-07-10 | $6.04 | $6.10 | $5.96 | $5.99 | $5.99 | 4,072,100 |
| 2024-07-09 | $6.01 | $6.07 | $5.88 | $6.05 | $6.05 | 4,190,880 |
| 2024-07-08 | $6.15 | $6.15 | $5.93 | $5.97 | $5.97 | 4,457,940 |
| 2024-07-05 | $6.16 | $6.22 | $6.09 | $6.22 | $6.22 | 3,385,770 |
| 2024-07-04 | $6.33 | $6.33 | $6.10 | $6.15 | $6.15 | 4,487,420 |
| 2024-07-03 | $6.27 | $6.35 | $6.22 | $6.29 | $6.29 | 3,925,200 |
| 2024-07-02 | $6.35 | $6.36 | $6.23 | $6.26 | $6.26 | 4,426,330 |
| 2024-07-01 | $6.20 | $6.36 | $6.16 | $6.33 | $6.33 | 7,331,300 |
| 2024-06-28 | $6.21 | $6.29 | $6.18 | $6.20 | $6.20 | 4,932,200 |
| 2024-06-27 | $6.42 | $6.45 | $6.21 | $6.23 | $6.23 | 4,722,110 |
| 2024-06-26 | $6.29 | $6.43 | $6.24 | $6.40 | $6.40 | 4,528,190 |
| 2024-06-25 | $6.29 | $6.40 | $6.22 | $6.30 | $6.30 | 4,492,750 |
| 2024-06-24 | $6.38 | $6.39 | $6.18 | $6.22 | $6.22 | 4,259,970 |
| 2024-06-21 | $6.46 | $6.50 | $6.36 | $6.43 | $6.43 | 3,297,780 |
| 2024-06-20 | $6.52 | $6.60 | $6.38 | $6.40 | $6.40 | 5,211,450 |
| 2024-06-19 | $6.69 | $6.69 | $6.52 | $6.52 | $6.52 | 3,314,480 |
| 2024-06-18 | $6.54 | $6.70 | $6.54 | $6.62 | $6.62 | 4,368,000 |
| 2024-06-17 | $6.64 | $6.65 | $6.50 | $6.58 | $6.58 | 4,883,510 |
| 2024-06-14 | $6.62 | $6.66 | $6.53 | $6.62 | $6.62 | 3,717,820 |
| 2024-06-13 | $6.86 | $6.86 | $6.61 | $6.64 | $6.64 | 4,151,160 |
| 2024-06-12 | $6.89 | $6.89 | $6.76 | $6.81 | $6.81 | 3,616,930 |
| 2024-06-11 | $6.87 | $6.87 | $6.70 | $6.83 | $6.83 | 5,135,150 |
| 2024-06-07 | $6.80 | $6.93 | $6.73 | $6.90 | $6.90 | 5,409,790 |
| 2024-06-06 | $6.90 | $6.93 | $6.63 | $6.70 | $6.70 | 6,584,020 |
| 2024-06-05 | $7.08 | $7.08 | $6.91 | $6.91 | $6.91 | 3,821,430 |
| 2024-06-04 | $6.93 | $7.01 | $6.86 | $6.99 | $6.99 | 3,835,830 |
| 2024-06-03 | $7.17 | $7.17 | $6.90 | $6.95 | $6.95 | 7,221,390 |
| 2024-05-31 | $7.20 | $7.22 | $7.12 | $7.14 | $7.14 | 3,922,730 |
| 2024-05-30 | $7.18 | $7.29 | $7.12 | $7.18 | $7.18 | 4,426,200 |
| 2024-05-29 | $7.10 | $7.21 | $7.06 | $7.14 | $7.14 | 3,850,150 |
| 2024-05-28 | $7.25 | $7.26 | $7.11 | $7.12 | $7.12 | 3,370,150 |
| 2024-05-27 | $7.17 | $7.25 | $7.08 | $7.21 | $7.21 | 4,311,130 |
| 2024-05-24 | $7.21 | $7.26 | $7.15 | $7.20 | $7.20 | 4,269,800 |
| 2024-05-23 | $7.27 | $7.30 | $7.13 | $7.18 | $7.18 | 5,961,400 |
| 2024-05-22 | $7.41 | $7.44 | $7.26 | $7.28 | $7.28 | 5,861,530 |
| 2024-05-21 | $7.50 | $7.50 | $7.34 | $7.40 | $7.40 | 5,382,700 |
| 2024-05-20 | $7.58 | $7.66 | $7.46 | $7.47 | $7.47 | 7,142,960 |
| 2024-05-17 | $7.49 | $7.59 | $7.43 | $7.58 | $7.58 | 4,820,320 |
| 2024-05-16 | $7.54 | $7.71 | $7.42 | $7.45 | $7.45 | 6,210,920 |
| 2024-05-15 | $7.49 | $7.59 | $7.42 | $7.52 | $7.52 | 5,501,090 |
| 2024-05-14 | $7.53 | $7.62 | $7.46 | $7.48 | $7.48 | 8,145,060 |
| 2024-05-13 | $7.58 | $7.61 | $7.44 | $7.56 | $7.56 | 8,262,270 |
| 2024-05-10 | $7.73 | $7.79 | $7.67 | $7.74 | $7.74 | 7,066,470 |
| 2024-05-09 | $7.73 | $7.85 | $7.70 | $7.74 | $7.74 | 7,593,100 |
| 2024-05-08 | $7.82 | $7.91 | $7.73 | $7.77 | $7.77 | 8,460,080 |
| 2024-05-07 | $7.78 | $7.93 | $7.76 | $7.82 | $7.82 | 12,200,930 |
| 2024-05-06 | $7.67 | $7.83 | $7.53 | $7.80 | $7.80 | 16,146,850 |
| 2024-04-30 | $7.55 | $7.77 | $7.54 | $7.68 | $7.68 | 14,105,660 |
| 2024-04-29 | $7.63 | $7.65 | $7.35 | $7.62 | $7.62 | 11,460,180 |
| 2024-04-26 | $7.50 | $7.63 | $7.45 | $7.63 | $7.63 | 6,874,490 |
| 2024-04-25 | $7.41 | $7.66 | $7.40 | $7.54 | $7.54 | 5,981,300 |
| 2024-04-24 | $7.37 | $7.49 | $7.30 | $7.45 | $7.45 | 5,361,930 |
| 2024-04-23 | $7.42 | $7.50 | $7.32 | $7.36 | $7.36 | 7,314,270 |
| 2024-04-22 | $7.61 | $7.68 | $7.45 | $7.47 | $7.47 | 7,879,790 |
| 2024-04-19 | $7.45 | $7.67 | $7.40 | $7.60 | $7.60 | 8,331,010 |
| 2024-04-18 | $7.44 | $7.54 | $7.39 | $7.40 | $7.40 | 7,903,580 |
| 2024-04-17 | $7.35 | $7.46 | $7.29 | $7.46 | $7.46 | 9,355,380 |
| 2024-04-16 | $7.46 | $7.55 | $7.26 | $7.28 | $7.28 | 12,139,830 |
| 2024-04-15 | $7.66 | $7.72 | $7.35 | $7.46 | $7.46 | 15,465,140 |
| 2024-04-12 | $7.58 | $7.90 | $7.52 | $7.73 | $7.73 | 11,458,120 |
| 2024-04-11 | $7.48 | $7.68 | $7.38 | $7.58 | $7.58 | 8,695,030 |
| 2024-04-10 | $7.53 | $7.53 | $7.42 | $7.48 | $7.48 | 6,545,190 |
| 2024-04-09 | $7.28 | $7.49 | $7.27 | $7.47 | $7.47 | 6,945,850 |
| 2024-04-08 | $7.48 | $7.57 | $7.35 | $7.35 | $7.35 | 8,661,800 |
| 2024-04-03 | $7.39 | $7.66 | $7.36 | $7.49 | $7.49 | 13,864,210 |
| 2024-04-02 | $7.18 | $7.39 | $7.13 | $7.39 | $7.39 | 11,106,430 |
| 2024-04-01 | $6.95 | $7.26 | $6.95 | $7.19 | $7.19 | 8,488,480 |
| 2024-03-29 | $6.86 | $7.01 | $6.86 | $6.95 | $6.95 | 5,184,120 |
| 2024-03-28 | $6.72 | $6.93 | $6.72 | $6.89 | $6.89 | 6,383,930 |
| 2024-03-27 | $6.88 | $6.91 | $6.76 | $6.76 | $6.76 | 6,057,600 |
| 2024-03-26 | $6.87 | $6.95 | $6.75 | $6.85 | $6.85 | 8,714,980 |
| 2024-03-25 | $6.79 | $7.05 | $6.78 | $6.91 | $6.91 | 10,663,720 |
| 2024-03-22 | $6.80 | $6.98 | $6.78 | $6.84 | $6.84 | 9,829,090 |
| 2024-03-21 | $6.75 | $6.84 | $6.74 | $6.82 | $6.82 | 10,864,270 |
| 2024-03-20 | $6.78 | $6.82 | $6.67 | $6.74 | $6.74 | 8,153,990 |
| 2024-03-19 | $6.67 | $6.79 | $6.64 | $6.72 | $6.72 | 6,698,730 |
| 2024-03-18 | $6.65 | $6.75 | $6.56 | $6.69 | $6.69 | 8,209,180 |
| 2024-03-15 | $6.41 | $6.57 | $6.38 | $6.56 | $6.56 | 6,388,730 |
| 2024-03-14 | $6.46 | $6.54 | $6.39 | $6.45 | $6.45 | 6,029,880 |
| 2024-03-13 | $6.50 | $6.52 | $6.36 | $6.47 | $6.47 | 5,703,250 |
| 2024-03-12 | $6.58 | $6.59 | $6.41 | $6.45 | $6.45 | 7,283,400 |
| 2024-03-11 | $6.26 | $6.49 | $6.26 | $6.49 | $6.49 | 8,855,230 |
| 2024-03-08 | $6.26 | $6.30 | $6.15 | $6.25 | $6.25 | 4,957,330 |
| 2024-03-07 | $6.27 | $6.40 | $6.25 | $6.25 | $6.25 | 5,040,220 |
| 2024-03-06 | $6.18 | $6.31 | $6.17 | $6.25 | $6.25 | 4,000,000 |
| 2024-03-05 | $6.40 | $6.41 | $6.20 | $6.23 | $6.23 | 5,776,730 |
| 2024-03-04 | $6.39 | $6.42 | $6.22 | $6.30 | $6.30 | 6,809,650 |
| 2024-03-01 | $6.43 | $6.55 | $6.34 | $6.38 | $6.38 | 6,446,500 |
| 2024-02-29 | $6.22 | $6.37 | $6.18 | $6.36 | $6.36 | 6,877,980 |
| 2024-02-28 | $6.46 | $6.62 | $6.19 | $6.20 | $6.20 | 9,017,300 |
| 2024-02-27 | $6.35 | $6.45 | $6.31 | $6.43 | $6.43 | 5,457,610 |
| 2024-02-26 | $6.33 | $6.52 | $6.25 | $6.40 | $6.40 | 7,366,230 |
| 2024-02-23 | $6.28 | $6.33 | $6.21 | $6.31 | $6.31 | 4,797,420 |
| 2024-02-22 | $6.19 | $6.31 | $6.14 | $6.27 | $6.27 | 6,168,830 |
| 2024-02-21 | $6.19 | $6.42 | $6.07 | $6.18 | $6.18 | 7,368,690 |
| 2024-02-20 | $6.20 | $6.22 | $6.06 | $6.18 | $6.18 | 6,314,230 |
| 2024-02-19 | $6.35 | $6.45 | $6.19 | $6.23 | $6.23 | 15,106,370 |
| 2024-02-08 | $5.83 | $6.35 | $5.79 | $6.35 | $6.35 | 10,238,880 |
| 2024-02-07 | $5.53 | $5.87 | $5.40 | $5.77 | $5.77 | 13,427,820 |
| 2024-02-06 | $5.22 | $5.59 | $5.05 | $5.48 | $5.48 | 12,185,640 |
| 2024-02-05 | $5.88 | $5.88 | $5.27 | $5.27 | $5.27 | 12,803,800 |
| 2024-02-02 | $6.15 | $6.25 | $5.61 | $5.85 | $5.85 | 8,601,710 |
| 2024-02-01 | $6.34 | $6.36 | $6.11 | $6.15 | $6.15 | 6,994,950 |
| 2024-01-31 | $6.53 | $6.66 | $6.31 | $6.38 | $6.38 | 6,653,320 |
| 2024-01-30 | $6.74 | $6.85 | $6.58 | $6.64 | $6.64 | 4,507,940 |
| 2024-01-29 | $6.91 | $7.03 | $6.77 | $6.79 | $6.79 | 4,361,420 |
| 2024-01-26 | $6.95 | $7.02 | $6.87 | $6.93 | $6.93 | 4,802,200 |
| 2024-01-25 | $6.65 | $6.90 | $6.64 | $6.88 | $6.88 | 5,854,860 |
| 2024-01-24 | $6.58 | $6.65 | $6.36 | $6.62 | $6.62 | 5,616,210 |
| 2024-01-23 | $6.50 | $6.56 | $6.29 | $6.53 | $6.53 | 6,797,560 |
| 2024-01-22 | $6.92 | $6.94 | $6.46 | $6.50 | $6.50 | 7,606,370 |
| 2024-01-19 | $6.93 | $7.02 | $6.86 | $6.92 | $6.92 | 4,024,920 |
| 2024-01-18 | $7.05 | $7.09 | $6.73 | $6.93 | $6.93 | 8,602,000 |
| 2024-01-17 | $7.27 | $7.31 | $7.10 | $7.10 | $7.10 | 4,405,420 |
| 2024-01-16 | $7.28 | $7.36 | $7.19 | $7.28 | $7.28 | 3,859,570 |
| 2024-01-15 | $7.28 | $7.37 | $7.25 | $7.28 | $7.28 | 5,339,450 |
| 2024-01-12 | $7.33 | $7.42 | $7.30 | $7.30 | $7.30 | 3,277,720 |
| 2024-01-11 | $7.30 | $7.37 | $7.25 | $7.34 | $7.34 | 3,513,970 |
| 2024-01-10 | $7.41 | $7.41 | $7.26 | $7.32 | $7.32 | 3,352,400 |
| 2024-01-09 | $7.30 | $7.41 | $7.28 | $7.35 | $7.35 | 3,923,220 |
| 2024-01-08 | $7.43 | $7.55 | $7.32 | $7.33 | $7.33 | 5,136,250 |
| 2024-01-05 | $7.63 | $7.64 | $7.47 | $7.51 | $7.51 | 4,676,350 |
| 2024-01-04 | $7.68 | $7.71 | $7.55 | $7.61 | $7.61 | 6,065,230 |
| 2024-01-03 | $7.54 | $7.75 | $7.51 | $7.71 | $7.71 | 6,013,230 |
| 2024-01-02 | $7.45 | $7.58 | $7.42 | $7.57 | $7.57 | 6,345,060 |
| 2024-01-01 | $7.44 | $7.44 | $7.44 | $7.44 | $7.44 | 0 |
| 2023-12-29 | $7.53 | $7.55 | $7.37 | $7.44 | $7.44 | 6,606,210 |
| 2023-12-28 | $7.49 | $7.55 | $7.44 | $7.48 | $7.48 | 5,035,150 |
| 2023-12-27 | $7.44 | $7.51 | $7.40 | $7.50 | $7.50 | 3,119,040 |
| 2023-12-26 | $7.50 | $7.61 | $7.45 | $7.47 | $7.47 | 3,904,530 |
| 2023-12-25 | $7.53 | $7.55 | $7.45 | $7.48 | $7.48 | 4,299,870 |
| 2023-12-22 | $7.54 | $7.58 | $7.47 | $7.52 | $7.52 | 4,280,580 |
| 2023-12-21 | $7.58 | $7.59 | $7.40 | $7.59 | $7.59 | 3,782,610 |
| 2023-12-20 | $7.63 | $7.67 | $7.53 | $7.54 | $7.54 | 3,110,500 |
| 2023-12-19 | $7.58 | $7.62 | $7.52 | $7.61 | $7.61 | 4,264,600 |
| 2023-12-18 | $7.75 | $7.75 | $7.56 | $7.58 | $7.58 | 4,137,000 |
| 2023-12-15 | $7.73 | $7.77 | $7.65 | $7.67 | $7.67 | 3,348,600 |
| 2023-12-14 | $7.68 | $7.76 | $7.64 | $7.70 | $7.70 | 4,254,210 |
| 2023-12-13 | $7.74 | $7.76 | $7.66 | $7.67 | $7.67 | 5,778,550 |
| 2023-12-12 | $7.78 | $7.82 | $7.48 | $7.74 | $7.74 | 10,922,750 |
| 2023-12-11 | $7.70 | $7.84 | $7.62 | $7.81 | $7.81 | 13,363,680 |
| 2023-12-08 | $7.63 | $7.79 | $7.52 | $7.72 | $7.72 | 21,153,140 |
| 2023-12-07 | $7.88 | $7.88 | $7.60 | $7.63 | $7.63 | 11,869,930 |
| 2023-12-06 | $7.83 | $7.94 | $7.81 | $7.86 | $7.86 | 6,776,640 |
| 2023-12-05 | $7.89 | $7.96 | $7.83 | $7.86 | $7.86 | 3,854,580 |
| 2023-12-04 | $7.85 | $7.95 | $7.81 | $7.93 | $7.93 | 4,956,050 |
| 2023-12-01 | $7.79 | $7.87 | $7.72 | $7.83 | $7.83 | 3,252,850 |
| 2023-11-30 | $7.85 | $7.90 | $7.75 | $7.78 | $7.78 | 3,077,250 |
| 2023-11-29 | $7.90 | $7.92 | $7.83 | $7.85 | $7.85 | 3,737,330 |
| 2023-11-28 | $7.82 | $7.92 | $7.77 | $7.92 | $7.92 | 3,687,920 |
| 2023-11-27 | $8.00 | $8.08 | $7.81 | $7.82 | $7.82 | 6,490,890 |
| 2023-11-24 | $7.95 | $8.04 | $7.88 | $8.00 | $8.00 | 8,385,160 |
| 2023-11-23 | $7.87 | $7.95 | $7.81 | $7.92 | $7.92 | 3,331,530 |
| 2023-11-22 | $7.89 | $7.93 | $7.83 | $7.83 | $7.83 | 3,119,230 |
| 2023-11-21 | $7.94 | $7.94 | $7.87 | $7.89 | $7.89 | 3,382,710 |
| 2023-11-20 | $7.83 | $7.92 | $7.80 | $7.88 | $7.88 | 4,134,250 |
| 2023-11-17 | $7.89 | $7.89 | $7.81 | $7.86 | $7.86 | 2,718,200 |
| 2023-11-16 | $7.88 | $7.91 | $7.83 | $7.84 | $7.84 | 3,334,250 |
| 2023-11-15 | $7.94 | $7.96 | $7.86 | $7.88 | $7.88 | 3,681,400 |
| 2023-11-14 | $7.87 | $7.96 | $7.82 | $7.92 | $7.92 | 4,771,250 |
| 2023-11-13 | $7.83 | $7.88 | $7.76 | $7.85 | $7.85 | 3,590,650 |
| 2023-11-10 | $7.85 | $7.88 | $7.70 | $7.83 | $7.83 | 4,771,060 |
| 2023-11-09 | $7.79 | $7.82 | $7.75 | $7.79 | $7.79 | 4,072,160 |
| 2023-11-08 | $7.91 | $7.91 | $7.77 | $7.78 | $7.78 | 4,245,850 |
| 2023-11-07 | $7.80 | $7.91 | $7.65 | $7.88 | $7.88 | 6,440,530 |
| 2023-11-06 | $7.89 | $7.95 | $7.78 | $7.81 | $7.81 | 6,311,630 |
| 2023-11-03 | $7.85 | $7.94 | $7.84 | $7.89 | $7.89 | 5,146,600 |
| 2023-11-02 | $7.96 | $7.98 | $7.82 | $7.83 | $7.83 | 5,324,880 |
| 2023-11-01 | $7.87 | $7.98 | $7.82 | $7.93 | $7.93 | 6,631,900 |
| 2023-10-31 | $7.88 | $7.91 | $7.80 | $7.85 | $7.85 | 4,242,920 |
| 2023-10-30 | $7.83 | $7.98 | $7.83 | $7.85 | $7.85 | 5,367,700 |
| 2023-10-27 | $7.78 | $7.94 | $7.74 | $7.88 | $7.88 | 4,935,990 |
| 2023-10-26 | $7.70 | $7.80 | $7.69 | $7.76 | $7.76 | 3,607,390 |
| 2023-10-25 | $7.67 | $7.82 | $7.65 | $7.78 | $7.78 | 4,673,160 |
| 2023-10-24 | $7.52 | $7.70 | $7.45 | $7.62 | $7.62 | 5,179,690 |
| 2023-10-23 | $7.69 | $7.70 | $7.43 | $7.48 | $7.48 | 4,963,740 |
| 2023-10-20 | $7.72 | $7.79 | $7.67 | $7.72 | $7.72 | 3,699,560 |
| 2023-10-19 | $7.79 | $7.80 | $7.70 | $7.70 | $7.70 | 4,371,330 |
| 2023-10-18 | $7.90 | $7.90 | $7.75 | $7.78 | $7.78 | 5,537,440 |
| 2023-10-17 | $7.79 | $7.90 | $7.78 | $7.87 | $7.87 | 5,247,720 |
| 2023-10-16 | $7.74 | $7.86 | $7.67 | $7.83 | $7.83 | 7,788,280 |
| 2023-10-13 | $7.82 | $7.83 | $7.67 | $7.74 | $7.74 | 6,081,140 |
| 2023-10-12 | $7.61 | $7.82 | $7.59 | $7.79 | $7.79 | 10,757,610 |
| 2023-10-11 | $7.51 | $7.59 | $7.45 | $7.54 | $7.54 | 4,787,970 |
| 2023-10-10 | $7.58 | $7.63 | $7.50 | $7.52 | $7.52 | 4,935,760 |
| 2023-10-09 | $7.52 | $7.65 | $7.50 | $7.58 | $7.58 | 6,941,130 |
| 2023-09-28 | $7.47 | $7.52 | $7.43 | $7.48 | $7.48 | 3,667,690 |
| 2023-09-27 | $7.34 | $7.53 | $7.34 | $7.48 | $7.48 | 4,265,070 |
| 2023-09-26 | $7.36 | $7.40 | $7.31 | $7.36 | $7.36 | 4,079,430 |
| 2023-09-25 | $7.37 | $7.44 | $7.32 | $7.38 | $7.38 | 5,121,230 |
| 2023-09-22 | $7.37 | $7.38 | $7.26 | $7.36 | $7.36 | 4,613,900 |
| 2023-09-21 | $7.42 | $7.45 | $7.32 | $7.35 | $7.35 | 2,839,660 |
| 2023-09-20 | $7.32 | $7.40 | $7.29 | $7.36 | $7.36 | 3,875,830 |
| 2023-09-19 | $7.36 | $7.40 | $7.30 | $7.33 | $7.33 | 3,840,300 |
| 2023-09-18 | $7.47 | $7.50 | $7.33 | $7.37 | $7.37 | 5,426,350 |
| 2023-09-15 | $7.58 | $7.61 | $7.41 | $7.45 | $7.45 | 9,086,760 |
| 2023-09-14 | $7.64 | $7.66 | $7.49 | $7.55 | $7.55 | 8,290,260 |
| 2023-09-13 | $7.64 | $7.73 | $7.56 | $7.60 | $7.60 | 8,743,080 |
| 2023-09-12 | $7.55 | $7.67 | $7.51 | $7.62 | $7.62 | 5,731,490 |
| 2023-09-11 | $7.44 | $7.58 | $7.38 | $7.58 | $7.58 | 8,652,590 |
| 2023-09-08 | $7.26 | $7.50 | $7.20 | $7.46 | $7.46 | 12,087,540 |
| 2023-09-07 | $7.22 | $7.28 | $7.18 | $7.22 | $7.22 | 6,770,890 |
| 2023-09-06 | $7.18 | $7.21 | $7.11 | $7.20 | $7.20 | 4,322,710 |
| 2023-09-05 | $7.09 | $7.15 | $7.05 | $7.12 | $7.12 | 4,067,460 |
| 2023-09-04 | $6.87 | $7.07 | $6.87 | $7.05 | $7.05 | 5,074,090 |
| 2023-09-01 | $6.80 | $6.87 | $6.78 | $6.86 | $6.86 | 2,072,340 |
| 2023-08-31 | $6.85 | $6.95 | $6.79 | $6.81 | $6.81 | 3,748,180 |
| 2023-08-30 | $6.85 | $6.89 | $6.80 | $6.80 | $6.80 | 2,623,480 |
| 2023-08-29 | $6.78 | $6.84 | $6.75 | $6.80 | $6.80 | 3,216,280 |
| 2023-08-28 | $6.90 | $6.95 | $6.77 | $6.77 | $6.77 | 5,415,550 |
| 2023-08-25 | $6.66 | $6.78 | $6.63 | $6.65 | $6.65 | 2,913,000 |
| 2023-08-24 | $6.72 | $6.78 | $6.67 | $6.69 | $6.69 | 2,578,440 |
| 2023-08-23 | $6.71 | $6.85 | $6.71 | $6.75 | $6.75 | 2,112,670 |
| 2023-08-22 | $6.75 | $6.85 | $6.69 | $6.75 | $6.75 | 2,524,200 |
| 2023-08-21 | $6.85 | $6.89 | $6.77 | $6.77 | $6.77 | 1,939,700 |
| 2023-08-18 | $6.92 | $6.95 | $6.81 | $6.82 | $6.82 | 2,077,800 |
| 2023-08-17 | $6.87 | $6.94 | $6.84 | $6.92 | $6.92 | 1,864,880 |
| 2023-08-16 | $6.94 | $6.97 | $6.87 | $6.89 | $6.89 | 2,082,900 |
| 2023-08-15 | $6.94 | $6.99 | $6.90 | $6.97 | $6.97 | 1,950,720 |
| 2023-08-14 | $6.99 | $6.99 | $6.82 | $6.94 | $6.94 | 2,160,900 |
| 2023-08-11 | $7.01 | $7.05 | $6.93 | $6.93 | $6.93 | 2,708,860 |
| 2023-08-10 | $7.02 | $7.07 | $6.99 | $7.05 | $7.05 | 3,059,700 |
| 2023-08-09 | $7.23 | $7.23 | $7.03 | $7.04 | $7.04 | 6,233,830 |
| 2023-08-08 | $7.17 | $7.24 | $7.13 | $7.21 | $7.21 | 2,603,300 |
| 2023-08-07 | $7.26 | $7.26 | $7.18 | $7.23 | $7.23 | 2,438,600 |
| 2023-08-04 | $7.33 | $7.35 | $7.24 | $7.24 | $7.24 | 2,566,700 |
| 2023-08-03 | $7.29 | $7.35 | $7.24 | $7.29 | $7.29 | 2,849,170 |
| 2023-08-02 | $7.35 | $7.40 | $7.30 | $7.31 | $7.31 | 2,522,600 |
| 2023-08-01 | $7.35 | $7.38 | $7.32 | $7.37 | $7.37 | 3,152,880 |
| 2023-07-31 | $7.32 | $7.42 | $7.31 | $7.33 | $7.33 | 4,540,940 |
| 2023-07-28 | $7.25 | $7.32 | $7.21 | $7.31 | $7.31 | 3,660,140 |
| 2023-07-27 | $7.29 | $7.35 | $7.25 | $7.26 | $7.26 | 3,771,240 |
| 2023-07-26 | $7.23 | $7.28 | $7.19 | $7.26 | $7.26 | 3,388,380 |
| 2023-07-25 | $7.26 | $7.29 | $7.20 | $7.23 | $7.23 | 3,916,030 |
| 2023-07-24 | $7.13 | $7.26 | $7.08 | $7.24 | $7.24 | 6,308,280 |
| 2023-07-21 | $7.09 | $7.14 | $7.06 | $7.12 | $7.12 | 2,320,960 |
| 2023-07-20 | $7.06 | $7.15 | $7.06 | $7.09 | $7.09 | 3,656,830 |
| 2023-07-19 | $7.06 | $7.08 | $7.01 | $7.07 | $7.07 | 1,758,120 |
| 2023-07-18 | $7.02 | $7.07 | $6.96 | $7.04 | $7.04 | 2,616,900 |
| 2023-07-17 | $7.07 | $7.07 | $6.94 | $7.02 | $7.02 | 3,900,560 |
| 2023-07-14 | $7.08 | $7.15 | $7.03 | $7.07 | $7.07 | 3,462,400 |
| 2023-07-13 | $7.11 | $7.15 | $7.07 | $7.08 | $7.08 | 2,963,300 |
| 2023-07-12 | $7.23 | $7.25 | $7.05 | $7.11 | $7.11 | 4,552,760 |
| 2023-07-11 | $7.07 | $7.09 | $7.03 | $7.08 | $7.08 | 2,163,230 |
| 2023-07-10 | $7.08 | $7.10 | $7.05 | $7.07 | $7.07 | 1,882,730 |
| 2023-07-07 | $7.07 | $7.11 | $7.02 | $7.08 | $7.08 | 2,729,960 |
| 2023-07-06 | $7.15 | $7.15 | $7.04 | $7.07 | $7.07 | 2,362,980 |
| 2023-07-05 | $7.09 | $7.14 | $7.04 | $7.06 | $7.06 | 2,381,340 |
| 2023-07-04 | $7.18 | $7.18 | $7.06 | $7.07 | $7.07 | 4,184,100 |
| 2023-07-03 | $7.14 | $7.27 | $7.14 | $7.16 | $7.16 | 4,600,020 |
| 2023-06-30 | $7.10 | $7.18 | $7.06 | $7.11 | $7.11 | 4,941,500 |
| 2023-06-29 | $7.30 | $7.35 | $7.11 | $7.12 | $7.12 | 8,789,880 |
| 2023-06-28 | $7.00 | $7.46 | $6.85 | $7.27 | $7.27 | 16,376,960 |
| 2023-06-27 | $6.69 | $7.30 | $6.65 | $7.04 | $7.04 | 16,932,100 |
| 2023-06-26 | $6.63 | $6.70 | $6.59 | $6.64 | $6.64 | 3,071,350 |
| 2023-06-21 | $6.76 | $6.77 | $6.69 | $6.69 | $6.69 | 2,492,200 |
| 2023-06-20 | $6.75 | $6.76 | $6.69 | $6.70 | $6.70 | 1,707,600 |
| 2023-06-19 | $6.76 | $6.86 | $6.73 | $6.74 | $6.74 | 3,646,660 |
| 2023-06-16 | $6.72 | $6.76 | $6.70 | $6.75 | $6.75 | 2,034,630 |
| 2023-06-15 | $6.70 | $6.73 | $6.65 | $6.72 | $6.72 | 1,914,290 |
| 2023-06-14 | $6.72 | $6.75 | $6.67 | $6.67 | $6.67 | 1,985,100 |
| 2023-06-13 | $6.74 | $6.78 | $6.70 | $6.71 | $6.71 | 1,642,820 |
| 2023-06-12 | $6.75 | $6.78 | $6.67 | $6.73 | $6.73 | 1,956,210 |
| 2023-06-09 | $6.75 | $6.82 | $6.73 | $6.75 | $6.75 | 1,982,600 |
| 2023-06-08 | $6.67 | $6.79 | $6.63 | $6.75 | $6.75 | 2,944,860 |
| 2023-06-07 | $6.85 | $6.85 | $6.63 | $6.67 | $6.67 | 3,534,120 |
| 2023-06-06 | $6.97 | $6.98 | $6.80 | $6.80 | $6.80 | 3,125,250 |
| 2023-06-05 | $7.02 | $7.03 | $6.94 | $6.95 | $6.95 | 1,870,320 |
| 2023-06-02 | $6.94 | $7.04 | $6.94 | $7.01 | $7.01 | 3,056,270 |
| 2023-06-01 | $6.97 | $6.97 | $6.87 | $6.94 | $6.94 | 2,094,270 |
| 2023-05-31 | $6.96 | $6.97 | $6.92 | $6.95 | $6.95 | 1,497,600 |
| 2023-05-30 | $6.96 | $6.98 | $6.89 | $6.97 | $6.97 | 2,254,910 |
| 2023-05-29 | $7.04 | $7.05 | $6.93 | $6.96 | $6.96 | 2,510,030 |
| 2023-05-26 | $7.07 | $7.11 | $6.94 | $7.00 | $7.00 | 2,812,260 |
| 2023-05-25 | $7.14 | $7.21 | $7.03 | $7.10 | $7.10 | 3,475,230 |
| 2023-05-24 | $7.31 | $7.31 | $7.22 | $7.23 | $7.10 | 1,866,130 |
| 2023-05-23 | $7.30 | $7.34 | $7.28 | $7.29 | $7.16 | 1,348,040 |
| 2023-05-22 | $7.33 | $7.35 | $7.28 | $7.30 | $7.17 | 2,424,770 |
| 2023-05-19 | $7.33 | $7.35 | $7.28 | $7.31 | $7.18 | 2,398,540 |
| 2023-05-18 | $7.36 | $7.38 | $7.31 | $7.33 | $7.20 | 1,709,070 |
| 2023-05-17 | $7.35 | $7.38 | $7.32 | $7.35 | $7.22 | 1,918,600 |
| 2023-05-16 | $7.42 | $7.43 | $7.34 | $7.35 | $7.22 | 2,285,050 |
| 2023-05-15 | $7.41 | $7.43 | $7.35 | $7.42 | $7.29 | 2,503,740 |
| 2023-05-12 | $7.43 | $7.48 | $7.38 | $7.41 | $7.28 | 1,724,260 |
| 2023-05-11 | $7.44 | $7.48 | $7.42 | $7.44 | $7.31 | 2,078,740 |
| 2023-05-10 | $7.48 | $7.51 | $7.40 | $7.46 | $7.33 | 3,064,630 |
| 2023-05-09 | $7.51 | $7.58 | $7.45 | $7.48 | $7.35 | 3,061,690 |
| 2023-05-08 | $7.53 | $7.55 | $7.46 | $7.50 | $7.37 | 3,374,570 |
| 2023-05-05 | $7.39 | $7.53 | $7.35 | $7.50 | $7.37 | 4,450,200 |
