Shanghai Join Buy Company Ltd (600838) Exchange: SHG
Data as of Aug. 27, 2025
$8.85 ($-0.04) -0.45%
Shanghai Join Buy Company Ltd - Daily Information
Click for more stock information on Shanghai Join Buy Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $8.94 |
| Previous Close | $8.85 |
| High | $8.94 |
| Low | $8.78 |
| Adjusted Open | $8.94 |
| Previous Adjusted Close | $8.85 |
| Adjusted High | $8.94 |
| Adjusted Low | $8.78 |
About Shanghai Join Buy Company Ltd (600838)
Shanghai Join Buy Co. Ltd is principally engaged in commodity retailing business. The Company operates shopping malls, which deal with general merchandise, knitted and textile products, hardware products, stationeries, daily used products, gold and silver jewelries, automobile spare parts, decoration materials and art crafts, among others. The Company also involves in the property leasing, washing business, cleaning chemical products production and sales, liquor wholesale and retail, auto sales and repair business.
Invest in Shanghai Join Buy Company Ltd (600838)
Historical Stock Data for Shanghai Join Buy Company Ltd (600838)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-22 | $8.94 | $8.94 | $8.78 | $8.85 | $8.85 | 9,396,270 |
| 2025-08-21 | $8.98 | $8.99 | $8.86 | $8.89 | $8.89 | 8,912,670 |
| 2025-08-20 | $8.98 | $8.98 | $8.83 | $8.95 | $8.95 | 10,332,030 |
| 2025-08-19 | $8.67 | $9.11 | $8.67 | $8.96 | $8.96 | 22,207,740 |
| 2025-08-18 | $8.75 | $8.78 | $8.61 | $8.72 | $8.72 | 11,572,710 |
| 2025-08-15 | $8.49 | $8.89 | $8.46 | $8.72 | $8.72 | 15,676,440 |
| 2025-08-14 | $8.70 | $8.76 | $8.47 | $8.47 | $8.47 | 15,297,100 |
| 2025-08-13 | $9.20 | $9.30 | $8.71 | $8.74 | $8.74 | 27,557,320 |
| 2025-08-12 | $8.80 | $8.88 | $8.71 | $8.87 | $8.87 | 9,892,300 |
| 2025-08-11 | $8.65 | $8.80 | $8.63 | $8.78 | $8.78 | 7,613,100 |
| 2025-08-08 | $8.60 | $8.72 | $8.60 | $8.67 | $8.67 | 6,796,500 |
| 2025-08-07 | $8.60 | $8.74 | $8.55 | $8.65 | $8.65 | 8,296,400 |
| 2025-08-06 | $8.73 | $8.73 | $8.59 | $8.62 | $8.62 | 7,161,900 |
| 2025-08-05 | $8.54 | $8.80 | $8.54 | $8.72 | $8.72 | 9,960,410 |
| 2025-08-04 | $8.55 | $8.59 | $8.43 | $8.55 | $8.55 | 5,601,800 |
| 2025-08-01 | $8.55 | $8.65 | $8.53 | $8.59 | $8.59 | 5,353,200 |
| 2025-07-31 | $8.68 | $8.72 | $8.53 | $8.58 | $8.58 | 9,789,110 |
| 2025-07-30 | $8.79 | $8.80 | $8.63 | $8.72 | $8.72 | 11,842,710 |
| 2025-07-29 | $8.79 | $8.85 | $8.66 | $8.75 | $8.75 | 13,345,420 |
| 2025-07-28 | $8.61 | $9.01 | $8.56 | $8.79 | $8.79 | 22,875,250 |
| 2025-07-25 | $8.55 | $9.09 | $8.52 | $8.61 | $8.61 | 21,228,240 |
| 2025-07-24 | $8.35 | $8.56 | $8.35 | $8.54 | $8.54 | 11,157,800 |
| 2025-07-23 | $8.37 | $8.45 | $8.35 | $8.35 | $8.35 | 6,089,000 |
| 2025-07-22 | $8.48 | $8.48 | $8.34 | $8.41 | $8.41 | 6,732,410 |
| 2025-07-21 | $8.32 | $8.42 | $8.29 | $8.38 | $8.38 | 6,823,190 |
| 2025-07-18 | $8.38 | $8.39 | $8.25 | $8.36 | $8.36 | 7,607,010 |
| 2025-07-17 | $8.34 | $8.50 | $8.28 | $8.36 | $8.36 | 13,267,720 |
| 2025-07-16 | $8.13 | $8.36 | $8.12 | $8.36 | $8.36 | 11,105,910 |
| 2025-07-15 | $8.25 | $8.27 | $8.06 | $8.11 | $8.11 | 6,142,700 |
| 2025-07-14 | $8.21 | $8.29 | $8.20 | $8.26 | $8.26 | 4,697,700 |
| 2025-07-11 | $8.18 | $8.26 | $8.09 | $8.24 | $8.24 | 7,581,300 |
| 2025-07-10 | $8.10 | $8.17 | $8.08 | $8.16 | $8.16 | 5,751,700 |
| 2025-07-09 | $8.19 | $8.20 | $8.08 | $8.10 | $8.10 | 6,068,900 |
| 2025-07-08 | $8.15 | $8.17 | $8.12 | $8.16 | $8.16 | 4,157,800 |
| 2025-07-07 | $8.08 | $8.14 | $8.05 | $8.13 | $8.13 | 5,154,400 |
| 2025-07-04 | $8.13 | $8.27 | $8.08 | $8.10 | $8.10 | 9,023,420 |
| 2025-07-03 | $8.07 | $8.14 | $8.07 | $8.09 | $8.09 | 3,800,920 |
| 2025-07-02 | $8.10 | $8.11 | $8.04 | $8.11 | $8.11 | 4,393,100 |
| 2025-06-30 | $8.08 | $8.11 | $8.04 | $8.09 | $8.09 | 5,234,300 |
| 2025-06-27 | $8.07 | $8.15 | $8.04 | $8.08 | $8.08 | 4,440,480 |
| 2025-06-26 | $8.02 | $8.13 | $7.97 | $8.07 | $8.07 | 6,350,300 |
| 2025-06-25 | $7.94 | $8.05 | $7.94 | $8.03 | $8.03 | 6,873,030 |
| 2025-06-24 | $7.79 | $7.96 | $7.78 | $7.93 | $7.93 | 4,797,240 |
| 2025-06-23 | $7.61 | $7.81 | $7.61 | $7.78 | $7.78 | 4,594,430 |
| 2025-06-20 | $7.69 | $7.77 | $7.64 | $7.67 | $7.67 | 3,124,810 |
| 2025-06-19 | $7.85 | $7.87 | $7.66 | $7.69 | $7.69 | 5,302,300 |
| 2025-06-18 | $7.91 | $7.95 | $7.82 | $7.85 | $7.85 | 4,268,100 |
| 2025-06-17 | $7.96 | $8.04 | $7.90 | $7.95 | $7.95 | 4,031,600 |
| 2025-06-13 | $8.14 | $8.18 | $7.90 | $7.92 | $7.92 | 9,990,400 |
| 2025-06-12 | $8.16 | $8.22 | $8.12 | $8.19 | $8.19 | 5,617,200 |
| 2025-06-11 | $8.11 | $8.20 | $8.08 | $8.18 | $8.18 | 4,637,000 |
| 2025-06-10 | $8.22 | $8.23 | $7.99 | $8.09 | $8.09 | 8,008,700 |
| 2025-06-09 | $8.19 | $8.23 | $8.18 | $8.22 | $8.22 | 5,394,800 |
| 2025-06-06 | $8.24 | $8.26 | $8.15 | $8.21 | $8.21 | 4,993,700 |
| 2025-06-05 | $8.33 | $8.33 | $8.19 | $8.24 | $8.24 | 6,252,000 |
| 2025-06-04 | $8.26 | $8.35 | $8.22 | $8.33 | $8.33 | 6,282,710 |
| 2025-06-03 | $8.11 | $8.28 | $8.08 | $8.25 | $8.25 | 7,589,500 |
| 2025-05-30 | $8.25 | $8.26 | $8.12 | $8.14 | $8.14 | 7,465,100 |
| 2025-05-29 | $8.17 | $8.28 | $8.14 | $8.24 | $8.24 | 9,653,000 |
| 2025-05-28 | $8.20 | $8.27 | $8.15 | $8.19 | $8.19 | 7,017,500 |
| 2025-05-27 | $8.20 | $8.25 | $8.15 | $8.19 | $8.19 | 7,309,900 |
| 2025-05-26 | $8.20 | $8.25 | $8.08 | $8.16 | $8.16 | 8,538,110 |
| 2025-05-23 | $8.46 | $8.50 | $8.20 | $8.20 | $8.20 | 19,909,190 |
| 2025-05-22 | $8.78 | $8.88 | $8.46 | $8.52 | $8.52 | 25,373,500 |
| 2025-05-21 | $8.85 | $8.86 | $8.64 | $8.66 | $8.66 | 8,836,590 |
| 2025-05-20 | $8.54 | $8.89 | $8.52 | $8.85 | $8.85 | 17,267,900 |
| 2025-05-19 | $8.39 | $8.62 | $8.38 | $8.59 | $8.59 | 13,773,700 |
| 2025-05-16 | $8.39 | $8.40 | $8.29 | $8.34 | $8.34 | 10,392,200 |
| 2025-05-15 | $8.40 | $8.46 | $8.34 | $8.38 | $8.38 | 5,887,400 |
| 2025-05-14 | $8.36 | $8.47 | $8.26 | $8.40 | $8.40 | 7,293,500 |
| 2025-05-13 | $8.42 | $8.54 | $8.33 | $8.36 | $8.36 | 6,873,060 |
| 2025-05-12 | $8.49 | $8.49 | $8.32 | $8.39 | $8.39 | 6,224,700 |
| 2025-05-09 | $8.55 | $8.56 | $8.40 | $8.40 | $8.40 | 8,977,180 |
| 2025-05-08 | $8.47 | $8.60 | $8.36 | $8.58 | $8.58 | 12,628,160 |
| 2025-05-07 | $8.35 | $8.54 | $8.35 | $8.44 | $8.44 | 11,197,200 |
| 2025-05-06 | $8.24 | $8.32 | $8.24 | $8.30 | $8.30 | 8,021,900 |
| 2025-04-30 | $8.35 | $8.49 | $8.21 | $8.21 | $8.21 | 10,199,200 |
| 2025-04-29 | $8.32 | $8.42 | $8.23 | $8.34 | $8.34 | 9,468,500 |
| 2025-04-28 | $8.64 | $8.64 | $8.29 | $8.38 | $8.38 | 15,733,900 |
| 2025-04-25 | $8.50 | $8.69 | $8.40 | $8.51 | $8.51 | 15,279,840 |
| 2025-04-24 | $8.60 | $8.77 | $8.47 | $8.50 | $8.50 | 22,120,290 |
| 2025-04-23 | $9.05 | $9.09 | $8.66 | $8.66 | $8.66 | 41,980,710 |
| 2025-04-22 | $8.71 | $9.67 | $8.71 | $9.24 | $9.24 | 54,738,870 |
| 2025-04-21 | $8.86 | $9.03 | $8.59 | $8.79 | $8.79 | 29,728,970 |
| 2025-04-18 | $8.64 | $8.85 | $8.47 | $8.73 | $8.73 | 18,281,180 |
| 2025-04-17 | $8.52 | $8.84 | $8.52 | $8.69 | $8.69 | 20,551,680 |
| 2025-04-16 | $8.46 | $8.63 | $8.37 | $8.60 | $8.60 | 14,232,960 |
| 2025-04-15 | $8.54 | $8.68 | $8.43 | $8.52 | $8.52 | 14,073,880 |
| 2025-04-14 | $8.43 | $8.69 | $8.41 | $8.58 | $8.58 | 21,420,680 |
| 2025-04-11 | $8.23 | $8.64 | $8.23 | $8.44 | $8.44 | 27,149,850 |
| 2025-04-10 | $7.80 | $8.42 | $7.80 | $8.28 | $8.28 | 22,930,800 |
| 2025-04-09 | $7.68 | $8.10 | $7.20 | $7.95 | $7.95 | 23,243,400 |
| 2025-04-08 | $7.20 | $7.76 | $7.13 | $7.62 | $7.62 | 21,039,940 |
| 2025-04-07 | $7.80 | $7.96 | $7.36 | $7.36 | $7.36 | 10,827,890 |
| 2025-04-03 | $8.03 | $8.22 | $8.01 | $8.18 | $8.18 | 5,070,700 |
| 2025-04-02 | $8.12 | $8.13 | $8.03 | $8.08 | $8.08 | 3,198,000 |
| 2025-04-01 | $8.03 | $8.18 | $8.03 | $8.07 | $8.07 | 4,729,400 |
| 2025-03-31 | $8.20 | $8.21 | $7.99 | $8.02 | $8.02 | 7,861,300 |
| 2025-03-28 | $8.34 | $8.34 | $8.23 | $8.25 | $8.25 | 4,223,900 |
| 2025-03-27 | $8.37 | $8.49 | $8.26 | $8.31 | $8.31 | 4,889,700 |
| 2025-03-26 | $8.25 | $8.42 | $8.23 | $8.36 | $8.36 | 5,269,500 |
| 2025-03-25 | $8.33 | $8.36 | $8.21 | $8.27 | $8.27 | 5,488,500 |
| 2025-03-24 | $8.57 | $8.64 | $8.22 | $8.33 | $8.33 | 10,421,000 |
| 2025-03-21 | $8.51 | $8.67 | $8.46 | $8.57 | $8.57 | 9,800,700 |
| 2025-03-20 | $8.60 | $8.65 | $8.53 | $8.54 | $8.54 | 6,441,000 |
| 2025-03-19 | $8.68 | $8.72 | $8.58 | $8.59 | $8.59 | 7,963,900 |
| 2025-03-18 | $8.90 | $8.93 | $8.65 | $8.71 | $8.71 | 14,756,600 |
| 2025-03-17 | $8.77 | $9.13 | $8.59 | $8.94 | $8.94 | 27,257,550 |
| 2025-03-14 | $8.43 | $8.70 | $8.43 | $8.66 | $8.66 | 17,479,800 |
| 2025-03-13 | $8.46 | $8.49 | $8.29 | $8.41 | $8.41 | 7,093,430 |
| 2025-03-12 | $8.39 | $8.51 | $8.38 | $8.45 | $8.45 | 9,958,820 |
| 2025-03-11 | $8.23 | $8.42 | $8.17 | $8.39 | $8.39 | 8,913,460 |
| 2025-03-10 | $8.29 | $8.35 | $8.22 | $8.29 | $8.29 | 6,592,600 |
| 2025-03-07 | $8.31 | $8.38 | $8.21 | $8.22 | $8.22 | 8,365,300 |
| 2025-03-06 | $8.33 | $8.44 | $8.27 | $8.37 | $8.37 | 10,613,320 |
| 2025-03-05 | $8.31 | $8.41 | $8.24 | $8.31 | $8.31 | 8,394,610 |
| 2025-03-04 | $8.28 | $8.35 | $8.17 | $8.33 | $8.33 | 7,269,840 |
| 2025-03-03 | $8.49 | $8.50 | $8.24 | $8.31 | $8.31 | 14,532,490 |
| 2025-02-28 | $8.76 | $8.82 | $8.43 | $8.43 | $8.43 | 21,845,050 |