| 2023-05-04 | $7.45 | $7.48 | $7.34 | $7.41 | $7.28 | 5,688,990 |
| 2023-05-03 | $7.59 | $7.59 | $7.59 | $7.59 | $7.45 | 0 |
| 2023-05-02 | $7.59 | $7.59 | $7.59 | $7.59 | $7.45 | 0 |
| 2023-04-28 | $7.61 | $7.73 | $7.59 | $7.59 | $7.45 | 4,216,510 |
| 2023-04-27 | $7.43 | $7.74 | $7.40 | $7.71 | $7.57 | 5,883,530 |
| 2023-04-26 | $7.33 | $7.47 | $7.31 | $7.46 | $7.33 | 4,239,670 |
| 2023-04-25 | $7.46 | $7.52 | $7.25 | $7.33 | $7.20 | 5,735,290 |
| 2023-04-24 | $7.62 | $7.63 | $7.44 | $7.46 | $7.33 | 4,569,590 |
| 2023-04-21 | $7.84 | $7.85 | $7.60 | $7.62 | $7.48 | 5,770,300 |
| 2023-04-20 | $7.77 | $7.89 | $7.77 | $7.84 | $7.70 | 4,221,230 |
| 2023-04-19 | $7.88 | $7.90 | $7.80 | $7.83 | $7.69 | 2,763,490 |
| 2023-04-18 | $7.91 | $7.92 | $7.87 | $7.88 | $7.74 | 2,514,070 |
| 2023-04-17 | $7.86 | $7.90 | $7.82 | $7.89 | $7.75 | 3,430,900 |
| 2023-04-14 | $7.91 | $7.93 | $7.86 | $7.88 | $7.88 | 3,793,810 |
| 2023-04-13 | $7.84 | $7.92 | $7.82 | $7.91 | $7.91 | 5,394,370 |
| 2023-04-12 | $7.84 | $7.86 | $7.79 | $7.84 | $7.84 | 2,775,070 |
| 2023-04-11 | $7.83 | $7.87 | $7.81 | $7.84 | $7.84 | 3,073,580 |
| 2023-04-10 | $7.80 | $7.83 | $7.76 | $7.83 | $7.83 | 3,068,860 |
| 2023-04-07 | $7.76 | $7.81 | $7.76 | $7.80 | $7.80 | 1,620,000 |
| 2023-04-06 | $7.76 | $7.83 | $7.72 | $7.78 | $7.78 | 3,048,970 |
| 2023-04-05 | $7.78 | $7.78 | $7.78 | $7.78 | $7.78 | 0 |
| 2023-04-04 | $7.83 | $7.85 | $7.76 | $7.78 | $7.78 | 2,882,950 |
| 2023-04-03 | $7.85 | $7.87 | $7.80 | $7.86 | $7.86 | 4,150,220 |
| 2023-03-31 | $7.78 | $7.91 | $7.77 | $7.85 | $7.85 | 3,255,130 |
| 2023-03-30 | $7.78 | $7.86 | $7.76 | $7.84 | $7.84 | 2,850,980 |
| 2023-03-29 | $7.84 | $7.87 | $7.74 | $7.79 | $7.79 | 3,768,170 |
| 2023-03-28 | $7.81 | $7.89 | $7.80 | $7.86 | $7.86 | 5,013,820 |
| 2023-03-27 | $7.80 | $7.81 | $7.72 | $7.77 | $7.77 | 4,318,660 |
| 2023-03-24 | $7.82 | $7.83 | $7.79 | $7.81 | $7.81 | 3,571,010 |
| 2023-03-23 | $7.84 | $7.84 | $7.79 | $7.83 | $7.83 | 3,447,250 |
| 2023-03-22 | $7.89 | $7.90 | $7.81 | $7.83 | $7.83 | 3,299,800 |
| 2023-03-21 | $7.88 | $7.92 | $7.83 | $7.87 | $7.87 | 3,730,840 |
| 2023-03-20 | $7.80 | $7.92 | $7.72 | $7.89 | $7.89 | 6,378,540 |
| 2023-03-17 | $7.83 | $7.89 | $7.80 | $7.82 | $7.82 | 9,978,630 |
| 2023-03-16 | $7.99 | $8.06 | $7.78 | $7.79 | $7.79 | 31,693,140 |
| 2023-03-15 | $8.46 | $8.53 | $8.43 | $8.49 | $8.49 | 22,721,440 |
| 2023-03-14 | $8.38 | $8.59 | $8.29 | $8.49 | $8.49 | 24,386,130 |
| 2023-03-13 | $8.20 | $8.28 | $8.08 | $8.15 | $8.15 | 4,817,270 |
| 2023-03-10 | $8.29 | $8.35 | $8.16 | $8.23 | $8.23 | 5,481,140 |
| 2023-03-09 | $8.36 | $8.37 | $8.26 | $8.28 | $8.28 | 3,178,000 |
| 2023-03-08 | $8.23 | $8.53 | $8.22 | $8.29 | $8.29 | 6,678,630 |
| 2023-03-07 | $8.40 | $8.44 | $8.24 | $8.25 | $8.25 | 5,066,040 |
| 2023-03-06 | $8.46 | $8.51 | $8.36 | $8.38 | $8.38 | 5,614,720 |
| 2023-03-03 | $8.43 | $8.49 | $8.40 | $8.48 | $8.48 | 4,551,440 |
| 2023-03-02 | $8.45 | $8.52 | $8.44 | $8.46 | $8.46 | 3,946,900 |
| 2023-03-01 | $8.42 | $8.47 | $8.38 | $8.45 | $8.45 | 4,251,090 |
| 2023-02-28 | $8.42 | $8.47 | $8.34 | $8.42 | $8.42 | 4,587,840 |
| 2023-02-27 | $8.42 | $8.50 | $8.39 | $8.42 | $8.42 | 4,079,790 |
| 2023-02-24 | $8.51 | $8.53 | $8.38 | $8.45 | $8.45 | 3,421,420 |
| 2023-02-23 | $8.53 | $8.59 | $8.45 | $8.50 | $8.50 | 5,709,920 |
| 2023-02-22 | $8.46 | $8.68 | $8.43 | $8.57 | $8.57 | 10,727,010 |
| 2023-02-21 | $8.38 | $8.54 | $8.36 | $8.47 | $8.47 | 9,143,290 |
| 2023-02-20 | $8.27 | $8.36 | $8.21 | $8.35 | $8.35 | 6,610,490 |
| 2023-02-17 | $8.19 | $8.32 | $8.18 | $8.21 | $8.21 | 5,060,770 |
| 2023-02-16 | $8.31 | $8.35 | $8.13 | $8.20 | $8.20 | 10,330,990 |
| 2023-02-15 | $8.35 | $8.38 | $8.25 | $8.30 | $8.30 | 4,674,280 |
| 2023-02-14 | $8.30 | $8.35 | $8.22 | $8.34 | $8.34 | 5,793,740 |
| 2023-02-13 | $8.33 | $8.35 | $8.21 | $8.26 | $8.26 | 7,051,040 |
| 2023-02-10 | $8.25 | $8.55 | $8.22 | $8.28 | $8.28 | 12,099,710 |
| 2023-02-09 | $8.05 | $8.25 | $8.00 | $8.25 | $8.25 | 8,366,180 |
| 2023-02-08 | $8.07 | $8.17 | $8.03 | $8.05 | $8.05 | 5,754,330 |
| 2023-02-07 | $7.98 | $8.07 | $7.92 | $8.06 | $8.06 | 5,206,760 |
| 2023-02-06 | $8.04 | $8.05 | $7.95 | $7.97 | $7.97 | 3,327,450 |
| 2023-02-03 | $8.10 | $8.11 | $7.92 | $8.04 | $8.04 | 4,757,380 |
| 2023-02-02 | $8.18 | $8.19 | $8.05 | $8.10 | $8.10 | 5,122,370 |
| 2023-02-01 | $8.01 | $8.21 | $7.98 | $8.15 | $8.15 | 7,304,970 |
| 2023-01-31 | $7.93 | $8.03 | $7.86 | $8.02 | $8.02 | 6,119,760 |
| 2023-01-30 | $7.94 | $8.06 | $7.94 | $8.01 | $8.01 | 5,902,950 |
| 2023-01-20 | $7.90 | $7.94 | $7.88 | $7.93 | $7.93 | 3,366,770 |
| 2023-01-19 | $7.93 | $7.93 | $7.84 | $7.89 | $7.89 | 2,257,490 |
| 2023-01-18 | $7.86 | $7.95 | $7.83 | $7.91 | $7.91 | 3,512,190 |
| 2023-01-17 | $7.76 | $8.05 | $7.73 | $7.84 | $7.84 | 8,564,620 |
| 2023-01-16 | $7.59 | $7.72 | $7.59 | $7.70 | $7.70 | 3,647,730 |
| 2023-01-13 | $7.62 | $7.64 | $7.59 | $7.62 | $7.62 | 2,412,330 |
| 2023-01-12 | $7.61 | $7.66 | $7.58 | $7.60 | $7.60 | 2,316,000 |
| 2023-01-11 | $7.64 | $7.68 | $7.60 | $7.61 | $7.61 | 2,909,090 |
| 2023-01-10 | $7.80 | $7.80 | $7.60 | $7.64 | $7.64 | 5,143,870 |
| 2023-01-09 | $7.80 | $7.84 | $7.76 | $7.79 | $7.79 | 2,405,150 |
| 2023-01-06 | $7.77 | $7.86 | $7.75 | $7.78 | $7.78 | 3,368,130 |
| 2023-01-05 | $7.77 | $7.81 | $7.74 | $7.76 | $7.76 | 4,000,890 |
| 2023-01-04 | $7.79 | $7.85 | $7.72 | $7.75 | $7.75 | 3,221,300 |
| 2023-01-03 | $7.77 | $7.81 | $7.74 | $7.80 | $7.80 | 3,227,610 |
| 2023-01-02 | $7.77 | $7.77 | $7.77 | $7.77 | $7.77 | 0 |
| 2022-12-30 | $7.72 | $7.83 | $7.71 | $7.77 | $7.77 | 3,404,160 |
| 2022-12-29 | $7.88 | $7.88 | $7.71 | $7.72 | $7.72 | 3,220,780 |
| 2022-12-28 | $7.79 | $8.02 | $7.67 | $7.86 | $7.86 | 8,699,920 |
| 2022-12-27 | $7.65 | $7.79 | $7.64 | $7.76 | $7.76 | 3,403,810 |
| 2022-12-26 | $7.67 | $7.68 | $7.61 | $7.64 | $7.64 | 2,475,930 |
| 2022-12-23 | $7.63 | $7.72 | $7.60 | $7.62 | $7.62 | 3,369,200 |
| 2022-12-22 | $7.82 | $7.86 | $7.60 | $7.63 | $7.63 | 5,738,400 |
| 2022-12-21 | $7.83 | $7.94 | $7.74 | $7.82 | $7.82 | 3,230,600 |
| 2022-12-20 | $7.60 | $7.90 | $7.59 | $7.85 | $7.85 | 5,625,530 |
| 2022-12-19 | $7.91 | $7.93 | $7.59 | $7.64 | $7.64 | 5,236,930 |
| 2022-12-16 | $7.77 | $7.94 | $7.73 | $7.92 | $7.92 | 5,119,450 |
| 2022-12-15 | $7.85 | $7.85 | $7.75 | $7.80 | $7.80 | 2,667,000 |
| 2022-12-14 | $7.85 | $7.86 | $7.77 | $7.79 | $7.79 | 3,725,630 |
| 2022-12-13 | $7.91 | $7.95 | $7.80 | $7.82 | $7.82 | 4,717,740 |
| 2022-12-12 | $8.01 | $8.05 | $7.91 | $7.92 | $7.92 | 5,070,570 |
| 2022-12-09 | $7.94 | $8.04 | $7.88 | $8.01 | $8.01 | 6,469,660 |
| 2022-12-08 | $7.96 | $8.02 | $7.93 | $7.94 | $7.94 | 3,590,000 |
| 2022-12-07 | $7.97 | $8.05 | $7.93 | $7.97 | $7.97 | 5,656,350 |
| 2022-12-06 | $8.00 | $8.00 | $7.93 | $7.97 | $7.97 | 3,764,690 |
| 2022-12-05 | $7.92 | $8.01 | $7.92 | $8.00 | $8.00 | 5,123,910 |
| 2022-12-01 | $8.06 | $8.06 | $7.92 | $7.92 | $7.92 | 4,252,990 |
| 2022-11-30 | $7.98 | $8.07 | $7.94 | $7.96 | $7.96 | 4,577,150 |
| 2022-11-29 | $7.90 | $7.98 | $7.90 | $7.96 | $7.96 | 5,111,960 |
| 2022-11-28 | $7.90 | $7.91 | $7.75 | $7.85 | $7.85 | 5,197,160 |
| 2022-11-25 | $7.92 | $7.98 | $7.90 | $7.90 | $7.90 | 4,043,120 |
| 2022-11-24 | $7.85 | $8.07 | $7.70 | $7.93 | $7.93 | 8,362,980 |
| 2022-11-23 | $7.91 | $8.07 | $7.82 | $7.83 | $7.83 | 12,815,420 |
| 2022-11-22 | $7.83 | $7.90 | $7.76 | $7.78 | $7.78 | 6,362,070 |
| 2022-11-21 | $7.70 | $7.86 | $7.55 | $7.83 | $7.83 | 8,444,910 |
| 2022-11-18 | $7.64 | $7.78 | $7.61 | $7.71 | $7.71 | 8,137,250 |
| 2022-11-17 | $7.70 | $7.71 | $7.57 | $7.64 | $7.64 | 4,521,600 |
| 2022-11-16 | $7.59 | $7.74 | $7.57 | $7.70 | $7.70 | 6,523,620 |
| 2022-11-15 | $7.45 | $7.58 | $7.39 | $7.58 | $7.58 | 6,267,900 |
| 2022-11-14 | $7.52 | $7.59 | $7.40 | $7.41 | $7.41 | 5,779,380 |
| 2022-11-11 | $7.47 | $7.56 | $7.39 | $7.46 | $7.46 | 6,563,070 |
| 2022-11-10 | $7.36 | $7.41 | $7.28 | $7.35 | $7.35 | 4,438,870 |
| 2022-11-09 | $7.42 | $7.44 | $7.38 | $7.40 | $7.40 | 3,408,650 |
| 2022-11-08 | $7.45 | $7.48 | $7.35 | $7.39 | $7.39 | 4,623,560 |
| 2022-11-07 | $7.33 | $7.48 | $7.31 | $7.46 | $7.46 | 6,356,340 |
| 2022-11-04 | $7.19 | $7.38 | $7.16 | $7.33 | $7.33 | 8,173,330 |
| 2022-11-03 | $7.21 | $7.26 | $7.13 | $7.19 | $7.19 | 4,045,630 |
| 2022-11-02 | $7.16 | $7.29 | $7.15 | $7.26 | $7.26 | 6,334,990 |
| 2022-11-01 | $7.02 | $7.17 | $7.01 | $7.16 | $7.16 | 5,724,890 |
| 2022-10-31 | $7.33 | $7.38 | $6.95 | $7.00 | $7.00 | 12,444,130 |
| 2022-10-28 | $7.97 | $7.99 | $7.45 | $7.51 | $7.51 | 7,812,770 |
| 2022-10-27 | $7.99 | $7.99 | $7.92 | $7.97 | $7.97 | 2,829,050 |
| 2022-10-26 | $7.84 | $7.99 | $7.84 | $7.94 | $7.94 | 4,110,500 |
| 2022-10-25 | $7.89 | $7.91 | $7.73 | $7.84 | $7.84 | 3,596,770 |
| 2022-10-24 | $7.97 | $8.08 | $7.82 | $7.89 | $7.89 | 4,148,850 |
| 2022-10-21 | $8.04 | $8.09 | $7.96 | $7.99 | $7.99 | 3,301,480 |
| 2022-10-20 | $8.02 | $8.09 | $7.94 | $8.03 | $8.03 | 3,461,230 |
| 2022-10-19 | $8.19 | $8.19 | $8.01 | $8.04 | $8.04 | 4,286,040 |
| 2022-10-18 | $8.20 | $8.23 | $8.12 | $8.19 | $8.19 | 4,586,690 |
| 2022-10-17 | $8.14 | $8.23 | $8.10 | $8.21 | $8.21 | 4,625,060 |
| 2022-10-14 | $8.14 | $8.23 | $8.11 | $8.19 | $8.19 | 5,223,720 |
| 2022-10-13 | $8.10 | $8.15 | $8.05 | $8.09 | $8.09 | 3,317,800 |
| 2022-10-12 | $7.94 | $8.13 | $7.87 | $8.13 | $8.13 | 3,998,810 |
| 2022-10-11 | $7.92 | $7.96 | $7.82 | $7.93 | $7.93 | 2,715,650 |
| 2022-10-10 | $7.99 | $8.05 | $7.90 | $7.92 | $7.92 | 3,341,840 |
| 2022-09-30 | $7.95 | $8.01 | $7.89 | $7.93 | $7.93 | 3,136,480 |
| 2022-09-29 | $8.04 | $8.09 | $7.92 | $7.96 | $7.96 | 2,878,400 |
| 2022-09-28 | $8.17 | $8.20 | $7.96 | $7.97 | $7.97 | 5,338,600 |
| 2022-09-27 | $8.04 | $8.22 | $7.99 | $8.21 | $8.21 | 6,348,250 |
| 2022-09-26 | $8.36 | $8.44 | $8.11 | $8.11 | $8.11 | 10,075,750 |
| 2022-09-23 | $8.47 | $8.76 | $8.42 | $8.52 | $8.52 | 10,095,050 |
| 2022-09-22 | $8.42 | $8.46 | $8.36 | $8.39 | $8.39 | 4,232,130 |
| 2022-09-21 | $8.40 | $8.48 | $8.31 | $8.46 | $8.46 | 4,446,070 |
| 2022-09-20 | $8.42 | $8.55 | $8.40 | $8.44 | $8.44 | 4,436,360 |
| 2022-09-19 | $8.40 | $8.44 | $8.30 | $8.43 | $8.43 | 5,222,920 |
| 2022-09-16 | $8.64 | $8.64 | $8.39 | $8.40 | $8.40 | 9,471,900 |
| 2022-09-15 | $8.78 | $8.82 | $8.55 | $8.62 | $8.62 | 8,465,210 |
| 2022-09-14 | $8.71 | $8.81 | $8.67 | $8.74 | $8.74 | 7,956,610 |
| 2022-09-13 | $8.97 | $8.99 | $8.83 | $8.87 | $8.87 | 7,687,920 |
| 2022-09-12 | $8.93 | $8.93 | $8.93 | $8.93 | $8.93 | 0 |
| 2022-09-09 | $8.85 | $8.97 | $8.85 | $8.93 | $8.93 | 7,605,510 |
| 2022-09-08 | $9.07 | $9.10 | $8.84 | $8.88 | $8.88 | 8,986,790 |
| 2022-09-07 | $9.18 | $9.23 | $8.98 | $9.03 | $9.03 | 13,497,260 |
| 2022-09-06 | $8.79 | $9.36 | $8.74 | $9.17 | $9.17 | 27,693,040 |
| 2022-09-05 | $8.53 | $8.75 | $8.52 | $8.74 | $8.74 | 10,734,720 |
| 2022-09-02 | $8.53 | $8.59 | $8.45 | $8.54 | $8.54 | 8,725,970 |
| 2022-09-01 | $8.68 | $8.74 | $8.54 | $8.56 | $8.56 | 10,077,500 |
| 2022-08-31 | $9.00 | $9.01 | $8.67 | $8.68 | $8.68 | 16,684,090 |
| 2022-08-30 | $9.16 | $9.27 | $8.88 | $9.01 | $9.01 | 16,203,600 |
| 2022-08-29 | $9.01 | $9.19 | $8.66 | $9.14 | $9.14 | 34,770,780 |
| 2022-08-26 | $9.33 | $9.74 | $9.28 | $9.50 | $9.50 | 20,144,420 |
| 2022-08-25 | $9.50 | $9.53 | $9.18 | $9.39 | $9.39 | 14,698,750 |
| 2022-08-24 | $9.52 | $9.83 | $9.40 | $9.46 | $9.46 | 23,148,630 |
| 2022-08-23 | $9.18 | $9.60 | $9.12 | $9.57 | $9.57 | 24,402,050 |
| 2022-08-22 | $9.11 | $9.23 | $9.10 | $9.22 | $9.22 | 8,724,630 |
| 2022-08-19 | $9.28 | $9.30 | $9.15 | $9.15 | $9.15 | 11,556,920 |
| 2022-08-18 | $9.38 | $9.40 | $9.21 | $9.27 | $9.27 | 13,199,480 |
| 2022-08-17 | $9.52 | $9.55 | $9.34 | $9.38 | $9.38 | 15,428,140 |
| 2022-08-16 | $9.55 | $9.57 | $9.44 | $9.55 | $9.55 | 11,603,850 |
| 2022-08-15 | $9.49 | $9.65 | $9.34 | $9.52 | $9.52 | 23,091,780 |
| 2022-08-12 | $9.22 | $9.68 | $9.18 | $9.53 | $9.53 | 33,472,940 |
| 2022-08-11 | $9.21 | $9.25 | $9.11 | $9.22 | $9.22 | 13,040,410 |
| 2022-08-10 | $8.97 | $9.37 | $8.93 | $9.17 | $9.17 | 15,975,110 |
| 2022-08-09 | $8.99 | $9.07 | $8.96 | $9.02 | $9.02 | 7,419,170 |
| 2022-08-08 | $9.07 | $9.07 | $8.95 | $9.07 | $9.07 | 9,200,730 |
| 2022-08-05 | $9.12 | $9.14 | $8.85 | $9.06 | $9.06 | 17,423,760 |
| 2022-08-04 | $8.87 | $9.18 | $8.83 | $9.11 | $9.11 | 17,345,720 |
| 2022-08-03 | $9.04 | $9.20 | $8.82 | $8.83 | $8.83 | 20,895,170 |
| 2022-08-02 | $9.15 | $9.41 | $9.00 | $9.07 | $9.07 | 28,359,730 |
| 2022-08-01 | $9.07 | $9.54 | $9.00 | $9.17 | $9.17 | 27,635,490 |
| 2022-07-29 | $8.84 | $8.93 | $8.84 | $8.87 | $8.87 | 10,022,860 |
| 2022-07-28 | $8.70 | $8.90 | $8.65 | $8.89 | $8.89 | 13,881,030 |
| 2022-07-27 | $8.53 | $8.67 | $8.52 | $8.65 | $8.65 | 5,933,880 |
| 2022-07-26 | $8.54 | $8.58 | $8.43 | $8.57 | $8.57 | 4,769,530 |
| 2022-07-25 | $8.64 | $8.65 | $8.50 | $8.50 | $8.50 | 6,241,110 |
| 2022-07-22 | $8.60 | $8.68 | $8.51 | $8.65 | $8.65 | 6,163,860 |
| 2022-07-21 | $8.71 | $8.77 | $8.61 | $8.62 | $8.62 | 8,863,970 |
| 2022-07-20 | $8.69 | $8.74 | $8.62 | $8.72 | $8.72 | 7,654,860 |
| 2022-07-19 | $8.61 | $8.70 | $8.56 | $8.67 | $8.67 | 7,720,810 |
| 2022-07-18 | $8.33 | $8.60 | $8.33 | $8.59 | $8.59 | 8,979,260 |
| 2022-07-15 | $8.50 | $8.51 | $8.30 | $8.33 | $8.33 | 10,559,010 |
| 2022-07-14 | $8.58 | $8.58 | $8.51 | $8.55 | $8.55 | 7,766,370 |
| 2022-07-13 | $8.62 | $8.63 | $8.52 | $8.59 | $8.59 | 7,851,930 |
| 2022-07-12 | $8.70 | $8.76 | $8.60 | $8.62 | $8.62 | 8,030,900 |
| 2022-07-11 | $8.86 | $8.89 | $8.62 | $8.69 | $8.69 | 12,200,450 |
| 2022-07-08 | $9.03 | $9.11 | $8.87 | $8.90 | $8.90 | 13,455,430 |
| 2022-07-07 | $8.98 | $9.13 | $8.86 | $9.02 | $9.02 | 13,720,780 |
| 2022-07-06 | $9.41 | $9.48 | $8.94 | $9.01 | $9.01 | 28,318,390 |
| 2022-07-05 | $9.02 | $9.54 | $8.98 | $9.41 | $9.41 | 36,662,690 |
| 2022-07-04 | $8.95 | $9.02 | $8.87 | $9.01 | $9.01 | 7,105,510 |
| 2022-07-01 | $8.96 | $9.05 | $8.92 | $8.95 | $8.95 | 6,876,220 |
| 2022-06-30 | $9.00 | $9.07 | $8.94 | $9.00 | $9.00 | 6,634,960 |
| 2022-06-29 | $9.23 | $9.25 | $8.98 | $8.98 | $8.98 | 11,481,350 |
| 2022-06-28 | $9.14 | $9.22 | $9.11 | $9.22 | $9.22 | 10,438,220 |
| 2022-06-27 | $9.12 | $9.17 | $9.04 | $9.13 | $9.13 | 10,616,250 |
| 2022-06-24 | $8.97 | $9.15 | $8.93 | $9.11 | $9.11 | 9,974,860 |
| 2022-06-23 | $8.85 | $8.97 | $8.72 | $8.95 | $8.95 | 9,971,210 |
| 2022-06-22 | $9.14 | $9.14 | $8.78 | $8.80 | $8.80 | 12,152,560 |
| 2022-06-21 | $9.25 | $9.25 | $8.98 | $9.07 | $9.07 | 11,877,500 |
| 2022-06-20 | $9.31 | $9.39 | $9.20 | $9.23 | $9.23 | 11,448,400 |
| 2022-06-17 | $9.30 | $9.38 | $9.20 | $9.35 | $9.35 | 8,953,360 |
| 2022-06-16 | $9.49 | $9.56 | $9.30 | $9.34 | $9.34 | 11,530,420 |
| 2022-06-15 | $9.62 | $9.69 | $9.46 | $9.47 | $9.47 | 13,032,820 |
| 2022-06-14 | $9.41 | $9.56 | $9.25 | $9.55 | $9.55 | 10,797,760 |
| 2022-06-13 | $9.43 | $9.62 | $9.37 | $9.53 | $9.53 | 10,755,430 |
| 2022-06-10 | $9.19 | $9.45 | $9.15 | $9.42 | $9.42 | 10,388,870 |
| 2022-06-09 | $9.33 | $9.38 | $9.16 | $9.24 | $9.24 | 9,156,200 |
| 2022-06-08 | $9.36 | $9.48 | $9.15 | $9.40 | $9.40 | 12,353,780 |
| 2022-06-07 | $9.39 | $9.42 | $9.27 | $9.31 | $9.31 | 9,737,910 |
| 2022-06-06 | $9.25 | $9.37 | $9.24 | $9.37 | $9.37 | 9,993,940 |
| 2022-06-02 | $9.21 | $9.29 | $9.11 | $9.26 | $9.26 | 8,184,540 |
| 2022-06-01 | $9.25 | $9.38 | $9.11 | $9.24 | $9.24 | 10,131,510 |
| 2022-05-31 | $9.13 | $9.35 | $9.11 | $9.28 | $9.28 | 11,270,630 |
| 2022-05-30 | $9.16 | $9.17 | $9.01 | $9.08 | $9.08 | 10,700,140 |
| 2022-05-27 | $9.73 | $9.79 | $9.60 | $9.74 | $9.14 | 12,522,080 |
| 2022-05-26 | $9.56 | $9.75 | $9.42 | $9.73 | $9.13 | 9,947,290 |
| 2022-05-25 | $9.47 | $9.55 | $9.38 | $9.55 | $8.96 | 7,061,310 |
| 2022-05-24 | $9.75 | $9.93 | $9.40 | $9.42 | $8.84 | 13,238,510 |
| 2022-05-23 | $9.45 | $9.75 | $9.40 | $9.70 | $9.10 | 10,706,870 |
| 2022-05-20 | $9.18 | $9.49 | $9.17 | $9.43 | $8.85 | 12,798,940 |
| 2022-05-19 | $9.06 | $9.22 | $9.01 | $9.19 | $8.62 | 7,695,500 |
| 2022-05-18 | $9.21 | $9.25 | $9.13 | $9.19 | $8.62 | 6,089,000 |
| 2022-05-17 | $9.27 | $9.30 | $9.09 | $9.20 | $8.63 | 5,657,430 |
| 2022-05-16 | $9.25 | $9.36 | $9.18 | $9.24 | $8.67 | 8,670,440 |
| 2022-05-13 | $9.14 | $9.26 | $9.11 | $9.20 | $8.63 | 7,357,500 |
| 2022-05-12 | $9.01 | $9.18 | $8.97 | $9.10 | $8.54 | 7,763,270 |
| 2022-05-11 | $9.06 | $9.38 | $9.00 | $9.15 | $8.58 | 13,373,740 |
| 2022-05-10 | $8.92 | $9.08 | $8.78 | $9.04 | $8.48 | 8,871,720 |
| 2022-05-09 | $8.94 | $9.09 | $8.91 | $9.02 | $8.46 | 6,571,720 |
| 2022-05-06 | $9.00 | $9.09 | $8.90 | $9.00 | $8.44 | 10,782,050 |
| 2022-05-05 | $9.35 | $9.39 | $9.14 | $9.28 | $8.70 | 12,878,920 |
| 2022-05-04 | $9.35 | $9.35 | $9.35 | $9.35 | $8.77 | 0 |
| 2022-05-03 | $9.35 | $9.35 | $9.35 | $9.35 | $8.77 | 0 |
| 2022-04-29 | $9.14 | $9.46 | $9.13 | $9.35 | $8.77 | 11,272,680 |
| 2022-04-28 | $8.91 | $9.25 | $8.89 | $9.08 | $8.52 | 12,031,870 |
| 2022-04-27 | $8.41 | $9.05 | $8.30 | $9.04 | $8.48 | 14,415,420 |
| 2022-04-26 | $8.93 | $9.05 | $8.46 | $8.52 | $7.99 | 12,373,690 |
| 2022-04-25 | $9.74 | $9.74 | $8.89 | $8.89 | $8.34 | 15,321,980 |
| 2022-04-22 | $9.86 | $10.02 | $9.72 | $9.88 | $9.27 | 8,787,360 |
| 2022-04-21 | $10.18 | $10.28 | $9.82 | $9.86 | $9.25 | 14,577,230 |
| 2022-04-20 | $10.66 | $10.66 | $10.25 | $10.32 | $9.68 | 12,662,030 |
| 2022-04-19 | $10.39 | $10.70 | $10.36 | $10.65 | $9.99 | 13,277,410 |
| 2022-04-18 | $10.55 | $10.60 | $10.32 | $10.38 | $9.74 | 13,382,800 |
| 2022-04-15 | $10.24 | $11.06 | $10.24 | $10.63 | $9.97 | 25,450,850 |
| 2022-04-14 | $10.16 | $10.39 | $10.11 | $10.33 | $9.69 | 11,412,890 |
| 2022-04-13 | $10.23 | $10.30 | $10.08 | $10.12 | $9.49 | 11,045,200 |
| 2022-04-12 | $10.37 | $10.40 | $10.03 | $10.33 | $9.69 | 14,424,640 |
| 2022-04-11 | $10.60 | $10.69 | $10.26 | $10.35 | $9.71 | 11,851,190 |
| 2022-04-08 | $10.51 | $10.65 | $10.37 | $10.60 | $9.94 | 11,628,170 |
| 2022-04-07 | $10.62 | $10.70 | $10.42 | $10.43 | $9.78 | 12,243,470 |
| 2022-04-06 | $10.86 | $10.89 | $10.63 | $10.63 | $9.97 | 21,199,770 |
| 2022-04-05 | $10.88 | $10.88 | $10.88 | $10.88 | $10.21 | 0 |
| 2022-04-04 | $10.88 | $10.88 | $10.88 | $10.88 | $10.21 | 0 |
| 2022-04-01 | $10.59 | $10.95 | $10.49 | $10.88 | $10.21 | 14,881,830 |
| 2022-03-31 | $10.79 | $10.90 | $10.64 | $10.67 | $10.01 | 17,072,810 |
| 2022-03-30 | $10.71 | $10.80 | $10.56 | $10.78 | $10.11 | 15,396,580 |
| 2022-03-29 | $10.46 | $10.75 | $10.30 | $10.63 | $9.97 | 15,856,140 |
| 2022-03-28 | $10.28 | $10.43 | $10.21 | $10.29 | $9.65 | 8,571,760 |
| 2022-03-25 | $10.48 | $10.59 | $10.31 | $10.39 | $9.75 | 10,707,170 |
| 2022-03-24 | $10.37 | $10.48 | $10.08 | $10.38 | $9.74 | 11,242,430 |
| 2022-03-23 | $10.54 | $10.58 | $10.46 | $10.54 | $9.89 | 7,306,340 |
| 2022-03-22 | $10.41 | $10.61 | $10.33 | $10.49 | $9.84 | 8,136,890 |
| 2022-03-21 | $10.49 | $10.49 | $10.28 | $10.46 | $9.81 | 10,420,280 |
| 2022-03-18 | $10.35 | $10.49 | $10.29 | $10.45 | $9.80 | 8,512,490 |
| 2022-03-17 | $10.38 | $10.60 | $10.24 | $10.40 | $9.76 | 13,668,290 |
| 2022-03-16 | $10.05 | $10.22 | $9.49 | $10.20 | $9.57 | 13,440,200 |
| 2022-03-15 | $10.41 | $10.47 | $9.81 | $9.83 | $9.22 | 13,950,900 |
| 2022-03-14 | $10.80 | $10.85 | $10.46 | $10.50 | $9.85 | 9,962,220 |
| 2022-03-11 | $10.65 | $10.89 | $10.45 | $10.84 | $10.17 | 10,937,950 |
| 2022-03-10 | $10.78 | $10.95 | $10.71 | $10.82 | $10.15 | 13,033,790 |
| 2022-03-09 | $10.90 | $10.98 | $10.08 | $10.50 | $9.85 | 16,669,110 |