| 2025-02-27 | $8.56 | $8.96 | $8.54 | $8.85 | $8.85 | 35,114,070 |
| 2025-02-26 | $8.45 | $8.63 | $8.45 | $8.56 | $8.56 | 10,941,900 |
| 2025-02-25 | $8.46 | $8.64 | $8.35 | $8.49 | $8.49 | 14,218,800 |
| 2025-02-24 | $8.42 | $8.61 | $8.40 | $8.48 | $8.48 | 11,939,900 |
| 2025-02-20 | $8.30 | $8.63 | $8.30 | $8.61 | $8.61 | 17,536,500 |
| 2025-02-19 | $8.28 | $8.34 | $8.20 | $8.33 | $8.33 | 9,550,700 |
| 2025-02-18 | $8.60 | $8.65 | $8.25 | $8.27 | $8.27 | 13,161,170 |
| 2025-02-17 | $8.48 | $8.74 | $8.46 | $8.65 | $8.65 | 13,007,110 |
| 2025-02-14 | $8.70 | $8.70 | $8.48 | $8.54 | $8.54 | 13,095,200 |
| 2025-02-13 | $8.70 | $8.89 | $8.60 | $8.70 | $8.70 | 17,938,000 |
| 2025-02-12 | $8.64 | $8.75 | $8.60 | $8.71 | $8.71 | 13,677,500 |
| 2025-02-11 | $8.62 | $8.83 | $8.61 | $8.69 | $8.69 | 15,994,090 |
| 2025-02-10 | $8.29 | $8.97 | $8.27 | $8.83 | $8.83 | 29,239,900 |
| 2025-02-07 | $8.11 | $8.47 | $8.10 | $8.29 | $8.29 | 14,451,920 |
| 2025-02-06 | $8.00 | $8.17 | $7.92 | $8.15 | $8.15 | 10,361,120 |
| 2025-02-05 | $8.09 | $8.15 | $7.96 | $8.02 | $8.02 | 7,208,100 |
| 2025-01-27 | $8.28 | $8.35 | $8.03 | $8.05 | $8.05 | 7,083,200 |
| 2025-01-24 | $8.26 | $8.30 | $8.18 | $8.28 | $8.28 | 7,476,600 |
| 2025-01-23 | $8.38 | $8.52 | $8.26 | $8.26 | $8.26 | 8,646,450 |
| 2025-01-22 | $8.39 | $8.48 | $8.26 | $8.28 | $8.28 | 8,474,500 |
| 2025-01-21 | $8.56 | $8.61 | $8.30 | $8.45 | $8.45 | 10,978,400 |
| 2025-01-20 | $8.40 | $8.57 | $8.23 | $8.45 | $8.45 | 11,914,100 |
| 2025-01-17 | $8.48 | $8.58 | $8.31 | $8.31 | $8.31 | 13,109,100 |
| 2025-01-16 | $8.40 | $8.72 | $8.40 | $8.55 | $8.55 | 18,833,700 |
| 2025-01-15 | $8.31 | $8.65 | $8.25 | $8.47 | $8.47 | 18,011,700 |
| 2025-01-14 | $7.98 | $8.36 | $7.93 | $8.34 | $8.34 | 16,923,380 |
| 2025-01-13 | $7.80 | $8.04 | $7.62 | $7.88 | $7.88 | 10,463,000 |
| 2025-01-09 | $8.40 | $8.52 | $8.32 | $8.37 | $8.37 | 14,424,210 |
| 2025-01-08 | $8.36 | $8.63 | $8.17 | $8.48 | $8.48 | 20,821,000 |
| 2025-01-07 | $8.12 | $8.55 | $8.05 | $8.48 | $8.48 | 21,188,550 |
| 2025-01-06 | $8.87 | $8.90 | $8.40 | $8.40 | $8.40 | 28,195,690 |
| 2025-01-03 | $10.08 | $10.18 | $9.33 | $9.33 | $9.33 | 38,706,510 |
| 2025-01-02 | $9.53 | $10.70 | $9.46 | $10.37 | $10.37 | 61,789,430 |
| 2024-12-31 | $9.64 | $10.18 | $9.60 | $9.73 | $9.73 | 38,728,990 |
| 2024-12-30 | $9.33 | $9.79 | $9.12 | $9.70 | $9.70 | 25,387,430 |
| 2024-12-27 | $9.68 | $10.05 | $9.48 | $9.51 | $9.51 | 29,390,990 |
| 2024-12-26 | $9.30 | $10.10 | $9.26 | $9.87 | $9.87 | 38,409,100 |
| 2024-12-25 | $9.11 | $9.69 | $8.60 | $9.62 | $9.62 | 39,744,060 |
| 2024-12-24 | $8.99 | $9.14 | $8.77 | $9.10 | $9.10 | 21,170,080 |
| 2024-12-23 | $9.65 | $9.70 | $8.98 | $9.00 | $9.00 | 28,628,840 |
| 2024-12-20 | $9.87 | $10.12 | $9.77 | $9.85 | $9.85 | 27,637,220 |
| 2024-12-19 | $10.15 | $10.45 | $9.77 | $9.92 | $9.92 | 34,974,970 |
| 2024-12-18 | $10.00 | $10.52 | $9.84 | $10.52 | $10.52 | 48,795,070 |
| 2024-12-17 | $11.00 | $11.00 | $10.08 | $10.24 | $10.24 | 58,177,560 |
| 2024-12-16 | $10.80 | $11.80 | $10.66 | $11.20 | $11.20 | 74,772,380 |
| 2024-12-13 | $10.83 | $11.98 | $10.41 | $10.86 | $10.86 | 84,357,050 |
| 2024-12-12 | $10.35 | $11.03 | $10.28 | $11.03 | $11.03 | 95,736,890 |
| 2024-12-11 | $9.49 | $10.03 | $9.41 | $10.03 | $10.03 | 42,688,910 |
| 2024-12-10 | $9.36 | $9.50 | $9.10 | $9.12 | $9.12 | 20,988,540 |
| 2024-12-09 | $9.23 | $9.31 | $8.95 | $9.04 | $9.04 | 15,755,590 |
| 2024-12-06 | $9.20 | $9.40 | $9.00 | $9.30 | $9.30 | 20,123,200 |
| 2024-12-05 | $9.20 | $9.24 | $9.06 | $9.22 | $9.22 | 16,960,060 |
| 2024-12-04 | $9.50 | $9.69 | $9.12 | $9.23 | $9.23 | 22,736,710 |
| 2024-12-03 | $9.68 | $9.86 | $9.46 | $9.54 | $9.54 | 24,572,310 |
| 2024-12-02 | $9.74 | $10.00 | $9.64 | $9.77 | $9.77 | 34,553,100 |
| 2024-11-29 | $9.64 | $10.08 | $9.40 | $9.84 | $9.84 | 39,283,810 |
| 2024-11-28 | $9.09 | $9.75 | $9.09 | $9.59 | $9.59 | 34,695,820 |
| 2024-11-27 | $8.99 | $9.14 | $8.55 | $9.07 | $9.07 | 17,657,990 |
| 2024-11-26 | $8.86 | $9.25 | $8.80 | $9.04 | $9.04 | 19,869,150 |
| 2024-11-25 | $8.77 | $8.99 | $8.68 | $8.91 | $8.91 | 13,768,640 |
| 2024-11-22 | $9.33 | $9.40 | $8.82 | $8.86 | $8.86 | 23,047,750 |
| 2024-11-21 | $9.08 | $9.50 | $9.00 | $9.41 | $9.41 | 27,107,540 |
| 2024-11-20 | $8.93 | $9.36 | $8.86 | $9.22 | $9.22 | 22,116,630 |
| 2024-11-19 | $9.05 | $9.11 | $8.57 | $8.93 | $8.93 | 25,074,260 |
| 2024-11-18 | $9.10 | $9.23 | $8.85 | $9.14 | $9.14 | 22,302,820 |
| 2024-11-15 | $9.01 | $9.44 | $9.01 | $9.03 | $9.03 | 25,724,280 |
| 2024-11-14 | $9.74 | $10.00 | $9.31 | $9.31 | $9.31 | 48,090,440 |
| 2024-11-13 | $11.16 | $11.33 | $10.29 | $10.34 | $10.34 | 74,447,420 |
| 2024-11-12 | $9.84 | $10.33 | $9.76 | $10.30 | $10.30 | 52,137,260 |
| 2024-11-11 | $9.65 | $9.96 | $9.55 | $9.84 | $9.84 | 40,800,370 |
| 2024-11-08 | $10.00 | $10.95 | $9.55 | $10.17 | $10.17 | 82,659,340 |
| 2024-11-07 | $8.90 | $10.00 | $8.80 | $10.00 | $10.00 | 50,197,950 |
| 2024-11-06 | $8.69 | $9.50 | $8.46 | $9.09 | $9.09 | 56,203,200 |
| 2024-11-05 | $8.58 | $8.76 | $8.55 | $8.68 | $8.68 | 35,056,240 |
| 2024-11-04 | $8.80 | $8.97 | $8.27 | $8.69 | $8.69 | 51,308,320 |
| 2024-11-01 | $8.79 | $9.48 | $8.56 | $9.19 | $9.19 | 79,167,050 |
| 2024-10-31 | $8.20 | $8.66 | $8.13 | $8.62 | $8.62 | 36,000,910 |
| 2024-10-30 | $8.08 | $8.39 | $8.03 | $8.29 | $8.29 | 18,964,240 |
| 2024-10-29 | $8.50 | $8.57 | $8.21 | $8.22 | $8.22 | 29,598,110 |
| 2024-10-28 | $8.27 | $8.80 | $8.25 | $8.63 | $8.63 | 43,430,900 |
| 2024-10-25 | $7.79 | $8.13 | $7.79 | $8.08 | $8.08 | 26,435,930 |
| 2024-10-24 | $7.72 | $7.90 | $7.69 | $7.83 | $7.83 | 14,490,490 |
| 2024-10-23 | $7.90 | $7.99 | $7.77 | $7.80 | $7.80 | 19,960,100 |
| 2024-10-22 | $7.81 | $7.88 | $7.70 | $7.81 | $7.81 | 18,088,000 |
| 2024-10-21 | $7.63 | $7.85 | $7.58 | $7.80 | $7.80 | 23,906,620 |
| 2024-10-18 | $7.40 | $7.75 | $7.35 | $7.63 | $7.63 | 20,545,910 |
| 2024-10-17 | $7.70 | $7.79 | $7.43 | $7.47 | $7.47 | 16,718,390 |
| 2024-10-16 | $7.55 | $7.95 | $7.51 | $7.72 | $7.72 | 19,755,600 |
| 2024-10-15 | $7.80 | $8.07 | $7.67 | $7.76 | $7.76 | 21,465,860 |
| 2024-10-14 | $7.86 | $7.99 | $7.47 | $7.86 | $7.86 | 23,322,290 |
| 2024-10-11 | $8.26 | $8.30 | $7.86 | $7.92 | $7.92 | 27,891,520 |
| 2024-10-10 | $7.84 | $8.75 | $7.34 | $8.30 | $8.30 | 50,895,160 |
| 2024-10-09 | $8.39 | $8.39 | $8.06 | $8.06 | $8.06 | 24,274,700 |
| 2024-10-08 | $9.64 | $9.64 | $8.33 | $8.95 | $8.95 | 87,097,210 |
| 2024-09-30 | $8.28 | $8.99 | $7.96 | $8.83 | $8.83 | 91,579,900 |
| 2024-09-27 | $8.50 | $8.74 | $8.00 | $8.18 | $8.18 | 82,697,190 |
| 2024-09-26 | $7.70 | $8.29 | $7.49 | $8.29 | $8.29 | 85,011,590 |
| 2024-09-25 | $7.35 | $7.94 | $7.22 | $7.54 | $7.54 | 79,161,680 |
| 2024-09-24 | $6.70 | $7.22 | $6.70 | $7.22 | $7.22 | 46,827,070 |
| 2024-09-23 | $6.73 | $6.94 | $6.50 | $6.56 | $6.56 | 40,402,990 |
| 2024-09-20 | $6.82 | $7.18 | $6.78 | $6.95 | $6.95 | 52,854,200 |
| 2024-09-19 | $6.54 | $7.35 | $6.51 | $7.03 | $7.03 | 70,269,740 |
| 2024-09-18 | $6.25 | $6.86 | $5.98 | $6.68 | $6.68 | 55,830,270 |
| 2024-09-13 | $6.20 | $6.82 | $5.98 | $6.64 | $6.64 | 61,559,550 |
| 2024-09-12 | $6.15 | $6.50 | $6.15 | $6.20 | $6.20 | 63,118,050 |
| 2024-09-11 | $7.36 | $7.36 | $6.83 | $6.83 | $6.83 | 11,101,900 |
| 2024-09-10 | $7.59 | $7.59 | $6.76 | $7.59 | $7.59 | 55,192,530 |
| 2024-09-09 | $6.60 | $6.90 | $6.21 | $6.90 | $6.90 | 26,843,790 |
| 2024-09-06 | $5.70 | $6.27 | $5.68 | $6.27 | $6.27 | 32,193,070 |
| 2024-09-05 | $5.60 | $5.72 | $5.59 | $5.70 | $5.70 | 3,804,100 |
| 2024-09-04 | $5.55 | $5.63 | $5.54 | $5.60 | $5.60 | 2,193,200 |
| 2024-09-03 | $5.50 | $5.58 | $5.50 | $5.58 | $5.58 | 1,825,500 |
| 2024-09-02 | $5.62 | $5.62 | $5.51 | $5.52 | $5.52 | 2,769,900 |
| 2024-08-30 | $5.46 | $5.73 | $5.46 | $5.61 | $5.61 | 4,383,280 |
| 2024-08-29 | $5.40 | $5.51 | $5.38 | $5.50 | $5.50 | 2,805,000 |
| 2024-08-28 | $5.60 | $5.69 | $5.50 | $5.51 | $5.51 | 4,367,390 |
| 2024-08-27 | $5.53 | $5.58 | $5.46 | $5.49 | $5.49 | 1,716,300 |
| 2024-08-26 | $5.45 | $5.55 | $5.43 | $5.53 | $5.53 | 1,690,500 |
| 2024-08-23 | $5.45 | $5.47 | $5.35 | $5.46 | $5.46 | 2,256,810 |
| 2024-08-22 | $5.55 | $5.56 | $5.44 | $5.44 | $5.44 | 1,973,900 |
| 2024-08-21 | $5.55 | $5.58 | $5.53 | $5.56 | $5.56 | 1,106,700 |
| 2024-08-20 | $5.62 | $5.64 | $5.51 | $5.55 | $5.55 | 2,884,100 |
| 2024-08-19 | $5.64 | $5.69 | $5.59 | $5.63 | $5.63 | 1,981,000 |
| 2024-08-16 | $5.73 | $5.74 | $5.64 | $5.65 | $5.65 | 1,789,300 |
| 2024-08-15 | $5.72 | $5.77 | $5.67 | $5.75 | $5.75 | 2,613,200 |
| 2024-08-14 | $5.80 | $5.81 | $5.70 | $5.72 | $5.72 | 2,518,700 |
| 2024-08-13 | $5.85 | $5.86 | $5.73 | $5.80 | $5.80 | 2,662,900 |
| 2024-08-12 | $5.87 | $5.88 | $5.80 | $5.82 | $5.82 | 3,428,900 |
| 2024-08-09 | $6.01 | $6.02 | $5.87 | $5.87 | $5.87 | 4,783,200 |
| 2024-08-08 | $5.88 | $6.06 | $5.88 | $5.98 | $5.98 | 7,057,700 |
| 2024-08-07 | $6.02 | $6.04 | $5.91 | $5.95 | $5.95 | 6,852,900 |
| 2024-08-06 | $5.99 | $6.06 | $5.93 | $6.05 | $6.05 | 7,350,300 |
| 2024-08-05 | $6.03 | $6.12 | $5.92 | $5.94 | $5.94 | 9,486,600 |
| 2024-08-02 | $6.12 | $6.16 | $5.97 | $6.00 | $6.00 | 10,610,660 |
| 2024-08-01 | $6.18 | $6.24 | $6.09 | $6.14 | $6.14 | 11,379,100 |
| 2024-07-31 | $6.05 | $6.43 | $6.05 | $6.21 | $6.21 | 19,728,520 |
| 2024-07-30 | $5.95 | $6.57 | $5.87 | $6.15 | $6.15 | 23,016,220 |
| 2024-07-29 | $5.85 | $6.00 | $5.80 | $5.98 | $5.98 | 9,504,200 |
| 2024-07-26 | $5.80 | $5.96 | $5.75 | $5.87 | $5.87 | 7,659,500 |
| 2024-07-25 | $5.65 | $5.92 | $5.65 | $5.80 | $5.80 | 8,580,900 |
| 2024-07-24 | $5.62 | $5.95 | $5.57 | $5.79 | $5.79 | 12,302,200 |
| 2024-07-23 | $5.58 | $5.84 | $5.57 | $5.66 | $5.66 | 8,777,800 |
| 2024-07-22 | $5.56 | $5.60 | $5.50 | $5.60 | $5.60 | 3,016,810 |
| 2024-07-19 | $5.66 | $5.72 | $5.59 | $5.61 | $5.61 | 5,171,910 |
| 2024-07-18 | $5.61 | $5.75 | $5.53 | $5.74 | $5.74 | 7,968,800 |
| 2024-07-17 | $5.46 | $5.78 | $5.46 | $5.66 | $5.66 | 11,235,500 |
| 2024-07-16 | $5.47 | $5.53 | $5.43 | $5.45 | $5.45 | 3,547,900 |
| 2024-07-15 | $5.50 | $5.72 | $5.40 | $5.55 | $5.55 | 5,425,300 |
| 2024-07-12 | $5.45 | $5.54 | $5.44 | $5.50 | $5.50 | 2,974,200 |
| 2024-07-11 | $5.43 | $5.51 | $5.40 | $5.46 | $5.46 | 3,382,700 |
| 2024-07-10 | $5.37 | $5.41 | $5.32 | $5.33 | $5.33 | 1,732,200 |
| 2024-07-09 | $5.35 | $5.42 | $5.24 | $5.40 | $5.40 | 2,688,200 |
| 2024-07-08 | $5.45 | $5.47 | $5.32 | $5.33 | $5.33 | 3,357,600 |
| 2024-07-05 | $5.46 | $5.54 | $5.38 | $5.49 | $5.49 | 4,009,200 |
| 2024-07-04 | $5.70 | $5.71 | $5.41 | $5.47 | $5.47 | 9,007,780 |
| 2024-07-03 | $5.53 | $6.02 | $5.50 | $5.82 | $5.82 | 13,372,340 |
| 2024-07-02 | $5.45 | $5.55 | $5.44 | $5.51 | $5.51 | 2,988,800 |
| 2024-07-01 | $5.38 | $5.47 | $5.33 | $5.45 | $5.45 | 2,904,400 |
| 2024-06-28 | $5.33 | $5.43 | $5.33 | $5.38 | $5.38 | 2,120,800 |
| 2024-06-27 | $5.39 | $5.46 | $5.34 | $5.36 | $5.36 | 2,144,400 |
| 2024-06-26 | $5.37 | $5.45 | $5.26 | $5.43 | $5.43 | 2,746,900 |
| 2024-06-25 | $5.30 | $5.42 | $5.30 | $5.35 | $5.35 | 3,654,400 |
| 2024-06-24 | $5.50 | $5.50 | $5.26 | $5.28 | $5.28 | 4,863,800 |
| 2024-06-21 | $5.62 | $5.66 | $5.50 | $5.51 | $5.51 | 3,110,400 |
| 2024-06-20 | $5.78 | $5.78 | $5.58 | $5.62 | $5.62 | 3,603,140 |
| 2024-06-19 | $5.83 | $5.83 | $5.76 | $5.78 | $5.78 | 1,639,420 |
| 2024-06-18 | $5.85 | $5.87 | $5.81 | $5.82 | $5.82 | 1,775,110 |
| 2024-06-17 | $5.91 | $5.91 | $5.81 | $5.82 | $5.82 | 1,589,300 |
| 2024-06-14 | $5.88 | $5.93 | $5.85 | $5.90 | $5.90 | 1,520,500 |
| 2024-06-13 | $5.98 | $5.99 | $5.89 | $5.90 | $5.90 | 1,855,400 |
| 2024-06-12 | $5.89 | $5.98 | $5.87 | $5.98 | $5.98 | 2,121,600 |
| 2024-06-11 | $5.88 | $5.92 | $5.73 | $5.89 | $5.89 | 3,149,600 |
| 2024-06-07 | $5.70 | $5.93 | $5.69 | $5.90 | $5.90 | 4,470,250 |
| 2024-06-06 | $5.93 | $5.97 | $5.62 | $5.68 | $5.68 | 7,033,810 |
| 2024-06-05 | $6.05 | $6.06 | $5.95 | $5.95 | $5.95 | 2,634,650 |
| 2024-06-04 | $6.04 | $6.06 | $5.93 | $6.05 | $6.05 | 3,002,800 |
| 2024-06-03 | $6.15 | $6.17 | $5.99 | $6.04 | $6.04 | 4,420,000 |
| 2024-05-31 | $6.14 | $6.19 | $6.14 | $6.17 | $6.17 | 1,761,490 |
| 2024-05-30 | $6.19 | $6.23 | $6.14 | $6.16 | $6.16 | 2,341,400 |
| 2024-05-29 | $6.21 | $6.27 | $6.16 | $6.18 | $6.18 | 3,330,700 |
| 2024-05-28 | $6.29 | $6.30 | $6.22 | $6.23 | $6.23 | 2,931,000 |
| 2024-05-27 | $6.27 | $6.31 | $6.22 | $6.30 | $6.30 | 2,401,100 |
| 2024-05-24 | $6.25 | $6.29 | $6.20 | $6.25 | $6.25 | 2,461,400 |
| 2024-05-23 | $6.37 | $6.39 | $6.25 | $6.26 | $6.26 | 5,915,200 |
| 2024-05-22 | $6.38 | $6.44 | $6.35 | $6.40 | $6.40 | 4,567,530 |
| 2024-05-21 | $6.37 | $6.45 | $6.31 | $6.39 | $6.39 | 5,603,120 |
| 2024-05-20 | $6.39 | $6.43 | $6.37 | $6.39 | $6.39 | 4,890,600 |
| 2024-05-17 | $6.39 | $6.40 | $6.30 | $6.40 | $6.40 | 5,178,910 |
| 2024-05-16 | $6.28 | $6.40 | $6.26 | $6.36 | $6.36 | 6,367,500 |
| 2024-05-15 | $6.32 | $6.34 | $6.26 | $6.27 | $6.27 | 3,434,600 |
| 2024-05-14 | $6.30 | $6.33 | $6.27 | $6.33 | $6.33 | 4,364,870 |
| 2024-05-13 | $6.33 | $6.34 | $6.25 | $6.27 | $6.27 | 4,130,540 |
| 2024-05-10 | $6.42 | $6.43 | $6.32 | $6.35 | $6.35 | 4,993,700 |
| 2024-05-09 | $6.36 | $6.43 | $6.36 | $6.40 | $6.40 | 5,153,820 |
| 2024-05-08 | $6.41 | $6.42 | $6.32 | $6.35 | $6.35 | 5,987,900 |
| 2024-05-07 | $6.45 | $6.48 | $6.39 | $6.42 | $6.42 | 6,154,790 |
| 2024-05-06 | $6.43 | $6.49 | $6.41 | $6.48 | $6.48 | 8,131,200 |
| 2024-04-30 | $6.45 | $6.49 | $6.32 | $6.37 | $6.37 | 7,558,700 |
| 2024-04-29 | $6.35 | $6.50 | $6.31 | $6.47 | $6.47 | 8,185,300 |
| 2024-04-26 | $6.31 | $6.41 | $6.26 | $6.40 | $6.40 | 6,993,630 |
| 2024-04-25 | $6.26 | $6.33 | $6.21 | $6.31 | $6.31 | 5,399,040 |
| 2024-04-24 | $6.22 | $6.27 | $6.17 | $6.26 | $6.26 | 4,483,100 |
| 2024-04-23 | $6.21 | $6.30 | $6.21 | $6.23 | $6.23 | 5,082,400 |
| 2024-04-22 | $6.16 | $6.26 | $6.05 | $6.25 | $6.25 | 7,093,250 |
| 2024-04-19 | $6.26 | $6.30 | $6.16 | $6.17 | $6.17 | 8,261,950 |
| 2024-04-18 | $6.38 | $6.43 | $6.27 | $6.31 | $6.31 | 10,836,170 |
| 2024-04-17 | $6.22 | $6.51 | $6.21 | $6.44 | $6.44 | 12,707,300 |
| 2024-04-16 | $6.75 | $6.75 | $6.22 | $6.22 | $6.22 | 19,505,700 |
| 2024-04-15 | $7.07 | $7.15 | $6.55 | $6.91 | $6.91 | 21,547,500 |
| 2024-04-12 | $7.20 | $7.30 | $7.06 | $7.07 | $7.07 | 17,400,400 |
| 2024-04-11 | $7.10 | $7.31 | $7.03 | $7.26 | $7.26 | 31,452,100 |
| 2024-04-10 | $6.70 | $7.43 | $6.61 | $7.21 | $7.21 | 35,991,430 |
| 2024-04-09 | $6.52 | $6.77 | $6.46 | $6.76 | $6.76 | 14,714,980 |
| 2024-04-08 | $6.64 | $6.73 | $6.51 | $6.52 | $6.52 | 6,646,610 |
| 2024-04-03 | $6.58 | $6.71 | $6.55 | $6.68 | $6.68 | 8,734,040 |
| 2024-04-02 | $6.59 | $6.64 | $6.54 | $6.60 | $6.60 | 6,716,180 |
| 2024-04-01 | $6.46 | $6.63 | $6.46 | $6.59 | $6.59 | 7,557,820 |
| 2024-03-29 | $6.39 | $6.46 | $6.35 | $6.45 | $6.45 | 4,545,610 |
| 2024-03-28 | $6.29 | $6.43 | $6.28 | $6.37 | $6.37 | 5,020,900 |
| 2024-03-27 | $6.37 | $6.43 | $6.29 | $6.29 | $6.29 | 5,494,500 |
| 2024-03-26 | $6.42 | $6.48 | $6.31 | $6.42 | $6.42 | 6,306,700 |
| 2024-03-25 | $6.57 | $6.61 | $6.42 | $6.43 | $6.43 | 9,779,980 |
| 2024-03-22 | $6.69 | $6.70 | $6.52 | $6.60 | $6.60 | 7,900,950 |
| 2024-03-21 | $6.66 | $6.73 | $6.62 | $6.71 | $6.71 | 9,100,330 |
| 2024-03-20 | $6.61 | $6.66 | $6.60 | $6.66 | $6.66 | 6,105,100 |
| 2024-03-19 | $6.65 | $6.71 | $6.60 | $6.61 | $6.61 | 7,376,780 |
| 2024-03-18 | $6.60 | $6.65 | $6.58 | $6.65 | $6.65 | 8,052,460 |
| 2024-03-15 | $6.50 | $6.61 | $6.49 | $6.60 | $6.60 | 5,556,330 |
| 2024-03-14 | $6.58 | $6.66 | $6.48 | $6.56 | $6.56 | 8,089,640 |
| 2024-03-13 | $6.64 | $6.64 | $6.54 | $6.59 | $6.59 | 9,442,400 |
| 2024-03-12 | $6.53 | $6.70 | $6.50 | $6.69 | $6.69 | 13,268,580 |
| 2024-03-11 | $6.51 | $6.55 | $6.44 | $6.55 | $6.55 | 7,281,330 |
| 2024-03-08 | $6.51 | $6.53 | $6.38 | $6.48 | $6.48 | 6,027,080 |
| 2024-03-07 | $6.40 | $6.59 | $6.40 | $6.49 | $6.49 | 10,363,710 |
| 2024-03-06 | $6.34 | $6.45 | $6.31 | $6.40 | $6.40 | 5,909,360 |
| 2024-03-05 | $6.47 | $6.47 | $6.35 | $6.35 | $6.35 | 7,357,450 |
| 2024-03-04 | $6.57 | $6.61 | $6.43 | $6.49 | $6.49 | 10,324,940 |
| 2024-03-01 | $6.65 | $6.69 | $6.55 | $6.62 | $6.62 | 10,771,900 |
| 2024-02-29 | $6.51 | $6.69 | $6.46 | $6.69 | $6.69 | 14,830,710 |
| 2024-02-28 | $6.83 | $7.01 | $6.59 | $6.59 | $6.59 | 19,954,420 |
| 2024-02-27 | $6.70 | $6.90 | $6.66 | $6.86 | $6.86 | 16,485,120 |
| 2024-02-26 | $6.74 | $6.79 | $6.67 | $6.71 | $6.71 | 11,800,690 |
| 2024-02-23 | $6.72 | $6.84 | $6.63 | $6.78 | $6.78 | 14,570,190 |
| 2024-02-22 | $6.70 | $6.77 | $6.59 | $6.76 | $6.76 | 12,643,380 |
| 2024-02-21 | $6.52 | $6.79 | $6.47 | $6.70 | $6.70 | 17,648,200 |
| 2024-02-20 | $6.57 | $6.69 | $6.43 | $6.60 | $6.60 | 12,711,780 |
| 2024-02-19 | $6.39 | $6.74 | $6.36 | $6.67 | $6.67 | 16,535,490 |
| 2024-02-08 | $6.00 | $6.45 | $5.99 | $6.35 | $6.35 | 15,528,080 |
| 2024-02-07 | $6.28 | $6.29 | $5.91 | $5.99 | $5.99 | 16,735,260 |
| 2024-02-06 | $6.27 | $6.45 | $5.81 | $6.21 | $6.21 | 30,684,850 |
| 2024-02-05 | $7.39 | $7.39 | $6.46 | $6.46 | $6.46 | 28,605,020 |
| 2024-02-02 | $6.56 | $7.18 | $6.53 | $7.18 | $7.18 | 18,898,800 |
| 2024-02-01 | $6.67 | $6.73 | $6.20 | $6.53 | $6.53 | 19,264,240 |
| 2024-01-31 | $7.38 | $7.38 | $6.65 | $6.67 | $6.67 | 20,379,740 |
| 2024-01-30 | $7.80 | $7.95 | $7.31 | $7.39 | $7.39 | 18,974,360 |
| 2024-01-29 | $8.04 | $8.14 | $7.85 | $7.86 | $7.86 | 17,796,600 |
| 2024-01-26 | $7.71 | $8.26 | $7.70 | $8.09 | $8.09 | 36,343,490 |
| 2024-01-25 | $7.36 | $7.76 | $7.25 | $7.75 | $7.75 | 24,788,430 |
| 2024-01-24 | $6.97 | $7.37 | $6.97 | $7.32 | $7.32 | 21,784,100 |
| 2024-01-23 | $6.50 | $7.04 | $6.39 | $6.87 | $6.87 | 12,957,660 |
| 2024-01-22 | $7.15 | $7.15 | $6.48 | $6.56 | $6.56 | 16,503,170 |
| 2024-01-19 | $7.26 | $7.38 | $7.16 | $7.17 | $7.17 | 8,895,550 |
| 2024-01-18 | $7.55 | $7.58 | $7.05 | $7.31 | $7.31 | 18,347,710 |
| 2024-01-17 | $7.93 | $7.94 | $7.58 | $7.58 | $7.58 | 18,178,620 |
| 2024-01-16 | $8.25 | $8.26 | $7.65 | $8.04 | $8.04 | 30,560,650 |
| 2024-01-15 | $7.93 | $8.40 | $7.80 | $8.36 | $8.36 | 35,889,080 |
| 2024-01-12 | $8.05 | $8.16 | $7.91 | $8.01 | $8.01 | 16,719,570 |
| 2024-01-11 | $8.15 | $8.17 | $8.00 | $8.08 | $8.08 | 17,728,680 |
| 2024-01-10 | $8.00 | $8.24 | $7.91 | $8.23 | $8.23 | 26,320,180 |
| 2024-01-09 | $7.65 | $8.15 | $7.62 | $8.04 | $8.04 | 20,231,680 |
| 2024-01-08 | $7.63 | $7.82 | $7.58 | $7.68 | $7.68 | 9,273,920 |