| 2022-03-08 | $11.35 | $11.49 | $10.79 | $10.89 | $10.22 | 18,391,400 |
| 2022-03-07 | $11.65 | $11.75 | $11.29 | $11.37 | $10.67 | 14,566,100 |
| 2022-03-04 | $11.98 | $11.98 | $11.68 | $11.71 | $10.98 | 15,495,010 |
| 2022-03-03 | $11.97 | $12.14 | $11.93 | $12.05 | $11.30 | 12,796,130 |
| 2022-03-02 | $12.02 | $12.10 | $11.88 | $11.94 | $11.20 | 12,686,610 |
| 2022-03-01 | $12.22 | $12.30 | $12.02 | $12.13 | $11.38 | 12,682,340 |
| 2022-02-28 | $12.29 | $12.39 | $12.07 | $12.20 | $11.44 | 14,079,210 |
| 2022-02-25 | $12.32 | $12.50 | $12.23 | $12.30 | $11.54 | 16,744,910 |
| 2022-02-24 | $12.39 | $12.85 | $12.00 | $12.19 | $11.43 | 23,932,690 |
| 2022-02-23 | $12.39 | $12.51 | $12.32 | $12.48 | $11.71 | 14,214,310 |
| 2022-02-22 | $12.48 | $12.53 | $12.26 | $12.39 | $11.62 | 13,537,060 |
| 2022-02-21 | $12.52 | $12.57 | $12.44 | $12.55 | $11.77 | 11,960,070 |
| 2022-02-18 | $12.16 | $12.55 | $12.15 | $12.54 | $11.76 | 14,393,480 |
| 2022-02-17 | $12.40 | $12.56 | $12.27 | $12.30 | $11.54 | 13,326,050 |
| 2022-02-16 | $12.16 | $12.68 | $12.16 | $12.42 | $11.65 | 19,560,980 |
| 2022-02-15 | $12.07 | $12.15 | $11.92 | $12.02 | $11.27 | 10,474,070 |
| 2022-02-14 | $12.20 | $12.33 | $11.97 | $12.05 | $11.30 | 13,949,660 |
| 2022-02-11 | $12.43 | $12.62 | $12.28 | $12.36 | $11.59 | 13,706,410 |
| 2022-02-10 | $12.09 | $12.73 | $12.07 | $12.55 | $11.77 | 19,343,330 |
| 2022-02-09 | $12.10 | $12.18 | $11.99 | $12.12 | $11.37 | 11,339,060 |
| 2022-02-08 | $11.91 | $12.10 | $11.79 | $12.10 | $11.35 | 15,648,840 |
| 2022-02-07 | $11.76 | $11.93 | $11.68 | $11.93 | $11.19 | 17,793,440 |
| 2022-02-04 | $11.29 | $11.29 | $11.29 | $11.29 | $10.59 | 0 |
| 2022-02-03 | $11.29 | $11.29 | $11.29 | $11.29 | $10.59 | 0 |
| 2022-02-02 | $11.29 | $11.29 | $11.29 | $11.29 | $10.59 | 0 |
| 2022-02-01 | $11.29 | $11.29 | $11.29 | $11.29 | $10.59 | 0 |
| 2022-01-28 | $11.35 | $11.53 | $11.13 | $11.29 | $10.59 | 8,691,780 |
| 2022-01-27 | $11.68 | $11.85 | $11.27 | $11.27 | $10.57 | 12,908,890 |
| 2022-01-26 | $11.10 | $11.65 | $11.10 | $11.60 | $10.88 | 15,338,560 |
| 2022-01-25 | $11.72 | $11.81 | $11.04 | $11.04 | $10.36 | 14,670,960 |
| 2022-01-24 | $11.73 | $11.88 | $11.51 | $11.77 | $11.04 | 7,320,730 |
| 2022-01-21 | $12.03 | $12.06 | $11.71 | $11.78 | $11.05 | 11,701,670 |
| 2022-01-20 | $12.52 | $12.62 | $11.95 | $11.95 | $11.21 | 20,792,590 |
| 2022-01-19 | $12.56 | $12.87 | $12.46 | $12.59 | $11.81 | 11,135,840 |
| 2022-01-18 | $12.60 | $12.75 | $12.50 | $12.67 | $11.88 | 11,625,330 |
| 2022-01-17 | $12.57 | $12.74 | $12.55 | $12.60 | $11.82 | 15,066,170 |
| 2022-01-14 | $12.88 | $12.89 | $12.53 | $12.55 | $11.77 | 19,386,800 |
| 2022-01-13 | $12.95 | $13.29 | $12.83 | $12.87 | $12.07 | 17,772,420 |
| 2022-01-12 | $12.89 | $13.05 | $12.77 | $12.97 | $12.17 | 14,648,310 |
| 2022-01-11 | $13.02 | $13.15 | $12.80 | $12.83 | $12.03 | 21,008,640 |
| 2022-01-10 | $12.67 | $13.03 | $12.63 | $12.98 | $12.18 | 20,821,710 |
| 2022-01-07 | $12.53 | $12.85 | $12.53 | $12.67 | $11.88 | 20,792,180 |
| 2022-01-06 | $12.35 | $12.63 | $12.24 | $12.57 | $11.79 | 14,807,540 |
| 2022-01-05 | $12.60 | $12.61 | $12.20 | $12.37 | $11.60 | 18,101,790 |
| 2022-01-04 | $12.54 | $12.75 | $12.42 | $12.63 | $11.85 | 16,857,080 |
| 2022-01-03 | $12.45 | $12.45 | $12.45 | $12.45 | $11.68 | 0 |
| 2021-12-31 | $12.36 | $12.55 | $12.32 | $12.45 | $11.68 | 12,324,410 |
| 2021-12-30 | $12.33 | $12.39 | $12.25 | $12.28 | $11.52 | 14,002,450 |
| 2021-12-29 | $12.30 | $12.62 | $12.14 | $12.31 | $11.55 | 18,299,860 |
| 2021-12-28 | $12.02 | $12.29 | $11.97 | $12.27 | $11.51 | 14,530,420 |
| 2021-12-27 | $12.14 | $12.21 | $12.01 | $12.01 | $11.27 | 15,506,440 |
| 2021-12-24 | $12.45 | $12.74 | $12.12 | $12.15 | $11.40 | 27,104,610 |
| 2021-12-23 | $12.01 | $13.10 | $12.01 | $12.57 | $11.79 | 43,172,690 |
| 2021-12-22 | $11.81 | $12.05 | $11.80 | $11.99 | $11.25 | 10,840,420 |
| 2021-12-21 | $11.78 | $11.88 | $11.73 | $11.82 | $11.09 | 11,972,140 |
| 2021-12-20 | $12.25 | $12.25 | $11.74 | $11.82 | $11.09 | 16,762,640 |
| 2021-12-17 | $12.39 | $12.49 | $12.21 | $12.26 | $11.50 | 11,855,150 |
| 2021-12-16 | $12.33 | $12.44 | $12.23 | $12.40 | $11.63 | 14,187,330 |
| 2021-12-15 | $12.05 | $12.78 | $12.05 | $12.33 | $11.57 | 25,521,460 |
| 2021-12-14 | $12.25 | $12.29 | $11.98 | $12.03 | $11.28 | 20,534,730 |
| 2021-12-13 | $11.76 | $12.59 | $11.70 | $12.39 | $11.62 | 37,489,600 |
| 2021-12-10 | $11.88 | $11.93 | $11.68 | $11.71 | $10.98 | 10,993,050 |
| 2021-12-09 | $11.86 | $12.00 | $11.83 | $11.88 | $11.14 | 10,489,840 |
| 2021-12-08 | $12.00 | $12.01 | $11.81 | $11.95 | $11.21 | 11,355,890 |
| 2021-12-07 | $12.21 | $12.29 | $11.78 | $12.00 | $11.26 | 16,407,620 |
| 2021-12-06 | $12.20 | $12.37 | $12.06 | $12.08 | $11.33 | 20,364,190 |
| 2021-12-03 | $12.08 | $12.08 | $12.08 | $12.08 | $11.33 | 19,199,210 |
| 2021-12-02 | $11.92 | $11.92 | $11.92 | $11.92 | $11.18 | 15,283,890 |
| 2021-12-01 | $11.78 | $12.15 | $11.78 | $12.06 | $11.31 | 18,883,920 |
| 2021-11-30 | $11.88 | $12.14 | $11.75 | $11.92 | $11.18 | 17,750,730 |
| 2021-11-29 | $11.82 | $11.95 | $11.60 | $11.84 | $11.11 | 17,709,170 |
| 2021-11-26 | $11.70 | $12.20 | $11.61 | $12.01 | $11.27 | 26,719,140 |
| 2021-11-25 | $11.71 | $11.75 | $11.53 | $11.64 | $10.92 | 12,615,930 |
| 2021-11-24 | $11.62 | $11.87 | $11.56 | $11.74 | $11.01 | 18,746,410 |
| 2021-11-23 | $11.41 | $11.74 | $11.32 | $11.57 | $10.85 | 18,961,470 |
| 2021-11-22 | $11.27 | $11.59 | $11.23 | $11.45 | $10.74 | 23,680,300 |
| 2021-11-19 | $10.98 | $11.24 | $10.77 | $11.21 | $10.52 | 18,753,080 |
| 2021-11-18 | $10.98 | $11.20 | $10.93 | $10.95 | $10.27 | 20,023,600 |
| 2021-11-17 | $11.04 | $11.19 | $10.98 | $11.00 | $10.32 | 19,689,580 |
| 2021-11-16 | $11.33 | $11.33 | $11.06 | $11.12 | $10.43 | 15,273,180 |
| 2021-11-15 | $11.01 | $11.37 | $10.73 | $11.33 | $10.63 | 22,426,410 |
| 2021-11-12 | $10.70 | $11.13 | $10.70 | $10.98 | $10.30 | 18,112,210 |
| 2021-11-11 | $10.78 | $10.87 | $10.69 | $10.76 | $10.09 | 14,947,210 |
| 2021-11-10 | $10.88 | $10.94 | $10.48 | $10.79 | $10.12 | 15,978,840 |
| 2021-11-09 | $11.05 | $11.08 | $10.75 | $10.87 | $10.20 | 15,514,880 |
| 2021-11-08 | $10.88 | $11.13 | $10.59 | $11.03 | $10.35 | 16,058,860 |
| 2021-11-05 | $11.31 | $11.31 | $11.31 | $11.31 | $10.61 | 18,000,380 |
| 2021-11-04 | $11.26 | $11.43 | $11.21 | $11.31 | $10.61 | 13,723,270 |
| 2021-11-03 | $11.51 | $11.60 | $11.11 | $11.23 | $10.53 | 18,810,110 |
| 2021-11-02 | $12.35 | $12.36 | $11.37 | $11.51 | $10.80 | 35,697,330 |
| 2021-11-01 | $12.00 | $12.43 | $11.88 | $12.28 | $11.52 | 32,467,180 |
| 2021-10-29 | $11.76 | $12.25 | $11.35 | $11.67 | $10.95 | 20,643,580 |
| 2021-10-28 | $12.65 | $12.83 | $12.05 | $12.15 | $10.99 | 18,050,660 |
| 2021-10-27 | $12.74 | $12.95 | $12.30 | $12.60 | $11.40 | 13,472,960 |
| 2021-10-26 | $12.91 | $12.99 | $12.65 | $12.75 | $11.53 | 12,097,790 |
| 2021-10-25 | $12.84 | $12.95 | $12.51 | $12.91 | $11.68 | 11,801,510 |
| 2021-10-22 | $13.00 | $13.20 | $12.77 | $12.86 | $11.63 | 13,909,510 |
| 2021-10-21 | $12.98 | $13.42 | $12.82 | $12.98 | $11.74 | 20,441,160 |
| 2021-10-20 | $12.67 | $12.90 | $12.61 | $12.84 | $11.62 | 14,017,160 |
| 2021-10-19 | $12.76 | $13.04 | $12.75 | $12.80 | $11.58 | 13,452,190 |
| 2021-10-18 | $12.78 | $13.08 | $12.62 | $12.87 | $11.64 | 14,393,100 |
| 2021-10-15 | $12.56 | $12.92 | $12.20 | $12.74 | $11.53 | 18,444,540 |
| 2021-10-14 | $12.35 | $12.66 | $12.21 | $12.57 | $11.37 | 16,514,100 |
| 2021-10-13 | $12.25 | $12.38 | $11.93 | $12.34 | $11.16 | 13,099,950 |
| 2021-10-12 | $12.46 | $12.65 | $12.11 | $12.30 | $11.13 | 13,507,090 |
| 2021-10-11 | $12.71 | $12.80 | $12.40 | $12.56 | $11.36 | 15,475,110 |
| 2021-10-08 | $12.75 | $12.89 | $12.14 | $12.61 | $11.41 | 21,258,240 |
| 2021-10-07 | $12.46 | $12.46 | $12.46 | $12.46 | $11.27 | 0 |
| 2021-10-06 | $12.46 | $12.46 | $12.46 | $12.46 | $11.27 | 0 |
| 2021-09-30 | $12.23 | $12.65 | $12.00 | $12.46 | $11.27 | 27,032,140 |
| 2021-09-29 | $12.84 | $13.07 | $12.00 | $12.00 | $10.86 | 33,659,310 |
| 2021-09-28 | $13.20 | $13.33 | $12.70 | $13.02 | $11.78 | 28,978,580 |
| 2021-09-27 | $14.27 | $14.33 | $13.33 | $13.33 | $12.06 | 37,728,350 |
| 2021-09-24 | $16.21 | $16.21 | $14.81 | $14.81 | $13.40 | 43,468,710 |
| 2021-09-23 | $16.71 | $17.70 | $16.30 | $16.46 | $14.89 | 27,387,190 |
| 2021-09-22 | $16.49 | $16.80 | $15.95 | $16.59 | $15.01 | 24,843,700 |
| 2021-09-21 | $16.74 | $16.74 | $16.74 | $16.74 | $15.14 | 0 |
| 2021-09-20 | $16.74 | $16.74 | $16.74 | $16.74 | $15.14 | 0 |
| 2021-09-17 | $16.01 | $17.58 | $16.00 | $16.74 | $15.14 | 27,487,260 |
| 2021-09-16 | $16.70 | $17.15 | $16.20 | $16.26 | $14.71 | 20,301,900 |
| 2021-09-15 | $16.21 | $17.36 | $16.03 | $16.82 | $15.22 | 30,441,450 |
| 2021-09-14 | $16.52 | $17.06 | $15.81 | $16.44 | $14.87 | 21,566,390 |
| 2021-09-13 | $16.17 | $16.76 | $16.10 | $16.71 | $15.12 | 17,423,240 |
| 2021-09-10 | $17.00 | $17.00 | $16.25 | $16.40 | $14.84 | 21,821,310 |
| 2021-09-09 | $16.76 | $17.33 | $16.67 | $17.10 | $15.47 | 22,642,060 |
| 2021-09-08 | $16.85 | $17.68 | $16.63 | $16.77 | $15.17 | 35,950,050 |
| 2021-09-07 | $15.64 | $17.15 | $15.46 | $17.15 | $15.52 | 41,654,640 |
| 2021-09-06 | $16.16 | $16.30 | $14.91 | $15.59 | $14.10 | 31,776,800 |
| 2021-09-03 | $16.87 | $17.34 | $15.50 | $16.10 | $14.57 | 53,021,840 |
| 2021-09-02 | $15.31 | $16.78 | $15.21 | $16.78 | $15.18 | 47,552,630 |
| 2021-09-01 | $14.94 | $16.09 | $14.94 | $15.25 | $13.80 | 28,965,360 |
| 2021-08-31 | $14.97 | $15.49 | $14.68 | $15.15 | $13.71 | 25,875,440 |
| 2021-08-30 | $14.67 | $15.24 | $14.63 | $14.90 | $13.48 | 28,537,620 |
| 2021-08-27 | $14.72 | $14.72 | $14.02 | $14.47 | $13.09 | 19,528,600 |
| 2021-08-26 | $14.46 | $14.95 | $14.43 | $14.72 | $13.32 | 26,776,620 |
| 2021-08-25 | $14.63 | $14.85 | $14.10 | $14.51 | $13.13 | 29,533,550 |
| 2021-08-24 | $14.00 | $15.26 | $13.97 | $14.77 | $13.36 | 46,435,520 |
| 2021-08-23 | $14.34 | $14.93 | $14.09 | $14.18 | $12.83 | 61,116,910 |
| 2021-08-20 | $13.73 | $14.85 | $13.55 | $14.29 | $12.93 | 45,094,460 |
| 2021-08-19 | $14.00 | $14.09 | $13.16 | $13.62 | $12.32 | 34,211,220 |
| 2021-08-18 | $13.09 | $13.65 | $12.96 | $13.57 | $12.28 | 21,864,470 |
| 2021-08-17 | $13.42 | $13.58 | $12.93 | $13.13 | $11.88 | 22,900,620 |
| 2021-08-16 | $13.88 | $14.02 | $13.38 | $13.39 | $12.11 | 22,917,250 |
| 2021-08-13 | $13.30 | $14.02 | $13.20 | $13.92 | $12.59 | 30,931,170 |
| 2021-08-12 | $12.97 | $13.34 | $12.87 | $13.19 | $11.93 | 31,901,560 |
| 2021-08-11 | $11.77 | $12.97 | $11.76 | $12.97 | $11.73 | 37,221,100 |
| 2021-08-10 | $11.62 | $11.90 | $11.57 | $11.79 | $10.67 | 10,448,810 |
| 2021-08-09 | $11.20 | $11.68 | $11.13 | $11.67 | $10.56 | 12,759,050 |
| 2021-08-06 | $11.13 | $11.32 | $11.03 | $11.20 | $10.13 | 7,832,490 |
| 2021-08-05 | $11.55 | $11.55 | $11.01 | $11.13 | $10.07 | 14,591,370 |
| 2021-08-04 | $11.52 | $11.65 | $11.35 | $11.53 | $10.43 | 9,979,410 |
| 2021-08-03 | $11.70 | $11.77 | $11.42 | $11.48 | $10.39 | 10,179,800 |
| 2021-08-02 | $11.41 | $11.78 | $11.23 | $11.73 | $10.61 | 11,495,720 |
| 2021-07-30 | $11.63 | $11.75 | $11.27 | $11.43 | $10.34 | 13,683,490 |
| 2021-07-29 | $11.32 | $11.87 | $11.30 | $11.66 | $10.55 | 17,298,830 |
| 2021-07-28 | $11.80 | $11.97 | $11.05 | $11.19 | $10.12 | 19,424,280 |
| 2021-07-27 | $12.61 | $13.18 | $11.95 | $11.97 | $10.83 | 19,470,790 |
| 2021-07-26 | $12.83 | $13.21 | $12.37 | $12.69 | $11.48 | 15,801,060 |
| 2021-07-23 | $13.04 | $13.32 | $12.72 | $12.79 | $11.57 | 16,870,820 |
| 2021-07-22 | $12.60 | $13.22 | $12.57 | $13.08 | $11.83 | 21,198,220 |
| 2021-07-21 | $12.88 | $12.88 | $12.43 | $12.66 | $11.45 | 15,693,870 |
| 2021-07-20 | $12.90 | $12.90 | $12.35 | $12.68 | $11.47 | 17,679,790 |
| 2021-07-19 | $13.24 | $13.56 | $12.90 | $12.96 | $11.72 | 17,569,550 |
| 2021-07-16 | $13.05 | $13.45 | $12.81 | $13.16 | $11.91 | 21,013,090 |
| 2021-07-15 | $12.77 | $13.46 | $12.77 | $12.93 | $11.70 | 21,320,770 |
| 2021-07-14 | $13.35 | $13.35 | $12.83 | $12.87 | $11.64 | 23,929,750 |
| 2021-07-13 | $12.34 | $13.32 | $12.23 | $13.32 | $12.05 | 31,726,380 |
| 2021-07-12 | $12.02 | $12.44 | $11.88 | $12.41 | $11.23 | 26,297,300 |
| 2021-07-09 | $11.41 | $11.87 | $11.41 | $11.84 | $10.71 | 13,815,850 |
| 2021-07-08 | $11.48 | $11.63 | $11.40 | $11.51 | $10.41 | 10,026,810 |
| 2021-07-07 | $11.29 | $11.58 | $11.25 | $11.51 | $10.41 | 9,969,730 |
| 2021-07-06 | $11.17 | $11.53 | $11.10 | $11.45 | $10.36 | 13,794,290 |
| 2021-07-05 | $11.11 | $11.22 | $10.84 | $11.17 | $10.11 | 12,850,330 |
| 2021-07-02 | $11.32 | $11.43 | $11.09 | $11.09 | $10.03 | 11,033,190 |
| 2021-07-01 | $11.90 | $12.03 | $11.27 | $11.31 | $10.23 | 18,913,510 |
| 2021-06-30 | $12.18 | $12.27 | $11.87 | $11.97 | $10.83 | 13,773,980 |
| 2021-06-29 | $12.01 | $12.36 | $11.86 | $12.06 | $10.91 | 18,279,740 |
| 2021-06-28 | $12.28 | $12.33 | $11.70 | $12.14 | $10.98 | 18,440,450 |
| 2021-06-25 | $12.37 | $12.68 | $12.18 | $12.51 | $11.13 | 25,678,400 |
| 2021-06-24 | $11.90 | $12.43 | $11.79 | $12.37 | $11.01 | 23,256,190 |
| 2021-06-23 | $11.80 | $12.12 | $11.73 | $11.94 | $10.63 | 15,237,670 |
| 2021-06-22 | $11.63 | $12.38 | $11.56 | $11.91 | $10.60 | 23,633,420 |
| 2021-06-21 | $11.56 | $11.76 | $11.40 | $11.55 | $10.28 | 13,107,310 |
| 2021-06-18 | $11.40 | $11.74 | $11.16 | $11.60 | $10.32 | 17,733,120 |
| 2021-06-17 | $11.31 | $11.46 | $11.06 | $11.40 | $10.15 | 12,081,540 |
| 2021-06-16 | $11.45 | $11.59 | $11.21 | $11.39 | $10.14 | 14,260,820 |
| 2021-06-15 | $11.75 | $11.78 | $11.29 | $11.40 | $10.15 | 16,686,260 |
| 2021-06-14 | $11.71 | $11.71 | $11.71 | $11.71 | $10.42 | 0 |
| 2021-06-11 | $11.92 | $12.09 | $11.64 | $11.71 | $10.42 | 21,987,670 |
| 2021-06-10 | $12.27 | $12.44 | $11.73 | $11.80 | $10.50 | 43,338,680 |
| 2021-06-09 | $10.90 | $12.01 | $10.85 | $12.01 | $10.69 | 24,018,000 |
| 2021-06-08 | $11.00 | $11.15 | $10.84 | $10.92 | $9.72 | 8,910,700 |
| 2021-06-07 | $10.91 | $11.23 | $10.83 | $11.02 | $9.81 | 9,642,160 |
| 2021-06-04 | $11.08 | $11.15 | $10.82 | $10.90 | $9.70 | 10,614,190 |
| 2021-06-03 | $11.49 | $11.58 | $11.17 | $11.19 | $9.96 | 11,802,790 |
| 2021-06-02 | $11.50 | $11.78 | $11.29 | $11.46 | $10.20 | 18,153,220 |
| 2021-06-01 | $11.11 | $11.60 | $10.85 | $11.50 | $10.24 | 18,487,550 |
| 2021-05-31 | $10.95 | $11.25 | $10.93 | $11.04 | $9.83 | 8,453,560 |
| 2021-05-28 | $11.14 | $11.23 | $10.85 | $10.92 | $9.72 | 9,183,530 |
| 2021-05-27 | $11.11 | $11.24 | $11.05 | $11.10 | $9.88 | 7,856,790 |
| 2021-05-26 | $11.04 | $11.23 | $10.94 | $11.10 | $9.88 | 10,024,890 |
| 2021-05-25 | $10.77 | $11.16 | $10.66 | $11.11 | $9.89 | 12,354,000 |
| 2021-05-24 | $10.73 | $10.94 | $10.68 | $10.80 | $9.61 | 7,504,710 |
| 2021-05-21 | $10.70 | $10.93 | $10.57 | $10.79 | $9.60 | 7,396,300 |
| 2021-05-20 | $10.90 | $10.90 | $10.58 | $10.72 | $9.54 | 10,374,380 |
| 2021-05-19 | $11.03 | $11.05 | $10.84 | $10.96 | $9.75 | 8,334,040 |
| 2021-05-18 | $11.22 | $11.32 | $11.02 | $11.07 | $9.85 | 11,217,290 |
| 2021-05-17 | $11.38 | $11.76 | $11.29 | $11.30 | $10.06 | 15,374,980 |
| 2021-05-14 | $10.85 | $11.44 | $10.85 | $11.36 | $10.11 | 16,827,230 |
| 2021-05-13 | $11.80 | $11.82 | $11.43 | $11.45 | $10.19 | 10,831,150 |
| 2021-05-12 | $11.50 | $12.06 | $11.33 | $11.93 | $10.62 | 13,730,990 |
| 2021-05-11 | $11.97 | $11.97 | $11.38 | $11.59 | $10.32 | 14,273,740 |
| 2021-05-10 | $11.94 | $12.17 | $11.83 | $12.10 | $10.77 | 16,687,940 |
| 2021-05-07 | $11.53 | $12.24 | $11.53 | $11.92 | $10.61 | 23,395,460 |
| 2021-05-06 | $11.38 | $11.84 | $11.38 | $11.52 | $10.25 | 16,186,090 |
| 2021-05-05 | $11.39 | $11.39 | $11.39 | $11.39 | $10.14 | 0 |
| 2021-05-04 | $11.39 | $11.39 | $11.39 | $11.39 | $10.14 | 0 |
| 2021-04-30 | $11.23 | $11.50 | $11.08 | $11.39 | $10.14 | 15,830,010 |
| 2021-04-29 | $11.15 | $11.31 | $11.00 | $11.16 | $9.93 | 9,685,470 |
| 2021-04-28 | $11.32 | $11.34 | $11.04 | $11.18 | $9.95 | 13,396,020 |
| 2021-04-27 | $11.26 | $11.39 | $11.11 | $11.30 | $10.06 | 13,770,600 |
| 2021-04-26 | $11.35 | $11.44 | $10.82 | $11.16 | $9.93 | 24,898,550 |
| 2021-04-23 | $11.27 | $11.77 | $11.27 | $11.53 | $10.26 | 17,167,110 |
| 2021-04-22 | $11.15 | $11.37 | $11.09 | $11.25 | $10.01 | 10,458,970 |
| 2021-04-21 | $10.75 | $11.51 | $10.51 | $11.13 | $9.91 | 21,558,120 |
| 2021-04-20 | $10.66 | $10.78 | $10.56 | $10.70 | $9.52 | 6,625,920 |
| 2021-04-19 | $10.54 | $10.84 | $10.34 | $10.67 | $9.50 | 8,513,650 |
| 2021-04-16 | $10.52 | $10.64 | $10.47 | $10.54 | $9.38 | 7,165,280 |
| 2021-04-15 | $10.64 | $10.64 | $10.04 | $10.50 | $9.35 | 14,485,890 |
| 2021-04-14 | $10.51 | $10.75 | $10.31 | $10.70 | $9.52 | 14,914,890 |
| 2021-04-13 | $10.67 | $10.81 | $10.34 | $10.47 | $9.32 | 11,416,270 |
| 2021-04-12 | $11.74 | $11.74 | $10.53 | $10.81 | $9.62 | 26,075,260 |
| 2021-04-09 | $11.46 | $11.88 | $11.45 | $11.70 | $10.41 | 13,075,200 |
| 2021-04-08 | $12.00 | $12.06 | $11.40 | $11.53 | $10.26 | 18,666,920 |
| 2021-04-07 | $11.63 | $12.36 | $11.55 | $12.18 | $10.84 | 20,764,250 |
| 2021-04-06 | $11.80 | $11.89 | $11.54 | $11.61 | $10.33 | 9,035,450 |
| 2021-04-05 | $11.53 | $11.53 | $11.53 | $11.53 | $10.26 | 0 |
| 2021-04-02 | $12.07 | $12.07 | $11.45 | $11.53 | $10.26 | 12,000,250 |
| 2021-04-01 | $11.55 | $11.81 | $11.53 | $11.69 | $10.40 | 8,106,890 |
| 2021-03-31 | $11.57 | $11.71 | $11.38 | $11.57 | $10.30 | 7,285,340 |
| 2021-03-30 | $11.56 | $11.92 | $11.39 | $11.59 | $10.32 | 12,492,350 |
| 2021-03-29 | $11.55 | $12.08 | $11.39 | $11.64 | $10.36 | 18,347,750 |
| 2021-03-26 | $11.38 | $11.59 | $11.15 | $11.36 | $10.11 | 14,835,880 |
| 2021-03-25 | $11.74 | $11.84 | $11.30 | $11.37 | $10.12 | 14,720,620 |
| 2021-03-24 | $12.18 | $12.18 | $11.66 | $11.82 | $10.52 | 12,001,300 |
| 2021-03-23 | $12.80 | $12.90 | $11.96 | $12.17 | $10.83 | 16,619,340 |
| 2021-03-22 | $12.89 | $13.57 | $12.77 | $12.78 | $11.37 | 16,538,570 |
| 2021-03-19 | $13.11 | $13.23 | $12.60 | $12.78 | $11.37 | 16,896,390 |
| 2021-03-18 | $13.13 | $13.90 | $13.06 | $13.40 | $11.93 | 20,493,890 |
| 2021-03-17 | $12.76 | $13.09 | $12.40 | $13.09 | $11.65 | 11,598,200 |
| 2021-03-16 | $12.98 | $13.10 | $12.57 | $12.75 | $11.35 | 13,743,750 |
| 2021-03-15 | $12.84 | $13.22 | $12.76 | $13.10 | $11.66 | 14,399,550 |
| 2021-03-12 | $12.92 | $13.20 | $12.63 | $12.83 | $11.42 | 16,001,530 |
| 2021-03-11 | $12.27 | $13.10 | $12.27 | $12.82 | $11.41 | 18,027,570 |
| 2021-03-10 | $12.30 | $12.58 | $12.12 | $12.25 | $10.90 | 13,443,420 |
| 2021-03-09 | $13.00 | $13.13 | $12.12 | $12.24 | $10.89 | 24,039,460 |
| 2021-03-08 | $13.20 | $13.95 | $12.87 | $12.96 | $11.53 | 24,556,170 |
| 2021-03-05 | $13.17 | $13.72 | $12.93 | $12.96 | $11.53 | 21,222,340 |
| 2021-03-04 | $13.78 | $13.89 | $12.98 | $13.20 | $11.75 | 26,617,100 |
| 2021-03-03 | $13.53 | $13.94 | $13.28 | $13.53 | $12.04 | 31,221,840 |
| 2021-03-02 | $13.80 | $14.12 | $13.13 | $13.41 | $11.94 | 35,903,020 |
| 2021-03-01 | $13.53 | $14.51 | $13.41 | $14.35 | $12.77 | 29,769,770 |
| 2021-02-26 | $13.28 | $13.82 | $13.09 | $13.31 | $11.85 | 31,417,150 |
| 2021-02-25 | $13.56 | $14.04 | $13.06 | $13.49 | $12.01 | 37,278,440 |
| 2021-02-24 | $13.39 | $13.72 | $12.80 | $12.96 | $11.53 | 34,281,750 |
| 2021-02-23 | $14.07 | $14.44 | $12.80 | $13.31 | $11.85 | 54,143,970 |
| 2021-02-22 | $12.91 | $13.52 | $12.62 | $13.52 | $12.03 | 9,555,570 |