| 2024-01-05 | $7.91 | $7.92 | $7.58 | $7.62 | $7.62 | 10,765,820 |
| 2024-01-04 | $7.90 | $7.97 | $7.83 | $7.90 | $7.90 | 8,959,180 |
| 2024-01-03 | $7.94 | $8.08 | $7.84 | $7.97 | $7.97 | 13,224,860 |
| 2024-01-02 | $7.88 | $7.96 | $7.78 | $7.93 | $7.93 | 10,097,590 |
| 2024-01-01 | $7.87 | $7.87 | $7.87 | $7.87 | $7.87 | 0 |
| 2023-12-29 | $7.67 | $7.93 | $7.65 | $7.87 | $7.87 | 12,424,700 |
| 2023-12-28 | $7.68 | $7.78 | $7.56 | $7.74 | $7.74 | 12,956,280 |
| 2023-12-27 | $7.38 | $7.88 | $7.36 | $7.83 | $7.83 | 18,451,590 |
| 2023-12-26 | $7.64 | $7.70 | $7.41 | $7.44 | $7.44 | 9,552,070 |
| 2023-12-25 | $7.85 | $7.88 | $7.55 | $7.60 | $7.60 | 11,290,570 |
| 2023-12-22 | $8.12 | $8.21 | $7.76 | $7.84 | $7.84 | 21,597,880 |
| 2023-12-21 | $8.14 | $8.27 | $8.05 | $8.18 | $8.18 | 18,725,460 |
| 2023-12-20 | $8.21 | $8.38 | $8.00 | $8.08 | $8.08 | 19,691,650 |
| 2023-12-19 | $8.37 | $8.47 | $8.04 | $8.17 | $8.17 | 27,116,170 |
| 2023-12-18 | $8.18 | $8.57 | $8.03 | $8.42 | $8.42 | 38,526,470 |
| 2023-12-15 | $8.03 | $8.65 | $7.92 | $8.36 | $8.36 | 49,667,450 |
| 2023-12-14 | $7.81 | $8.21 | $7.77 | $8.08 | $8.08 | 38,034,710 |
| 2023-12-13 | $7.73 | $8.30 | $7.69 | $7.81 | $7.81 | 29,187,080 |
| 2023-12-12 | $7.45 | $7.60 | $7.43 | $7.59 | $7.59 | 11,683,190 |
| 2023-12-11 | $7.36 | $7.43 | $7.26 | $7.40 | $7.40 | 11,177,400 |
| 2023-12-08 | $7.66 | $7.70 | $7.37 | $7.40 | $7.40 | 13,412,740 |
| 2023-12-07 | $7.70 | $7.73 | $7.57 | $7.64 | $7.64 | 9,547,000 |
| 2023-12-06 | $7.61 | $7.79 | $7.61 | $7.73 | $7.73 | 11,787,110 |
| 2023-12-05 | $7.89 | $7.96 | $7.71 | $7.73 | $7.73 | 18,109,900 |
| 2023-12-04 | $8.07 | $8.18 | $7.89 | $7.91 | $7.91 | 15,749,070 |
| 2023-12-01 | $8.04 | $8.28 | $8.01 | $8.07 | $8.07 | 25,148,190 |
| 2023-11-30 | $7.90 | $8.12 | $7.83 | $8.08 | $8.08 | 26,001,690 |
| 2023-11-29 | $8.08 | $8.09 | $7.89 | $7.90 | $7.90 | 16,824,220 |
| 2023-11-28 | $8.07 | $8.25 | $8.01 | $8.11 | $8.11 | 16,089,240 |
| 2023-11-27 | $8.22 | $8.26 | $8.00 | $8.07 | $8.07 | 21,206,620 |
| 2023-11-24 | $8.33 | $8.44 | $8.20 | $8.22 | $8.22 | 29,967,470 |
| 2023-11-23 | $8.31 | $8.61 | $8.26 | $8.33 | $8.33 | 47,453,080 |
| 2023-11-22 | $8.04 | $8.92 | $8.04 | $8.51 | $8.51 | 63,958,710 |
| 2023-11-21 | $7.82 | $8.15 | $7.77 | $8.11 | $8.11 | 33,455,760 |
| 2023-11-20 | $7.73 | $7.90 | $7.68 | $7.83 | $7.83 | 16,816,320 |
| 2023-11-17 | $7.54 | $7.82 | $7.50 | $7.73 | $7.73 | 18,612,910 |
| 2023-11-16 | $7.52 | $7.70 | $7.48 | $7.57 | $7.57 | 9,655,210 |
| 2023-11-15 | $7.55 | $7.58 | $7.43 | $7.52 | $7.52 | 7,434,900 |
| 2023-11-14 | $7.55 | $7.57 | $7.47 | $7.53 | $7.53 | 7,148,420 |
| 2023-11-13 | $7.49 | $7.60 | $7.45 | $7.59 | $7.59 | 8,456,600 |
| 2023-11-10 | $7.54 | $7.54 | $7.37 | $7.50 | $7.50 | 8,913,930 |
| 2023-11-09 | $7.75 | $7.82 | $7.47 | $7.54 | $7.54 | 14,226,560 |
| 2023-11-08 | $7.68 | $7.78 | $7.59 | $7.75 | $7.75 | 12,196,020 |
| 2023-11-07 | $7.69 | $7.70 | $7.55 | $7.66 | $7.66 | 11,506,600 |
| 2023-11-06 | $7.49 | $7.76 | $7.45 | $7.69 | $7.69 | 17,820,480 |
| 2023-11-03 | $7.34 | $7.68 | $7.33 | $7.45 | $7.45 | 11,318,070 |
| 2023-11-02 | $7.44 | $7.46 | $7.28 | $7.32 | $7.32 | 7,629,030 |
| 2023-11-01 | $7.54 | $7.55 | $7.38 | $7.44 | $7.44 | 8,021,010 |
| 2023-10-31 | $7.54 | $7.64 | $7.37 | $7.53 | $7.53 | 13,252,030 |
| 2023-10-30 | $7.45 | $7.68 | $7.43 | $7.56 | $7.56 | 15,768,970 |
| 2023-10-27 | $7.26 | $7.54 | $7.26 | $7.50 | $7.50 | 15,994,750 |
| 2023-10-26 | $7.38 | $7.40 | $7.16 | $7.32 | $7.32 | 13,880,560 |
| 2023-10-25 | $7.21 | $7.57 | $7.20 | $7.43 | $7.43 | 20,232,150 |
| 2023-10-24 | $7.04 | $7.41 | $7.04 | $7.25 | $7.25 | 15,371,830 |
| 2023-10-23 | $7.10 | $7.27 | $7.01 | $7.12 | $7.12 | 11,916,320 |
| 2023-10-20 | $7.10 | $7.17 | $6.97 | $7.10 | $7.10 | 12,222,030 |
| 2023-10-19 | $7.50 | $7.50 | $6.95 | $7.11 | $7.11 | 24,311,630 |
| 2023-10-18 | $7.54 | $7.58 | $7.38 | $7.50 | $7.50 | 16,645,690 |
| 2023-10-17 | $7.73 | $7.78 | $7.56 | $7.67 | $7.67 | 22,179,390 |
| 2023-10-16 | $7.51 | $7.98 | $7.50 | $7.83 | $7.83 | 39,381,810 |
| 2023-10-13 | $7.53 | $7.65 | $7.33 | $7.56 | $7.56 | 20,897,790 |
| 2023-10-12 | $7.47 | $7.73 | $7.43 | $7.54 | $7.54 | 23,263,400 |
| 2023-10-11 | $7.54 | $7.62 | $7.39 | $7.47 | $7.47 | 21,842,460 |
| 2023-10-10 | $7.14 | $7.83 | $7.12 | $7.63 | $7.63 | 37,364,770 |
| 2023-10-09 | $7.47 | $7.48 | $7.11 | $7.16 | $7.16 | 21,631,270 |
| 2023-09-28 | $7.02 | $7.74 | $7.02 | $7.40 | $7.40 | 30,982,590 |
| 2023-09-27 | $7.08 | $7.19 | $7.01 | $7.04 | $7.04 | 11,731,200 |
| 2023-09-26 | $7.28 | $7.30 | $7.09 | $7.10 | $7.10 | 12,760,450 |
| 2023-09-25 | $7.21 | $7.39 | $7.18 | $7.30 | $7.30 | 16,828,060 |
| 2023-09-22 | $7.13 | $7.39 | $7.03 | $7.26 | $7.26 | 22,038,120 |
| 2023-09-21 | $7.30 | $7.36 | $7.18 | $7.22 | $7.22 | 16,232,230 |
| 2023-09-20 | $7.52 | $7.52 | $7.25 | $7.27 | $7.27 | 20,900,680 |
| 2023-09-19 | $7.54 | $7.66 | $7.48 | $7.61 | $7.61 | 28,668,380 |
| 2023-09-18 | $7.51 | $7.82 | $7.40 | $7.69 | $7.69 | 56,799,930 |
| 2023-09-15 | $6.77 | $7.45 | $6.77 | $7.45 | $7.45 | 46,900,570 |
| 2023-09-14 | $6.86 | $6.87 | $6.70 | $6.77 | $6.77 | 7,124,600 |
| 2023-09-13 | $6.87 | $6.92 | $6.79 | $6.85 | $6.85 | 6,274,530 |
| 2023-09-12 | $6.88 | $6.95 | $6.84 | $6.90 | $6.90 | 7,803,780 |
| 2023-09-11 | $6.79 | $6.94 | $6.71 | $6.92 | $6.92 | 12,459,820 |
| 2023-09-08 | $6.97 | $6.97 | $6.67 | $6.77 | $6.77 | 17,040,390 |
| 2023-09-07 | $7.15 | $7.15 | $6.91 | $6.94 | $6.94 | 17,232,620 |
| 2023-09-06 | $7.25 | $7.34 | $7.10 | $7.14 | $7.14 | 18,580,990 |
| 2023-09-05 | $7.41 | $7.50 | $7.25 | $7.31 | $7.31 | 17,851,890 |
| 2023-09-04 | $7.39 | $7.51 | $7.17 | $7.46 | $7.46 | 31,334,730 |
| 2023-09-01 | $7.21 | $7.64 | $7.16 | $7.57 | $7.57 | 47,447,040 |
| 2023-08-31 | $7.36 | $7.36 | $6.97 | $7.14 | $7.14 | 19,804,450 |
| 2023-08-30 | $7.33 | $7.45 | $7.24 | $7.31 | $7.31 | 17,347,340 |
| 2023-08-29 | $7.05 | $7.59 | $7.05 | $7.41 | $7.41 | 29,634,770 |
| 2023-08-28 | $7.71 | $7.71 | $7.10 | $7.16 | $7.16 | 28,094,560 |
| 2023-08-25 | $7.37 | $7.45 | $7.18 | $7.24 | $7.24 | 25,270,600 |
| 2023-08-24 | $7.50 | $7.60 | $7.36 | $7.45 | $7.45 | 49,364,830 |
| 2023-08-23 | $7.15 | $7.80 | $7.02 | $7.80 | $7.80 | 38,086,730 |
| 2023-08-22 | $7.43 | $7.47 | $6.95 | $7.09 | $7.09 | 28,837,150 |
| 2023-08-21 | $7.60 | $7.69 | $7.24 | $7.30 | $7.30 | 35,996,800 |
| 2023-08-18 | $8.15 | $8.15 | $7.55 | $7.61 | $7.61 | 62,055,530 |
| 2023-08-17 | $6.95 | $7.65 | $6.91 | $7.65 | $7.61 | 18,867,970 |
| 2023-08-16 | $6.98 | $7.07 | $6.86 | $6.95 | $6.91 | 5,653,800 |
| 2023-08-15 | $6.87 | $7.16 | $6.87 | $7.00 | $6.96 | 10,192,500 |
| 2023-08-14 | $6.75 | $6.89 | $6.70 | $6.87 | $6.83 | 5,332,500 |
| 2023-08-11 | $6.92 | $6.92 | $6.74 | $6.76 | $6.72 | 6,273,210 |
| 2023-08-10 | $6.90 | $6.96 | $6.86 | $6.91 | $6.87 | 4,122,360 |
| 2023-08-09 | $7.06 | $7.09 | $6.91 | $6.93 | $6.89 | 5,064,350 |
| 2023-08-08 | $7.18 | $7.21 | $7.03 | $7.05 | $7.01 | 5,378,360 |
| 2023-08-07 | $7.24 | $7.37 | $7.14 | $7.18 | $7.14 | 7,152,360 |
| 2023-08-04 | $7.40 | $7.52 | $7.22 | $7.24 | $7.20 | 9,205,580 |
| 2023-08-03 | $7.33 | $7.33 | $7.14 | $7.27 | $7.23 | 9,331,270 |
| 2023-08-02 | $7.29 | $7.47 | $7.25 | $7.33 | $7.29 | 11,852,210 |
| 2023-08-01 | $7.38 | $7.50 | $7.30 | $7.35 | $7.31 | 19,095,020 |
| 2023-07-31 | $7.10 | $7.55 | $7.05 | $7.49 | $7.45 | 20,610,020 |
| 2023-07-28 | $6.91 | $7.09 | $6.91 | $7.07 | $7.03 | 6,695,490 |
| 2023-07-27 | $6.98 | $7.01 | $6.92 | $6.95 | $6.91 | 3,308,300 |
| 2023-07-26 | $6.94 | $7.01 | $6.93 | $7.00 | $6.96 | 3,979,500 |
| 2023-07-25 | $7.00 | $7.04 | $6.93 | $6.95 | $6.91 | 4,406,060 |
| 2023-07-24 | $6.94 | $7.04 | $6.87 | $6.96 | $6.92 | 4,272,900 |
| 2023-07-21 | $6.98 | $7.05 | $6.92 | $6.95 | $6.91 | 6,945,060 |
| 2023-07-20 | $6.94 | $7.08 | $6.94 | $6.96 | $6.92 | 9,962,090 |
| 2023-07-19 | $6.88 | $7.00 | $6.87 | $6.96 | $6.92 | 5,820,200 |
| 2023-07-18 | $6.71 | $6.91 | $6.64 | $6.89 | $6.85 | 7,211,800 |
| 2023-07-17 | $6.62 | $6.71 | $6.56 | $6.71 | $6.67 | 3,710,620 |
| 2023-07-14 | $6.70 | $6.73 | $6.61 | $6.63 | $6.60 | 3,427,700 |
| 2023-07-13 | $6.60 | $6.67 | $6.55 | $6.62 | $6.59 | 2,774,400 |
| 2023-07-12 | $6.67 | $6.69 | $6.56 | $6.56 | $6.53 | 4,586,220 |
| 2023-07-11 | $6.70 | $6.70 | $6.62 | $6.67 | $6.64 | 2,792,500 |
| 2023-07-10 | $6.65 | $6.75 | $6.62 | $6.68 | $6.65 | 3,524,300 |
| 2023-07-07 | $6.59 | $6.66 | $6.53 | $6.63 | $6.60 | 3,882,100 |
| 2023-07-06 | $6.70 | $6.70 | $6.56 | $6.58 | $6.55 | 4,597,170 |
| 2023-07-05 | $6.60 | $6.70 | $6.58 | $6.67 | $6.64 | 5,538,900 |
| 2023-07-04 | $6.54 | $6.64 | $6.50 | $6.62 | $6.59 | 4,198,370 |
| 2023-07-03 | $6.39 | $6.57 | $6.37 | $6.57 | $6.54 | 5,986,610 |
| 2023-06-30 | $6.37 | $6.43 | $6.33 | $6.39 | $6.36 | 3,403,140 |
| 2023-06-29 | $6.29 | $6.44 | $6.28 | $6.35 | $6.32 | 4,977,570 |
| 2023-06-28 | $6.27 | $6.33 | $6.17 | $6.31 | $6.28 | 4,385,510 |
| 2023-06-27 | $6.20 | $6.28 | $6.17 | $6.28 | $6.25 | 5,257,030 |
| 2023-06-26 | $6.27 | $6.32 | $6.15 | $6.17 | $6.14 | 5,837,850 |
| 2023-06-21 | $6.40 | $6.43 | $6.26 | $6.29 | $6.26 | 5,655,830 |
| 2023-06-20 | $6.60 | $6.63 | $6.38 | $6.40 | $6.37 | 7,626,400 |