| 2021-02-19 | $11.56 | $12.29 | $11.54 | $12.29 | $10.94 | 28,288,210 |
| 2021-02-18 | $10.96 | $11.45 | $10.96 | $11.17 | $9.94 | 23,016,580 |
| 2021-02-17 | $10.61 | $10.61 | $10.61 | $10.61 | $9.44 | 0 |
| 2021-02-16 | $10.61 | $10.61 | $10.61 | $10.61 | $9.44 | 0 |
| 2021-02-15 | $10.61 | $10.61 | $10.61 | $10.61 | $9.44 | 0 |
| 2021-02-12 | $10.61 | $10.61 | $10.61 | $10.61 | $9.44 | 0 |
| 2021-02-11 | $10.61 | $10.61 | $10.61 | $10.61 | $9.44 | 0 |
| 2021-02-10 | $10.70 | $10.95 | $10.42 | $10.61 | $9.44 | 14,123,700 |
| 2021-02-09 | $10.37 | $10.81 | $10.30 | $10.72 | $9.54 | 19,769,360 |
| 2021-02-08 | $9.90 | $10.64 | $9.86 | $10.40 | $9.26 | 15,850,470 |
| 2021-02-05 | $10.40 | $10.70 | $9.79 | $9.84 | $8.76 | 18,273,350 |
| 2021-02-04 | $10.50 | $10.90 | $10.28 | $10.42 | $9.27 | 18,395,110 |
| 2021-02-03 | $10.92 | $10.98 | $10.43 | $10.60 | $9.43 | 20,413,660 |
| 2021-02-02 | $10.45 | $11.18 | $10.42 | $10.76 | $9.58 | 31,207,970 |
| 2021-02-01 | $9.47 | $10.31 | $9.36 | $10.19 | $9.07 | 23,018,990 |
| 2021-01-29 | $9.40 | $9.84 | $9.34 | $9.53 | $8.48 | 16,909,730 |
| 2021-01-28 | $9.87 | $9.91 | $9.27 | $9.37 | $8.34 | 21,039,470 |
| 2021-01-27 | $9.25 | $10.06 | $9.18 | $9.98 | $8.88 | 24,103,330 |
| 2021-01-26 | $9.52 | $9.65 | $9.11 | $9.30 | $8.28 | 13,268,210 |
| 2021-01-25 | $9.80 | $9.92 | $9.46 | $9.64 | $8.58 | 15,006,320 |
| 2021-01-22 | $9.65 | $9.95 | $9.53 | $9.85 | $8.77 | 15,512,500 |
| 2021-01-21 | $9.60 | $9.92 | $9.55 | $9.65 | $8.59 | 14,245,940 |
| 2021-01-20 | $9.63 | $9.84 | $9.45 | $9.58 | $8.53 | 11,460,640 |
| 2021-01-19 | $9.51 | $9.83 | $9.40 | $9.59 | $8.54 | 16,946,330 |
| 2021-01-18 | $9.09 | $9.64 | $9.01 | $9.53 | $8.48 | 19,819,770 |
| 2021-01-15 | $8.62 | $9.24 | $8.62 | $9.08 | $8.08 | 15,952,400 |
| 2021-01-14 | $8.82 | $8.85 | $8.49 | $8.59 | $7.65 | 8,828,310 |
| 2021-01-13 | $8.71 | $8.96 | $8.65 | $8.80 | $7.83 | 11,627,370 |
| 2021-01-12 | $8.44 | $8.73 | $8.36 | $8.68 | $7.73 | 12,533,870 |
| 2021-01-11 | $8.83 | $8.89 | $8.36 | $8.38 | $7.46 | 11,838,100 |
| 2021-01-08 | $8.51 | $8.85 | $8.22 | $8.63 | $7.68 | 16,017,070 |
| 2021-01-07 | $8.76 | $8.90 | $8.52 | $8.52 | $7.58 | 13,148,840 |
| 2021-01-06 | $9.19 | $9.28 | $8.79 | $8.85 | $7.88 | 14,611,450 |
| 2021-01-05 | $9.13 | $9.24 | $8.95 | $9.14 | $8.13 | 16,255,140 |
| 2021-01-04 | $9.29 | $9.34 | $9.01 | $9.25 | $8.23 | 17,688,710 |
| 2021-01-01 | $9.29 | $9.29 | $9.29 | $9.29 | $8.27 | 0 |
| 2020-12-31 | $8.94 | $9.68 | $8.81 | $9.29 | $8.27 | 23,363,580 |
| 2020-12-30 | $8.66 | $9.06 | $8.57 | $8.85 | $7.88 | 17,871,920 |
| 2020-12-29 | $9.52 | $9.58 | $8.79 | $8.83 | $7.86 | 19,536,730 |
| 2020-12-28 | $9.81 | $10.15 | $9.48 | $9.50 | $8.46 | 21,357,600 |
| 2020-12-25 | $9.19 | $9.79 | $9.12 | $9.70 | $8.63 | 20,908,290 |
| 2020-12-24 | $9.06 | $9.23 | $8.98 | $9.11 | $8.11 | 8,790,920 |
| 2020-12-23 | $9.15 | $9.31 | $9.00 | $9.07 | $8.07 | 14,201,910 |
| 2020-12-22 | $9.40 | $9.62 | $9.13 | $9.15 | $8.14 | 20,203,520 |
| 2020-12-21 | $9.32 | $9.43 | $9.20 | $9.35 | $8.32 | 10,823,010 |
| 2020-12-18 | $9.30 | $9.44 | $9.18 | $9.29 | $8.27 | 8,931,680 |
| 2020-12-17 | $9.07 | $9.46 | $8.94 | $9.38 | $8.35 | 12,261,990 |
| 2020-12-16 | $9.10 | $9.30 | $9.03 | $9.14 | $8.13 | 12,494,830 |
| 2020-12-15 | $9.05 | $9.12 | $8.90 | $9.06 | $8.06 | 10,282,640 |
| 2020-12-14 | $9.30 | $9.30 | $9.00 | $9.08 | $8.08 | 11,934,220 |
| 2020-12-11 | $9.78 | $9.78 | $9.08 | $9.23 | $8.21 | 15,150,770 |
| 2020-12-10 | $9.49 | $9.88 | $9.47 | $9.63 | $8.57 | 12,974,530 |
| 2020-12-09 | $9.94 | $9.94 | $9.48 | $9.53 | $8.48 | 14,897,020 |
| 2020-12-08 | $9.99 | $10.08 | $9.80 | $9.86 | $8.78 | 11,583,000 |
| 2020-12-07 | $10.20 | $10.25 | $9.92 | $9.96 | $8.86 | 13,262,980 |
| 2020-12-04 | $9.94 | $10.17 | $9.81 | $10.10 | $8.99 | 18,406,710 |
| 2020-12-03 | $10.32 | $10.34 | $9.93 | $9.93 | $8.84 | 18,601,060 |
| 2020-12-02 | $10.20 | $10.39 | $9.97 | $10.20 | $9.08 | 28,498,200 |
| 2020-12-01 | $10.28 | $10.31 | $10.06 | $10.25 | $9.12 | 14,638,610 |
| 2020-11-30 | $10.41 | $10.48 | $10.12 | $10.20 | $9.08 | 18,566,720 |
| 2020-11-27 | $10.46 | $10.55 | $10.15 | $10.36 | $9.22 | 18,966,300 |
| 2020-11-26 | $10.55 | $10.69 | $10.08 | $10.31 | $9.18 | 28,116,410 |
| 2020-11-25 | $11.08 | $11.35 | $10.39 | $10.41 | $9.27 | 37,785,590 |
| 2020-11-24 | $11.00 | $11.29 | $10.77 | $11.08 | $9.86 | 25,056,130 |
| 2020-11-23 | $11.16 | $11.77 | $10.92 | $11.01 | $9.80 | 40,714,810 |
| 2020-11-20 | $11.20 | $11.47 | $10.62 | $11.01 | $9.80 | 41,479,780 |
| 2020-11-19 | $11.20 | $11.56 | $10.73 | $11.39 | $10.14 | 46,240,940 |
| 2020-11-18 | $10.52 | $11.36 | $10.35 | $11.36 | $10.11 | 53,064,920 |
| 2020-11-17 | $10.69 | $10.85 | $10.17 | $10.33 | $9.19 | 48,204,920 |
| 2020-11-16 | $10.25 | $10.82 | $10.06 | $10.65 | $9.48 | 51,531,230 |
| 2020-11-13 | $10.00 | $10.35 | $9.76 | $10.10 | $8.99 | 55,833,120 |
| 2020-11-12 | $9.52 | $10.10 | $9.35 | $9.89 | $8.80 | 62,427,100 |
| 2020-11-11 | $8.88 | $9.46 | $8.72 | $9.46 | $8.42 | 74,721,220 |
| 2020-11-10 | $8.75 | $9.22 | $8.53 | $8.60 | $7.65 | 33,620,490 |
| 2020-11-09 | $8.45 | $8.82 | $8.30 | $8.64 | $7.69 | 43,703,070 |
| 2020-11-06 | $7.77 | $8.05 | $7.70 | $8.02 | $7.14 | 13,981,400 |
| 2020-11-05 | $7.73 | $7.83 | $7.63 | $7.70 | $6.85 | 7,368,840 |
| 2020-11-04 | $7.55 | $7.78 | $7.53 | $7.72 | $6.87 | 8,878,960 |
| 2020-11-03 | $7.28 | $7.45 | $7.28 | $7.41 | $6.60 | 3,039,340 |
| 2020-11-02 | $7.45 | $7.51 | $7.25 | $7.29 | $6.49 | 3,896,520 |
| 2020-10-30 | $7.57 | $7.57 | $7.43 | $7.45 | $6.63 | 3,813,360 |
| 2020-10-29 | $7.45 | $7.51 | $7.41 | $7.46 | $6.64 | 2,781,420 |
| 2020-10-28 | $7.45 | $7.57 | $7.43 | $7.52 | $6.69 | 3,441,670 |
| 2020-10-27 | $7.44 | $7.50 | $7.38 | $7.45 | $6.63 | 2,123,330 |
| 2020-10-26 | $7.47 | $7.47 | $7.31 | $7.45 | $6.63 | 2,409,760 |
| 2020-10-23 | $7.52 | $7.57 | $7.42 | $7.42 | $6.60 | 3,634,630 |
| 2020-10-22 | $7.61 | $7.65 | $7.45 | $7.50 | $6.68 | 4,955,450 |
| 2020-10-21 | $7.88 | $7.88 | $7.59 | $7.64 | $6.80 | 6,888,060 |
| 2020-10-20 | $7.82 | $7.86 | $7.74 | $7.85 | $6.99 | 3,569,870 |
| 2020-10-19 | $7.91 | $7.98 | $7.77 | $7.82 | $6.96 | 5,040,330 |
| 2020-10-16 | $7.93 | $8.08 | $7.88 | $7.93 | $7.06 | 4,360,620 |
| 2020-10-15 | $8.04 | $8.14 | $7.89 | $7.96 | $7.08 | 7,384,210 |
| 2020-10-14 | $7.72 | $8.08 | $7.67 | $8.04 | $7.16 | 12,851,150 |
| 2020-10-13 | $7.79 | $7.79 | $7.66 | $7.71 | $6.86 | 4,060,220 |
| 2020-10-12 | $7.64 | $7.80 | $7.64 | $7.78 | $6.92 | 5,421,390 |
| 2020-10-09 | $7.54 | $7.66 | $7.53 | $7.64 | $6.80 | 3,601,110 |
| 2020-10-08 | $7.49 | $7.49 | $7.49 | $7.49 | $6.67 | 0 |
| 2020-10-07 | $7.49 | $7.49 | $7.49 | $7.49 | $6.67 | 0 |
| 2020-10-06 | $7.49 | $7.49 | $7.49 | $7.49 | $6.67 | 0 |
| 2020-10-05 | $7.49 | $7.49 | $7.49 | $7.49 | $6.67 | 0 |
| 2020-10-02 | $7.49 | $7.49 | $7.49 | $7.49 | $6.67 | 0 |
| 2020-10-01 | $7.49 | $7.49 | $7.49 | $7.49 | $6.67 | 0 |
| 2020-09-30 | $7.58 | $7.59 | $7.44 | $7.49 | $6.67 | 3,917,330 |
| 2020-09-29 | $7.67 | $7.68 | $7.58 | $7.58 | $6.75 | 2,966,150 |
| 2020-09-28 | $7.59 | $7.65 | $7.52 | $7.63 | $6.79 | 3,416,820 |
| 2020-09-25 | $7.67 | $7.70 | $7.52 | $7.53 | $6.70 | 5,203,090 |
| 2020-09-24 | $7.54 | $7.91 | $7.54 | $7.70 | $6.85 | 11,000,470 |
| 2020-09-23 | $7.56 | $7.63 | $7.53 | $7.55 | $6.72 | 2,777,080 |
| 2020-09-22 | $7.62 | $7.70 | $7.50 | $7.55 | $6.72 | 3,703,290 |
| 2020-09-21 | $7.49 | $7.72 | $7.45 | $7.67 | $6.83 | 5,725,580 |
| 2020-09-18 | $7.35 | $7.52 | $7.32 | $7.49 | $6.67 | 4,877,770 |
| 2020-09-17 | $7.46 | $7.46 | $7.32 | $7.35 | $6.54 | 4,819,830 |
| 2020-09-16 | $7.49 | $7.53 | $7.42 | $7.47 | $6.65 | 2,744,330 |
| 2020-09-15 | $7.53 | $7.54 | $7.45 | $7.48 | $6.66 | 3,750,290 |
| 2020-09-14 | $7.55 | $7.64 | $7.49 | $7.53 | $6.70 | 3,658,200 |
| 2020-09-11 | $7.50 | $7.59 | $7.41 | $7.52 | $6.69 | 4,496,800 |
| 2020-09-10 | $7.80 | $7.89 | $7.45 | $7.52 | $6.69 | 6,622,990 |
| 2020-09-09 | $7.92 | $7.92 | $7.80 | $7.80 | $6.94 | 6,058,340 |
| 2020-09-08 | $8.06 | $8.09 | $7.89 | $7.96 | $7.08 | 5,530,490 |
| 2020-09-07 | $7.80 | $8.03 | $7.79 | $8.02 | $7.14 | 8,887,310 |
| 2020-09-04 | $7.84 | $7.88 | $7.70 | $7.85 | $6.99 | 7,541,570 |
| 2020-09-03 | $8.10 | $8.11 | $7.87 | $7.90 | $7.03 | 8,847,870 |
| 2020-09-02 | $8.24 | $8.24 | $8.03 | $8.08 | $7.19 | 8,345,160 |
| 2020-09-01 | $8.09 | $8.24 | $8.03 | $8.17 | $7.27 | 7,247,690 |
| 2020-08-31 | $8.07 | $8.16 | $7.98 | $8.09 | $7.20 | 11,290,590 |
| 2020-08-28 | $8.15 | $8.19 | $8.03 | $8.18 | $7.28 | 7,218,450 |
| 2020-08-27 | $8.05 | $8.23 | $8.00 | $8.12 | $7.23 | 7,233,530 |
| 2020-08-26 | $8.40 | $8.44 | $8.04 | $8.09 | $7.20 | 13,221,720 |
| 2020-08-25 | $8.41 | $8.55 | $8.28 | $8.45 | $7.52 | 12,450,420 |
| 2020-08-24 | $8.62 | $8.68 | $8.36 | $8.45 | $7.52 | 12,695,300 |
| 2020-08-21 | $9.10 | $9.14 | $8.56 | $8.62 | $7.67 | 25,256,130 |
| 2020-08-20 | $9.28 | $10.10 | $8.86 | $9.02 | $8.03 | 36,127,730 |
| 2020-08-19 | $9.25 | $9.25 | $9.25 | $9.25 | $8.23 | 0 |
| 2020-08-18 | $8.75 | $9.51 | $8.71 | $9.25 | $8.23 | 34,837,730 |
| 2020-08-17 | $8.71 | $8.88 | $8.56 | $8.80 | $7.83 | 14,746,680 |
| 2020-08-14 | $8.60 | $8.90 | $8.57 | $8.71 | $7.75 | 13,845,710 |
| 2020-08-13 | $8.63 | $8.70 | $8.42 | $8.69 | $7.73 | 16,288,530 |
| 2020-08-12 | $8.60 | $8.78 | $8.24 | $8.55 | $7.61 | 22,497,550 |
| 2020-08-11 | $9.30 | $9.30 | $8.68 | $8.69 | $7.73 | 32,036,670 |
| 2020-08-10 | $8.66 | $9.17 | $8.49 | $9.08 | $8.08 | 35,965,910 |
| 2020-08-07 | $8.37 | $9.10 | $8.30 | $8.74 | $7.78 | 35,341,900 |
| 2020-08-06 | $8.52 | $8.53 | $8.24 | $8.35 | $7.43 | 18,642,670 |
| 2020-08-05 | $8.51 | $8.54 | $8.25 | $8.50 | $7.57 | 23,890,290 |
| 2020-08-04 | $8.91 | $8.92 | $8.60 | $8.61 | $7.66 | 35,328,860 |
| 2020-08-03 | $8.50 | $9.40 | $8.40 | $9.02 | $8.03 | 52,501,000 |
| 2020-07-31 | $8.30 | $9.00 | $8.16 | $8.98 | $7.99 | 66,619,100 |
| 2020-07-30 | $7.55 | $8.28 | $7.53 | $8.28 | $7.37 | 38,173,040 |
| 2020-07-29 | $7.46 | $7.56 | $7.34 | $7.53 | $6.70 | 6,695,860 |
| 2020-07-28 | $7.69 | $7.75 | $7.60 | $7.72 | $6.68 | 7,289,510 |
| 2020-07-27 | $7.75 | $7.83 | $7.59 | $7.67 | $6.63 | 7,033,130 |
| 2020-07-24 | $7.94 | $8.08 | $7.70 | $7.74 | $6.69 | 11,870,980 |
| 2020-07-23 | $8.01 | $8.11 | $7.77 | $8.00 | $6.92 | 15,119,990 |
| 2020-07-22 | $7.96 | $8.27 | $7.86 | $8.13 | $7.03 | 21,410,700 |
| 2020-07-21 | $7.90 | $7.99 | $7.81 | $7.90 | $6.83 | 10,459,330 |
| 2020-07-20 | $7.66 | $7.95 | $7.66 | $7.95 | $6.87 | 12,550,930 |
| 2020-07-17 | $7.55 | $7.67 | $7.47 | $7.63 | $6.60 | 8,686,700 |
| 2020-07-16 | $7.87 | $7.95 | $7.45 | $7.53 | $6.51 | 12,864,750 |
| 2020-07-15 | $8.06 | $8.21 | $7.81 | $7.92 | $6.85 | 15,716,750 |
| 2020-07-14 | $8.20 | $8.25 | $7.90 | $8.06 | $6.97 | 20,681,700 |
| 2020-07-13 | $7.68 | $8.15 | $7.68 | $8.14 | $7.04 | 25,839,150 |
| 2020-07-10 | $7.86 | $7.87 | $7.64 | $7.66 | $6.62 | 16,378,590 |
| 2020-07-09 | $7.77 | $7.98 | $7.73 | $7.86 | $6.80 | 22,186,290 |
| 2020-07-08 | $7.56 | $7.88 | $7.50 | $7.79 | $6.74 | 20,612,110 |
| 2020-07-07 | $7.67 | $7.80 | $7.53 | $7.58 | $6.55 | 20,242,090 |
| 2020-07-06 | $7.36 | $7.70 | $7.35 | $7.62 | $6.59 | 18,319,450 |
| 2020-07-03 | $7.20 | $7.38 | $7.20 | $7.37 | $6.37 | 11,958,000 |
| 2020-07-02 | $7.10 | $7.21 | $7.08 | $7.20 | $6.23 | 8,759,680 |
| 2020-07-01 | $7.13 | $7.17 | $7.06 | $7.11 | $6.15 | 4,542,170 |
| 2020-06-30 | $7.05 | $7.16 | $7.05 | $7.13 | $6.17 | 4,493,890 |
| 2020-06-29 | $7.11 | $7.11 | $7.00 | $7.05 | $6.10 | 4,865,890 |
| 2020-06-26 | $7.12 | $7.12 | $7.12 | $7.12 | $6.16 | 0 |
| 2020-06-25 | $7.12 | $7.12 | $7.12 | $7.12 | $6.16 | 0 |
| 2020-06-24 | $7.12 | $7.18 | $7.08 | $7.12 | $6.16 | 5,093,880 |
| 2020-06-23 | $7.22 | $7.28 | $7.13 | $7.13 | $6.17 | 6,304,490 |
| 2020-06-22 | $7.28 | $7.31 | $7.21 | $7.23 | $6.25 | 5,234,590 |
| 2020-06-19 | $7.40 | $7.40 | $7.27 | $7.28 | $6.30 | 6,012,000 |
| 2020-06-18 | $7.31 | $7.41 | $7.30 | $7.33 | $6.34 | 5,484,100 |
| 2020-06-17 | $7.30 | $7.33 | $7.26 | $7.31 | $6.32 | 4,683,960 |
| 2020-06-16 | $7.32 | $7.35 | $7.26 | $7.31 | $6.32 | 4,255,950 |
| 2020-06-15 | $7.20 | $7.37 | $7.18 | $7.30 | $6.31 | 6,981,590 |
| 2020-06-12 | $7.10 | $7.22 | $7.06 | $7.18 | $6.21 | 4,274,060 |
| 2020-06-11 | $7.20 | $7.38 | $7.20 | $7.24 | $6.26 | 5,847,520 |
| 2020-06-10 | $7.28 | $7.28 | $7.21 | $7.22 | $6.24 | 3,829,360 |
| 2020-06-09 | $7.30 | $7.31 | $7.26 | $7.28 | $6.30 | 3,974,540 |
| 2020-06-08 | $7.27 | $7.33 | $7.23 | $7.29 | $6.30 | 4,397,980 |
| 2020-06-05 | $7.30 | $7.33 | $7.22 | $7.26 | $6.28 | 4,798,230 |
| 2020-06-04 | $7.35 | $7.41 | $7.27 | $7.28 | $6.30 | 6,324,410 |
| 2020-06-03 | $7.28 | $7.50 | $7.28 | $7.36 | $6.36 | 8,430,740 |
| 2020-06-02 | $7.50 | $7.52 | $7.32 | $7.33 | $6.34 | 9,957,570 |
| 2020-06-01 | $7.68 | $7.78 | $7.37 | $7.44 | $6.43 | 17,561,270 |
| 2020-05-29 | $7.09 | $7.21 | $7.05 | $7.21 | $6.23 | 5,598,220 |
| 2020-05-28 | $7.06 | $7.10 | $7.03 | $7.09 | $6.13 | 3,678,640 |
| 2020-05-27 | $7.08 | $7.10 | $7.03 | $7.05 | $6.10 | 3,712,260 |
| 2020-05-26 | $7.09 | $7.13 | $7.04 | $7.10 | $6.14 | 4,317,630 |
| 2020-05-25 | $7.08 | $7.12 | $7.01 | $7.03 | $6.08 | 3,783,720 |
| 2020-05-22 | $7.29 | $7.30 | $7.04 | $7.04 | $6.09 | 7,304,270 |
| 2020-05-21 | $7.10 | $7.45 | $7.10 | $7.30 | $6.31 | 15,785,920 |
| 2020-05-20 | $7.12 | $7.14 | $7.02 | $7.04 | $6.09 | 5,747,850 |
| 2020-05-19 | $7.21 | $7.24 | $7.11 | $7.15 | $6.18 | 6,708,050 |
| 2020-05-18 | $7.30 | $7.30 | $7.15 | $7.17 | $6.20 | 5,875,110 |
| 2020-05-15 | $7.30 | $7.33 | $7.20 | $7.24 | $6.26 | 4,815,340 |
| 2020-05-14 | $7.31 | $7.33 | $7.24 | $7.25 | $6.27 | 6,237,270 |
| 2020-05-13 | $7.37 | $7.38 | $7.28 | $7.37 | $6.37 | 5,316,180 |
| 2020-05-12 | $7.47 | $7.47 | $7.28 | $7.36 | $6.36 | 7,637,350 |
| 2020-05-11 | $7.53 | $7.58 | $7.45 | $7.47 | $6.46 | 8,344,720 |
| 2020-05-08 | $7.50 | $7.76 | $7.49 | $7.53 | $6.51 | 10,068,060 |
| 2020-05-07 | $7.39 | $7.53 | $7.34 | $7.45 | $6.44 | 9,568,800 |
| 2020-05-06 | $7.27 | $7.40 | $7.22 | $7.39 | $6.39 | 9,600,480 |
| 2020-05-05 | $7.33 | $7.33 | $7.33 | $7.33 | $6.34 | 0 |
| 2020-05-04 | $7.33 | $7.33 | $7.33 | $7.33 | $6.34 | 0 |
| 2020-05-01 | $7.33 | $7.33 | $7.33 | $7.33 | $6.34 | 0 |
| 2020-04-30 | $7.01 | $7.46 | $7.01 | $7.33 | $6.34 | 17,919,290 |
| 2020-04-29 | $7.56 | $7.71 | $7.49 | $7.53 | $6.51 | 10,266,940 |
| 2020-04-28 | $8.16 | $8.16 | $7.39 | $7.54 | $6.52 | 23,039,580 |
| 2020-04-27 | $8.25 | $8.46 | $8.07 | $8.11 | $7.01 | 21,747,870 |
| 2020-04-24 | $8.06 | $8.56 | $8.03 | $8.30 | $7.18 | 35,412,180 |
| 2020-04-23 | $7.93 | $8.25 | $7.79 | $8.15 | $7.05 | 27,956,470 |
| 2020-04-22 | $7.61 | $7.86 | $7.56 | $7.84 | $6.78 | 10,558,300 |
| 2020-04-21 | $7.91 | $7.91 | $7.71 | $7.72 | $6.68 | 10,221,630 |
| 2020-04-20 | $7.80 | $7.94 | $7.78 | $7.91 | $6.84 | 9,242,300 |
| 2020-04-17 | $7.87 | $7.94 | $7.82 | $7.91 | $6.84 | 10,196,710 |
| 2020-04-16 | $7.85 | $7.90 | $7.77 | $7.85 | $6.79 | 10,217,800 |
| 2020-04-15 | $8.05 | $8.05 | $7.83 | $7.90 | $6.83 | 16,170,200 |
| 2020-04-14 | $8.14 | $8.15 | $7.90 | $8.10 | $7.00 | 21,994,500 |
| 2020-04-13 | $7.55 | $8.33 | $7.53 | $8.19 | $7.08 | 31,861,240 |
| 2020-04-10 | $8.09 | $8.09 | $7.60 | $7.62 | $6.59 | 21,283,210 |
| 2020-04-09 | $7.87 | $8.18 | $7.80 | $8.15 | $7.05 | 21,243,350 |
| 2020-04-08 | $7.83 | $7.90 | $7.74 | $7.81 | $6.75 | 13,827,160 |
| 2020-04-07 | $7.84 | $8.03 | $7.72 | $7.90 | $6.83 | 21,900,920 |
| 2020-04-06 | $7.78 | $7.78 | $7.78 | $7.78 | $6.73 | 0 |
| 2020-04-03 | $7.44 | $7.83 | $7.41 | $7.78 | $6.73 | 21,109,330 |
| 2020-04-02 | $7.25 | $7.49 | $7.22 | $7.48 | $6.47 | 10,958,280 |
| 2020-04-01 | $7.31 | $7.41 | $7.22 | $7.27 | $6.29 | 10,183,230 |
| 2020-03-31 | $7.60 | $7.63 | $7.26 | $7.29 | $6.30 | 15,307,690 |
| 2020-03-30 | $7.72 | $7.72 | $7.46 | $7.52 | $6.50 | 14,688,870 |
| 2020-03-27 | $7.96 | $8.11 | $7.75 | $7.80 | $6.75 | 16,832,460 |
| 2020-03-26 | $7.95 | $8.10 | $7.86 | $7.90 | $6.83 | 18,395,410 |
| 2020-03-25 | $7.84 | $8.06 | $7.73 | $8.06 | $6.97 | 22,420,800 |
| 2020-03-24 | $7.81 | $7.88 | $7.35 | $7.72 | $6.68 | 20,667,570 |
| 2020-03-23 | $7.98 | $8.04 | $7.55 | $7.66 | $6.62 | 22,907,950 |
| 2020-03-20 | $7.70 | $8.25 | $7.62 | $8.16 | $7.06 | 34,735,130 |
| 2020-03-19 | $7.57 | $7.78 | $7.30 | $7.66 | $6.62 | 22,306,100 |
| 2020-03-18 | $7.90 | $8.07 | $7.60 | $7.65 | $6.62 | 25,473,720 |
| 2020-03-17 | $8.00 | $8.13 | $7.45 | $7.89 | $6.82 | 29,744,930 |
| 2020-03-16 | $8.40 | $8.62 | $7.97 | $7.99 | $6.91 | 33,760,040 |
| 2020-03-13 | $8.01 | $8.46 | $7.88 | $8.31 | $7.19 | 34,610,550 |
| 2020-03-12 | $8.95 | $9.23 | $8.42 | $8.62 | $7.45 | 44,124,230 |
| 2020-03-11 | $9.06 | $9.47 | $8.86 | $9.04 | $7.82 | 52,152,110 |
| 2020-03-10 | $9.35 | $9.88 | $9.35 | $9.35 | $8.09 | 71,560,050 |
| 2020-03-09 | $10.80 | $11.77 | $10.16 | $10.39 | $8.98 | 106,514,650 |
| 2020-03-06 | $11.20 | $11.35 | $10.80 | $11.29 | $9.76 | 63,037,170 |
| 2020-03-05 | $9.50 | $10.32 | $9.32 | $10.32 | $8.92 | 74,302,580 |
| 2020-03-04 | $8.48 | $9.38 | $8.46 | $9.38 | $8.11 | 75,377,660 |
| 2020-03-03 | $8.40 | $8.88 | $8.31 | $8.53 | $7.38 | 49,709,490 |
| 2020-03-02 | $8.43 | $8.91 | $8.00 | $8.65 | $7.48 | 50,281,950 |
| 2020-02-28 | $7.70 | $8.68 | $7.58 | $8.26 | $7.14 | 52,002,470 |
| 2020-02-27 | $8.00 | $8.39 | $7.10 | $8.03 | $6.94 | 53,033,080 |
| 2020-02-26 | $6.95 | $7.71 | $6.92 | $7.71 | $6.67 | 27,804,910 |
| 2020-02-25 | $6.99 | $7.06 | $6.80 | $7.01 | $6.06 | 12,232,910 |
| 2020-02-24 | $7.11 | $7.18 | $6.93 | $7.14 | $6.17 | 11,321,610 |
| 2020-02-21 | $7.10 | $7.21 | $7.06 | $7.09 | $6.13 | 10,127,340 |
| 2020-02-20 | $7.05 | $7.10 | $6.96 | $7.08 | $6.12 | 8,811,490 |
| 2020-02-19 | $7.01 | $7.07 | $6.96 | $7.02 | $6.07 | 7,558,900 |
| 2020-02-18 | $6.88 | $7.07 | $6.85 | $7.02 | $6.07 | 8,412,450 |
| 2020-02-17 | $6.68 | $6.99 | $6.63 | $6.90 | $5.97 | 9,050,500 |
| 2020-02-14 | $6.65 | $6.70 | $6.60 | $6.63 | $5.73 | 4,589,170 |
| 2020-02-13 | $6.81 | $6.82 | $6.61 | $6.68 | $5.78 | 5,869,860 |
| 2020-02-12 | $6.77 | $6.84 | $6.74 | $6.81 | $5.89 | 4,499,610 |
| 2020-02-11 | $6.88 | $6.91 | $6.79 | $6.79 | $5.87 | 5,341,550 |
| 2020-02-10 | $6.79 | $6.89 | $6.71 | $6.88 | $5.95 | 6,831,480 |
| 2020-02-07 | $6.66 | $6.88 | $6.61 | $6.79 | $5.87 | 8,813,350 |
| 2020-02-06 | $6.50 | $6.69 | $6.43 | $6.67 | $5.77 | 8,334,940 |
| 2020-02-05 | $6.32 | $6.63 | $6.32 | $6.47 | $5.59 | 7,911,440 |
| 2020-02-04 | $5.94 | $6.49 | $5.94 | $6.34 | $5.48 | 11,628,380 |
| 2020-02-03 | $6.56 | $6.56 | $6.56 | $6.56 | $5.67 | 1,895,800 |
| 2020-01-31 | $7.29 | $7.29 | $7.29 | $7.29 | $6.30 | 0 |
| 2020-01-30 | $7.29 | $7.29 | $7.29 | $7.29 | $6.30 | 0 |
| 2020-01-29 | $7.29 | $7.29 | $7.29 | $7.29 | $6.30 | 0 |
| 2020-01-28 | $7.29 | $7.29 | $7.29 | $7.29 | $6.30 | 0 |
| 2020-01-27 | $7.29 | $7.29 | $7.29 | $7.29 | $6.30 | 0 |
| 2020-01-24 | $7.29 | $7.29 | $7.29 | $7.29 | $6.30 | 0 |
| 2020-01-23 | $7.44 | $7.60 | $7.22 | $7.29 | $6.30 | 7,550,650 |
| 2020-01-22 | $7.53 | $7.56 | $7.35 | $7.47 | $6.46 | 6,016,190 |
| 2020-01-21 | $7.75 | $7.75 | $7.48 | $7.54 | $6.52 | 7,181,510 |
| 2020-01-20 | $7.73 | $7.76 | $7.63 | $7.75 | $6.70 | 5,239,260 |
| 2020-01-17 | $7.86 | $7.86 | $7.70 | $7.71 | $6.67 | 4,343,330 |
| 2020-01-16 | $7.88 | $7.94 | $7.75 | $7.78 | $6.73 | 5,753,290 |
| 2020-01-15 | $8.02 | $8.04 | $7.81 | $7.88 | $6.81 | 6,540,010 |
| 2020-01-14 | $8.01 | $8.06 | $8.00 | $8.02 | $6.94 | 5,996,160 |