| 2023-06-19 | $6.79 | $6.83 | $6.60 | $6.61 | $6.58 | 7,708,900 |
| 2023-06-16 | $6.91 | $6.96 | $6.79 | $6.81 | $6.77 | 6,766,200 |
| 2023-06-15 | $7.01 | $7.09 | $6.80 | $6.88 | $6.84 | 12,860,570 |
| 2023-06-14 | $6.90 | $7.12 | $6.82 | $7.05 | $7.01 | 17,815,290 |
| 2023-06-13 | $6.78 | $7.01 | $6.77 | $6.88 | $6.84 | 13,259,010 |
| 2023-06-12 | $6.75 | $6.88 | $6.56 | $6.83 | $6.79 | 15,189,660 |
| 2023-06-09 | $6.50 | $6.92 | $6.47 | $6.78 | $6.74 | 21,818,920 |
| 2023-06-08 | $6.40 | $6.70 | $6.29 | $6.60 | $6.57 | 15,944,360 |
| 2023-06-07 | $6.26 | $6.43 | $6.20 | $6.43 | $6.40 | 7,086,910 |
| 2023-06-06 | $6.35 | $6.40 | $6.23 | $6.26 | $6.23 | 3,745,300 |
| 2023-06-05 | $6.20 | $6.34 | $6.19 | $6.32 | $6.29 | 4,466,520 |
| 2023-06-02 | $6.13 | $6.24 | $6.13 | $6.22 | $6.22 | 3,703,740 |
| 2023-06-01 | $6.11 | $6.17 | $6.06 | $6.14 | $6.14 | 3,312,260 |
| 2023-05-31 | $6.08 | $6.12 | $6.06 | $6.11 | $6.11 | 2,532,670 |
| 2023-05-30 | $6.13 | $6.15 | $6.00 | $6.08 | $6.08 | 5,403,900 |
| 2023-05-29 | $6.19 | $6.23 | $6.13 | $6.13 | $6.13 | 3,094,200 |
| 2023-05-26 | $6.24 | $6.25 | $6.11 | $6.19 | $6.19 | 4,389,800 |
| 2023-05-25 | $6.48 | $6.48 | $6.15 | $6.25 | $6.25 | 8,187,620 |
| 2023-05-24 | $6.54 | $6.54 | $6.44 | $6.47 | $6.47 | 2,851,300 |
| 2023-05-23 | $6.60 | $6.62 | $6.50 | $6.52 | $6.52 | 2,411,900 |
| 2023-05-22 | $6.61 | $6.66 | $6.59 | $6.62 | $6.62 | 2,363,700 |
| 2023-05-19 | $6.70 | $6.70 | $6.57 | $6.64 | $6.64 | 2,523,100 |
| 2023-05-18 | $6.69 | $6.72 | $6.65 | $6.70 | $6.70 | 2,298,780 |
| 2023-05-17 | $6.68 | $6.72 | $6.60 | $6.69 | $6.69 | 3,104,300 |
| 2023-05-16 | $6.77 | $6.77 | $6.64 | $6.67 | $6.67 | 2,723,760 |
| 2023-05-15 | $6.77 | $6.79 | $6.62 | $6.74 | $6.74 | 3,794,660 |
| 2023-05-12 | $6.73 | $6.81 | $6.70 | $6.77 | $6.77 | 4,661,080 |
| 2023-05-11 | $6.69 | $6.76 | $6.64 | $6.73 | $6.73 | 2,965,600 |
| 2023-05-10 | $6.68 | $6.72 | $6.63 | $6.67 | $6.67 | 2,480,990 |
| 2023-05-09 | $6.69 | $6.75 | $6.58 | $6.66 | $6.66 | 3,779,800 |
| 2023-05-08 | $6.72 | $6.74 | $6.64 | $6.69 | $6.69 | 3,930,290 |
| 2023-05-05 | $6.66 | $6.68 | $6.59 | $6.65 | $6.65 | 4,582,610 |
| 2023-05-04 | $6.52 | $6.67 | $6.48 | $6.65 | $6.65 | 5,359,690 |
| 2023-05-03 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-05-02 | $6.53 | $6.53 | $6.53 | $6.53 | $6.53 | 0 |
| 2023-04-28 | $6.33 | $6.53 | $6.33 | $6.53 | $6.53 | 4,668,370 |
| 2023-04-27 | $6.27 | $6.37 | $6.23 | $6.33 | $6.33 | 3,668,640 |
| 2023-04-26 | $6.15 | $6.27 | $6.14 | $6.25 | $6.25 | 2,936,170 |
| 2023-04-25 | $6.27 | $6.29 | $6.07 | $6.15 | $6.15 | 3,408,300 |
| 2023-04-24 | $6.25 | $6.29 | $6.19 | $6.27 | $6.27 | 2,763,100 |
| 2023-04-21 | $6.40 | $6.45 | $6.24 | $6.25 | $6.25 | 3,869,280 |
| 2023-04-20 | $6.54 | $6.54 | $6.36 | $6.41 | $6.41 | 3,936,570 |
| 2023-04-19 | $6.60 | $6.61 | $6.52 | $6.53 | $6.53 | 2,406,080 |
| 2023-04-18 | $6.65 | $6.65 | $6.59 | $6.59 | $6.59 | 2,950,390 |
| 2023-04-17 | $6.61 | $6.69 | $6.61 | $6.65 | $6.65 | 2,617,600 |
| 2023-04-14 | $6.70 | $6.72 | $6.60 | $6.63 | $6.63 | 4,081,900 |
| 2023-04-13 | $6.58 | $6.71 | $6.58 | $6.70 | $6.70 | 3,920,140 |
| 2023-04-12 | $6.59 | $6.65 | $6.54 | $6.63 | $6.63 | 2,171,390 |
| 2023-04-11 | $6.56 | $6.60 | $6.50 | $6.59 | $6.59 | 2,885,500 |
| 2023-04-10 | $6.71 | $6.71 | $6.49 | $6.53 | $6.53 | 4,750,920 |
| 2023-04-07 | $6.65 | $6.72 | $6.62 | $6.71 | $6.71 | 2,626,280 |
| 2023-04-06 | $6.74 | $6.76 | $6.65 | $6.65 | $6.65 | 3,845,170 |
| 2023-04-05 | $6.77 | $6.77 | $6.77 | $6.77 | $6.77 | 0 |
| 2023-04-04 | $6.76 | $6.82 | $6.71 | $6.77 | $6.77 | 3,990,900 |
| 2023-04-03 | $6.75 | $6.80 | $6.72 | $6.77 | $6.77 | 5,878,070 |
| 2023-03-31 | $6.74 | $6.85 | $6.69 | $6.79 | $6.79 | 8,558,970 |
| 2023-03-30 | $6.55 | $6.87 | $6.53 | $6.79 | $6.79 | 13,139,850 |
| 2023-03-29 | $6.61 | $6.62 | $6.50 | $6.53 | $6.53 | 2,756,810 |
| 2023-03-28 | $6.60 | $6.67 | $6.55 | $6.62 | $6.62 | 3,376,470 |
| 2023-03-27 | $6.61 | $6.63 | $6.52 | $6.57 | $6.57 | 2,448,850 |
| 2023-03-24 | $6.60 | $6.63 | $6.59 | $6.63 | $6.63 | 2,501,460 |
| 2023-03-23 | $6.61 | $6.64 | $6.55 | $6.60 | $6.60 | 2,643,320 |
| 2023-03-22 | $6.61 | $6.70 | $6.60 | $6.65 | $6.65 | 2,794,870 |
| 2023-03-21 | $6.48 | $6.61 | $6.46 | $6.60 | $6.60 | 3,405,760 |
| 2023-03-20 | $6.48 | $6.54 | $6.46 | $6.47 | $6.47 | 3,077,600 |
| 2023-03-17 | $6.49 | $6.54 | $6.48 | $6.51 | $6.51 | 2,903,720 |
| 2023-03-16 | $6.57 | $6.58 | $6.47 | $6.48 | $6.48 | 2,538,660 |
| 2023-03-15 | $6.49 | $6.56 | $6.45 | $6.55 | $6.55 | 3,516,670 |
| 2023-03-14 | $6.73 | $6.77 | $6.47 | $6.47 | $6.47 | 6,883,900 |
| 2023-03-13 | $6.71 | $6.79 | $6.69 | $6.73 | $6.73 | 3,214,500 |
| 2023-03-10 | $6.85 | $6.85 | $6.71 | $6.74 | $6.74 | 3,795,300 |
| 2023-03-09 | $6.96 | $6.96 | $6.84 | $6.86 | $6.86 | 3,576,300 |
| 2023-03-08 | $6.86 | $6.95 | $6.83 | $6.92 | $6.92 | 3,868,460 |
| 2023-03-07 | $6.98 | $7.03 | $6.87 | $6.87 | $6.87 | 6,297,490 |
| 2023-03-06 | $6.87 | $7.04 | $6.86 | $7.01 | $7.01 | 9,291,370 |
| 2023-03-03 | $6.78 | $6.89 | $6.77 | $6.89 | $6.89 | 7,057,270 |
| 2023-03-02 | $6.81 | $6.82 | $6.76 | $6.79 | $6.79 | 2,525,560 |
| 2023-03-01 | $6.76 | $6.81 | $6.74 | $6.80 | $6.80 | 2,836,260 |
| 2023-02-28 | $6.72 | $6.78 | $6.71 | $6.78 | $6.78 | 1,932,400 |
| 2023-02-27 | $6.78 | $6.79 | $6.70 | $6.71 | $6.71 | 2,436,700 |
| 2023-02-24 | $6.82 | $6.82 | $6.74 | $6.77 | $6.77 | 2,360,200 |
| 2023-02-23 | $6.80 | $6.83 | $6.78 | $6.80 | $6.80 | 2,880,910 |
| 2023-02-22 | $6.81 | $6.81 | $6.75 | $6.80 | $6.80 | 2,257,210 |
| 2023-02-21 | $6.82 | $6.82 | $6.74 | $6.80 | $6.80 | 3,089,200 |
| 2023-02-20 | $6.74 | $6.80 | $6.69 | $6.79 | $6.79 | 3,736,040 |
| 2023-02-17 | $6.70 | $6.79 | $6.68 | $6.71 | $6.71 | 4,219,500 |
| 2023-02-16 | $6.90 | $6.92 | $6.64 | $6.69 | $6.69 | 7,175,820 |
| 2023-02-15 | $6.94 | $6.94 | $6.86 | $6.87 | $6.87 | 4,121,500 |
| 2023-02-14 | $6.94 | $6.96 | $6.86 | $6.92 | $6.92 | 4,350,500 |
| 2023-02-13 | $6.82 | $6.92 | $6.82 | $6.91 | $6.91 | 5,752,380 |
| 2023-02-10 | $6.79 | $6.85 | $6.75 | $6.82 | $6.82 | 4,635,700 |
| 2023-02-09 | $6.75 | $6.79 | $6.71 | $6.79 | $6.79 | 3,229,400 |
| 2023-02-08 | $6.81 | $6.84 | $6.72 | $6.74 | $6.74 | 3,825,110 |
| 2023-02-07 | $6.84 | $6.84 | $6.77 | $6.82 | $6.82 | 3,692,760 |
| 2023-02-06 | $6.93 | $6.93 | $6.81 | $6.82 | $6.82 | 4,783,600 |
| 2023-02-03 | $7.00 | $7.01 | $6.89 | $6.94 | $6.94 | 5,768,390 |
| 2023-02-02 | $6.92 | $7.04 | $6.86 | $7.03 | $7.03 | 9,930,880 |
| 2023-02-01 | $6.88 | $6.92 | $6.82 | $6.92 | $6.92 | 5,663,000 |
| 2023-01-31 | $6.84 | $6.87 | $6.79 | $6.86 | $6.86 | 3,562,660 |
| 2023-01-30 | $6.86 | $6.86 | $6.81 | $6.84 | $6.84 | 5,450,110 |
| 2023-01-20 | $6.75 | $6.79 | $6.75 | $6.78 | $6.78 | 3,411,630 |
| 2023-01-19 | $6.71 | $6.78 | $6.70 | $6.73 | $6.73 | 4,157,600 |
| 2023-01-18 | $6.76 | $6.78 | $6.72 | $6.74 | $6.74 | 3,214,700 |
| 2023-01-17 | $6.90 | $6.90 | $6.71 | $6.76 | $6.76 | 5,427,990 |
| 2023-01-16 | $6.76 | $6.90 | $6.76 | $6.87 | $6.87 | 6,444,650 |
| 2023-01-13 | $6.73 | $6.79 | $6.70 | $6.76 | $6.76 | 5,157,030 |
| 2023-01-12 | $6.71 | $6.80 | $6.67 | $6.71 | $6.71 | 6,755,400 |
| 2023-01-11 | $7.02 | $7.06 | $6.76 | $6.77 | $6.77 | 11,763,340 |
| 2023-01-10 | $7.06 | $7.15 | $6.89 | $7.07 | $7.07 | 13,141,060 |
| 2023-01-09 | $7.01 | $7.07 | $6.96 | $7.05 | $7.05 | 6,793,200 |
| 2023-01-06 | $7.30 | $7.31 | $7.03 | $7.03 | $7.03 | 17,364,070 |
| 2023-01-05 | $7.45 | $7.45 | $7.21 | $7.32 | $7.32 | 15,806,500 |
| 2023-01-04 | $7.45 | $7.52 | $7.31 | $7.45 | $7.45 | 18,465,300 |
| 2023-01-03 | $7.70 | $7.75 | $7.40 | $7.50 | $7.50 | 34,257,430 |
| 2023-01-02 | $7.80 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
| 2022-12-30 | $7.25 | $7.98 | $7.25 | $7.80 | $7.80 | 47,647,550 |
| 2022-12-29 | $7.30 | $7.46 | $7.05 | $7.31 | $7.31 | 21,097,790 |
| 2022-12-28 | $7.20 | $7.40 | $7.09 | $7.35 | $7.35 | 18,403,910 |
| 2022-12-27 | $7.15 | $7.29 | $7.03 | $7.26 | $7.26 | 19,532,620 |
| 2022-12-26 | $6.80 | $7.08 | $6.75 | $7.01 | $7.01 | 10,188,390 |
| 2022-12-23 | $6.89 | $7.04 | $6.75 | $6.81 | $6.81 | 11,053,850 |
| 2022-12-22 | $7.12 | $7.24 | $6.94 | $6.97 | $6.97 | 15,567,310 |
| 2022-12-21 | $6.90 | $7.20 | $6.80 | $7.13 | $7.13 | 16,633,860 |
| 2022-12-20 | $6.97 | $7.00 | $6.60 | $6.85 | $6.85 | 9,057,500 |
| 2022-12-19 | $7.08 | $7.16 | $6.89 | $6.95 | $6.95 | 8,502,780 |
| 2022-12-16 | $7.12 | $7.19 | $7.02 | $7.14 | $7.14 | 11,124,370 |
| 2022-12-15 | $7.30 | $7.43 | $7.11 | $7.14 | $7.14 | 18,377,470 |
| 2022-12-14 | $7.06 | $7.62 | $7.06 | $7.39 | $7.39 | 31,186,650 |
| 2022-12-13 | $6.99 | $7.24 | $6.98 | $7.15 | $7.15 | 16,478,010 |
| 2022-12-12 | $7.02 | $7.10 | $6.93 | $6.97 | $6.97 | 10,057,520 |
| 2022-12-09 | $7.18 | $7.20 | $6.99 | $7.06 | $7.06 | 16,643,800 |
| 2022-12-08 | $7.05 | $7.37 | $7.04 | $7.25 | $7.25 | 29,028,240 |
| 2022-12-07 | $7.05 | $7.22 | $7.01 | $7.11 | $7.11 | 20,455,010 |
| 2022-12-06 | $6.85 | $7.37 | $6.83 | $7.13 | $7.13 | 25,836,400 |
| 2022-12-05 | $6.90 | $7.00 | $6.84 | $6.91 | $6.91 | 11,883,600 |
| 2022-12-01 | $7.10 | $7.17 | $6.90 | $6.92 | $6.92 | 25,614,500 |
| 2022-11-30 | $6.69 | $7.17 | $6.56 | $6.89 | $6.89 | 28,994,510 |
| 2022-11-29 | $6.32 | $6.78 | $6.32 | $6.68 | $6.68 | 16,457,260 |
| 2022-11-28 | $6.27 | $6.36 | $6.22 | $6.36 | $6.36 | 3,818,060 |
| 2022-11-25 | $6.25 | $6.30 | $6.21 | $6.29 | $6.29 | 2,640,820 |
| 2022-11-24 | $6.22 | $6.32 | $6.20 | $6.23 | $6.23 | 2,408,600 |
| 2022-11-23 | $6.25 | $6.27 | $6.16 | $6.19 | $6.19 | 2,845,210 |
| 2022-11-22 | $6.29 | $6.32 | $6.21 | $6.24 | $6.24 | 2,694,500 |
| 2022-11-21 | $6.33 | $6.33 | $6.20 | $6.27 | $6.27 | 3,849,100 |
| 2022-11-18 | $6.39 | $6.43 | $6.35 | $6.35 | $6.35 | 4,345,610 |
| 2022-11-17 | $6.34 | $6.41 | $6.28 | $6.40 | $6.40 | 4,611,700 |
| 2022-11-16 | $6.31 | $6.37 | $6.27 | $6.32 | $6.32 | 4,443,910 |
| 2022-11-15 | $6.23 | $6.33 | $6.23 | $6.30 | $6.30 | 4,002,800 |
| 2022-11-14 | $6.37 | $6.39 | $6.24 | $6.27 | $6.27 | 3,501,200 |
| 2022-11-11 | $6.28 | $6.38 | $6.24 | $6.33 | $6.33 | 6,402,160 |
| 2022-11-10 | $6.18 | $6.25 | $6.14 | $6.23 | $6.23 | 3,275,030 |
| 2022-11-09 | $6.20 | $6.24 | $6.17 | $6.18 | $6.18 | 2,168,090 |
| 2022-11-08 | $6.25 | $6.25 | $6.18 | $6.21 | $6.21 | 3,346,400 |
| 2022-11-07 | $6.13 | $6.22 | $6.11 | $6.19 | $6.19 | 5,385,940 |
| 2022-11-04 | $6.09 | $6.34 | $6.03 | $6.19 | $6.19 | 7,727,260 |
| 2022-11-03 | $6.00 | $6.16 | $5.97 | $6.10 | $6.10 | 4,078,930 |
| 2022-11-02 | $5.96 | $6.07 | $5.93 | $6.05 | $6.05 | 3,548,940 |
| 2022-11-01 | $5.84 | $5.97 | $5.84 | $5.97 | $5.97 | 2,945,400 |
| 2022-10-31 | $5.73 | $5.85 | $5.70 | $5.83 | $5.83 | 2,378,700 |
| 2022-10-28 | $5.88 | $5.88 | $5.72 | $5.73 | $5.73 | 3,309,920 |
| 2022-10-27 | $5.88 | $5.93 | $5.85 | $5.91 | $5.91 | 3,203,550 |
| 2022-10-26 | $5.84 | $5.92 | $5.83 | $5.88 | $5.88 | 2,687,800 |
| 2022-10-25 | $5.79 | $5.88 | $5.74 | $5.83 | $5.83 | 2,371,600 |
| 2022-10-24 | $6.02 | $6.02 | $5.76 | $5.82 | $5.82 | 3,889,400 |
| 2022-10-21 | $5.95 | $6.08 | $5.92 | $5.95 | $5.95 | 3,461,300 |
| 2022-10-20 | $5.99 | $6.04 | $5.93 | $5.95 | $5.95 | 2,548,600 |
| 2022-10-19 | $6.09 | $6.10 | $5.98 | $5.99 | $5.99 | 3,284,000 |
| 2022-10-18 | $6.14 | $6.16 | $6.06 | $6.09 | $6.09 | 3,172,400 |
| 2022-10-17 | $6.01 | $6.15 | $5.98 | $6.12 | $6.12 | 3,728,570 |
| 2022-10-14 | $5.98 | $6.06 | $5.94 | $6.03 | $6.03 | 4,220,630 |
| 2022-10-13 | $5.92 | $5.98 | $5.87 | $5.92 | $5.92 | 3,108,800 |
| 2022-10-12 | $5.84 | $5.95 | $5.72 | $5.93 | $5.93 | 4,233,800 |
| 2022-10-11 | $6.05 | $6.06 | $5.79 | $5.88 | $5.88 | 4,972,800 |
| 2022-10-10 | $6.25 | $6.32 | $6.00 | $6.05 | $6.05 | 4,646,980 |
| 2022-09-30 | $6.05 | $6.44 | $5.98 | $6.28 | $6.28 | 10,080,640 |
| 2022-09-29 | $6.33 | $6.40 | $6.07 | $6.08 | $6.08 | 6,422,440 |
| 2022-09-28 | $6.40 | $6.48 | $6.25 | $6.27 | $6.27 | 7,075,760 |
| 2022-09-27 | $6.22 | $6.54 | $6.06 | $6.48 | $6.48 | 12,071,220 |
| 2022-09-26 | $6.59 | $6.59 | $6.17 | $6.19 | $6.19 | 12,161,790 |
| 2022-09-23 | $6.85 | $6.93 | $6.60 | $6.61 | $6.61 | 9,432,860 |
| 2022-09-22 | $6.94 | $7.00 | $6.75 | $6.80 | $6.80 | 10,380,900 |
| 2022-09-21 | $7.00 | $7.15 | $6.94 | $6.98 | $6.98 | 11,974,840 |
| 2022-09-20 | $6.85 | $7.18 | $6.82 | $7.10 | $7.10 | 17,977,410 |
| 2022-09-19 | $6.72 | $7.00 | $6.55 | $6.90 | $6.90 | 13,601,970 |
| 2022-09-16 | $7.00 | $7.05 | $6.75 | $6.75 | $6.75 | 17,110,300 |
| 2022-09-15 | $7.03 | $7.37 | $6.91 | $7.12 | $7.12 | 25,194,920 |
| 2022-09-14 | $6.75 | $7.40 | $6.72 | $7.15 | $7.15 | 26,349,830 |
| 2022-09-13 | $6.76 | $6.90 | $6.72 | $6.85 | $6.85 | 9,706,210 |
| 2022-09-12 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 0 |
| 2022-09-09 | $6.55 | $6.86 | $6.55 | $6.76 | $6.76 | 15,680,660 |
| 2022-09-08 | $6.63 | $6.67 | $6.52 | $6.59 | $6.59 | 5,965,600 |
| 2022-09-07 | $6.65 | $6.65 | $6.54 | $6.57 | $6.57 | 4,597,600 |
| 2022-09-06 | $6.56 | $6.64 | $6.52 | $6.61 | $6.61 | 5,388,310 |
| 2022-09-05 | $6.49 | $6.57 | $6.45 | $6.57 | $6.57 | 4,132,310 |
| 2022-09-02 | $6.42 | $6.52 | $6.40 | $6.46 | $6.46 | 4,054,310 |
| 2022-09-01 | $6.35 | $6.51 | $6.35 | $6.42 | $6.42 | 5,581,450 |
| 2022-08-31 | $6.48 | $6.48 | $6.34 | $6.35 | $6.35 | 4,770,930 |
| 2022-08-30 | $6.43 | $6.51 | $6.41 | $6.49 | $6.49 | 2,599,280 |
| 2022-08-29 | $6.40 | $6.44 | $6.36 | $6.43 | $6.43 | 3,685,350 |
| 2022-08-26 | $6.51 | $6.55 | $6.46 | $6.47 | $6.47 | 3,891,460 |
| 2022-08-25 | $6.50 | $6.54 | $6.43 | $6.51 | $6.51 | 4,043,160 |
| 2022-08-24 | $6.55 | $6.61 | $6.46 | $6.49 | $6.49 | 5,611,420 |
| 2022-08-23 | $6.57 | $6.58 | $6.52 | $6.54 | $6.54 | 2,197,950 |
| 2022-08-22 | $6.52 | $6.57 | $6.46 | $6.56 | $6.56 | 3,374,120 |
| 2022-08-19 | $6.51 | $6.58 | $6.50 | $6.50 | $6.50 | 3,779,500 |
| 2022-08-18 | $6.64 | $6.64 | $6.50 | $6.51 | $6.51 | 4,508,700 |
| 2022-08-17 | $6.65 | $6.69 | $6.61 | $6.68 | $6.60 | 4,116,600 |
| 2022-08-16 | $6.59 | $6.63 | $6.59 | $6.63 | $6.55 | 3,184,550 |
| 2022-08-15 | $6.64 | $6.64 | $6.56 | $6.59 | $6.51 | 3,178,960 |
| 2022-08-12 | $6.58 | $6.66 | $6.55 | $6.64 | $6.56 | 3,575,800 |
| 2022-08-11 | $6.47 | $6.60 | $6.47 | $6.58 | $6.50 | 4,284,770 |
| 2022-08-10 | $6.54 | $6.55 | $6.45 | $6.47 | $6.39 | 4,785,550 |
| 2022-08-09 | $6.61 | $6.61 | $6.56 | $6.56 | $6.48 | 2,608,690 |
| 2022-08-08 | $6.56 | $6.62 | $6.53 | $6.61 | $6.53 | 3,095,960 |
| 2022-08-05 | $6.53 | $6.59 | $6.47 | $6.59 | $6.51 | 3,443,120 |
| 2022-08-04 | $6.50 | $6.55 | $6.38 | $6.54 | $6.46 | 4,405,560 |
| 2022-08-03 | $6.56 | $6.68 | $6.44 | $6.48 | $6.40 | 5,074,200 |
| 2022-08-02 | $6.92 | $6.92 | $6.53 | $6.57 | $6.49 | 8,789,040 |
| 2022-08-01 | $6.90 | $6.96 | $6.86 | $6.92 | $6.84 | 4,890,720 |
| 2022-07-29 | $6.95 | $7.02 | $6.87 | $6.94 | $6.86 | 5,824,500 |
| 2022-07-28 | $6.96 | $6.99 | $6.90 | $6.95 | $6.87 | 5,476,500 |
| 2022-07-27 | $7.09 | $7.09 | $6.91 | $6.95 | $6.87 | 6,592,250 |
| 2022-07-26 | $6.98 | $7.17 | $6.98 | $7.08 | $6.99 | 9,402,420 |
| 2022-07-25 | $6.76 | $7.23 | $6.72 | $7.04 | $6.95 | 15,657,760 |
| 2022-07-22 | $6.85 | $6.86 | $6.72 | $6.76 | $6.68 | 5,770,300 |
| 2022-07-21 | $6.75 | $6.96 | $6.73 | $6.82 | $6.74 | 11,246,920 |
| 2022-07-20 | $6.78 | $6.78 | $6.71 | $6.75 | $6.67 | 3,896,040 |
| 2022-07-19 | $6.79 | $6.81 | $6.67 | $6.76 | $6.68 | 4,832,110 |
| 2022-07-18 | $6.56 | $6.73 | $6.56 | $6.72 | $6.64 | 6,930,000 |
| 2022-07-15 | $6.76 | $6.78 | $6.50 | $6.51 | $6.43 | 8,526,700 |
| 2022-07-14 | $6.91 | $6.91 | $6.74 | $6.76 | $6.68 | 7,214,570 |
| 2022-07-13 | $6.95 | $6.98 | $6.90 | $6.92 | $6.84 | 6,329,610 |
| 2022-07-12 | $6.90 | $7.03 | $6.86 | $6.97 | $6.89 | 7,962,210 |
| 2022-07-11 | $6.80 | $6.96 | $6.62 | $6.95 | $6.87 | 10,483,870 |
| 2022-07-08 | $6.81 | $6.84 | $6.78 | $6.80 | $6.80 | 4,804,160 |
| 2022-07-07 | $6.79 | $6.84 | $6.77 | $6.80 | $6.80 | 5,260,500 |
| 2022-07-06 | $7.00 | $7.03 | $6.75 | $6.78 | $6.78 | 9,152,720 |
| 2022-07-05 | $7.04 | $7.09 | $6.92 | $6.99 | $6.99 | 8,040,520 |
| 2022-07-04 | $7.16 | $7.20 | $7.01 | $7.04 | $7.04 | 11,327,980 |
| 2022-07-01 | $7.30 | $7.33 | $7.20 | $7.21 | $7.21 | 11,513,310 |
| 2022-06-30 | $7.13 | $7.49 | $7.12 | $7.37 | $7.37 | 23,998,660 |
| 2022-06-29 | $7.35 | $7.38 | $7.13 | $7.13 | $7.13 | 12,759,960 |
| 2022-06-28 | $7.35 | $7.35 | $7.24 | $7.35 | $7.35 | 13,318,230 |
| 2022-06-27 | $7.15 | $7.34 | $7.10 | $7.32 | $7.32 | 22,263,190 |
| 2022-06-24 | $7.01 | $7.13 | $6.96 | $7.11 | $7.11 | 12,554,400 |
| 2022-06-23 | $6.97 | $7.03 | $6.85 | $7.02 | $7.02 | 10,557,720 |
| 2022-06-22 | $7.05 | $7.09 | $6.91 | $6.92 | $6.92 | 9,832,900 |
| 2022-06-21 | $7.13 | $7.15 | $6.95 | $7.07 | $7.07 | 11,874,800 |
| 2022-06-20 | $7.10 | $7.19 | $7.08 | $7.11 | $7.11 | 9,163,960 |
| 2022-06-17 | $7.22 | $7.22 | $7.02 | $7.10 | $7.10 | 14,308,150 |
| 2022-06-16 | $7.26 | $7.31 | $7.18 | $7.24 | $7.24 | 13,296,210 |
| 2022-06-15 | $7.35 | $7.39 | $7.25 | $7.25 | $7.25 | 18,253,810 |
| 2022-06-14 | $7.30 | $7.43 | $7.14 | $7.33 | $7.33 | 15,289,910 |
| 2022-06-13 | $7.46 | $7.49 | $7.21 | $7.43 | $7.43 | 17,660,750 |
| 2022-06-10 | $7.54 | $7.62 | $7.48 | $7.49 | $7.49 | 15,440,240 |
| 2022-06-09 | $7.89 | $7.89 | $7.53 | $7.55 | $7.55 | 18,828,130 |
| 2022-06-08 | $8.01 | $8.01 | $7.71 | $7.90 | $7.90 | 20,191,190 |
| 2022-06-07 | $8.13 | $8.20 | $7.86 | $8.01 | $8.01 | 22,411,050 |
| 2022-06-06 | $7.99 | $8.22 | $7.91 | $8.20 | $8.20 | 21,012,950 |
| 2022-06-02 | $8.31 | $8.33 | $8.02 | $8.06 | $8.06 | 31,682,990 |
| 2022-06-01 | $8.80 | $8.82 | $8.33 | $8.50 | $8.50 | 44,589,110 |
| 2022-05-31 | $9.07 | $9.30 | $8.77 | $8.99 | $8.99 | 46,279,950 |
| 2022-05-30 | $9.05 | $9.58 | $8.76 | $9.20 | $9.20 | 67,791,060 |
| 2022-05-27 | $8.44 | $8.73 | $8.10 | $8.73 | $8.73 | 51,718,780 |
| 2022-05-26 | $8.20 | $8.47 | $8.07 | $8.32 | $8.32 | 35,274,870 |
| 2022-05-25 | $7.83 | $8.46 | $7.81 | $8.24 | $8.24 | 39,059,020 |
| 2022-05-24 | $8.52 | $8.80 | $7.80 | $7.87 | $7.87 | 41,599,910 |
| 2022-05-23 | $8.40 | $8.67 | $8.20 | $8.49 | $8.49 | 41,458,440 |
| 2022-05-20 | $8.65 | $8.67 | $8.30 | $8.31 | $8.31 | 42,917,320 |
| 2022-05-19 | $9.01 | $9.13 | $8.36 | $8.66 | $8.66 | 57,523,410 |
| 2022-05-18 | $8.43 | $9.46 | $8.43 | $8.91 | $8.91 | 57,520,380 |
| 2022-05-17 | $9.45 | $9.88 | $9.09 | $9.09 | $9.09 | 73,131,480 |
| 2022-05-16 | $9.25 | $10.45 | $8.61 | $10.10 | $10.10 | 109,043,680 |