| 2020-01-13 | $8.00 | $8.02 | $7.92 | $8.01 | $6.93 | 4,009,810 |
| 2020-01-10 | $8.01 | $8.06 | $7.95 | $7.99 | $6.91 | 5,252,660 |
| 2020-01-09 | $7.94 | $8.02 | $7.93 | $7.98 | $6.90 | 5,504,320 |
| 2020-01-08 | $8.06 | $8.07 | $7.90 | $7.90 | $6.83 | 9,438,100 |
| 2020-01-07 | $8.04 | $8.13 | $8.02 | $8.11 | $7.01 | 8,435,040 |
| 2020-01-06 | $8.00 | $8.13 | $7.95 | $8.03 | $6.94 | 9,987,250 |
| 2020-01-03 | $7.94 | $8.13 | $7.90 | $8.09 | $7.00 | 11,864,050 |
| 2020-01-02 | $7.93 | $8.03 | $7.90 | $7.97 | $6.89 | 9,252,410 |
| 2020-01-01 | $7.89 | $7.89 | $7.89 | $7.89 | $6.82 | 0 |
| 2019-12-31 | $7.88 | $8.01 | $7.81 | $7.89 | $6.82 | 7,965,350 |
| 2019-12-30 | $7.66 | $7.85 | $7.55 | $7.79 | $6.74 | 6,383,770 |
| 2019-12-27 | $7.77 | $7.86 | $7.68 | $7.72 | $6.68 | 6,400,540 |
| 2019-12-26 | $7.72 | $7.76 | $7.68 | $7.76 | $6.71 | 4,756,380 |
| 2019-12-25 | $7.79 | $7.79 | $7.68 | $7.72 | $6.68 | 4,360,790 |
| 2019-12-24 | $7.69 | $7.80 | $7.67 | $7.79 | $6.74 | 4,456,730 |
| 2019-12-23 | $8.00 | $8.00 | $7.67 | $7.70 | $6.66 | 9,027,420 |
| 2019-12-20 | $7.91 | $8.11 | $7.87 | $8.02 | $6.94 | 10,766,990 |
| 2019-12-19 | $7.89 | $7.93 | $7.81 | $7.90 | $6.83 | 5,838,490 |
| 2019-12-18 | $7.85 | $7.93 | $7.81 | $7.85 | $6.79 | 7,289,900 |
| 2019-12-17 | $7.72 | $8.03 | $7.69 | $7.88 | $6.81 | 11,634,260 |
| 2019-12-16 | $7.60 | $7.71 | $7.59 | $7.70 | $6.66 | 6,284,850 |
| 2019-12-13 | $7.54 | $7.64 | $7.54 | $7.59 | $6.56 | 4,007,680 |
| 2019-12-12 | $7.62 | $7.63 | $7.51 | $7.51 | $6.49 | 3,508,540 |
| 2019-12-11 | $7.65 | $7.66 | $7.59 | $7.61 | $6.58 | 3,025,010 |
| 2019-12-10 | $7.72 | $7.72 | $7.55 | $7.64 | $6.61 | 6,155,480 |
| 2019-12-09 | $7.68 | $7.79 | $7.60 | $7.71 | $6.67 | 10,560,400 |
| 2019-12-06 | $7.37 | $7.89 | $7.36 | $7.62 | $6.59 | 10,398,600 |
| 2019-12-05 | $7.38 | $7.44 | $7.33 | $7.40 | $6.40 | 3,996,690 |
| 2019-12-04 | $7.37 | $7.43 | $7.34 | $7.38 | $6.38 | 2,804,300 |
| 2019-12-03 | $7.28 | $7.43 | $7.23 | $7.41 | $6.41 | 3,349,720 |
| 2019-12-02 | $7.36 | $7.47 | $7.30 | $7.30 | $6.31 | 3,871,230 |
| 2019-11-29 | $7.24 | $7.39 | $7.19 | $7.37 | $6.37 | 4,209,800 |
| 2019-11-28 | $7.38 | $7.41 | $7.23 | $7.24 | $6.26 | 3,995,240 |
| 2019-11-27 | $7.45 | $7.49 | $7.35 | $7.36 | $6.36 | 4,521,040 |
| 2019-11-26 | $7.51 | $7.65 | $7.47 | $7.50 | $6.49 | 6,214,880 |
| 2019-11-25 | $7.27 | $7.69 | $7.21 | $7.59 | $6.56 | 12,302,190 |
| 2019-11-22 | $7.23 | $7.29 | $7.20 | $7.27 | $6.29 | 4,230,750 |
| 2019-11-21 | $7.21 | $7.22 | $7.16 | $7.19 | $6.22 | 2,926,680 |
| 2019-11-20 | $7.33 | $7.33 | $7.19 | $7.22 | $6.24 | 3,915,730 |
| 2019-11-19 | $7.28 | $7.39 | $7.21 | $7.34 | $6.35 | 4,987,220 |
| 2019-11-18 | $7.28 | $7.34 | $7.22 | $7.28 | $6.30 | 3,641,050 |
| 2019-11-15 | $7.25 | $7.39 | $7.15 | $7.27 | $6.29 | 3,810,330 |
| 2019-11-14 | $7.27 | $7.33 | $7.24 | $7.25 | $6.27 | 2,956,880 |
| 2019-11-13 | $7.20 | $7.29 | $7.15 | $7.27 | $6.29 | 4,065,330 |
| 2019-11-12 | $7.17 | $7.22 | $7.06 | $7.19 | $6.22 | 5,321,370 |
| 2019-11-11 | $7.55 | $7.55 | $7.20 | $7.21 | $6.23 | 7,103,690 |
| 2019-11-08 | $7.63 | $7.66 | $7.58 | $7.59 | $6.56 | 3,677,160 |
| 2019-11-07 | $7.61 | $7.67 | $7.57 | $7.61 | $6.58 | 3,873,710 |
| 2019-11-06 | $7.55 | $7.69 | $7.53 | $7.62 | $6.59 | 5,007,610 |
| 2019-11-05 | $7.57 | $7.61 | $7.51 | $7.56 | $6.54 | 4,120,750 |
| 2019-11-04 | $7.63 | $7.64 | $7.55 | $7.57 | $6.55 | 4,026,450 |
| 2019-11-01 | $7.50 | $7.64 | $7.50 | $7.61 | $6.58 | 4,505,240 |
| 2019-10-31 | $7.60 | $7.70 | $7.51 | $7.52 | $6.50 | 7,239,490 |
| 2019-10-30 | $7.72 | $7.80 | $7.68 | $7.69 | $6.65 | 5,076,030 |
| 2019-10-29 | $7.88 | $7.89 | $7.72 | $7.73 | $6.68 | 7,298,820 |
| 2019-10-28 | $7.96 | $7.96 | $7.72 | $7.90 | $6.83 | 11,550,420 |
| 2019-10-25 | $7.98 | $7.99 | $7.88 | $7.97 | $6.89 | 4,788,300 |
| 2019-10-24 | $7.91 | $8.09 | $7.79 | $7.98 | $6.90 | 7,206,990 |
| 2019-10-23 | $8.14 | $8.15 | $7.89 | $7.91 | $6.84 | 7,820,830 |
| 2019-10-22 | $7.98 | $8.12 | $7.98 | $8.09 | $7.00 | 6,679,160 |
| 2019-10-21 | $8.15 | $8.15 | $7.94 | $7.99 | $6.91 | 9,154,030 |
| 2019-10-18 | $8.44 | $8.48 | $8.17 | $8.18 | $7.07 | 12,606,810 |
| 2019-10-17 | $8.52 | $8.61 | $8.33 | $8.44 | $7.30 | 14,281,310 |
| 2019-10-16 | $8.69 | $8.79 | $8.46 | $8.54 | $7.39 | 27,521,250 |
| 2019-10-15 | $8.75 | $9.25 | $8.68 | $8.93 | $7.72 | 56,163,190 |
| 2019-10-14 | $8.75 | $8.75 | $8.46 | $8.75 | $7.57 | 31,661,730 |
| 2019-10-11 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-10-10 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-10-09 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-10-08 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-10-07 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-10-04 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-10-03 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-10-02 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-10-01 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-09-30 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-09-27 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-09-26 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-09-25 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-09-24 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-09-23 | $7.95 | $7.95 | $7.95 | $7.95 | $6.87 | 0 |
| 2019-09-20 | $7.96 | $8.01 | $7.92 | $7.95 | $6.87 | 4,719,830 |
| 2019-09-19 | $8.00 | $8.02 | $7.86 | $7.98 | $6.90 | 5,815,500 |
| 2019-09-18 | $8.00 | $8.05 | $7.94 | $7.96 | $6.88 | 5,783,600 |
| 2019-09-17 | $8.27 | $8.27 | $7.94 | $7.97 | $6.89 | 12,096,360 |
| 2019-09-16 | $8.38 | $8.39 | $8.27 | $8.30 | $7.18 | 7,776,370 |
| 2019-09-13 | $8.30 | $8.30 | $8.30 | $8.30 | $7.18 | 0 |
| 2019-09-12 | $8.35 | $8.36 | $8.23 | $8.30 | $7.18 | 8,099,530 |
| 2019-09-11 | $8.35 | $8.40 | $8.30 | $8.31 | $7.19 | 8,207,690 |
| 2019-09-10 | $8.34 | $8.36 | $8.25 | $8.31 | $7.19 | 8,968,050 |
| 2019-09-09 | $8.24 | $8.45 | $8.17 | $8.37 | $7.24 | 13,654,690 |
| 2019-09-06 | $8.20 | $8.24 | $8.08 | $8.16 | $7.06 | 8,891,480 |
| 2019-09-05 | $8.18 | $8.33 | $8.15 | $8.17 | $7.07 | 17,114,900 |
| 2019-09-04 | $7.99 | $8.21 | $7.91 | $8.18 | $7.07 | 14,396,150 |
| 2019-09-03 | $8.01 | $8.03 | $7.89 | $8.00 | $6.92 | 10,623,810 |
| 2019-09-02 | $7.90 | $8.07 | $7.79 | $8.01 | $6.93 | 14,198,800 |
| 2019-08-30 | $7.66 | $8.12 | $7.64 | $7.91 | $6.84 | 20,017,860 |
| 2019-08-29 | $7.74 | $7.74 | $7.61 | $7.63 | $6.60 | 7,633,230 |
| 2019-08-28 | $7.72 | $7.78 | $7.68 | $7.72 | $6.68 | 6,289,350 |
| 2019-08-27 | $7.74 | $7.83 | $7.70 | $7.78 | $6.73 | 7,916,730 |
| 2019-08-26 | $7.60 | $7.73 | $7.59 | $7.69 | $6.65 | 7,947,500 |
| 2019-08-23 | $8.05 | $8.15 | $7.86 | $7.86 | $6.80 | 15,290,870 |
| 2019-08-22 | $8.22 | $8.26 | $8.07 | $8.18 | $7.07 | 6,667,710 |
| 2019-08-21 | $8.07 | $8.26 | $8.05 | $8.18 | $7.07 | 7,313,400 |
| 2019-08-20 | $8.12 | $8.18 | $8.03 | $8.09 | $7.00 | 8,362,250 |
| 2019-08-19 | $7.88 | $8.06 | $7.88 | $8.06 | $6.97 | 9,577,320 |
| 2019-08-16 | $7.82 | $7.92 | $7.77 | $7.86 | $6.80 | 5,516,170 |
| 2019-08-15 | $7.65 | $7.84 | $7.58 | $7.82 | $6.76 | 5,537,120 |
| 2019-08-14 | $7.90 | $7.99 | $7.86 | $7.87 | $6.81 | 5,339,490 |
| 2019-08-13 | $7.90 | $7.90 | $7.75 | $7.82 | $6.76 | 4,745,620 |
| 2019-08-12 | $7.82 | $7.95 | $7.82 | $7.95 | $6.87 | 4,403,480 |
| 2019-08-09 | $8.01 | $8.05 | $7.79 | $7.80 | $6.75 | 4,808,810 |
| 2019-08-08 | $7.96 | $8.03 | $7.89 | $7.96 | $6.88 | 4,035,570 |
| 2019-08-07 | $8.02 | $8.03 | $7.90 | $7.92 | $6.85 | 5,844,070 |
| 2019-08-06 | $7.99 | $8.15 | $7.72 | $7.92 | $6.85 | 9,732,650 |
| 2019-08-05 | $8.53 | $8.55 | $8.28 | $8.29 | $7.17 | 6,380,060 |
| 2019-08-02 | $8.51 | $8.61 | $8.45 | $8.52 | $7.37 | 6,379,090 |
| 2019-08-01 | $8.56 | $8.65 | $8.51 | $8.63 | $7.46 | 4,559,970 |
| 2019-07-31 | $8.73 | $8.73 | $8.55 | $8.60 | $7.44 | 7,315,960 |
| 2019-07-30 | $8.46 | $8.86 | $8.46 | $8.77 | $7.58 | 11,411,070 |
| 2019-07-29 | $8.54 | $8.60 | $8.46 | $8.49 | $7.34 | 6,091,840 |
| 2019-07-26 | $8.65 | $8.65 | $8.51 | $8.60 | $7.44 | 6,098,530 |
| 2019-07-25 | $8.73 | $8.77 | $8.61 | $8.66 | $7.49 | 6,416,920 |
| 2019-07-24 | $8.67 | $8.84 | $8.67 | $8.73 | $7.55 | 6,439,510 |
| 2019-07-23 | $8.55 | $8.70 | $8.52 | $8.67 | $7.50 | 5,817,160 |
| 2019-07-22 | $9.05 | $9.12 | $8.52 | $8.58 | $7.42 | 10,678,530 |
| 2019-07-19 | $9.30 | $9.42 | $8.98 | $9.04 | $7.82 | 13,544,790 |
| 2019-07-18 | $9.43 | $9.44 | $9.16 | $9.33 | $8.07 | 6,739,670 |
| 2019-07-17 | $12.83 | $12.94 | $12.71 | $12.71 | $8.16 | 7,855,310 |
| 2019-07-16 | $12.91 | $12.95 | $12.72 | $12.93 | $8.30 | 8,229,200 |
| 2019-07-15 | $12.83 | $12.96 | $12.63 | $12.86 | $8.25 | 8,879,850 |
| 2019-07-12 | $12.88 | $12.95 | $12.69 | $12.83 | $8.24 | 9,203,280 |
| 2019-07-11 | $12.45 | $12.85 | $12.43 | $12.81 | $8.22 | 15,558,490 |
| 2019-07-10 | $12.27 | $12.38 | $12.21 | $12.27 | $7.88 | 5,279,370 |
| 2019-07-09 | $11.98 | $12.29 | $11.91 | $12.23 | $7.85 | 5,636,070 |
| 2019-07-08 | $12.55 | $12.58 | $11.94 | $11.98 | $7.69 | 8,162,170 |
| 2019-07-05 | $12.65 | $12.69 | $12.53 | $12.61 | $8.09 | 3,952,460 |
| 2019-07-04 | $12.55 | $12.71 | $12.51 | $12.67 | $8.13 | 7,052,330 |
| 2019-07-03 | $12.60 | $12.63 | $12.45 | $12.51 | $8.03 | 5,645,040 |
| 2019-07-02 | $12.72 | $12.72 | $12.58 | $12.65 | $8.12 | 7,494,060 |
| 2019-07-01 | $12.57 | $12.74 | $12.51 | $12.73 | $8.17 | 11,614,110 |
| 2019-06-28 | $12.59 | $12.59 | $12.24 | $12.35 | $7.93 | 5,733,270 |
| 2019-06-27 | $12.29 | $12.65 | $12.29 | $12.57 | $8.07 | 9,126,700 |
| 2019-06-26 | $12.31 | $12.41 | $12.18 | $12.29 | $7.89 | 3,629,900 |
| 2019-06-25 | $12.47 | $12.50 | $12.19 | $12.33 | $7.91 | 6,335,500 |
| 2019-06-24 | $12.46 | $12.55 | $12.38 | $12.47 | $8.00 | 5,835,180 |
| 2019-06-21 | $12.37 | $12.55 | $12.30 | $12.47 | $8.00 | 9,234,870 |
| 2019-06-20 | $12.07 | $12.40 | $12.07 | $12.37 | $7.94 | 8,874,370 |
| 2019-06-19 | $12.30 | $12.39 | $12.12 | $12.13 | $7.79 | 9,237,000 |
| 2019-06-18 | $11.94 | $12.09 | $11.81 | $12.02 | $7.72 | 4,024,660 |
| 2019-06-17 | $11.88 | $12.00 | $11.82 | $11.94 | $7.66 | 3,737,260 |
| 2019-06-14 | $12.21 | $12.26 | $11.85 | $11.85 | $7.61 | 7,749,200 |
| 2019-06-13 | $11.93 | $12.33 | $11.88 | $12.22 | $7.84 | 9,200,170 |
| 2019-06-12 | $12.04 | $12.20 | $11.89 | $11.94 | $7.66 | 8,679,080 |
| 2019-06-11 | $11.51 | $12.20 | $11.46 | $12.11 | $7.77 | 12,853,530 |
| 2019-06-10 | $11.45 | $11.61 | $11.40 | $11.51 | $7.39 | 6,035,870 |
| 2019-06-07 | $11.42 | $11.42 | $11.42 | $11.42 | $7.33 | 0 |
| 2019-06-06 | $11.71 | $11.79 | $11.38 | $11.42 | $7.33 | 5,343,400 |
| 2019-06-05 | $11.94 | $11.97 | $11.64 | $11.65 | $7.48 | 9,114,250 |
| 2019-06-04 | $11.75 | $11.97 | $11.24 | $11.94 | $7.66 | 15,306,910 |
| 2019-06-03 | $12.40 | $12.43 | $11.63 | $11.73 | $7.53 | 14,563,800 |
| 2019-05-31 | $12.43 | $12.57 | $12.37 | $12.39 | $7.95 | 5,725,260 |
| 2019-05-30 | $12.59 | $12.59 | $12.28 | $12.44 | $7.98 | 7,433,390 |
| 2019-05-29 | $12.50 | $12.83 | $12.50 | $12.63 | $8.11 | 7,594,970 |
| 2019-05-28 | $12.60 | $12.93 | $12.55 | $12.57 | $8.07 | 10,291,260 |
| 2019-05-27 | $12.35 | $12.74 | $12.02 | $12.67 | $8.13 | 11,040,780 |
| 2019-05-24 | $12.88 | $13.04 | $12.31 | $12.35 | $7.93 | 14,615,520 |
| 2019-05-23 | $13.21 | $13.32 | $12.96 | $12.96 | $8.32 | 9,007,430 |
| 2019-05-22 | $13.31 | $13.63 | $13.11 | $13.29 | $8.53 | 11,258,890 |
| 2019-05-21 | $13.16 | $13.54 | $13.01 | $13.29 | $8.53 | 12,840,800 |
| 2019-05-20 | $14.00 | $14.03 | $12.82 | $13.22 | $8.49 | 22,136,180 |
| 2019-05-17 | $15.25 | $15.26 | $14.00 | $14.24 | $9.14 | 29,234,100 |
| 2019-05-16 | $15.36 | $15.43 | $15.00 | $15.30 | $9.82 | 20,252,600 |
| 2019-05-15 | $15.55 | $15.63 | $15.11 | $15.50 | $9.95 | 26,701,590 |
| 2019-05-14 | $15.61 | $15.99 | $15.23 | $15.33 | $9.84 | 31,896,650 |
| 2019-05-13 | $15.31 | $15.98 | $15.20 | $15.88 | $10.19 | 35,560,820 |
| 2019-05-10 | $15.15 | $15.66 | $14.60 | $15.55 | $9.98 | 32,833,940 |
| 2019-05-09 | $15.45 | $15.66 | $14.90 | $15.00 | $9.63 | 27,819,080 |
| 2019-05-08 | $14.95 | $16.06 | $14.81 | $15.74 | $10.10 | 45,587,780 |
| 2019-05-07 | $14.54 | $15.51 | $14.15 | $15.39 | $9.88 | 29,601,210 |
| 2019-05-06 | $14.75 | $15.35 | $14.20 | $14.34 | $9.20 | 30,681,030 |
| 2019-05-03 | $15.28 | $15.28 | $15.28 | $15.28 | $9.81 | 0 |
| 2019-05-02 | $15.28 | $15.28 | $15.28 | $15.28 | $9.81 | 0 |
| 2019-05-01 | $15.28 | $15.28 | $15.28 | $15.28 | $9.81 | 0 |
| 2019-04-30 | $14.86 | $15.33 | $14.60 | $15.28 | $9.81 | 29,407,420 |
| 2019-04-29 | $14.54 | $14.86 | $14.05 | $14.80 | $9.50 | 23,194,570 |
| 2019-04-26 | $14.12 | $15.00 | $14.12 | $14.48 | $9.29 | 25,599,780 |
| 2019-04-25 | $14.56 | $14.57 | $13.65 | $13.71 | $8.80 | 16,006,920 |
| 2019-04-24 | $14.95 | $15.02 | $14.31 | $14.63 | $9.39 | 14,541,210 |
| 2019-04-23 | $14.76 | $14.97 | $14.61 | $14.90 | $9.56 | 17,312,710 |
| 2019-04-22 | $14.30 | $14.85 | $14.30 | $14.83 | $9.52 | 22,197,040 |
| 2019-04-19 | $14.16 | $14.36 | $13.94 | $14.35 | $9.21 | 11,813,800 |
| 2019-04-18 | $14.37 | $14.53 | $14.21 | $14.25 | $9.15 | 11,446,050 |
| 2019-04-17 | $14.37 | $14.67 | $14.28 | $14.48 | $9.29 | 13,943,600 |
| 2019-04-16 | $14.01 | $14.46 | $13.79 | $14.43 | $9.26 | 15,523,980 |
| 2019-04-15 | $14.70 | $14.77 | $14.15 | $14.15 | $9.08 | 13,556,710 |
| 2019-04-12 | $14.39 | $14.55 | $14.14 | $14.48 | $9.29 | 11,988,430 |
| 2019-04-11 | $14.89 | $14.90 | $14.30 | $14.35 | $9.21 | 18,465,190 |
| 2019-04-10 | $14.71 | $15.10 | $14.62 | $14.89 | $9.56 | 18,717,000 |
| 2019-04-09 | $15.30 | $15.31 | $14.62 | $14.87 | $9.54 | 29,117,380 |
| 2019-04-08 | $16.11 | $16.50 | $15.45 | $15.57 | $9.99 | 54,046,120 |
| 2019-04-05 | $15.41 | $15.41 | $15.41 | $15.41 | $9.89 | 0 |
| 2019-04-04 | $15.05 | $15.60 | $14.93 | $15.41 | $9.89 | 40,895,210 |
| 2019-04-03 | $15.00 | $15.24 | $14.81 | $15.01 | $9.63 | 28,878,870 |
| 2019-04-02 | $14.49 | $15.60 | $14.13 | $15.30 | $9.82 | 54,413,740 |
| 2019-04-01 | $13.85 | $14.94 | $13.70 | $14.40 | $9.24 | 32,794,490 |
| 2019-03-29 | $13.24 | $13.80 | $13.17 | $13.74 | $8.82 | 17,108,090 |
| 2019-03-28 | $13.55 | $13.74 | $13.21 | $13.23 | $8.49 | 13,555,520 |
| 2019-03-27 | $13.32 | $13.72 | $13.01 | $13.71 | $8.80 | 17,240,560 |
| 2019-03-26 | $13.62 | $13.87 | $13.12 | $13.24 | $8.50 | 14,593,760 |
| 2019-03-25 | $13.86 | $14.11 | $13.62 | $13.68 | $8.78 | 17,869,280 |
| 2019-03-22 | $13.90 | $14.18 | $13.76 | $14.18 | $9.10 | 19,262,880 |
| 2019-03-21 | $13.93 | $14.27 | $13.83 | $13.99 | $8.98 | 17,427,660 |
| 2019-03-20 | $14.15 | $14.45 | $13.73 | $14.05 | $9.02 | 19,884,040 |
| 2019-03-19 | $14.30 | $14.47 | $14.00 | $14.27 | $9.16 | 28,791,490 |
| 2019-03-18 | $13.84 | $14.69 | $13.62 | $14.50 | $9.31 | 43,158,200 |
| 2019-03-15 | $13.44 | $13.93 | $13.22 | $13.75 | $8.83 | 28,791,190 |
| 2019-03-14 | $12.78 | $13.42 | $12.76 | $13.31 | $8.54 | 22,455,800 |
| 2019-03-13 | $13.19 | $13.27 | $12.86 | $12.91 | $8.29 | 16,342,920 |
| 2019-03-12 | $13.25 | $13.50 | $13.10 | $13.29 | $8.53 | 19,474,090 |
| 2019-03-11 | $12.82 | $13.25 | $12.81 | $13.22 | $8.49 | 14,814,070 |
| 2019-03-08 | $13.60 | $13.75 | $12.75 | $12.82 | $8.23 | 24,035,280 |
| 2019-03-07 | $13.91 | $14.10 | $13.81 | $13.93 | $8.94 | 24,063,890 |
| 2019-03-06 | $14.05 | $14.23 | $13.80 | $14.02 | $9.00 | 29,160,760 |
| 2019-03-05 | $13.35 | $14.10 | $13.20 | $14.10 | $9.05 | 36,271,610 |
| 2019-03-04 | $13.40 | $13.81 | $13.29 | $13.46 | $8.64 | 27,904,890 |
| 2019-03-01 | $13.37 | $13.48 | $13.01 | $13.23 | $8.49 | 14,574,690 |
| 2019-02-28 | $13.23 | $13.58 | $13.23 | $13.36 | $8.58 | 15,163,390 |
| 2019-02-27 | $13.51 | $13.69 | $13.05 | $13.22 | $8.49 | 27,709,430 |
| 2019-02-26 | $13.81 | $14.29 | $13.59 | $13.61 | $8.74 | 41,574,870 |
| 2019-02-25 | $13.41 | $14.13 | $13.31 | $13.96 | $8.96 | 42,233,470 |
| 2019-02-22 | $13.00 | $13.56 | $12.96 | $13.39 | $8.59 | 25,588,560 |
| 2019-02-21 | $13.40 | $13.66 | $13.03 | $13.10 | $8.41 | 33,234,510 |
| 2019-02-20 | $12.96 | $13.88 | $12.75 | $13.50 | $8.67 | 42,612,190 |
| 2019-02-19 | $12.31 | $13.22 | $12.21 | $13.12 | $8.42 | 40,959,850 |
| 2019-02-18 | $12.00 | $12.36 | $11.93 | $12.31 | $7.90 | 20,227,440 |
| 2019-02-15 | $12.26 | $12.39 | $11.90 | $11.93 | $7.66 | 19,385,560 |
| 2019-02-14 | $12.13 | $12.54 | $12.13 | $12.29 | $7.89 | 19,539,010 |
| 2019-02-13 | $11.97 | $12.64 | $11.86 | $12.32 | $7.91 | 28,779,620 |
| 2019-02-12 | $11.87 | $12.19 | $11.77 | $12.07 | $7.75 | 22,451,890 |
| 2019-02-11 | $11.60 | $11.94 | $11.39 | $11.89 | $7.63 | 21,662,390 |
| 2019-02-08 | $11.60 | $11.60 | $11.60 | $11.60 | $7.45 | 0 |
| 2019-02-07 | $11.60 | $11.60 | $11.60 | $11.60 | $7.45 | 0 |
| 2019-02-06 | $11.60 | $11.60 | $11.60 | $11.60 | $7.45 | 0 |
| 2019-02-05 | $11.60 | $11.60 | $11.60 | $11.60 | $7.45 | 0 |
| 2019-02-04 | $11.60 | $11.60 | $11.60 | $11.60 | $7.45 | 0 |
| 2019-02-01 | $11.48 | $11.65 | $11.27 | $11.60 | $7.45 | 18,449,000 |
| 2019-01-31 | $11.37 | $11.78 | $11.29 | $11.38 | $7.30 | 25,438,480 |
| 2019-01-30 | $11.46 | $11.62 | $10.90 | $11.11 | $7.13 | 19,290,040 |
| 2019-01-29 | $11.66 | $11.90 | $11.12 | $11.64 | $7.47 | 18,763,160 |
| 2019-01-28 | $11.93 | $12.00 | $11.59 | $11.68 | $7.50 | 15,731,390 |
| 2019-01-25 | $12.04 | $12.08 | $11.72 | $11.85 | $7.61 | 18,154,990 |
| 2019-01-24 | $12.09 | $12.38 | $11.90 | $12.09 | $7.76 | 25,435,060 |
| 2019-01-23 | $11.78 | $12.48 | $11.67 | $12.19 | $7.82 | 35,637,900 |
| 2019-01-22 | $11.67 | $12.08 | $11.61 | $11.92 | $7.65 | 29,680,410 |
| 2019-01-21 | $11.10 | $12.25 | $11.02 | $11.79 | $7.57 | 47,150,090 |
| 2019-01-18 | $10.18 | $11.26 | $10.18 | $11.26 | $7.23 | 32,553,950 |
| 2019-01-17 | $10.46 | $10.47 | $10.19 | $10.24 | $6.57 | 8,139,130 |
| 2019-01-16 | $10.59 | $10.59 | $10.35 | $10.43 | $6.69 | 9,763,820 |
| 2019-01-15 | $10.42 | $10.65 | $10.28 | $10.59 | $6.80 | 9,352,490 |
| 2019-01-14 | $10.37 | $10.58 | $10.30 | $10.42 | $6.69 | 9,456,850 |
| 2019-01-11 | $10.41 | $10.47 | $10.17 | $10.35 | $6.64 | 9,310,100 |
| 2019-01-10 | $10.46 | $10.59 | $10.34 | $10.46 | $6.71 | 8,812,260 |
| 2019-01-09 | $10.39 | $10.79 | $10.34 | $10.48 | $6.73 | 14,441,910 |
| 2019-01-08 | $10.52 | $10.52 | $10.35 | $10.37 | $6.66 | 8,318,940 |
| 2019-01-07 | $10.56 | $10.60 | $10.38 | $10.57 | $6.78 | 10,976,980 |
| 2019-01-04 | $10.14 | $10.50 | $10.05 | $10.46 | $6.71 | 11,815,240 |
| 2019-01-03 | $10.10 | $10.40 | $9.86 | $10.27 | $6.59 | 12,014,850 |
| 2019-01-02 | $10.11 | $10.21 | $9.98 | $10.05 | $6.45 | 5,174,640 |
| 2019-01-01 | $10.08 | $10.08 | $10.08 | $10.08 | $6.47 | 0 |
| 2018-12-31 | $10.08 | $10.08 | $10.08 | $10.08 | $6.47 | 0 |
| 2018-12-28 | $10.32 | $10.39 | $10.03 | $10.08 | $6.47 | 7,207,890 |
| 2018-12-27 | $10.79 | $10.85 | $10.25 | $10.30 | $6.61 | 7,618,370 |
| 2018-12-26 | $10.57 | $10.76 | $10.53 | $10.55 | $6.77 | 4,622,800 |
| 2018-12-25 | $10.85 | $10.85 | $10.34 | $10.66 | $6.84 | 10,240,220 |
| 2018-12-24 | $10.87 | $11.12 | $10.82 | $11.02 | $7.07 | 4,797,210 |
| 2018-12-21 | $11.00 | $11.13 | $10.76 | $10.93 | $7.02 | 7,020,540 |
| 2018-12-20 | $11.07 | $11.26 | $11.03 | $11.10 | $7.12 | 6,393,520 |
| 2018-12-19 | $11.54 | $11.64 | $11.03 | $11.10 | $7.12 | 13,424,890 |
| 2018-12-18 | $11.27 | $11.67 | $11.14 | $11.61 | $7.45 | 15,914,030 |
| 2018-12-17 | $11.13 | $11.35 | $11.02 | $11.23 | $7.21 | 6,818,470 |
| 2018-12-14 | $11.73 | $11.83 | $11.24 | $11.24 | $7.21 | 9,961,300 |
| 2018-12-13 | $11.55 | $11.85 | $11.46 | $11.70 | $7.51 | 10,715,840 |
| 2018-12-12 | $11.62 | $11.67 | $11.49 | $11.49 | $7.37 | 5,472,700 |
| 2018-12-11 | $11.40 | $11.67 | $11.40 | $11.52 | $7.39 | 7,207,140 |
| 2018-12-10 | $11.64 | $11.64 | $11.19 | $11.31 | $7.26 | 9,050,240 |
| 2018-12-07 | $11.78 | $11.95 | $11.48 | $11.69 | $7.50 | 9,312,970 |
| 2018-12-06 | $11.62 | $12.14 | $11.62 | $11.77 | $7.55 | 16,070,410 |
| 2018-12-05 | $11.40 | $11.88 | $11.27 | $11.69 | $7.50 | 14,082,170 |
| 2018-12-04 | $11.46 | $11.94 | $11.41 | $11.65 | $7.48 | 15,639,420 |
| 2018-12-03 | $11.56 | $11.66 | $11.25 | $11.45 | $7.35 | 17,891,580 |
| 2018-11-30 | $10.39 | $11.50 | $10.39 | $11.23 | $7.21 | 24,885,980 |
| 2018-11-29 | $10.90 | $10.98 | $10.45 | $10.46 | $6.71 | 9,153,810 |
| 2018-11-28 | $10.82 | $10.89 | $10.31 | $10.89 | $6.99 | 11,463,740 |
| 2018-11-27 | $10.83 | $10.98 | $10.59 | $10.79 | $6.93 | 8,976,330 |
| 2018-11-26 | $11.19 | $11.37 | $10.55 | $10.73 | $6.89 | 15,441,260 |
| 2018-11-23 | $12.12 | $12.13 | $11.27 | $11.35 | $7.29 | 13,391,420 |
| 2018-11-22 | $12.24 | $12.28 | $12.05 | $12.07 | $7.75 | 6,864,050 |
| 2018-11-21 | $12.00 | $12.22 | $12.00 | $12.17 | $7.81 | 9,308,330 |
| 2018-11-20 | $12.81 | $12.83 | $12.32 | $12.37 | $7.94 | 14,532,330 |
| 2018-11-19 | $12.72 | $12.90 | $12.67 | $12.90 | $8.28 | 14,982,930 |
| 2018-11-16 | $12.90 | $12.93 | $12.69 | $12.72 | $8.16 | 14,750,330 |
| 2018-11-15 | $12.75 | $12.86 | $12.59 | $12.85 | $8.25 | 14,023,610 |
| 2018-11-14 | $12.57 | $12.88 | $12.42 | $12.78 | $8.20 | 20,440,890 |
| 2018-11-13 | $12.42 | $12.66 | $12.27 | $12.51 | $8.03 | 14,382,460 |
| 2018-11-12 | $12.29 | $12.58 | $12.15 | $12.55 | $8.06 | 11,040,240 |
| 2018-11-09 | $12.30 | $12.52 | $12.14 | $12.28 | $7.88 | 9,360,870 |
| 2018-11-08 | $12.88 | $12.90 | $12.28 | $12.41 | $7.97 | 14,491,140 |
| 2018-11-07 | $13.00 | $13.01 | $12.73 | $12.74 | $8.18 | 16,945,480 |
| 2018-11-06 | $12.57 | $13.42 | $12.50 | $13.07 | $8.39 | 29,811,320 |
| 2018-11-05 | $12.65 | $12.69 | $12.25 | $12.56 | $8.06 | 21,875,760 |
| 2018-11-02 | $12.15 | $12.94 | $11.99 | $12.79 | $8.21 | 31,212,130 |
| 2018-11-01 | $12.11 | $12.40 | $11.99 | $12.00 | $7.70 | 24,073,640 |
| 2018-10-31 | $11.48 | $12.67 | $11.48 | $12.30 | $7.89 | 40,070,830 |
| 2018-10-30 | $12.40 | $12.88 | $12.26 | $12.75 | $8.18 | 13,005,610 |
| 2018-10-29 | $12.60 | $12.80 | $12.31 | $12.56 | $8.06 | 7,848,170 |
| 2018-10-26 | $12.79 | $12.96 | $12.47 | $12.66 | $8.13 | 10,402,030 |
| 2018-10-25 | $12.20 | $12.70 | $12.20 | $12.66 | $8.13 | 12,914,420 |
| 2018-10-24 | $13.06 | $13.34 | $12.58 | $12.83 | $8.24 | 15,491,420 |
| 2018-10-23 | $13.83 | $13.88 | $12.95 | $13.25 | $8.50 | 17,262,970 |
| 2018-10-22 | $13.23 | $14.13 | $13.22 | $13.99 | $8.98 | 20,794,060 |
| 2018-10-19 | $12.21 | $13.43 | $12.11 | $13.14 | $8.43 | 16,601,150 |
| 2018-10-18 | $13.10 | $13.15 | $12.45 | $12.48 | $8.01 | 12,951,490 |
| 2018-10-17 | $13.65 | $13.70 | $12.62 | $13.22 | $8.49 | 16,559,380 |
| 2018-10-16 | $13.53 | $14.07 | $13.10 | $13.38 | $8.59 | 14,504,890 |
| 2018-10-15 | $14.19 | $14.64 | $13.90 | $13.90 | $8.92 | 11,982,320 |
| 2018-10-12 | $13.75 | $14.25 | $13.45 | $14.14 | $9.08 | 16,919,560 |
| 2018-10-11 | $14.80 | $14.94 | $14.04 | $14.04 | $9.01 | 21,065,410 |
| 2018-10-10 | $15.42 | $15.69 | $15.24 | $15.60 | $10.01 | 11,788,750 |
| 2018-10-09 | $16.18 | $16.43 | $14.78 | $15.47 | $9.93 | 21,199,920 |
| 2018-10-08 | $16.63 | $16.88 | $16.00 | $16.15 | $10.37 | 14,509,030 |
| 2018-10-05 | $17.15 | $17.15 | $17.15 | $17.15 | $11.01 | 0 |
| 2018-10-04 | $17.15 | $17.15 | $17.15 | $17.15 | $11.01 | 0 |
| 2018-10-03 | $17.15 | $17.15 | $17.15 | $17.15 | $11.01 | 0 |
| 2018-10-02 | $17.15 | $17.15 | $17.15 | $17.15 | $11.01 | 0 |
| 2018-10-01 | $17.15 | $17.15 | $17.15 | $17.15 | $11.01 | 0 |
| 2018-09-28 | $16.70 | $17.33 | $16.63 | $17.15 | $11.01 | 21,314,460 |
| 2018-09-27 | $16.30 | $17.18 | $15.92 | $16.82 | $10.80 | 22,272,700 |
| 2018-09-26 | $15.91 | $16.52 | $15.73 | $16.22 | $10.41 | 20,518,590 |
| 2018-09-25 | $16.03 | $16.24 | $15.83 | $15.90 | $10.21 | 10,516,260 |
| 2018-09-24 | $16.12 | $16.12 | $16.12 | $16.12 | $10.35 | 0 |
| 2018-09-21 | $15.85 | $16.45 | $15.60 | $16.12 | $10.35 | 17,474,860 |
| 2018-09-20 | $16.06 | $16.17 | $15.51 | $15.80 | $10.14 | 13,119,380 |
| 2018-09-19 | $15.93 | $16.28 | $15.71 | $15.81 | $10.15 | 17,910,580 |
| 2018-09-18 | $14.74 | $16.10 | $14.65 | $15.96 | $10.24 | 30,342,150 |
| 2018-09-17 | $15.42 | $15.50 | $14.61 | $14.64 | $9.40 | 15,236,030 |
| 2018-09-14 | $15.51 | $15.86 | $15.40 | $15.57 | $9.99 | 14,655,080 |
| 2018-09-13 | $15.61 | $15.72 | $15.21 | $15.47 | $9.93 | 14,113,940 |
| 2018-09-12 | $15.40 | $15.48 | $15.07 | $15.24 | $9.78 | 12,404,750 |
| 2018-09-11 | $15.76 | $15.96 | $14.82 | $15.36 | $9.86 | 24,902,950 |
| 2018-09-10 | $17.44 | $17.58 | $15.70 | $15.70 | $10.08 | 26,984,490 |
| 2018-09-07 | $18.16 | $18.48 | $17.41 | $17.44 | $11.19 | 15,679,910 |
| 2018-09-06 | $18.24 | $18.45 | $17.70 | $18.05 | $11.59 | 16,905,660 |
| 2018-09-05 | $18.80 | $19.27 | $18.33 | $18.38 | $11.80 | 13,441,630 |
| 2018-09-04 | $19.00 | $19.29 | $18.60 | $19.11 | $12.27 | 14,898,560 |
| 2018-09-03 | $18.20 | $19.32 | $18.08 | $19.23 | $12.34 | 19,213,840 |
| 2018-08-31 | $18.56 | $18.82 | $18.12 | $18.34 | $11.77 | 12,555,760 |
| 2018-08-30 | $19.59 | $19.80 | $18.50 | $18.58 | $11.93 | 21,699,880 |
| 2018-08-29 | $19.50 | $19.67 | $19.21 | $19.60 | $12.58 | 15,630,880 |
| 2018-08-28 | $19.09 | $19.86 | $18.92 | $19.66 | $12.62 | 27,864,150 |
| 2018-08-27 | $18.12 | $19.20 | $18.08 | $19.01 | $12.20 | 23,343,500 |
| 2018-08-24 | $18.79 | $19.37 | $18.53 | $18.58 | $11.93 | 17,908,370 |
| 2018-08-23 | $18.62 | $19.09 | $18.41 | $18.85 | $12.10 | 17,836,290 |
| 2018-08-22 | $19.65 | $19.67 | $18.76 | $18.89 | $12.12 | 25,537,100 |
| 2018-08-21 | $19.80 | $20.35 | $19.40 | $19.74 | $12.67 | 22,133,950 |
| 2018-08-20 | $19.88 | $19.94 | $19.10 | $19.70 | $12.64 | 21,507,540 |
| 2018-08-17 | $20.32 | $20.72 | $19.68 | $20.06 | $12.88 | 26,908,910 |
| 2018-08-16 | $19.15 | $20.98 | $18.91 | $20.18 | $12.95 | 39,842,920 |
| 2018-08-15 | $19.21 | $20.45 | $18.82 | $19.68 | $12.63 | 35,197,000 |
| 2018-08-14 | $20.18 | $20.50 | $18.51 | $19.87 | $12.75 | 44,039,330 |
| 2018-08-13 | $18.01 | $19.97 | $17.88 | $19.97 | $12.82 | 35,512,420 |
| 2018-08-10 | $18.00 | $18.45 | $17.97 | $18.15 | $11.65 | 17,755,160 |
| 2018-08-09 | $17.31 | $18.65 | $17.06 | $18.15 | $11.65 | 28,351,580 |
| 2018-08-08 | $18.99 | $19.59 | $17.55 | $17.79 | $11.42 | 42,207,420 |
| 2018-08-07 | $17.27 | $18.92 | $17.27 | $18.92 | $12.14 | 31,868,760 |
| 2018-08-06 | $18.68 | $18.68 | $17.05 | $17.20 | $11.04 | 32,894,880 |
| 2018-08-03 | $19.80 | $20.52 | $18.50 | $18.94 | $12.16 | 38,747,050 |
| 2018-08-02 | $18.56 | $20.43 | $18.21 | $19.99 | $12.83 | 41,182,060 |
| 2018-08-01 | $18.05 | $19.12 | $18.05 | $18.72 | $12.02 | 37,244,540 |
| 2018-07-31 | $17.96 | $18.13 | $17.42 | $17.80 | $11.43 | 15,838,510 |
| 2018-07-30 | $17.86 | $18.46 | $17.75 | $18.02 | $11.57 | 18,956,700 |
| 2018-07-27 | $17.63 | $18.13 | $17.55 | $17.73 | $11.38 | 21,126,950 |
| 2018-07-26 | $18.38 | $18.60 | $17.35 | $17.53 | $11.25 | 30,438,540 |
| 2018-07-25 | $18.38 | $19.00 | $18.08 | $18.54 | $11.90 | 19,905,490 |
| 2018-07-24 | $18.75 | $19.10 | $18.26 | $18.60 | $11.94 | 29,909,530 |
| 2018-07-23 | $18.31 | $19.38 | $18.20 | $18.96 | $12.17 | 34,115,040 |
| 2018-07-20 | $19.01 | $19.06 | $17.90 | $18.55 | $11.91 | 38,454,790 |
| 2018-07-19 | $17.84 | $19.60 | $17.50 | $19.33 | $12.41 | 53,652,290 |
| 2018-07-18 | $19.30 | $19.51 | $17.98 | $18.00 | $11.55 | 46,548,640 |
| 2018-07-17 | $18.10 | $19.74 | $17.75 | $19.49 | $12.51 | 48,121,520 |
| 2018-07-16 | $17.75 | $18.75 | $17.62 | $18.02 | $11.57 | 47,305,800 |
| 2018-07-13 | $17.06 | $18.95 | $16.90 | $17.70 | $11.36 | 53,716,470 |
| 2018-07-12 | $17.18 | $18.00 | $17.00 | $17.42 | $11.18 | 48,560,630 |
| 2018-07-11 | $16.03 | $17.25 | $15.30 | $17.25 | $11.07 | 54,262,700 |
| 2018-07-10 | $15.34 | $15.88 | $15.10 | $15.68 | $10.06 | 32,912,370 |
| 2018-07-09 | $13.90 | $15.03 | $13.71 | $15.03 | $9.65 | 32,144,740 |
| 2018-07-06 | $13.43 | $14.19 | $13.19 | $13.66 | $8.77 | 16,676,970 |
| 2018-07-05 | $14.74 | $14.90 | $13.43 | $13.50 | $8.67 | 19,541,720 |
| 2018-07-04 | $15.21 | $15.62 | $14.68 | $14.79 | $9.49 | 14,526,090 |
| 2018-07-03 | $14.92 | $15.66 | $14.49 | $15.41 | $9.89 | 21,056,730 |
| 2018-07-02 | $14.78 | $15.21 | $14.60 | $15.03 | $9.65 | 22,384,510 |
| 2018-06-29 | $14.37 | $15.05 | $13.81 | $14.86 | $9.54 | 24,601,130 |
| 2018-06-28 | $15.21 | $15.60 | $14.15 | $14.35 | $9.21 | 24,738,660 |
| 2018-06-27 | $14.99 | $16.10 | $14.78 | $15.30 | $9.82 | 23,179,090 |
| 2018-06-26 | $15.56 | $15.77 | $14.22 | $15.16 | $9.73 | 40,986,820 |
| 2018-06-25 | $16.00 | $16.35 | $15.72 | $15.78 | $10.13 | 28,569,640 |
| 2018-06-22 | $15.08 | $16.21 | $14.70 | $16.01 | $10.28 | 38,483,380 |
| 2018-06-21 | $14.72 | $15.83 | $14.61 | $15.01 | $9.63 | 32,978,120 |
| 2018-06-20 | $13.58 | $14.69 | $13.11 | $14.61 | $9.38 | 27,591,460 |
| 2018-06-19 | $14.28 | $14.85 | $13.39 | $13.39 | $8.59 | 29,261,290 |
| 2018-06-18 | $14.88 | $14.88 | $14.88 | $14.88 | $9.55 | 0 |
| 2018-06-15 | $15.20 | $15.47 | $14.61 | $14.88 | $9.55 | 26,039,530 |
| 2018-06-14 | $14.15 | $15.15 | $13.91 | $15.05 | $9.66 | 28,793,150 |
| 2018-06-13 | $14.03 | $14.79 | $14.03 | $14.07 | $9.03 | 25,853,160 |
| 2018-06-12 | $13.14 | $13.82 | $12.86 | $13.66 | $8.77 | 17,982,950 |
| 2018-06-11 | $13.23 | $13.43 | $12.97 | $13.14 | $8.43 | 9,067,840 |
| 2018-06-08 | $13.55 | $13.79 | $13.13 | $13.35 | $8.57 | 14,601,200 |
| 2018-06-07 | $12.88 | $14.05 | $12.88 | $13.60 | $8.73 | 26,805,580 |
| 2018-06-06 | $13.40 | $13.40 | $12.70 | $12.77 | $8.20 | 16,171,660 |
| 2018-06-05 | $12.98 | $13.49 | $12.85 | $13.32 | $8.55 | 16,965,770 |
| 2018-06-04 | $12.96 | $13.23 | $12.83 | $12.92 | $8.29 | 9,139,510 |
| 2018-06-01 | $13.44 | $13.44 | $12.45 | $13.14 | $8.43 | 22,252,150 |
| 2018-05-31 | $13.50 | $13.69 | $13.07 | $13.46 | $8.64 | 18,851,030 |
| 2018-05-30 | $13.06 | $13.52 | $12.98 | $13.11 | $8.41 | 21,981,460 |
| 2018-05-29 | $13.61 | $13.77 | $13.22 | $13.28 | $8.52 | 20,518,320 |
| 2018-05-28 | $14.01 | $14.06 | $13.15 | $13.54 | $8.69 | 27,215,510 |
| 2018-05-25 | $14.50 | $14.50 | $13.87 | $14.07 | $9.03 | 23,608,530 |
| 2018-05-24 | $14.49 | $14.92 | $13.98 | $14.69 | $9.43 | 31,027,970 |
| 2018-05-23 | $14.93 | $14.95 | $14.16 | $14.38 | $9.23 | 27,036,940 |
| 2018-05-22 | $14.76 | $15.49 | $14.65 | $14.88 | $9.55 | 32,679,810 |
| 2018-05-21 | $13.94 | $15.29 | $13.86 | $14.92 | $9.58 | 40,560,350 |
| 2018-05-18 | $13.83 | $14.22 | $13.50 | $13.90 | $8.92 | 23,166,980 |
| 2018-05-17 | $13.11 | $14.17 | $12.80 | $13.83 | $8.88 | 33,286,370 |
| 2018-05-16 | $12.64 | $13.55 | $12.54 | $13.08 | $8.40 | 44,074,200 |
| 2018-05-15 | $11.87 | $12.86 | $11.76 | $12.86 | $8.25 | 36,716,560 |
| 2018-05-14 | $12.25 | $12.32 | $11.43 | $11.69 | $7.50 | 25,815,330 |
| 2018-05-11 | $11.99 | $12.55 | $11.88 | $12.36 | $7.93 | 25,051,860 |
| 2018-05-10 | $12.00 | $12.57 | $11.84 | $12.01 | $7.71 | 22,301,110 |
| 2018-05-09 | $11.87 | $12.38 | $11.77 | $12.09 | $7.76 | 25,185,170 |
| 2018-05-08 | $12.40 | $12.45 | $11.81 | $11.85 | $7.61 | 38,363,660 |
| 2018-05-07 | $11.10 | $11.88 | $11.09 | $11.88 | $7.63 | 27,399,340 |
| 2018-05-04 | $10.30 | $11.17 | $10.22 | $10.80 | $6.93 | 25,920,860 |
| 2018-05-03 | $10.13 | $10.57 | $10.01 | $10.31 | $6.62 | 16,089,700 |
| 2018-05-02 | $9.65 | $10.13 | $9.62 | $10.11 | $6.49 | 14,573,220 |
| 2018-05-01 | $9.57 | $9.57 | $9.57 | $9.57 | $6.14 | 0 |
| 2018-04-30 | $9.57 | $9.57 | $9.57 | $9.57 | $6.14 | 0 |
| 2018-04-27 | $9.82 | $10.09 | $9.46 | $9.57 | $6.14 | 13,559,750 |
| 2018-04-26 | $10.13 | $10.14 | $9.76 | $9.86 | $6.33 | 8,430,820 |
| 2018-04-25 | $9.85 | $10.14 | $9.73 | $9.96 | $6.39 | 10,442,400 |
| 2018-04-24 | $9.49 | $9.92 | $9.46 | $9.83 | $6.31 | 12,909,800 |
| 2018-04-23 | $9.24 | $9.48 | $9.23 | $9.36 | $6.01 | 5,789,110 |
| 2018-04-20 | $9.60 | $9.61 | $9.15 | $9.18 | $5.89 | 8,301,700 |
| 2018-04-19 | $9.39 | $9.65 | $9.30 | $9.61 | $6.17 | 10,724,330 |
| 2018-04-18 | $9.55 | $9.55 | $9.08 | $9.41 | $6.04 | 9,903,580 |
| 2018-04-17 | $9.74 | $9.85 | $9.34 | $9.45 | $6.07 | 9,926,440 |
| 2018-04-16 | $9.63 | $9.87 | $9.34 | $9.78 | $6.28 | 13,693,860 |
| 2018-04-13 | $9.51 | $9.77 | $9.44 | $9.60 | $6.16 | 10,230,830 |
| 2018-04-12 | $9.23 | $9.56 | $9.22 | $9.43 | $6.05 | 10,153,260 |
| 2018-04-11 | $9.42 | $9.48 | $9.24 | $9.31 | $5.98 | 8,394,630 |
| 2018-04-10 | $9.30 | $9.50 | $9.20 | $9.38 | $6.02 | 11,824,380 |
| 2018-04-09 | $9.12 | $9.58 | $9.10 | $9.36 | $6.01 | 19,716,330 |
| 2018-04-06 | $8.80 | $8.80 | $8.80 | $8.80 | $5.65 | 0 |
| 2018-04-05 | $8.80 | $8.80 | $8.80 | $8.80 | $5.65 | 0 |
| 2018-04-04 | $8.88 | $9.10 | $8.74 | $8.80 | $5.65 | 8,990,070 |
| 2018-04-03 | $8.54 | $9.05 | $8.51 | $8.89 | $5.71 | 10,610,960 |
| 2018-04-02 | $8.78 | $8.94 | $8.63 | $8.70 | $5.58 | 10,781,900 |
| 2018-03-30 | $8.80 | $8.94 | $8.61 | $8.91 | $5.72 | 13,027,260 |
| 2018-03-29 | $8.45 | $8.77 | $8.40 | $8.70 | $5.58 | 11,226,280 |
| 2018-03-28 | $8.81 | $8.92 | $8.43 | $8.45 | $5.42 | 12,346,040 |
| 2018-03-27 | $8.85 | $9.14 | $8.78 | $8.83 | $5.67 | 13,752,090 |
| 2018-03-26 | $8.28 | $8.79 | $8.28 | $8.78 | $5.64 | 8,567,400 |
| 2018-03-23 | $8.93 | $9.12 | $8.42 | $8.44 | $5.42 | 14,167,090 |
| 2018-03-22 | $9.47 | $9.53 | $9.25 | $9.35 | $6.00 | 6,255,950 |
| 2018-03-21 | $9.42 | $9.72 | $9.28 | $9.45 | $6.07 | 12,058,790 |
| 2018-03-20 | $9.41 | $9.45 | $9.15 | $9.33 | $5.99 | 11,379,740 |
| 2018-03-19 | $10.00 | $10.13 | $9.60 | $9.63 | $6.18 | 11,218,570 |
| 2018-03-16 | $9.65 | $10.04 | $9.65 | $9.85 | $6.32 | 10,899,150 |
| 2018-03-15 | $9.60 | $9.82 | $9.60 | $9.67 | $6.21 | 8,683,390 |
| 2018-03-14 | $9.74 | $9.81 | $9.42 | $9.61 | $6.17 | 16,005,080 |
| 2018-03-13 | $10.39 | $10.46 | $9.87 | $9.89 | $6.35 | 18,865,840 |
| 2018-03-12 | $10.10 | $10.59 | $10.07 | $10.39 | $6.67 | 26,967,240 |
| 2018-03-09 | $9.89 | $10.04 | $9.76 | $9.97 | $6.40 | 15,746,380 |
| 2018-03-08 | $9.95 | $10.07 | $9.69 | $9.92 | $6.37 | 25,088,570 |
| 2018-03-07 | $10.13 | $10.52 | $10.08 | $10.09 | $6.48 | 25,015,480 |
| 2018-03-06 | $10.20 | $10.25 | $9.76 | $10.15 | $6.51 | 23,082,180 |
| 2018-03-05 | $10.35 | $10.47 | $10.06 | $10.12 | $6.50 | 17,820,860 |
| 2018-03-02 | $10.18 | $10.50 | $10.15 | $10.47 | $6.72 | 18,301,410 |
| 2018-03-01 | $10.79 | $10.96 | $10.14 | $10.48 | $6.73 | 26,130,490 |
| 2018-02-28 | $10.46 | $10.62 | $10.05 | $10.48 | $6.73 | 19,813,190 |
| 2018-02-27 | $10.70 | $10.78 | $10.32 | $10.60 | $6.80 | 25,421,890 |
| 2018-02-26 | $10.43 | $11.20 | $10.37 | $10.79 | $6.93 | 38,019,290 |
| 2018-02-23 | $10.50 | $10.85 | $10.03 | $10.55 | $6.77 | 39,519,050 |
| 2018-02-22 | $9.30 | $10.02 | $9.30 | $10.02 | $6.43 | 16,337,480 |
| 2018-02-21 | $9.11 | $9.11 | $9.11 | $9.11 | $5.85 | 0 |
| 2018-02-20 | $9.11 | $9.11 | $9.11 | $9.11 | $5.85 | 0 |
| 2018-02-19 | $9.11 | $9.11 | $9.11 | $9.11 | $5.85 | 0 |
| 2018-02-16 | $9.11 | $9.11 | $9.11 | $9.11 | $5.85 | 0 |
| 2018-02-15 | $9.11 | $9.11 | $9.11 | $9.11 | $5.85 | 0 |
| 2018-02-14 | $9.27 | $9.39 | $9.02 | $9.11 | $5.85 | 13,451,540 |
| 2018-02-13 | $8.39 | $9.19 | $8.33 | $9.19 | $5.90 | 20,973,110 |
| 2018-02-12 | $8.15 | $8.63 | $8.03 | $8.35 | $5.36 | 15,233,140 |
| 2018-02-09 | $8.69 | $8.76 | $8.22 | $8.22 | $5.28 | 17,538,710 |
| 2018-02-08 | $9.00 | $9.37 | $8.81 | $9.13 | $5.86 | 16,316,280 |
| 2018-02-07 | $9.20 | $9.30 | $8.71 | $8.89 | $5.71 | 21,170,150 |
| 2018-02-06 | $8.80 | $9.39 | $8.70 | $8.88 | $5.70 | 33,887,090 |
| 2018-02-05 | $8.25 | $9.06 | $8.24 | $9.05 | $5.81 | 38,591,370 |
| 2018-02-02 | $7.55 | $8.38 | $7.53 | $8.24 | $5.29 | 13,816,850 |
| 2018-02-01 | $7.91 | $8.11 | $7.43 | $7.75 | $4.97 | 7,568,850 |
| 2018-01-31 | $7.92 | $8.15 | $7.84 | $7.94 | $5.10 | 8,149,720 |
| 2018-01-30 | $7.74 | $8.09 | $7.74 | $8.01 | $5.14 | 8,796,110 |
| 2018-01-29 | $7.70 | $7.96 | $7.64 | $7.86 | $5.05 | 9,893,740 |
| 2018-01-26 | $7.45 | $7.66 | $7.37 | $7.63 | $4.90 | 3,685,170 |
| 2018-01-25 | $7.44 | $7.56 | $7.42 | $7.46 | $4.79 | 2,019,950 |
| 2018-01-24 | $7.44 | $7.51 | $7.34 | $7.43 | $4.77 | 1,751,030 |
| 2018-01-23 | $7.51 | $7.51 | $7.40 | $7.44 | $4.78 | 1,912,570 |
| 2018-01-22 | $7.52 | $7.53 | $7.35 | $7.52 | $4.83 | 2,017,030 |
| 2018-01-19 | $7.57 | $7.64 | $7.48 | $7.57 | $4.86 | 1,996,000 |
| 2018-01-18 | $7.64 | $7.64 | $7.50 | $7.56 | $4.85 | 2,211,470 |
| 2018-01-17 | $7.43 | $7.69 | $7.40 | $7.62 | $4.89 | 4,713,610 |
| 2018-01-16 | $7.30 | $7.42 | $7.26 | $7.40 | $4.75 | 1,920,490 |
| 2018-01-15 | $7.44 | $7.44 | $7.20 | $7.27 | $4.67 | 2,730,630 |
| 2018-01-12 | $7.59 | $7.59 | $7.41 | $7.44 | $4.78 | 3,036,630 |
| 2018-01-11 | $7.55 | $7.64 | $7.52 | $7.59 | $4.87 | 2,636,230 |
| 2018-01-10 | $7.67 | $7.71 | $7.54 | $7.65 | $4.91 | 4,435,020 |
| 2018-01-09 | $7.65 | $7.97 | $7.65 | $7.71 | $4.95 | 8,958,620 |
| 2018-01-08 | $7.35 | $7.45 | $7.29 | $7.44 | $4.78 | 3,598,030 |
| 2018-01-05 | $7.23 | $7.30 | $7.21 | $7.29 | $4.68 | 1,913,490 |
| 2018-01-04 | $7.25 | $7.27 | $7.21 | $7.26 | $4.66 | 1,418,950 |
| 2018-01-03 | $7.22 | $7.26 | $7.16 | $7.24 | $4.65 | 2,071,500 |
| 2018-01-02 | $7.04 | $7.44 | $7.00 | $7.26 | $4.66 | 3,809,340 |
| 2018-01-01 | $7.03 | $7.03 | $7.03 | $7.03 | $4.51 | 0 |
| 2017-12-29 | $7.03 | $7.06 | $6.99 | $7.03 | $4.51 | 1,437,760 |
| 2017-12-28 | $6.99 | $7.09 | $6.99 | $7.03 | $4.51 | 1,446,500 |
| 2017-12-27 | $7.05 | $7.08 | $7.00 | $7.02 | $4.51 | 1,147,060 |
| 2017-12-26 | $6.98 | $7.07 | $6.97 | $7.05 | $4.53 | 1,349,560 |
| 2017-12-25 | $7.06 | $7.11 | $6.96 | $6.98 | $4.48 | 1,581,600 |
| 2017-12-22 | $7.08 | $7.11 | $7.02 | $7.06 | $4.53 | 1,398,100 |
| 2017-12-21 | $7.10 | $7.12 | $6.97 | $7.06 | $4.53 | 1,473,020 |
| 2017-12-20 | $7.23 | $7.24 | $7.12 | $7.14 | $4.58 | 1,439,970 |
| 2017-12-19 | $7.17 | $7.29 | $7.17 | $7.24 | $4.65 | 2,000,180 |
| 2017-12-18 | $7.20 | $7.25 | $7.13 | $7.17 | $4.60 | 786,560 |
| 2017-12-15 | $7.21 | $7.21 | $7.12 | $7.20 | $4.62 | 1,095,460 |
| 2017-12-14 | $7.22 | $7.24 | $7.13 | $7.21 | $4.63 | 1,486,610 |
| 2017-12-13 | $7.15 | $7.22 | $7.10 | $7.19 | $4.61 | 1,148,950 |
| 2017-12-12 | $7.26 | $7.28 | $7.10 | $7.15 | $4.59 | 1,620,400 |
| 2017-12-11 | $7.10 | $7.24 | $7.08 | $7.22 | $4.63 | 2,535,780 |
| 2017-12-08 | $7.07 | $7.15 | $7.05 | $7.12 | $4.57 | 1,889,940 |
| 2017-12-07 | $7.09 | $7.11 | $7.03 | $7.07 | $4.54 | 1,021,590 |
| 2017-12-06 | $7.01 | $7.13 | $6.94 | $7.11 | $4.56 | 1,995,810 |
| 2017-12-05 | $7.24 | $7.25 | $7.01 | $7.05 | $4.53 | 2,014,440 |
| 2017-12-04 | $7.28 | $7.35 | $7.23 | $7.24 | $4.65 | 2,514,510 |
| 2017-12-01 | $7.18 | $7.29 | $7.18 | $7.27 | $4.67 | 1,547,230 |
| 2017-11-30 | $7.23 | $7.27 | $7.15 | $7.19 | $4.61 | 1,054,690 |
| 2017-11-29 | $7.20 | $7.25 | $7.15 | $7.24 | $4.65 | 2,427,970 |
| 2017-11-28 | $7.08 | $7.22 | $7.07 | $7.21 | $4.63 | 2,112,710 |
| 2017-11-27 | $7.06 | $7.17 | $7.06 | $7.12 | $4.57 | 989,320 |
| 2017-11-24 | $7.03 | $7.12 | $7.02 | $7.10 | $4.56 | 1,395,320 |
| 2017-11-23 | $7.26 | $7.28 | $7.00 | $7.03 | $4.51 | 2,265,150 |
| 2017-11-22 | $7.21 | $7.30 | $7.19 | $7.26 | $4.66 | 1,544,050 |