| 2022-05-13 | $10.90 | $10.90 | $9.31 | $9.50 | $9.50 | 121,487,520 |
| 2022-05-12 | $9.01 | $9.91 | $8.90 | $9.91 | $9.91 | 69,374,700 |
| 2022-05-11 | $8.60 | $9.80 | $8.30 | $9.01 | $9.01 | 86,254,270 |
| 2022-05-10 | $8.38 | $9.50 | $8.33 | $8.92 | $8.92 | 87,249,980 |
| 2022-05-09 | $7.59 | $8.64 | $7.55 | $8.64 | $8.64 | 68,404,300 |
| 2022-05-06 | $7.50 | $8.55 | $7.49 | $7.85 | $7.85 | 59,102,270 |
| 2022-05-05 | $8.27 | $8.87 | $8.23 | $8.32 | $8.32 | 69,478,590 |
| 2022-05-04 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-05-03 | $8.06 | $8.06 | $8.06 | $8.06 | $8.06 | 0 |
| 2022-04-29 | $7.20 | $8.06 | $7.05 | $8.06 | $8.06 | 21,171,090 |
| 2022-04-28 | $7.02 | $7.64 | $6.80 | $7.33 | $7.33 | 34,553,400 |
| 2022-04-27 | $6.63 | $7.17 | $6.60 | $7.11 | $7.11 | 26,424,900 |
| 2022-04-26 | $6.71 | $7.19 | $6.71 | $6.90 | $6.90 | 29,331,110 |
| 2022-04-25 | $6.95 | $7.42 | $6.62 | $6.62 | $6.62 | 24,158,250 |
| 2022-04-22 | $6.80 | $7.45 | $6.68 | $7.35 | $7.35 | 35,860,010 |
| 2022-04-21 | $7.80 | $7.86 | $7.09 | $7.09 | $7.09 | 27,986,380 |
| 2022-04-20 | $7.56 | $8.06 | $7.50 | $7.88 | $7.88 | 36,342,170 |
| 2022-04-19 | $7.70 | $7.78 | $7.40 | $7.56 | $7.56 | 26,857,970 |
| 2022-04-18 | $7.44 | $7.87 | $7.44 | $7.67 | $7.67 | 34,647,550 |
| 2022-04-15 | $7.90 | $8.23 | $7.31 | $7.41 | $7.41 | 46,627,400 |
| 2022-04-14 | $7.91 | $8.47 | $7.61 | $7.86 | $7.86 | 53,564,740 |
| 2022-04-13 | $8.60 | $9.08 | $8.10 | $8.13 | $8.13 | 78,697,480 |
| 2022-04-12 | $7.43 | $8.25 | $7.41 | $8.25 | $8.25 | 45,054,550 |
| 2022-04-11 | $7.41 | $8.06 | $7.33 | $7.50 | $7.50 | 32,915,360 |
| 2022-04-08 | $7.26 | $7.41 | $7.12 | $7.36 | $7.36 | 10,370,230 |
| 2022-04-07 | $7.40 | $7.41 | $7.18 | $7.30 | $7.30 | 11,625,030 |
| 2022-04-06 | $7.13 | $7.46 | $7.13 | $7.43 | $7.43 | 13,345,600 |
| 2022-04-05 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2022-04-04 | $7.13 | $7.13 | $7.13 | $7.13 | $7.13 | 0 |
| 2022-04-01 | $7.13 | $7.36 | $7.09 | $7.13 | $7.13 | 9,253,300 |
| 2022-03-31 | $7.02 | $7.21 | $7.02 | $7.12 | $7.12 | 9,623,220 |
| 2022-03-30 | $7.10 | $7.16 | $6.91 | $7.05 | $7.05 | 7,783,100 |
| 2022-03-29 | $7.17 | $7.24 | $7.00 | $7.10 | $7.10 | 8,244,130 |
| 2022-03-28 | $7.02 | $7.21 | $6.90 | $7.15 | $7.15 | 8,441,450 |
| 2022-03-25 | $6.98 | $7.18 | $6.92 | $7.02 | $7.02 | 5,636,200 |
| 2022-03-24 | $6.92 | $7.12 | $6.88 | $6.98 | $6.98 | 8,265,910 |
| 2022-03-23 | $7.19 | $7.25 | $6.94 | $6.95 | $6.95 | 9,943,470 |
| 2022-03-22 | $6.78 | $7.24 | $6.78 | $7.19 | $7.19 | 15,967,630 |
| 2022-03-21 | $6.84 | $6.84 | $6.70 | $6.83 | $6.83 | 5,327,290 |
| 2022-03-18 | $6.72 | $6.90 | $6.66 | $6.79 | $6.79 | 7,701,510 |
| 2022-03-17 | $6.58 | $6.85 | $6.55 | $6.65 | $6.65 | 8,035,030 |
| 2022-03-16 | $6.25 | $6.49 | $6.16 | $6.49 | $6.49 | 4,714,650 |
| 2022-03-15 | $6.50 | $6.54 | $6.20 | $6.24 | $6.24 | 5,687,000 |
| 2022-03-14 | $6.70 | $6.76 | $6.54 | $6.54 | $6.54 | 3,838,200 |
| 2022-03-11 | $6.60 | $6.73 | $6.45 | $6.73 | $6.73 | 5,169,980 |
| 2022-03-10 | $6.53 | $6.64 | $6.44 | $6.61 | $6.61 | 5,496,660 |
| 2022-03-09 | $6.47 | $6.55 | $6.10 | $6.48 | $6.48 | 5,238,050 |
| 2022-03-08 | $6.64 | $6.65 | $6.37 | $6.48 | $6.48 | 4,240,080 |
| 2022-03-07 | $6.68 | $6.75 | $6.58 | $6.64 | $6.64 | 3,934,110 |
| 2022-03-04 | $6.70 | $6.80 | $6.64 | $6.70 | $6.70 | 4,275,890 |
| 2022-03-03 | $6.67 | $6.76 | $6.64 | $6.74 | $6.74 | 4,809,350 |
| 2022-03-02 | $6.55 | $6.67 | $6.55 | $6.67 | $6.67 | 4,308,730 |
| 2022-03-01 | $6.51 | $6.63 | $6.50 | $6.60 | $6.60 | 4,205,280 |
| 2022-02-28 | $6.50 | $6.55 | $6.48 | $6.51 | $6.51 | 2,895,600 |
| 2022-02-25 | $6.54 | $6.56 | $6.48 | $6.55 | $6.55 | 4,040,360 |
| 2022-02-24 | $6.63 | $6.65 | $6.36 | $6.45 | $6.45 | 6,836,300 |
| 2022-02-23 | $6.48 | $6.63 | $6.42 | $6.62 | $6.62 | 6,332,410 |
| 2022-02-22 | $6.49 | $6.55 | $6.44 | $6.48 | $6.48 | 3,124,900 |
| 2022-02-21 | $6.39 | $6.54 | $6.35 | $6.54 | $6.54 | 4,476,500 |
| 2022-02-18 | $6.43 | $6.45 | $6.32 | $6.45 | $6.45 | 2,132,530 |
| 2022-02-17 | $6.51 | $6.54 | $6.38 | $6.40 | $6.40 | 3,607,170 |
| 2022-02-16 | $6.41 | $6.52 | $6.40 | $6.52 | $6.52 | 3,534,240 |
| 2022-02-15 | $6.48 | $6.51 | $6.32 | $6.38 | $6.38 | 4,041,800 |
| 2022-02-14 | $6.35 | $6.52 | $6.35 | $6.50 | $6.50 | 4,456,170 |
| 2022-02-11 | $6.45 | $6.45 | $6.36 | $6.38 | $6.38 | 2,074,500 |
| 2022-02-10 | $6.39 | $6.45 | $6.36 | $6.45 | $6.45 | 2,381,210 |
| 2022-02-09 | $6.40 | $6.43 | $6.34 | $6.40 | $6.40 | 3,144,800 |
| 2022-02-08 | $6.27 | $6.40 | $6.24 | $6.40 | $6.40 | 3,614,700 |
| 2022-02-07 | $6.16 | $6.28 | $6.16 | $6.26 | $6.26 | 2,698,560 |
| 2022-02-04 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-02-03 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-02-02 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-02-01 | $6.15 | $6.15 | $6.15 | $6.15 | $6.15 | 0 |
| 2022-01-28 | $6.02 | $6.16 | $6.02 | $6.15 | $6.15 | 2,318,080 |
| 2022-01-27 | $6.08 | $6.15 | $6.02 | $6.02 | $6.02 | 2,710,400 |
| 2022-01-26 | $6.05 | $6.15 | $6.01 | $6.10 | $6.10 | 2,483,000 |
| 2022-01-25 | $6.27 | $6.30 | $6.02 | $6.04 | $6.04 | 3,071,100 |
| 2022-01-24 | $6.40 | $6.42 | $6.24 | $6.27 | $6.27 | 2,421,010 |
| 2022-01-21 | $6.48 | $6.51 | $6.38 | $6.43 | $6.43 | 2,544,600 |
| 2022-01-20 | $6.59 | $6.67 | $6.40 | $6.48 | $6.48 | 3,375,400 |
| 2022-01-19 | $6.55 | $6.61 | $6.51 | $6.60 | $6.60 | 2,753,800 |
| 2022-01-18 | $6.65 | $6.76 | $6.49 | $6.55 | $6.55 | 5,710,870 |
| 2022-01-17 | $6.60 | $6.73 | $6.56 | $6.69 | $6.69 | 3,223,700 |
| 2022-01-14 | $6.73 | $6.76 | $6.60 | $6.60 | $6.60 | 4,971,830 |
| 2022-01-13 | $6.79 | $6.87 | $6.70 | $6.74 | $6.74 | 5,777,460 |
| 2022-01-12 | $6.71 | $6.82 | $6.71 | $6.81 | $6.81 | 4,364,600 |
| 2022-01-11 | $6.66 | $6.78 | $6.66 | $6.71 | $6.71 | 3,571,100 |
| 2022-01-10 | $6.64 | $6.73 | $6.59 | $6.70 | $6.70 | 3,760,200 |
| 2022-01-07 | $6.70 | $6.76 | $6.61 | $6.65 | $6.65 | 4,126,690 |
| 2022-01-06 | $6.68 | $6.72 | $6.62 | $6.67 | $6.67 | 4,377,390 |
| 2022-01-05 | $6.70 | $6.72 | $6.60 | $6.64 | $6.64 | 4,698,300 |
| 2022-01-04 | $6.59 | $6.76 | $6.54 | $6.70 | $6.70 | 8,851,870 |
| 2022-01-03 | $6.55 | $6.55 | $6.55 | $6.55 | $6.55 | 0 |
| 2021-12-31 | $6.44 | $6.57 | $6.36 | $6.55 | $6.55 | 6,369,270 |
| 2021-12-30 | $6.36 | $6.40 | $6.32 | $6.36 | $6.36 | 3,419,710 |
| 2021-12-29 | $6.39 | $6.40 | $6.33 | $6.36 | $6.36 | 2,404,170 |
| 2021-12-28 | $6.38 | $6.39 | $6.31 | $6.38 | $6.38 | 2,716,410 |
| 2021-12-27 | $6.35 | $6.39 | $6.28 | $6.38 | $6.38 | 3,785,600 |
| 2021-12-24 | $6.36 | $6.40 | $6.22 | $6.36 | $6.36 | 5,483,980 |
| 2021-12-23 | $6.45 | $6.49 | $6.27 | $6.36 | $6.36 | 6,634,650 |
| 2021-12-22 | $6.55 | $6.63 | $6.42 | $6.48 | $6.48 | 10,351,900 |
| 2021-12-21 | $6.41 | $6.57 | $6.38 | $6.56 | $6.56 | 6,278,010 |
| 2021-12-20 | $6.34 | $6.49 | $6.26 | $6.41 | $6.41 | 5,768,610 |
| 2021-12-17 | $6.30 | $6.45 | $6.29 | $6.36 | $6.36 | 4,503,820 |
| 2021-12-16 | $6.29 | $6.43 | $6.25 | $6.35 | $6.35 | 9,518,380 |
| 2021-12-15 | $6.23 | $6.52 | $6.12 | $6.28 | $6.28 | 9,897,650 |
| 2021-12-14 | $6.00 | $6.26 | $5.96 | $6.26 | $6.26 | 10,647,090 |
| 2021-12-13 | $5.88 | $6.16 | $5.88 | $6.05 | $6.05 | 7,307,430 |
| 2021-12-07 | $5.96 | $5.97 | $5.84 | $5.86 | $5.86 | 2,688,880 |
| 2021-12-06 | $5.94 | $5.98 | $5.89 | $5.96 | $5.96 | 2,058,600 |
| 2021-12-03 | $5.93 | $5.93 | $5.93 | $5.93 | $5.93 | 1,337,830 |
| 2021-12-02 | $5.90 | $5.90 | $5.90 | $5.90 | $5.90 | 1,674,570 |
| 2021-12-01 | $5.85 | $5.94 | $5.84 | $5.94 | $5.94 | 1,845,100 |
| 2021-11-30 | $5.77 | $5.90 | $5.77 | $5.88 | $5.88 | 1,964,630 |
| 2021-11-29 | $5.81 | $5.87 | $5.80 | $5.81 | $5.81 | 1,874,750 |
| 2021-11-26 | $5.95 | $6.00 | $5.85 | $5.87 | $5.87 | 2,652,900 |
| 2021-11-25 | $6.04 | $6.10 | $5.95 | $5.97 | $5.97 | 3,508,820 |
| 2021-11-24 | $5.92 | $6.12 | $5.88 | $6.04 | $6.04 | 5,402,220 |
| 2021-11-23 | $5.92 | $5.93 | $5.86 | $5.90 | $5.90 | 1,395,970 |
| 2021-11-22 | $5.92 | $5.94 | $5.86 | $5.88 | $5.88 | 1,654,230 |
| 2021-11-19 | $5.86 | $5.98 | $5.85 | $5.92 | $5.92 | 1,861,030 |
| 2021-11-18 | $5.92 | $5.95 | $5.87 | $5.88 | $5.88 | 1,522,900 |
| 2021-11-17 | $5.85 | $5.93 | $5.85 | $5.90 | $5.90 | 1,805,300 |
| 2021-11-16 | $5.84 | $5.88 | $5.82 | $5.88 | $5.88 | 1,859,990 |
| 2021-11-15 | $5.85 | $5.85 | $5.78 | $5.83 | $5.83 | 1,854,690 |
| 2021-11-12 | $5.82 | $5.86 | $5.78 | $5.84 | $5.84 | 1,212,440 |
| 2021-11-11 | $5.91 | $5.91 | $5.80 | $5.82 | $5.82 | 1,933,540 |
| 2021-11-10 | $5.85 | $5.87 | $5.77 | $5.87 | $5.87 | 1,611,240 |
| 2021-11-09 | $5.82 | $5.84 | $5.76 | $5.80 | $5.80 | 1,381,830 |
| 2021-11-08 | $5.74 | $5.84 | $5.69 | $5.83 | $5.83 | 1,540,070 |
| 2021-11-05 | $5.78 | $5.78 | $5.78 | $5.78 | $5.78 | 1,388,440 |
| 2021-11-04 | $5.75 | $5.80 | $5.68 | $5.78 | $5.78 | 1,901,820 |
| 2021-11-03 | $5.82 | $5.83 | $5.68 | $5.74 | $5.74 | 2,293,600 |
| 2021-11-02 | $5.85 | $5.95 | $5.79 | $5.82 | $5.82 | 1,892,770 |
| 2021-11-01 | $5.85 | $5.85 | $5.73 | $5.85 | $5.85 | 2,412,850 |
| 2021-10-29 | $5.70 | $5.88 | $5.67 | $5.85 | $5.85 | 3,867,110 |
| 2021-10-28 | $5.57 | $5.71 | $5.54 | $5.70 | $5.70 | 2,739,220 |