| 2017-11-21 | $7.33 | $7.38 | $7.20 | $7.21 | $4.63 | 2,302,570 |
| 2017-11-20 | $7.40 | $7.40 | $7.11 | $7.35 | $4.72 | 2,076,810 |
| 2017-11-17 | $7.67 | $7.71 | $7.40 | $7.45 | $4.78 | 2,987,690 |
| 2017-11-16 | $7.66 | $7.75 | $7.61 | $7.72 | $4.96 | 1,177,410 |
| 2017-11-15 | $7.78 | $7.78 | $7.64 | $7.69 | $4.94 | 1,267,900 |
| 2017-11-14 | $7.85 | $7.85 | $7.73 | $7.76 | $4.98 | 1,608,250 |
| 2017-11-13 | $7.74 | $7.85 | $7.74 | $7.85 | $5.04 | 2,188,960 |
| 2017-11-10 | $7.79 | $7.80 | $7.70 | $7.78 | $4.99 | 2,221,120 |
| 2017-11-09 | $7.77 | $7.88 | $7.77 | $7.82 | $5.02 | 1,046,180 |
| 2017-11-08 | $7.73 | $7.86 | $7.72 | $7.79 | $5.00 | 2,211,730 |
| 2017-11-07 | $7.66 | $7.73 | $7.65 | $7.72 | $4.96 | 1,730,590 |
| 2017-11-06 | $7.65 | $7.73 | $7.58 | $7.71 | $4.95 | 1,500,660 |
| 2017-11-03 | $7.70 | $7.76 | $7.58 | $7.65 | $4.91 | 2,255,070 |
| 2017-11-02 | $7.92 | $7.92 | $7.71 | $7.73 | $4.96 | 3,017,110 |
| 2017-11-01 | $7.97 | $7.98 | $7.91 | $7.92 | $5.08 | 1,777,400 |
| 2017-10-31 | $7.83 | $8.00 | $7.83 | $7.97 | $5.12 | 1,457,860 |
| 2017-10-30 | $8.18 | $8.18 | $7.88 | $7.90 | $5.07 | 3,605,410 |
| 2017-10-27 | $8.27 | $8.31 | $8.17 | $8.20 | $5.26 | 1,979,420 |
| 2017-10-26 | $8.24 | $8.28 | $8.18 | $8.26 | $5.30 | 1,877,100 |
| 2017-10-25 | $8.18 | $8.25 | $8.12 | $8.22 | $5.28 | 1,707,610 |
| 2017-10-24 | $8.26 | $8.30 | $8.08 | $8.15 | $5.23 | 3,521,840 |
| 2017-10-23 | $8.39 | $8.39 | $8.25 | $8.26 | $5.30 | 2,991,460 |
| 2017-10-20 | $8.40 | $8.42 | $8.30 | $8.40 | $5.39 | 2,372,280 |
| 2017-10-19 | $8.39 | $8.50 | $8.30 | $8.36 | $5.37 | 3,183,610 |
| 2017-10-18 | $8.32 | $8.61 | $8.25 | $8.41 | $5.40 | 6,810,010 |
| 2017-10-17 | $8.27 | $8.34 | $8.25 | $8.31 | $5.33 | 1,475,800 |
| 2017-10-16 | $8.46 | $8.48 | $8.24 | $8.29 | $5.32 | 2,647,160 |
| 2017-10-13 | $8.38 | $8.51 | $8.34 | $8.47 | $5.44 | 3,264,550 |
| 2017-10-12 | $8.43 | $8.47 | $8.30 | $8.35 | $5.36 | 2,372,700 |
| 2017-10-11 | $8.42 | $8.49 | $8.37 | $8.40 | $5.39 | 2,755,830 |
| 2017-10-10 | $8.35 | $8.39 | $8.29 | $8.38 | $5.38 | 1,828,800 |
| 2017-10-09 | $8.29 | $8.37 | $8.26 | $8.35 | $5.36 | 2,464,330 |
| 2017-10-06 | $8.19 | $8.19 | $8.19 | $8.19 | $5.26 | 0 |
| 2017-10-05 | $8.19 | $8.19 | $8.19 | $8.19 | $5.26 | 0 |
| 2017-10-04 | $8.19 | $8.19 | $8.19 | $8.19 | $5.26 | 0 |
| 2017-10-03 | $8.19 | $8.19 | $8.19 | $8.19 | $5.26 | 0 |
| 2017-10-02 | $8.19 | $8.19 | $8.19 | $8.19 | $5.26 | 0 |
| 2017-09-29 | $8.09 | $8.20 | $8.09 | $8.19 | $5.26 | 2,035,490 |
| 2017-09-28 | $8.21 | $8.24 | $8.07 | $8.09 | $5.19 | 3,032,700 |
| 2017-09-27 | $8.19 | $8.25 | $8.18 | $8.22 | $5.28 | 1,632,640 |
| 2017-09-26 | $8.13 | $8.21 | $8.10 | $8.18 | $5.25 | 2,225,100 |
| 2017-09-25 | $8.35 | $8.35 | $8.12 | $8.13 | $5.22 | 3,535,320 |
| 2017-09-22 | $8.37 | $8.40 | $8.28 | $8.37 | $5.37 | 2,818,940 |
| 2017-09-21 | $8.46 | $8.52 | $8.40 | $8.41 | $5.40 | 2,751,200 |
| 2017-09-20 | $8.40 | $8.50 | $8.39 | $8.48 | $5.44 | 4,193,990 |
| 2017-09-19 | $8.60 | $8.64 | $8.36 | $8.40 | $5.39 | 5,793,030 |
| 2017-09-18 | $8.60 | $8.67 | $8.52 | $8.62 | $5.53 | 3,535,580 |
| 2017-09-15 | $8.78 | $8.82 | $8.54 | $8.60 | $5.52 | 4,292,800 |
| 2017-09-14 | $8.89 | $8.90 | $8.40 | $8.76 | $5.62 | 6,064,280 |
| 2017-09-13 | $8.88 | $8.92 | $8.73 | $8.89 | $5.71 | 7,122,400 |
| 2017-09-12 | $8.56 | $8.89 | $8.53 | $8.88 | $5.70 | 12,716,490 |
| 2017-09-11 | $8.54 | $8.60 | $8.46 | $8.56 | $5.49 | 4,424,710 |
| 2017-09-08 | $8.49 | $8.64 | $8.49 | $8.55 | $5.49 | 4,142,450 |
| 2017-09-07 | $8.64 | $8.67 | $8.48 | $8.50 | $5.46 | 7,668,170 |
| 2017-09-06 | $8.74 | $8.75 | $8.61 | $8.71 | $5.59 | 3,647,600 |
| 2017-09-05 | $8.74 | $8.86 | $8.70 | $8.75 | $5.62 | 4,640,800 |
| 2017-09-04 | $8.64 | $8.80 | $8.61 | $8.78 | $5.64 | 8,801,410 |
| 2017-09-01 | $8.57 | $8.62 | $8.50 | $8.61 | $5.53 | 5,366,680 |
| 2017-08-31 | $8.53 | $8.60 | $8.45 | $8.56 | $5.49 | 4,021,260 |
| 2017-08-30 | $8.50 | $8.55 | $8.45 | $8.52 | $5.47 | 4,244,830 |
| 2017-08-29 | $8.57 | $8.61 | $8.49 | $8.50 | $5.46 | 4,596,130 |
| 2017-08-28 | $8.51 | $8.64 | $8.51 | $8.60 | $5.52 | 6,069,900 |
| 2017-08-25 | $8.60 | $8.71 | $8.55 | $8.69 | $5.58 | 3,288,500 |
| 2017-08-24 | $8.55 | $8.66 | $8.44 | $8.63 | $5.54 | 4,525,360 |
| 2017-08-23 | $8.75 | $8.78 | $8.50 | $8.52 | $5.47 | 4,663,390 |
| 2017-08-22 | $8.84 | $8.87 | $8.71 | $8.74 | $5.61 | 3,584,580 |
| 2017-08-21 | $8.81 | $8.89 | $8.77 | $8.88 | $5.70 | 4,190,500 |
| 2017-08-18 | $8.65 | $8.82 | $8.61 | $8.76 | $5.62 | 4,577,880 |
| 2017-08-17 | $8.52 | $8.69 | $8.52 | $8.69 | $5.58 | 4,353,300 |
| 2017-08-16 | $8.60 | $8.62 | $8.43 | $8.55 | $5.49 | 4,531,720 |
| 2017-08-15 | $8.68 | $8.68 | $8.51 | $8.61 | $5.53 | 3,854,950 |
| 2017-08-14 | $8.50 | $8.69 | $8.49 | $8.63 | $5.54 | 3,961,750 |
| 2017-08-11 | $8.80 | $8.86 | $8.47 | $8.50 | $5.46 | 8,359,730 |
| 2017-08-10 | $9.08 | $9.12 | $8.84 | $8.92 | $5.73 | 6,590,960 |
| 2017-08-09 | $9.04 | $9.13 | $8.90 | $9.10 | $5.84 | 6,877,090 |
| 2017-08-08 | $9.06 | $9.27 | $8.98 | $9.02 | $5.79 | 7,660,590 |
| 2017-08-07 | $9.08 | $9.13 | $8.98 | $9.10 | $5.84 | 5,906,750 |
| 2017-08-04 | $9.21 | $9.32 | $8.96 | $9.02 | $5.79 | 9,627,040 |
| 2017-08-03 | $9.15 | $9.32 | $9.12 | $9.21 | $5.91 | 6,897,970 |
| 2017-08-02 | $9.31 | $9.34 | $9.05 | $9.22 | $5.92 | 10,542,800 |
| 2017-08-01 | $9.67 | $9.67 | $9.23 | $9.36 | $6.01 | 12,979,620 |
| 2017-07-31 | $9.32 | $9.64 | $9.20 | $9.59 | $6.16 | 16,719,720 |
| 2017-07-28 | $9.38 | $9.54 | $9.16 | $9.47 | $6.08 | 16,360,630 |
| 2017-07-27 | $9.11 | $9.87 | $9.02 | $9.36 | $6.01 | 31,350,340 |
| 2017-07-26 | $8.49 | $9.25 | $8.37 | $9.11 | $5.85 | 23,143,550 |
| 2017-07-25 | $8.64 | $8.65 | $8.35 | $8.45 | $5.42 | 7,628,670 |
| 2017-07-24 | $8.52 | $8.81 | $8.49 | $8.65 | $5.55 | 10,310,430 |
| 2017-07-21 | $8.26 | $8.65 | $8.23 | $8.60 | $5.52 | 10,858,610 |
| 2017-07-20 | $8.27 | $8.42 | $8.23 | $8.29 | $5.32 | 6,710,870 |
| 2017-07-19 | $7.87 | $8.34 | $7.86 | $8.31 | $5.33 | 8,578,740 |
| 2017-07-18 | $7.67 | $7.95 | $7.62 | $7.90 | $5.07 | 5,307,990 |
| 2017-07-17 | $8.18 | $8.18 | $7.61 | $7.67 | $4.92 | 7,094,160 |
| 2017-07-14 | $8.29 | $8.34 | $8.15 | $8.18 | $5.25 | 4,014,040 |
| 2017-07-13 | $8.20 | $8.39 | $8.19 | $8.30 | $5.33 | 5,616,470 |
| 2017-07-12 | $8.27 | $8.32 | $8.02 | $8.25 | $5.30 | 6,116,350 |
| 2017-07-11 | $8.46 | $8.54 | $8.23 | $8.24 | $5.29 | 8,844,890 |
| 2017-07-10 | $8.24 | $8.58 | $8.24 | $8.50 | $5.46 | 11,479,600 |
| 2017-07-07 | $8.10 | $8.28 | $8.03 | $8.24 | $5.29 | 5,504,200 |
| 2017-07-06 | $8.07 | $8.14 | $8.01 | $8.11 | $5.21 | 3,940,050 |
| 2017-07-05 | $8.01 | $8.08 | $7.96 | $8.07 | $5.18 | 3,281,920 |
| 2017-07-04 | $8.01 | $8.11 | $7.98 | $8.03 | $5.15 | 4,416,890 |
| 2017-07-03 | $7.91 | $8.07 | $7.91 | $8.01 | $5.14 | 4,338,410 |
| 2017-06-30 | $7.94 | $7.95 | $7.86 | $7.93 | $5.09 | 2,817,090 |
| 2017-06-29 | $7.83 | $7.99 | $7.82 | $7.97 | $5.12 | 4,688,860 |
| 2017-06-28 | $7.90 | $7.92 | $7.71 | $7.84 | $5.03 | 4,109,170 |
| 2017-06-27 | $7.76 | $7.91 | $7.74 | $7.83 | $5.03 | 4,592,810 |
| 2017-06-26 | $7.57 | $7.79 | $7.53 | $7.78 | $4.99 | 4,598,920 |
| 2017-06-23 | $7.64 | $7.67 | $7.41 | $7.56 | $4.85 | 4,361,880 |
| 2017-06-22 | $7.85 | $7.87 | $7.62 | $7.62 | $4.89 | 3,880,210 |
| 2017-06-21 | $7.83 | $7.89 | $7.78 | $7.86 | $5.05 | 3,665,800 |
| 2017-06-20 | $7.78 | $7.98 | $7.75 | $7.82 | $5.02 | 5,270,650 |
| 2017-06-19 | $7.73 | $7.82 | $7.73 | $7.78 | $4.99 | 3,193,780 |
| 2017-06-16 | $7.82 | $7.83 | $7.72 | $7.76 | $4.98 | 3,431,550 |
| 2017-06-15 | $7.68 | $7.88 | $7.65 | $7.85 | $5.04 | 6,522,170 |
| 2017-06-14 | $7.70 | $7.84 | $7.70 | $7.75 | $4.97 | 3,767,790 |
| 2017-06-13 | $7.66 | $7.83 | $7.63 | $7.76 | $4.98 | 6,790,830 |
| 2017-06-12 | $7.54 | $8.10 | $7.39 | $7.76 | $4.98 | 9,319,300 |
| 2017-06-09 | $7.55 | $7.59 | $7.44 | $7.55 | $4.85 | 3,112,180 |
| 2017-06-08 | $7.59 | $7.65 | $7.50 | $7.56 | $4.85 | 2,550,350 |
| 2017-06-07 | $7.38 | $7.60 | $7.38 | $7.60 | $4.88 | 3,739,330 |
| 2017-06-06 | $7.34 | $7.44 | $7.33 | $7.42 | $4.76 | 2,374,350 |
| 2017-06-05 | $7.30 | $7.44 | $7.27 | $7.35 | $4.72 | 3,351,890 |
| 2017-06-02 | $7.12 | $7.31 | $7.07 | $7.27 | $4.67 | 3,787,500 |
| 2017-06-01 | $7.51 | $7.51 | $7.11 | $7.12 | $4.57 | 5,439,550 |
| 2017-05-31 | $7.55 | $7.67 | $7.50 | $7.51 | $4.82 | 3,447,960 |
| 2017-05-30 | $7.48 | $7.48 | $7.48 | $7.48 | $4.80 | 0 |
| 2017-05-29 | $7.48 | $7.48 | $7.48 | $7.48 | $4.80 | 0 |
| 2017-05-26 | $7.51 | $7.58 | $7.46 | $7.48 | $4.80 | 2,612,790 |
| 2017-05-25 | $7.38 | $7.58 | $7.23 | $7.51 | $4.82 | 4,342,470 |
| 2017-05-24 | $7.35 | $7.44 | $7.21 | $7.38 | $4.74 | 3,257,330 |
| 2017-05-23 | $7.75 | $7.78 | $7.32 | $7.35 | $4.72 | 5,003,750 |
| 2017-05-22 | $8.02 | $8.04 | $7.67 | $7.73 | $4.96 | 5,332,230 |
| 2017-05-19 | $8.08 | $8.15 | $7.96 | $8.03 | $5.15 | 3,510,740 |
| 2017-05-18 | $8.01 | $8.23 | $7.94 | $8.10 | $5.20 | 4,265,030 |
| 2017-05-17 | $8.00 | $8.19 | $7.92 | $8.09 | $5.19 | 4,846,080 |
| 2017-05-16 | $7.74 | $8.01 | $7.59 | $8.00 | $5.13 | 5,390,060 |
| 2017-05-15 | $7.76 | $7.85 | $7.72 | $7.73 | $4.96 | 2,689,000 |
| 2017-05-12 | $7.89 | $7.90 | $7.68 | $7.76 | $4.98 | 3,492,560 |
| 2017-05-11 | $7.82 | $7.94 | $7.61 | $7.88 | $5.06 | 4,347,250 |
| 2017-05-10 | $7.96 | $8.10 | $7.81 | $7.83 | $5.03 | 3,809,800 |
| 2017-05-09 | $7.78 | $7.96 | $7.76 | $7.95 | $5.10 | 3,529,710 |
| 2017-05-08 | $7.92 | $8.00 | $7.76 | $7.77 | $4.99 | 3,214,750 |
| 2017-05-05 | $8.13 | $8.15 | $8.00 | $8.00 | $5.13 | 3,645,080 |
| 2017-05-04 | $8.20 | $8.23 | $8.12 | $8.13 | $5.22 | 4,826,700 |
| 2017-05-03 | $8.28 | $8.34 | $8.11 | $8.18 | $5.25 | 4,696,010 |
| 2017-05-02 | $8.23 | $8.47 | $8.15 | $8.32 | $5.34 | 5,863,710 |
| 2017-05-01 | $8.26 | $8.26 | $8.26 | $8.26 | $5.30 | 0 |
| 2017-04-28 | $7.98 | $8.36 | $7.95 | $8.26 | $5.30 | 5,553,150 |
| 2017-04-27 | $7.81 | $8.04 | $7.61 | $7.95 | $5.10 | 5,070,360 |
| 2017-04-26 | $7.68 | $7.84 | $7.68 | $7.80 | $5.01 | 3,152,100 |
| 2017-04-25 | $7.74 | $7.85 | $7.65 | $7.69 | $4.94 | 3,390,240 |
| 2017-04-24 | $8.06 | $8.08 | $7.72 | $7.75 | $4.97 | 4,763,670 |
| 2017-04-21 | $8.14 | $8.22 | $8.07 | $8.12 | $5.21 | 2,920,170 |
| 2017-04-20 | $8.21 | $8.30 | $8.04 | $8.15 | $5.23 | 4,923,400 |
| 2017-04-19 | $8.53 | $8.54 | $8.00 | $8.18 | $5.25 | 8,788,830 |
| 2017-04-18 | $8.90 | $8.99 | $8.42 | $8.52 | $5.47 | 8,563,340 |
| 2017-04-17 | $9.05 | $9.16 | $8.90 | $8.91 | $5.72 | 5,480,080 |
| 2017-04-14 | $9.20 | $9.36 | $9.12 | $9.16 | $5.88 | 4,697,610 |
| 2017-04-13 | $9.27 | $9.45 | $9.23 | $9.36 | $6.01 | 3,818,260 |
| 2017-04-12 | $9.31 | $9.41 | $9.22 | $9.26 | $5.94 | 3,952,960 |
| 2017-04-11 | $9.21 | $9.38 | $9.04 | $9.35 | $6.00 | 5,652,110 |
| 2017-04-10 | $9.54 | $9.54 | $9.21 | $9.24 | $5.93 | 5,732,660 |
| 2017-04-07 | $9.64 | $9.70 | $9.48 | $9.51 | $6.10 | 6,097,540 |
| 2017-04-06 | $9.36 | $9.63 | $9.31 | $9.56 | $6.14 | 6,909,370 |
| 2017-04-05 | $9.14 | $9.41 | $9.13 | $9.36 | $6.01 | 5,231,140 |
| 2017-04-04 | $9.15 | $9.15 | $9.15 | $9.15 | $5.87 | 0 |
| 2017-04-03 | $9.15 | $9.15 | $9.15 | $9.15 | $5.87 | 0 |
| 2017-03-31 | $9.24 | $9.29 | $8.97 | $9.15 | $5.87 | 6,471,070 |
| 2017-03-30 | $9.80 | $9.83 | $9.13 | $9.24 | $5.93 | 12,106,540 |
| 2017-03-29 | $9.93 | $9.94 | $9.82 | $9.83 | $6.31 | 4,722,380 |
| 2017-03-28 | $9.89 | $9.95 | $9.79 | $9.90 | $6.35 | 3,353,360 |
| 2017-03-27 | $9.97 | $10.03 | $9.85 | $9.88 | $6.34 | 4,454,190 |
| 2017-03-24 | $9.88 | $9.98 | $9.69 | $9.97 | $6.40 | 6,469,230 |
| 2017-03-23 | $9.94 | $10.03 | $9.68 | $9.85 | $6.32 | 5,905,920 |
| 2017-03-22 | $10.14 | $10.14 | $9.91 | $9.96 | $6.39 | 6,325,360 |
| 2017-03-21 | $10.12 | $10.18 | $10.04 | $10.16 | $6.52 | 4,927,430 |
| 2017-03-20 | $10.16 | $10.20 | $9.94 | $10.13 | $6.50 | 7,858,760 |
| 2017-03-17 | $10.22 | $10.33 | $10.15 | $10.16 | $6.52 | 6,725,320 |
| 2017-03-16 | $10.13 | $10.25 | $10.12 | $10.24 | $6.57 | 6,097,100 |
| 2017-03-15 | $10.18 | $10.28 | $10.12 | $10.14 | $6.51 | 5,785,730 |
| 2017-03-14 | $10.40 | $10.45 | $10.14 | $10.21 | $6.55 | 10,257,160 |
| 2017-03-13 | $10.50 | $10.50 | $10.16 | $10.41 | $6.68 | 12,160,870 |
| 2017-03-10 | $10.59 | $10.82 | $10.37 | $10.63 | $6.82 | 18,033,280 |
| 2017-03-09 | $10.88 | $10.88 | $10.08 | $10.28 | $6.60 | 21,322,520 |
| 2017-03-08 | $10.82 | $10.96 | $10.72 | $10.88 | $6.98 | 8,733,340 |
| 2017-03-07 | $10.88 | $10.92 | $10.65 | $10.78 | $6.92 | 8,293,880 |
| 2017-03-06 | $10.63 | $11.05 | $10.59 | $10.86 | $6.97 | 10,964,060 |
| 2017-03-03 | $10.91 | $10.91 | $10.55 | $10.63 | $6.82 | 12,045,610 |
| 2017-03-02 | $11.12 | $11.18 | $10.87 | $10.91 | $7.00 | 10,639,190 |
| 2017-03-01 | $10.75 | $11.18 | $10.75 | $11.14 | $7.15 | 16,168,610 |
| 2017-02-28 | $10.74 | $10.87 | $10.70 | $10.82 | $6.94 | 7,399,660 |
| 2017-02-27 | $10.82 | $11.15 | $10.78 | $10.81 | $6.94 | 11,812,190 |
| 2017-02-24 | $10.98 | $11.34 | $10.83 | $10.89 | $6.99 | 21,773,890 |
| 2017-02-23 | $10.61 | $11.59 | $10.61 | $11.02 | $7.07 | 25,227,700 |
| 2017-02-22 | $10.60 | $10.68 | $10.44 | $10.65 | $6.84 | 8,948,910 |
| 2017-02-21 | $10.60 | $10.73 | $10.51 | $10.69 | $6.86 | 8,514,310 |
| 2017-02-20 | $10.32 | $10.60 | $10.26 | $10.59 | $6.80 | 8,153,220 |
| 2017-02-17 | $10.68 | $10.76 | $10.26 | $10.43 | $6.69 | 14,243,730 |
| 2017-02-16 | $10.56 | $10.94 | $10.55 | $10.75 | $6.90 | 9,391,510 |
| 2017-02-15 | $10.72 | $10.92 | $10.50 | $10.58 | $6.79 | 11,008,590 |
| 2017-02-14 | $10.93 | $11.02 | $10.73 | $10.83 | $6.95 | 12,527,670 |
| 2017-02-13 | $10.96 | $11.19 | $10.80 | $11.00 | $7.06 | 13,518,150 |
| 2017-02-10 | $10.85 | $11.26 | $10.67 | $11.02 | $7.07 | 22,260,850 |
| 2017-02-09 | $10.58 | $11.00 | $10.55 | $10.89 | $6.99 | 21,401,890 |
| 2017-02-08 | $10.56 | $10.69 | $10.41 | $10.65 | $6.84 | 13,302,930 |
| 2017-02-07 | $10.25 | $10.80 | $10.09 | $10.68 | $6.86 | 21,768,830 |
| 2017-02-06 | $10.30 | $10.33 | $9.97 | $10.25 | $6.58 | 9,905,520 |
| 2017-02-03 | $10.30 | $10.42 | $10.22 | $10.34 | $6.64 | 6,511,830 |
| 2017-02-02 | $10.28 | $10.28 | $10.28 | $10.28 | $6.60 | 0 |
| 2017-02-01 | $10.28 | $10.28 | $10.28 | $10.28 | $6.60 | 0 |
| 2017-01-31 | $10.28 | $10.28 | $10.28 | $10.28 | $6.60 | 0 |
| 2017-01-30 | $10.28 | $10.28 | $10.28 | $10.28 | $6.60 | 0 |
| 2017-01-27 | $10.28 | $10.28 | $10.28 | $10.28 | $6.60 | 0 |
| 2017-01-26 | $10.33 | $10.37 | $10.07 | $10.28 | $6.60 | 7,901,780 |
| 2017-01-25 | $10.45 | $10.55 | $10.20 | $10.22 | $6.56 | 9,822,340 |
| 2017-01-24 | $10.57 | $10.69 | $10.44 | $10.46 | $6.71 | 14,996,320 |
| 2017-01-23 | $10.00 | $10.75 | $10.00 | $10.71 | $6.87 | 20,301,910 |
| 2017-01-20 | $10.28 | $10.45 | $10.13 | $10.17 | $6.53 | 15,599,200 |
| 2017-01-19 | $10.16 | $10.57 | $9.98 | $10.34 | $6.64 | 22,038,590 |
| 2017-01-18 | $9.69 | $10.39 | $9.64 | $10.33 | $6.63 | 20,067,240 |
| 2017-01-17 | $9.40 | $9.86 | $9.35 | $9.79 | $6.28 | 12,921,900 |
| 2017-01-16 | $10.11 | $10.18 | $9.23 | $9.48 | $6.08 | 20,320,710 |
| 2017-01-13 | $10.08 | $10.49 | $9.96 | $10.25 | $6.58 | 23,322,330 |
| 2017-01-12 | $10.13 | $10.34 | $9.94 | $10.03 | $6.44 | 18,903,560 |
| 2017-01-11 | $10.63 | $10.63 | $10.12 | $10.28 | $6.60 | 31,274,950 |
| 2017-01-10 | $10.85 | $11.24 | $10.85 | $10.97 | $7.04 | 25,811,090 |
| 2017-01-09 | $11.35 | $11.42 | $10.87 | $11.02 | $7.07 | 34,630,830 |
| 2017-01-06 | $11.10 | $11.86 | $11.06 | $11.49 | $7.37 | 46,268,720 |
| 2017-01-05 | $11.70 | $12.52 | $11.37 | $11.39 | $7.31 | 78,093,660 |
| 2017-01-04 | $10.72 | $11.56 | $10.43 | $11.56 | $7.42 | 56,105,880 |
| 2017-01-03 | $10.46 | $11.15 | $10.40 | $10.51 | $6.75 | 33,171,610 |
| 2017-01-02 | $10.29 | $10.29 | $10.29 | $10.29 | $6.60 | 0 |
| 2016-12-30 | $10.72 | $10.94 | $10.11 | $10.29 | $6.60 | 36,435,870 |
| 2016-12-29 | $10.25 | $11.10 | $10.20 | $10.62 | $6.82 | 55,184,480 |
| 2016-12-28 | $9.32 | $10.20 | $9.25 | $10.20 | $6.55 | 16,625,020 |
| 2016-12-27 | $9.16 | $9.48 | $9.11 | $9.27 | $5.95 | 13,925,780 |
| 2016-12-26 | $9.25 | $9.49 | $8.87 | $9.28 | $5.96 | 23,976,220 |
| 2016-12-23 | $9.90 | $10.35 | $9.80 | $9.86 | $6.33 | 23,933,450 |
| 2016-12-22 | $9.99 | $10.19 | $9.62 | $10.00 | $6.42 | 22,289,420 |
| 2016-12-21 | $9.95 | $10.30 | $9.80 | $10.09 | $6.48 | 27,385,850 |
| 2016-12-20 | $10.56 | $10.65 | $9.91 | $10.03 | $6.44 | 38,413,400 |
| 2016-12-19 | $11.00 | $11.23 | $10.22 | $10.71 | $6.87 | 61,229,180 |
| 2016-12-16 | $9.26 | $10.21 | $9.20 | $10.21 | $6.55 | 16,490,880 |
| 2016-12-15 | $9.04 | $9.39 | $8.78 | $9.28 | $5.96 | 32,088,270 |
| 2016-12-14 | $9.14 | $9.48 | $9.14 | $9.14 | $5.87 | 15,270,530 |
| 2016-12-13 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-12-12 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-12-09 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-12-08 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-12-07 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-12-06 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-12-05 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-12-02 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-12-01 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-30 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-29 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-28 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-25 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-24 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-23 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-22 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-21 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-18 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-17 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-16 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-15 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-14 | $10.15 | $10.15 | $10.15 | $10.15 | $6.51 | 0 |
| 2016-11-11 | $9.96 | $10.25 | $9.87 | $10.15 | $6.51 | 7,596,610 |
| 2016-11-10 | $9.69 | $9.99 | $9.69 | $9.95 | $6.39 | 6,864,250 |
| 2016-11-09 | $9.71 | $9.83 | $9.40 | $9.62 | $6.17 | 5,219,330 |
| 2016-11-08 | $9.57 | $9.78 | $9.54 | $9.75 | $6.26 | 4,677,310 |
| 2016-11-07 | $9.42 | $9.65 | $9.40 | $9.55 | $6.13 | 3,817,390 |
| 2016-11-04 | $9.51 | $9.63 | $9.42 | $9.47 | $6.08 | 3,976,480 |
| 2016-11-03 | $9.50 | $9.66 | $9.48 | $9.52 | $6.11 | 5,061,780 |
| 2016-11-02 | $9.57 | $9.71 | $9.48 | $9.51 | $6.10 | 5,097,730 |
| 2016-11-01 | $9.45 | $9.64 | $9.41 | $9.59 | $6.16 | 6,807,830 |
| 2016-10-31 | $9.25 | $9.55 | $9.23 | $9.49 | $6.09 | 0 |
| 2016-10-28 | $9.26 | $9.32 | $9.13 | $9.23 | $5.92 | 3,928,560 |
| 2016-10-27 | $9.30 | $9.34 | $9.18 | $9.29 | $5.96 | 4,065,600 |
| 2016-10-26 | $9.38 | $9.44 | $9.24 | $9.29 | $5.96 | 4,048,900 |
| 2016-10-25 | $9.32 | $9.46 | $9.32 | $9.42 | $6.05 | 3,084,930 |
| 2016-10-24 | $9.30 | $9.40 | $9.26 | $9.34 | $5.99 | 5,392,940 |
| 2016-10-21 | $9.54 | $9.58 | $9.27 | $9.34 | $5.99 | 7,498,930 |
| 2016-10-20 | $9.27 | $9.65 | $9.26 | $9.53 | $6.12 | 9,195,520 |
| 2016-10-19 | $9.38 | $9.41 | $9.26 | $9.29 | $5.96 | 5,399,930 |
| 2016-10-18 | $8.92 | $9.43 | $8.87 | $9.41 | $6.04 | 9,549,930 |
| 2016-10-17 | $9.07 | $9.10 | $8.85 | $8.92 | $5.73 | 4,536,980 |
| 2016-10-14 | $9.12 | $9.18 | $9.01 | $9.07 | $5.82 | 4,887,070 |
| 2016-10-13 | $9.16 | $9.22 | $9.10 | $9.15 | $5.87 | 2,834,000 |
| 2016-10-12 | $9.06 | $9.22 | $9.06 | $9.16 | $5.88 | 3,995,490 |
| 2016-10-11 | $9.07 | $9.16 | $9.05 | $9.14 | $5.87 | 4,828,760 |
| 2016-10-10 | $8.96 | $9.24 | $8.94 | $9.09 | $5.83 | 8,249,310 |
| 2016-10-07 | $8.87 | $8.87 | $8.87 | $8.87 | $5.69 | 0 |
| 2016-10-06 | $8.87 | $8.87 | $8.87 | $8.87 | $5.69 | 0 |
| 2016-10-05 | $8.87 | $8.87 | $8.87 | $8.87 | $5.69 | 0 |
| 2016-10-04 | $8.87 | $8.87 | $8.87 | $8.87 | $5.69 | 0 |
| 2016-10-03 | $8.87 | $8.87 | $8.87 | $8.87 | $5.69 | 0 |
| 2016-09-30 | $8.81 | $8.92 | $8.78 | $8.87 | $5.69 | 4,623,710 |
| 2016-09-29 | $8.85 | $8.95 | $8.74 | $8.86 | $5.69 | 5,611,330 |
| 2016-09-28 | $8.60 | $8.88 | $8.56 | $8.86 | $5.69 | 7,772,970 |
| 2016-09-27 | $8.41 | $8.60 | $8.38 | $8.58 | $5.51 | 4,578,500 |
| 2016-09-26 | $8.60 | $8.73 | $8.48 | $8.51 | $5.46 | 6,239,390 |
| 2016-09-23 | $8.59 | $8.66 | $8.56 | $8.60 | $5.52 | 3,381,920 |
| 2016-09-22 | $8.58 | $8.72 | $8.55 | $8.57 | $5.50 | 5,038,480 |
| 2016-09-21 | $8.61 | $8.61 | $8.45 | $8.56 | $5.49 | 4,082,920 |
| 2016-09-20 | $8.39 | $8.59 | $8.36 | $8.58 | $5.51 | 4,672,930 |
| 2016-09-19 | $8.24 | $8.41 | $8.24 | $8.39 | $5.39 | 3,608,340 |
| 2016-09-16 | $8.25 | $8.25 | $8.25 | $8.25 | $5.30 | 0 |
| 2016-09-15 | $8.25 | $8.25 | $8.25 | $8.25 | $5.30 | 0 |
| 2016-09-14 | $8.26 | $8.37 | $8.20 | $8.25 | $5.30 | 3,784,470 |
| 2016-09-13 | $8.30 | $8.37 | $8.22 | $8.35 | $5.36 | 3,435,590 |
| 2016-09-12 | $8.50 | $8.51 | $8.20 | $8.25 | $5.30 | 8,086,190 |
| 2016-09-09 | $8.73 | $8.76 | $8.60 | $8.62 | $5.53 | 4,663,530 |
| 2016-09-08 | $8.46 | $8.74 | $8.46 | $8.70 | $5.58 | 7,314,820 |
| 2016-09-07 | $8.48 | $8.61 | $8.45 | $8.46 | $5.43 | 5,216,790 |
| 2016-09-06 | $8.30 | $8.52 | $8.22 | $8.48 | $5.44 | 5,643,730 |
| 2016-09-05 | $8.23 | $8.37 | $8.23 | $8.33 | $5.35 | 4,489,630 |
| 2016-09-02 | $8.32 | $8.36 | $8.18 | $8.22 | $5.28 | 5,600,100 |
| 2016-09-01 | $8.40 | $8.44 | $8.30 | $8.32 | $5.34 | 4,629,700 |
| 2016-08-31 | $8.37 | $8.42 | $8.27 | $8.40 | $5.39 | 4,535,060 |
| 2016-08-30 | $8.34 | $8.45 | $8.24 | $8.28 | $5.31 | 4,442,820 |
| 2016-08-29 | $8.33 | $8.37 | $8.28 | $8.36 | $5.37 | 3,694,540 |
| 2016-08-26 | $8.44 | $8.48 | $8.32 | $8.35 | $5.36 | 6,378,470 |
| 2016-08-25 | $8.22 | $8.49 | $8.15 | $8.44 | $5.42 | 10,259,200 |
| 2016-08-24 | $8.21 | $8.30 | $8.19 | $8.24 | $5.29 | 3,867,850 |
| 2016-08-23 | $8.26 | $8.34 | $8.12 | $8.20 | $5.26 | 5,892,250 |
| 2016-08-22 | $8.24 | $8.40 | $8.24 | $8.29 | $5.32 | 9,018,680 |
| 2016-08-19 | $8.11 | $8.14 | $8.04 | $8.10 | $5.20 | 3,901,010 |
| 2016-08-18 | $8.22 | $8.26 | $8.07 | $8.12 | $5.21 | 6,437,610 |
| 2016-08-17 | $8.20 | $8.27 | $8.16 | $8.21 | $5.27 | 4,756,760 |
| 2016-08-16 | $8.17 | $8.22 | $8.14 | $8.19 | $5.26 | 5,866,440 |
| 2016-08-15 | $8.08 | $8.21 | $8.00 | $8.17 | $5.24 | 8,398,060 |
| 2016-08-12 | $8.00 | $8.11 | $7.93 | $8.08 | $5.19 | 5,496,200 |
| 2016-08-11 | $8.26 | $8.30 | $7.97 | $7.98 | $5.12 | 9,185,720 |
| 2016-08-10 | $8.28 | $8.43 | $8.23 | $8.27 | $5.31 | 6,839,250 |
| 2016-08-09 | $8.18 | $8.42 | $8.18 | $8.33 | $5.35 | 12,222,410 |
| 2016-08-08 | $8.15 | $8.63 | $8.10 | $8.39 | $5.39 | 18,091,670 |
| 2016-08-05 | $7.88 | $7.97 | $7.80 | $7.87 | $5.05 | 5,558,210 |
| 2016-08-04 | $7.85 | $7.98 | $7.81 | $7.90 | $5.07 | 4,910,000 |
| 2016-08-03 | $7.60 | $7.96 | $7.54 | $7.87 | $5.05 | 7,391,840 |
| 2016-08-02 | $7.55 | $7.62 | $7.50 | $7.61 | $4.88 | 3,221,870 |
| 2016-08-01 | $7.72 | $7.75 | $7.47 | $7.53 | $4.83 | 5,521,690 |
| 2016-07-29 | $7.80 | $7.82 | $7.68 | $7.72 | $4.96 | 3,006,620 |
| 2016-07-28 | $7.68 | $7.82 | $7.63 | $7.80 | $5.01 | 4,990,420 |
| 2016-07-27 | $8.10 | $8.11 | $7.58 | $7.70 | $4.94 | 10,137,080 |
| 2016-07-26 | $7.95 | $8.11 | $7.94 | $8.10 | $5.20 | 6,597,590 |
| 2016-07-25 | $7.82 | $8.05 | $7.82 | $7.96 | $5.11 | 4,761,270 |
| 2016-07-22 | $7.91 | $7.93 | $7.85 | $7.89 | $5.06 | 4,214,580 |
| 2016-07-21 | $7.92 | $7.98 | $7.80 | $7.90 | $5.07 | 5,137,770 |
| 2016-07-20 | $7.83 | $8.03 | $7.83 | $7.92 | $5.08 | 7,448,390 |
| 2016-07-19 | $7.73 | $7.89 | $7.66 | $7.84 | $5.03 | 4,998,840 |
| 2016-07-18 | $7.92 | $7.96 | $7.69 | $7.74 | $4.97 | 6,359,960 |
| 2016-07-15 | $7.86 | $7.94 | $7.82 | $7.94 | $5.10 | 5,305,560 |
| 2016-07-14 | $7.79 | $7.92 | $7.73 | $7.84 | $5.03 | 6,787,700 |
| 2016-07-13 | $7.80 | $7.93 | $7.74 | $7.82 | $5.02 | 6,492,530 |
| 2016-07-12 | $7.73 | $7.84 | $7.58 | $7.76 | $4.98 | 6,613,410 |
| 2016-07-11 | $7.73 | $7.80 | $7.70 | $7.73 | $4.96 | 3,853,580 |
| 2016-07-08 | $7.73 | $7.77 | $7.65 | $7.72 | $4.96 | 3,473,960 |
| 2016-07-07 | $7.72 | $7.82 | $7.66 | $7.74 | $4.97 | 4,142,940 |
| 2016-07-06 | $7.71 | $7.79 | $7.66 | $7.73 | $4.96 | 3,852,570 |
| 2016-07-05 | $7.68 | $7.80 | $7.62 | $7.79 | $5.00 | 6,154,410 |
| 2016-07-04 | $7.42 | $7.70 | $7.42 | $7.69 | $4.94 | 4,905,280 |
| 2016-07-01 | $7.46 | $7.60 | $7.46 | $7.46 | $4.79 | 3,477,850 |
| 2016-06-30 | $7.48 | $7.53 | $7.43 | $7.47 | $4.79 | 3,384,260 |
| 2016-06-29 | $7.47 | $7.56 | $7.46 | $7.49 | $4.81 | 4,730,420 |
| 2016-06-28 | $7.38 | $7.52 | $7.34 | $7.47 | $4.79 | 5,555,630 |
| 2016-06-27 | $7.08 | $7.42 | $7.07 | $7.38 | $4.74 | 5,187,670 |
| 2016-06-24 | $7.24 | $7.36 | $7.00 | $7.16 | $4.60 | 5,316,560 |
| 2016-06-23 | $7.28 | $7.32 | $7.15 | $7.23 | $4.64 | 2,729,030 |
| 2016-06-22 | $7.12 | $7.30 | $7.11 | $7.30 | $4.69 | 3,170,440 |
| 2016-06-21 | $7.29 | $7.36 | $7.14 | $7.16 | $4.60 | 3,623,370 |
| 2016-06-20 | $7.12 | $7.24 | $7.03 | $7.24 | $4.65 | 3,161,680 |
| 2016-06-17 | $7.10 | $7.24 | $7.08 | $7.15 | $4.59 | 4,418,320 |
| 2016-06-16 | $7.18 | $7.20 | $7.04 | $7.08 | $4.54 | 4,493,130 |
| 2016-06-15 | $6.88 | $7.24 | $6.85 | $7.19 | $4.61 | 4,634,950 |
| 2016-06-14 | $6.92 | $7.03 | $6.84 | $6.94 | $4.45 | 4,851,350 |
| 2016-06-13 | $7.22 | $7.24 | $6.96 | $6.98 | $4.48 | 4,703,260 |
| 2016-06-10 | $7.33 | $7.33 | $7.33 | $7.33 | $4.70 | 0 |
| 2016-06-09 | $7.33 | $7.33 | $7.33 | $7.33 | $4.70 | 0 |
| 2016-06-08 | $7.38 | $7.39 | $7.23 | $7.33 | $4.70 | 2,809,250 |
| 2016-06-07 | $7.43 | $7.47 | $7.32 | $7.39 | $4.74 | 2,818,770 |
| 2016-06-06 | $7.41 | $7.47 | $7.35 | $7.43 | $4.77 | 2,766,130 |
| 2016-06-03 | $7.41 | $7.44 | $7.33 | $7.41 | $4.76 | 3,452,340 |
| 2016-06-02 | $7.33 | $7.43 | $7.30 | $7.41 | $4.76 | 4,109,920 |
| 2016-06-01 | $7.34 | $7.34 | $7.34 | $7.34 | $4.71 | 0 |
| 2016-05-31 | $7.07 | $7.37 | $7.06 | $7.34 | $4.71 | 5,398,150 |
| 2016-05-30 | $7.06 | $7.14 | $6.93 | $7.06 | $4.53 | 2,061,110 |
| 2016-05-27 | $7.04 | $7.18 | $7.01 | $7.10 | $4.56 | 3,219,330 |
| 2016-05-26 | $6.93 | $7.04 | $6.83 | $7.02 | $4.51 | 3,103,150 |
| 2016-05-25 | $7.00 | $7.07 | $6.90 | $6.97 | $4.47 | 2,856,940 |
| 2016-05-24 | $7.18 | $7.18 | $6.91 | $6.95 | $4.46 | 4,134,510 |
| 2016-05-23 | $6.98 | $7.15 | $6.98 | $7.11 | $4.56 | 2,967,400 |
| 2016-05-20 | $6.90 | $7.04 | $6.87 | $7.03 | $4.51 | 2,336,250 |
| 2016-05-19 | $6.88 | $7.06 | $6.86 | $6.99 | $4.49 | 4,799,450 |
| 2016-05-18 | $7.06 | $7.13 | $6.73 | $6.86 | $4.40 | 4,682,390 |
| 2016-05-17 | $7.17 | $7.24 | $7.06 | $7.15 | $4.59 | 4,325,420 |
| 2016-05-16 | $7.08 | $7.21 | $6.96 | $7.20 | $4.62 | 4,391,750 |
| 2016-05-13 | $7.02 | $7.15 | $7.00 | $7.10 | $4.56 | 2,760,980 |
| 2016-05-12 | $7.05 | $7.08 | $6.82 | $7.06 | $4.53 | 3,921,530 |
| 2016-05-11 | $7.30 | $7.35 | $7.13 | $7.16 | $4.60 | 3,206,690 |
| 2016-05-10 | $7.11 | $7.31 | $7.11 | $7.29 | $4.68 | 4,056,130 |
| 2016-05-09 | $7.44 | $7.49 | $7.13 | $7.19 | $4.61 | 6,232,250 |
| 2016-05-06 | $8.02 | $8.03 | $7.48 | $7.49 | $4.81 | 9,801,400 |
| 2016-05-05 | $7.98 | $8.02 | $7.91 | $8.01 | $5.14 | 4,161,470 |
| 2016-05-04 | $7.94 | $8.04 | $7.90 | $7.99 | $5.13 | 5,806,590 |
| 2016-05-03 | $7.72 | $8.05 | $7.64 | $8.02 | $5.15 | 9,134,080 |
| 2016-05-02 | $7.69 | $7.69 | $7.69 | $7.69 | $4.94 | 0 |
| 2016-04-29 | $7.60 | $7.78 | $7.54 | $7.69 | $4.94 | 4,513,820 |
| 2016-04-28 | $7.74 | $7.74 | $7.46 | $7.66 | $4.92 | 5,852,690 |
| 2016-04-27 | $7.76 | $7.90 | $7.66 | $7.70 | $4.94 | 8,129,970 |
| 2016-04-26 | $7.54 | $7.78 | $7.43 | $7.77 | $4.99 | 5,183,730 |
| 2016-04-25 | $7.60 | $7.60 | $7.42 | $7.57 | $4.86 | 5,505,500 |
| 2016-04-22 | $7.41 | $7.63 | $7.37 | $7.62 | $4.89 | 5,733,240 |
| 2016-04-21 | $7.55 | $7.75 | $7.42 | $7.46 | $4.79 | 7,649,930 |
| 2016-04-20 | $8.00 | $8.01 | $7.34 | $7.55 | $4.85 | 10,072,340 |
| 2016-04-19 | $7.90 | $8.03 | $7.84 | $7.99 | $5.13 | 7,029,210 |
| 2016-04-18 | $8.06 | $8.06 | $7.82 | $7.88 | $5.06 | 7,282,590 |
| 2016-04-15 | $7.89 | $8.15 | $7.88 | $8.07 | $5.18 | 11,349,710 |
| 2016-04-14 | $7.82 | $7.98 | $7.74 | $7.93 | $5.09 | 7,828,320 |
| 2016-04-13 | $7.62 | $7.97 | $7.62 | $7.77 | $4.99 | 12,635,710 |
| 2016-04-12 | $7.60 | $7.65 | $7.46 | $7.62 | $4.89 | 7,046,430 |
| 2016-04-11 | $7.35 | $7.76 | $7.35 | $7.67 | $4.92 | 12,461,620 |
| 2016-04-08 | $7.40 | $7.43 | $7.18 | $7.31 | $4.69 | 7,439,830 |
| 2016-04-07 | $7.60 | $7.76 | $7.42 | $7.44 | $4.78 | 8,844,470 |
| 2016-04-06 | $7.56 | $7.64 | $7.48 | $7.57 | $4.86 | 7,089,450 |
| 2016-04-05 | $7.40 | $7.63 | $7.34 | $7.61 | $4.88 | 10,863,760 |
| 2016-04-04 | $7.40 | $7.40 | $7.40 | $7.40 | $4.75 | 0 |
| 2016-04-01 | $7.38 | $7.41 | $7.25 | $7.40 | $4.75 | 5,725,560 |
| 2016-03-31 | $7.47 | $7.48 | $7.36 | $7.42 | $4.76 | 6,224,110 |
| 2016-03-30 | $7.12 | $7.45 | $7.10 | $7.42 | $4.76 | 9,135,580 |
| 2016-03-29 | $7.27 | $7.35 | $7.00 | $7.06 | $4.53 | 6,129,020 |
| 2016-03-28 | $7.34 | $7.46 | $7.27 | $7.33 | $4.70 | 8,306,410 |
| 2016-03-25 | $7.18 | $7.31 | $7.18 | $7.28 | $4.67 | 4,213,850 |
| 2016-03-24 | $7.32 | $7.37 | $7.18 | $7.19 | $4.61 | 5,350,260 |
| 2016-03-23 | $7.28 | $7.45 | $7.25 | $7.39 | $4.74 | 7,434,060 |
| 2016-03-22 | $7.30 | $7.38 | $7.25 | $7.28 | $4.67 | 7,371,410 |
| 2016-03-21 | $7.30 | $7.42 | $7.26 | $7.40 | $4.75 | 9,554,450 |
| 2016-03-18 | $7.11 | $7.28 | $7.09 | $7.27 | $4.67 | 9,682,760 |
| 2016-03-17 | $6.93 | $7.10 | $6.88 | $7.09 | $4.55 | 7,384,030 |
| 2016-03-16 | $6.96 | $7.04 | $6.81 | $6.88 | $4.42 | 4,334,770 |
| 2016-03-15 | $7.02 | $7.02 | $6.85 | $6.94 | $4.45 | 5,233,210 |
| 2016-03-14 | $6.84 | $7.09 | $6.82 | $7.04 | $4.52 | 6,475,700 |
| 2016-03-11 | $6.69 | $6.85 | $6.63 | $6.78 | $4.35 | 3,540,330 |
| 2016-03-10 | $6.91 | $6.95 | $6.76 | $6.78 | $4.35 | 3,916,990 |
| 2016-03-09 | $6.95 | $6.97 | $6.75 | $6.89 | $4.42 | 5,756,590 |
| 2016-03-08 | $7.16 | $7.18 | $6.78 | $7.12 | $4.57 | 8,381,990 |
| 2016-03-07 | $7.24 | $7.35 | $7.08 | $7.21 | $4.63 | 11,090,760 |
| 2016-03-04 | $7.10 | $7.49 | $7.00 | $7.16 | $4.60 | 11,139,110 |
| 2016-03-03 | $7.00 | $7.35 | $6.97 | $7.14 | $4.58 | 8,133,950 |
| 2016-03-02 | $6.53 | $7.10 | $6.53 | $7.05 | $4.53 | 7,101,880 |
| 2016-03-01 | $6.42 | $6.61 | $6.31 | $6.58 | $4.22 | 3,996,540 |
| 2016-02-29 | $6.60 | $6.70 | $6.20 | $6.38 | $4.10 | 5,841,630 |
| 2016-02-26 | $6.80 | $6.89 | $6.42 | $6.72 | $4.31 | 7,718,840 |
| 2016-02-25 | $7.37 | $7.38 | $6.68 | $6.68 | $4.29 | 9,339,040 |
| 2016-02-24 | $7.19 | $7.43 | $7.16 | $7.42 | $4.76 | 8,204,720 |
| 2016-02-23 | $7.25 | $7.28 | $7.09 | $7.22 | $4.63 | 6,187,800 |
| 2016-02-22 | $7.11 | $7.24 | $7.07 | $7.21 | $4.63 | 5,305,320 |
| 2016-02-19 | $6.96 | $7.11 | $6.90 | $7.07 | $4.54 | 4,506,670 |
| 2016-02-18 | $6.99 | $7.14 | $6.93 | $6.95 | $4.46 | 5,875,710 |
| 2016-02-17 | $6.88 | $7.01 | $6.77 | $6.94 | $4.45 | 6,292,440 |
| 2016-02-16 | $6.68 | $6.92 | $6.65 | $6.89 | $4.42 | 5,651,610 |
| 2016-02-15 | $6.41 | $6.67 | $6.41 | $6.62 | $4.25 | 4,254,610 |
| 2016-02-12 | $6.76 | $6.76 | $6.76 | $6.76 | $4.34 | 0 |
| 2016-02-11 | $6.76 | $6.76 | $6.76 | $6.76 | $4.34 | 0 |
| 2016-02-10 | $6.76 | $6.76 | $6.76 | $6.76 | $4.34 | 0 |
| 2016-02-09 | $6.76 | $6.76 | $6.76 | $6.76 | $4.34 | 0 |
| 2016-02-08 | $6.76 | $6.76 | $6.76 | $6.76 | $4.34 | 0 |
| 2016-02-05 | $6.78 | $6.85 | $6.70 | $6.76 | $4.34 | 4,896,480 |
| 2016-02-04 | $6.68 | $6.81 | $6.64 | $6.76 | $4.34 | 4,184,400 |
| 2016-02-03 | $6.54 | $6.70 | $6.43 | $6.67 | $4.28 | 4,593,990 |
| 2016-02-02 | $6.44 | $6.73 | $6.40 | $6.65 | $4.27 | 5,016,300 |
| 2016-02-01 | $6.37 | $6.58 | $6.23 | $6.45 | $4.14 | 4,312,660 |
| 2016-01-29 | $6.09 | $6.42 | $6.09 | $6.38 | $4.10 | 3,725,350 |
| 2016-01-28 | $6.39 | $6.51 | $6.10 | $6.15 | $3.95 | 3,566,630 |
| 2016-01-27 | $6.68 | $6.72 | $6.06 | $6.49 | $4.17 | 6,897,210 |
| 2016-01-26 | $7.07 | $7.20 | $6.51 | $6.61 | $4.24 | 5,425,270 |
| 2016-01-25 | $7.11 | $7.28 | $7.06 | $7.16 | $4.60 | 3,811,180 |
| 2016-01-22 | $7.01 | $7.14 | $6.81 | $7.05 | $4.53 | 3,389,550 |
| 2016-01-21 | $7.15 | $7.29 | $6.90 | $6.94 | $4.45 | 5,137,650 |
| 2016-01-20 | $7.31 | $7.36 | $7.12 | $7.27 | $4.67 | 7,230,650 |
| 2016-01-19 | $6.90 | $7.59 | $6.83 | $7.42 | $4.76 | 9,791,610 |
| 2016-01-18 | $6.55 | $6.99 | $6.55 | $6.90 | $4.43 | 4,642,380 |
| 2016-01-15 | $7.03 | $7.12 | $6.66 | $6.78 | $4.35 | 5,577,360 |
| 2016-01-14 | $6.67 | $7.16 | $6.52 | $7.09 | $4.55 | 6,469,580 |
| 2016-01-13 | $7.08 | $7.17 | $6.81 | $6.85 | $4.40 | 4,437,060 |
| 2016-01-12 | $7.06 | $7.10 | $6.81 | $7.08 | $4.54 | 6,248,940 |
| 2016-01-11 | $7.58 | $7.62 | $6.97 | $6.97 | $4.47 | 8,905,770 |
| 2016-01-08 | $7.90 | $7.91 | $7.31 | $7.74 | $4.97 | 8,154,620 |
| 2016-01-07 | $8.30 | $8.30 | $7.57 | $7.61 | $4.88 | 1,750,600 |
| 2016-01-06 | $8.16 | $8.41 | $8.15 | $8.39 | $5.39 | 7,956,710 |
| 2016-01-05 | $7.83 | $8.39 | $7.80 | $8.15 | $5.23 | 10,597,310 |
| 2016-01-04 | $9.08 | $9.33 | $8.22 | $8.22 | $5.28 | 8,745,520 |
| 2016-01-01 | $9.13 | $9.13 | $9.13 | $9.13 | $5.86 | 0 |
| 2015-12-31 | $9.34 | $9.42 | $9.12 | $9.13 | $5.86 | 6,881,410 |
| 2015-12-30 | $9.35 | $9.44 | $9.23 | $9.40 | $6.03 | 6,585,220 |
| 2015-12-29 | $9.14 | $9.35 | $8.90 | $9.32 | $5.98 | 8,692,040 |
| 2015-12-28 | $9.41 | $9.59 | $9.16 | $9.19 | $5.90 | 12,961,680 |
| 2015-12-25 | $9.12 | $9.39 | $9.12 | $9.38 | $6.02 | 8,278,060 |
| 2015-12-24 | $9.21 | $9.36 | $8.99 | $9.10 | $5.84 | 8,299,560 |
| 2015-12-23 | $9.45 | $9.48 | $9.18 | $9.20 | $5.91 | 9,758,850 |
| 2015-12-22 | $9.49 | $9.51 | $9.29 | $9.46 | $6.07 | 10,173,530 |
| 2015-12-21 | $9.31 | $9.50 | $9.26 | $9.49 | $6.09 | 10,869,660 |
| 2015-12-18 | $9.40 | $9.66 | $9.35 | $9.41 | $6.04 | 14,662,730 |
| 2015-12-17 | $9.35 | $9.44 | $9.29 | $9.39 | $6.03 | 13,340,350 |
| 2015-12-16 | $9.18 | $9.47 | $9.18 | $9.24 | $5.93 | 10,639,920 |
| 2015-12-15 | $9.06 | $9.27 | $9.00 | $9.15 | $5.87 | 7,414,670 |
| 2015-12-14 | $8.70 | $9.12 | $8.70 | $9.11 | $5.85 | 8,618,550 |
| 2015-12-11 | $9.10 | $9.19 | $8.80 | $8.85 | $5.68 | 12,094,600 |
| 2015-12-10 | $9.30 | $9.58 | $9.10 | $9.16 | $5.88 | 14,070,910 |
| 2015-12-09 | $9.21 | $9.39 | $9.04 | $9.36 | $6.01 | 15,408,920 |
| 2015-12-08 | $9.65 | $9.68 | $9.19 | $9.40 | $6.03 | 26,382,300 |
| 2015-12-07 | $10.05 | $10.05 | $10.05 | $10.05 | $6.45 | 0 |
| 2015-12-04 | $10.50 | $10.55 | $9.95 | $10.05 | $6.45 | 28,735,930 |
| 2015-12-03 | $10.21 | $10.72 | $10.01 | $10.62 | $6.82 | 39,748,550 |
| 2015-12-02 | $10.26 | $10.55 | $9.66 | $10.36 | $6.65 | 41,981,640 |
| 2015-12-01 | $9.18 | $10.27 | $9.10 | $10.27 | $6.59 | 34,382,400 |
| 2015-11-30 | $8.91 | $9.38 | $8.40 | $9.34 | $5.99 | 22,208,840 |
| 2015-11-27 | $9.72 | $9.95 | $8.86 | $8.89 | $5.71 | 29,118,240 |
| 2015-11-26 | $10.30 | $10.48 | $9.76 | $9.84 | $6.32 | 41,276,080 |
| 2015-11-25 | $9.12 | $10.08 | $9.10 | $10.08 | $6.47 | 34,173,700 |
| 2015-11-24 | $8.85 | $9.28 | $8.78 | $9.16 | $5.88 | 14,374,510 |
| 2015-11-23 | $8.92 | $9.19 | $8.78 | $8.86 | $5.69 | 17,075,040 |
| 2015-11-20 | $8.61 | $9.17 | $8.61 | $8.95 | $5.74 | 20,350,250 |
| 2015-11-19 | $8.46 | $8.69 | $8.45 | $8.66 | $5.56 | 8,952,320 |
| 2015-11-18 | $8.40 | $8.68 | $8.39 | $8.46 | $5.43 | 9,176,650 |
| 2015-11-17 | $8.55 | $8.68 | $8.41 | $8.43 | $5.41 | 11,990,340 |
| 2015-11-16 | $8.18 | $8.53 | $8.16 | $8.51 | $5.46 | 8,489,830 |
| 2015-11-13 | $8.60 | $8.63 | $8.32 | $8.39 | $5.39 | 11,329,680 |
| 2015-11-12 | $8.85 | $8.92 | $8.55 | $8.70 | $5.58 | 14,004,560 |
| 2015-11-11 | $8.84 | $9.03 | $8.67 | $8.86 | $5.69 | 16,440,260 |
| 2015-11-10 | $8.60 | $8.95 | $8.57 | $8.84 | $5.67 | 19,475,800 |
| 2015-11-09 | $8.45 | $8.97 | $8.25 | $8.72 | $5.60 | 19,704,200 |
| 2015-11-06 | $8.52 | $8.69 | $8.49 | $8.58 | $5.51 | 13,966,060 |
| 2015-11-05 | $8.61 | $8.67 | $8.42 | $8.51 | $5.46 | 18,807,470 |
| 2015-11-04 | $8.45 | $8.71 | $8.32 | $8.65 | $5.55 | 28,680,750 |
| 2015-11-03 | $8.11 | $8.65 | $7.99 | $8.41 | $5.40 | 22,393,080 |
| 2015-11-02 | $7.88 | $8.27 | $7.81 | $8.17 | $5.24 | 16,036,780 |
| 2015-10-30 | $7.94 | $8.14 | $7.79 | $8.01 | $5.14 | 10,634,050 |
| 2015-10-29 | $7.90 | $8.07 | $7.79 | $8.00 | $5.13 | 11,132,220 |
| 2015-10-28 | $7.99 | $8.10 | $7.90 | $7.93 | $5.09 | 10,713,740 |
| 2015-10-27 | $8.03 | $8.10 | $7.57 | $8.08 | $5.19 | 11,630,620 |
| 2015-10-26 | $8.09 | $8.11 | $7.91 | $8.10 | $5.20 | 12,328,320 |
| 2015-10-23 | $7.79 | $8.00 | $7.72 | $7.95 | $5.10 | 12,093,080 |
| 2015-10-22 | $7.45 | $7.82 | $7.45 | $7.71 | $4.95 | 11,644,870 |
| 2015-10-21 | $8.25 | $8.28 | $7.43 | $7.48 | $4.80 | 20,869,840 |
| 2015-10-20 | $8.21 | $8.33 | $8.16 | $8.25 | $5.30 | 12,548,130 |
| 2015-10-19 | $8.43 | $8.47 | $8.09 | $8.17 | $5.24 | 18,858,010 |
| 2015-10-16 | $8.40 | $8.60 | $8.10 | $8.50 | $5.46 | 31,014,550 |
| 2015-10-15 | $7.90 | $8.74 | $7.85 | $8.51 | $5.46 | 28,260,760 |
| 2015-10-14 | $7.72 | $8.26 | $7.69 | $8.08 | $5.19 | 21,625,560 |
| 2015-10-13 | $7.62 | $7.79 | $7.58 | $7.77 | $4.99 | 13,067,620 |
| 2015-10-12 | $7.38 | $7.80 | $7.32 | $7.70 | $4.94 | 18,541,450 |
| 2015-10-09 | $7.24 | $7.39 | $7.18 | $7.37 | $4.73 | 12,251,090 |
| 2015-10-08 | $7.29 | $7.30 | $7.14 | $7.21 | $4.63 | 12,402,530 |
| 2015-10-07 | $7.01 | $7.01 | $7.01 | $7.01 | $4.50 | 0 |
| 2015-10-06 | $7.01 | $7.01 | $7.01 | $7.01 | $4.50 | 0 |
| 2015-10-05 | $7.01 | $7.01 | $7.01 | $7.01 | $4.50 | 0 |
| 2015-10-02 | $7.01 | $7.01 | $7.01 | $7.01 | $4.50 | 0 |
| 2015-10-01 | $7.01 | $7.01 | $7.01 | $7.01 | $4.50 | 0 |
| 2015-09-30 | $6.98 | $7.14 | $6.92 | $7.01 | $4.50 | 8,866,200 |
| 2015-09-29 | $7.00 | $7.33 | $6.93 | $7.09 | $4.55 | 14,575,790 |
| 2015-09-28 | $6.82 | $7.08 | $6.78 | $7.04 | $4.52 | 7,084,790 |
| 2015-09-25 | $7.09 | $7.17 | $6.75 | $6.80 | $4.36 | 10,746,270 |
| 2015-09-24 | $7.04 | $7.18 | $6.99 | $7.15 | $4.59 | 10,821,200 |
| 2015-09-23 | $7.00 | $7.16 | $6.93 | $7.04 | $4.52 | 9,981,460 |
| 2015-09-22 | $7.15 | $7.35 | $7.05 | $7.21 | $4.63 | 15,076,410 |
| 2015-09-21 | $6.71 | $7.19 | $6.64 | $7.17 | $4.60 | 14,266,040 |
| 2015-09-18 | $7.01 | $7.06 | $6.62 | $6.83 | $4.38 | 16,262,700 |
| 2015-09-17 | $7.10 | $7.37 | $6.85 | $6.89 | $4.42 | 18,879,340 |
| 2015-09-16 | $6.57 | $7.18 | $6.53 | $7.18 | $4.61 | 15,707,950 |
| 2015-09-15 | $6.98 | $7.14 | $6.49 | $6.53 | $4.19 | 21,029,230 |
| 2015-09-14 | $8.05 | $8.36 | $7.10 | $7.20 | $4.62 | 26,724,790 |
| 2015-09-11 | $7.83 | $8.03 | $7.68 | $7.89 | $5.06 | 18,833,690 |
| 2015-09-10 | $8.25 | $8.30 | $7.95 | $7.99 | $5.13 | 30,722,760 |
| 2015-09-09 | $7.63 | $8.40 | $7.48 | $8.40 | $5.39 | 43,297,890 |
| 2015-09-08 | $7.49 | $7.98 | $7.26 | $7.64 | $4.90 | 31,571,730 |
| 2015-09-07 | $7.48 | $8.10 | $7.30 | $7.77 | $4.99 | 28,557,010 |
Shen Ma Industry CompanyLtd (600810) News Headlines
Recent Shen Ma Industry CompanyLtd (600810) News
Similar Companies to Shen Ma Industry CompanyLtd (600810) 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 | -- | -- | -- |