| 2021-10-27 | $5.66 | $5.66 | $5.53 | $5.54 | $5.54 | 1,733,000 |
| 2021-10-26 | $5.60 | $5.68 | $5.58 | $5.67 | $5.67 | 1,769,180 |
| 2021-10-25 | $5.71 | $5.71 | $5.59 | $5.62 | $5.62 | 1,678,230 |
| 2021-10-22 | $5.70 | $5.74 | $5.68 | $5.70 | $5.70 | 836,400 |
| 2021-10-21 | $5.75 | $5.76 | $5.68 | $5.70 | $5.70 | 1,422,000 |
| 2021-10-20 | $5.80 | $5.80 | $5.71 | $5.76 | $5.76 | 1,468,400 |
| 2021-10-19 | $5.86 | $6.02 | $5.77 | $5.79 | $5.79 | 1,983,600 |
| 2021-10-18 | $5.86 | $5.87 | $5.77 | $5.84 | $5.84 | 1,086,000 |
| 2021-10-15 | $5.90 | $5.91 | $5.82 | $5.86 | $5.86 | 1,101,900 |
| 2021-10-14 | $5.89 | $5.91 | $5.84 | $5.87 | $5.87 | 768,300 |
| 2021-10-13 | $5.86 | $5.90 | $5.81 | $5.89 | $5.89 | 991,330 |
| 2021-10-12 | $5.95 | $5.99 | $5.84 | $5.92 | $5.92 | 1,647,800 |
| 2021-10-11 | $5.98 | $6.00 | $5.91 | $5.97 | $5.97 | 1,262,300 |
| 2021-09-30 | $5.80 | $5.84 | $5.76 | $5.83 | $5.83 | 1,034,620 |
| 2021-09-29 | $5.87 | $5.93 | $5.77 | $5.77 | $5.77 | 1,772,600 |
| 2021-09-28 | $5.85 | $5.89 | $5.81 | $5.87 | $5.87 | 1,007,500 |
| 2021-09-27 | $5.98 | $6.00 | $5.78 | $5.85 | $5.85 | 2,033,200 |
| 2021-09-24 | $6.14 | $6.14 | $5.98 | $6.00 | $6.00 | 1,442,050 |
| 2021-09-23 | $6.00 | $6.09 | $6.00 | $6.08 | $6.08 | 1,820,620 |
| 2021-09-22 | $5.93 | $6.01 | $5.88 | $6.00 | $6.00 | 1,427,820 |
| 2021-09-21 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2021-09-20 | $5.95 | $5.95 | $5.95 | $5.95 | $5.95 | 0 |
| 2021-09-17 | $5.97 | $5.98 | $5.83 | $5.95 | $5.95 | 2,220,240 |
| 2021-09-16 | $6.09 | $6.14 | $5.92 | $5.92 | $5.92 | 3,874,050 |
| 2021-09-15 | $6.08 | $6.13 | $6.04 | $6.08 | $6.08 | 2,053,210 |
| 2021-09-14 | $6.14 | $6.20 | $6.04 | $6.06 | $6.06 | 2,844,450 |
| 2021-09-13 | $6.18 | $6.18 | $6.08 | $6.15 | $6.15 | 2,403,740 |
| 2021-09-10 | $6.18 | $6.31 | $6.15 | $6.18 | $6.18 | 3,362,900 |
| 2021-09-09 | $6.22 | $6.24 | $6.15 | $6.20 | $6.20 | 2,774,750 |
| 2021-09-08 | $6.19 | $6.22 | $6.14 | $6.22 | $6.22 | 2,643,940 |
| 2021-09-07 | $6.10 | $6.19 | $6.05 | $6.18 | $6.18 | 3,225,310 |
| 2021-09-06 | $6.06 | $6.15 | $6.01 | $6.11 | $6.11 | 2,031,580 |
| 2021-09-03 | $6.11 | $6.18 | $6.03 | $6.07 | $6.07 | 3,087,160 |
| 2021-09-02 | $5.96 | $6.18 | $5.93 | $6.11 | $6.11 | 5,399,750 |
| 2021-09-01 | $5.89 | $5.95 | $5.86 | $5.95 | $5.95 | 2,467,580 |
| 2021-08-31 | $5.83 | $5.93 | $5.83 | $5.90 | $5.90 | 2,614,970 |
| 2021-08-30 | $5.74 | $5.97 | $5.73 | $5.86 | $5.86 | 4,874,090 |
| 2021-08-27 | $5.72 | $5.74 | $5.67 | $5.72 | $5.72 | 1,440,310 |
| 2021-08-26 | $5.70 | $5.75 | $5.65 | $5.72 | $5.72 | 2,066,030 |
| 2021-08-25 | $5.72 | $5.72 | $5.66 | $5.70 | $5.70 | 1,211,910 |
| 2021-08-24 | $5.62 | $5.70 | $5.60 | $5.70 | $5.70 | 1,796,380 |
| 2021-08-23 | $5.55 | $5.70 | $5.55 | $5.62 | $5.62 | 1,400,160 |
| 2021-08-20 | $5.60 | $5.60 | $5.49 | $5.55 | $5.55 | 1,316,350 |
| 2021-08-19 | $5.62 | $5.63 | $5.56 | $5.57 | $5.57 | 950,200 |
| 2021-08-18 | $5.64 | $5.65 | $5.53 | $5.60 | $5.60 | 1,685,150 |
| 2021-08-17 | $5.75 | $5.75 | $5.65 | $5.65 | $5.61 | 1,318,800 |
| 2021-08-16 | $5.72 | $5.76 | $5.67 | $5.75 | $5.71 | 1,461,060 |
| 2021-08-13 | $5.70 | $5.74 | $5.67 | $5.68 | $5.64 | 1,316,150 |
| 2021-08-12 | $5.68 | $5.73 | $5.66 | $5.73 | $5.69 | 1,445,260 |
| 2021-08-11 | $5.67 | $5.70 | $5.64 | $5.67 | $5.63 | 1,188,300 |
| 2021-08-10 | $5.65 | $5.68 | $5.62 | $5.67 | $5.63 | 1,170,200 |
| 2021-08-09 | $5.57 | $5.67 | $5.55 | $5.65 | $5.61 | 1,251,760 |
| 2021-08-06 | $5.68 | $5.69 | $5.53 | $5.57 | $5.53 | 2,684,480 |
| 2021-08-05 | $5.74 | $5.77 | $5.68 | $5.68 | $5.64 | 1,246,550 |
| 2021-08-04 | $5.74 | $5.78 | $5.72 | $5.76 | $5.72 | 1,096,700 |
| 2021-08-03 | $5.78 | $5.83 | $5.74 | $5.76 | $5.72 | 1,576,000 |
| 2021-08-02 | $5.74 | $5.80 | $5.68 | $5.77 | $5.73 | 1,317,730 |
| 2021-07-30 | $5.77 | $5.77 | $5.66 | $5.73 | $5.69 | 1,530,200 |
| 2021-07-29 | $5.75 | $5.80 | $5.75 | $5.76 | $5.72 | 1,072,460 |
| 2021-07-28 | $5.89 | $5.89 | $5.69 | $5.73 | $5.69 | 1,868,830 |
| 2021-07-27 | $5.81 | $5.93 | $5.79 | $5.85 | $5.81 | 2,527,300 |
| 2021-07-26 | $5.98 | $5.99 | $5.77 | $5.80 | $5.76 | 3,061,950 |
| 2021-07-23 | $6.03 | $6.04 | $5.95 | $5.96 | $5.92 | 2,456,320 |
| 2021-07-22 | $6.02 | $6.05 | $5.98 | $6.04 | $6.00 | 1,475,130 |
| 2021-07-21 | $6.01 | $6.04 | $5.97 | $6.01 | $5.97 | 1,358,900 |
| 2021-07-20 | $5.94 | $6.03 | $5.94 | $6.01 | $5.97 | 1,536,600 |
| 2021-07-19 | $6.00 | $6.01 | $5.95 | $5.99 | $5.95 | 1,148,810 |
| 2021-07-16 | $6.03 | $6.06 | $6.00 | $6.02 | $5.98 | 1,261,200 |
| 2021-07-15 | $6.03 | $6.08 | $5.97 | $6.01 | $5.97 | 2,093,620 |
| 2021-07-14 | $6.10 | $6.12 | $6.05 | $6.06 | $6.02 | 1,027,610 |
| 2021-07-13 | $6.10 | $6.10 | $5.95 | $6.10 | $6.06 | 1,687,190 |
| 2021-07-12 | $6.09 | $6.13 | $6.05 | $6.09 | $6.05 | 1,837,300 |
| 2021-07-09 | $6.05 | $6.07 | $5.92 | $6.06 | $6.02 | 1,552,320 |
| 2021-07-08 | $6.08 | $6.10 | $5.98 | $6.03 | $5.99 | 2,624,300 |
| 2021-07-07 | $6.12 | $6.12 | $6.05 | $6.06 | $6.02 | 2,258,500 |
| 2021-07-06 | $6.14 | $6.14 | $6.10 | $6.12 | $6.08 | 941,900 |
| 2021-07-05 | $6.07 | $6.15 | $6.05 | $6.14 | $6.10 | 1,317,600 |
| 2021-07-02 | $6.13 | $6.16 | $6.05 | $6.08 | $6.04 | 1,483,600 |
| 2021-07-01 | $6.21 | $6.22 | $6.11 | $6.13 | $6.09 | 1,546,650 |
| 2021-06-30 | $6.28 | $6.28 | $6.14 | $6.20 | $6.16 | 2,038,650 |
| 2021-06-29 | $6.34 | $6.34 | $6.24 | $6.25 | $6.21 | 1,662,110 |
| 2021-06-28 | $6.35 | $6.37 | $6.30 | $6.34 | $6.30 | 1,112,200 |
| 2021-06-25 | $6.38 | $6.39 | $6.33 | $6.36 | $6.31 | 1,634,530 |
| 2021-06-24 | $6.33 | $6.41 | $6.28 | $6.38 | $6.33 | 1,874,590 |
| 2021-06-23 | $6.35 | $6.37 | $6.31 | $6.33 | $6.29 | 1,377,500 |
| 2021-06-22 | $6.30 | $6.37 | $6.28 | $6.37 | $6.32 | 1,440,370 |
| 2021-06-21 | $6.30 | $6.33 | $6.27 | $6.29 | $6.25 | 1,286,280 |
| 2021-06-18 | $6.36 | $6.36 | $6.26 | $6.30 | $6.26 | 2,019,300 |
| 2021-06-17 | $6.34 | $6.40 | $6.30 | $6.33 | $6.29 | 1,314,300 |
| 2021-06-16 | $6.41 | $6.44 | $6.34 | $6.35 | $6.30 | 1,392,540 |
| 2021-06-15 | $6.50 | $6.58 | $6.41 | $6.42 | $6.37 | 2,589,810 |
| 2021-06-14 | $6.53 | $6.53 | $6.53 | $6.53 | $6.48 | 0 |
| 2021-06-11 | $6.56 | $6.61 | $6.52 | $6.53 | $6.48 | 2,362,000 |
| 2021-06-10 | $6.58 | $6.67 | $6.57 | $6.59 | $6.54 | 2,180,920 |
| 2021-06-09 | $6.61 | $6.66 | $6.53 | $6.62 | $6.57 | 2,151,660 |
| 2021-06-08 | $6.57 | $6.71 | $6.55 | $6.65 | $6.60 | 3,774,600 |
| 2021-06-07 | $6.55 | $6.60 | $6.52 | $6.56 | $6.51 | 2,364,290 |
| 2021-06-04 | $6.72 | $6.74 | $6.55 | $6.60 | $6.55 | 7,030,540 |
| 2021-06-03 | $6.61 | $6.89 | $6.55 | $6.80 | $6.75 | 10,759,830 |
| 2021-06-02 | $6.60 | $6.62 | $6.50 | $6.55 | $6.50 | 2,348,500 |
| 2021-06-01 | $6.54 | $6.63 | $6.54 | $6.61 | $6.56 | 2,366,300 |
| 2021-05-31 | $6.48 | $6.61 | $6.48 | $6.57 | $6.52 | 3,311,060 |
| 2021-05-28 | $6.59 | $6.59 | $6.50 | $6.51 | $6.46 | 2,016,000 |
| 2021-05-27 | $6.55 | $6.61 | $6.54 | $6.56 | $6.51 | 2,094,470 |
| 2021-05-26 | $6.61 | $6.64 | $6.53 | $6.57 | $6.52 | 3,013,670 |
| 2021-05-25 | $6.63 | $6.64 | $6.57 | $6.61 | $6.56 | 1,664,600 |
| 2021-05-24 | $6.53 | $6.66 | $6.52 | $6.64 | $6.59 | 2,109,100 |
| 2021-05-21 | $6.51 | $6.60 | $6.45 | $6.57 | $6.52 | 2,216,200 |
| 2021-05-20 | $6.49 | $6.53 | $6.47 | $6.52 | $6.47 | 1,357,100 |
| 2021-05-19 | $6.51 | $6.57 | $6.46 | $6.54 | $6.49 | 2,022,500 |
| 2021-05-18 | $6.46 | $6.52 | $6.40 | $6.51 | $6.46 | 1,775,100 |
| 2021-05-17 | $6.69 | $6.70 | $6.43 | $6.46 | $6.41 | 4,738,970 |
| 2021-05-14 | $6.66 | $6.76 | $6.63 | $6.73 | $6.68 | 3,440,400 |
| 2021-05-13 | $6.79 | $6.79 | $6.64 | $6.67 | $6.62 | 2,951,500 |
| 2021-05-12 | $6.77 | $6.80 | $6.70 | $6.78 | $6.73 | 2,800,810 |
| 2021-05-11 | $6.72 | $6.81 | $6.65 | $6.78 | $6.73 | 3,639,300 |
| 2021-05-10 | $6.64 | $6.70 | $6.63 | $6.67 | $6.62 | 1,755,790 |
| 2021-05-07 | $6.69 | $6.75 | $6.62 | $6.68 | $6.63 | 2,198,420 |
| 2021-05-06 | $6.72 | $6.81 | $6.63 | $6.72 | $6.67 | 3,481,000 |
| 2021-05-05 | $6.74 | $6.74 | $6.74 | $6.74 | $6.69 | 0 |
| 2021-05-04 | $6.74 | $6.74 | $6.74 | $6.74 | $6.69 | 0 |
| 2021-04-30 | $6.60 | $6.76 | $6.55 | $6.74 | $6.69 | 4,249,180 |
| 2021-04-29 | $6.52 | $6.66 | $6.47 | $6.61 | $6.56 | 2,563,690 |
| 2021-04-28 | $6.47 | $6.53 | $6.43 | $6.49 | $6.44 | 1,207,700 |
| 2021-04-27 | $6.47 | $6.48 | $6.40 | $6.47 | $6.42 | 1,456,920 |
| 2021-04-26 | $6.48 | $6.56 | $6.43 | $6.47 | $6.42 | 1,954,300 |
| 2021-04-23 | $6.56 | $6.58 | $6.41 | $6.48 | $6.43 | 2,267,150 |
| 2021-04-22 | $6.65 | $6.67 | $6.60 | $6.60 | $6.55 | 1,520,300 |
| 2021-04-21 | $6.62 | $6.71 | $6.56 | $6.65 | $6.60 | 2,466,200 |
| 2021-04-20 | $6.61 | $6.85 | $6.59 | $6.66 | $6.61 | 4,287,700 |
| 2021-04-19 | $6.60 | $6.70 | $6.57 | $6.59 | $6.54 | 2,708,740 |
| 2021-04-16 | $6.43 | $6.73 | $6.40 | $6.61 | $6.56 | 4,239,490 |
| 2021-04-15 | $6.48 | $6.63 | $6.45 | $6.47 | $6.42 | 3,750,150 |
| 2021-04-14 | $6.28 | $6.55 | $6.26 | $6.54 | $6.49 | 5,379,500 |
| 2021-04-13 | $6.42 | $6.43 | $6.28 | $6.31 | $6.27 | 2,001,400 |
| 2021-04-12 | $6.38 | $6.44 | $6.34 | $6.43 | $6.38 | 2,099,000 |
| 2021-04-09 | $6.33 | $6.38 | $6.31 | $6.37 | $6.32 | 1,386,900 |
| 2021-04-08 | $6.39 | $6.41 | $6.32 | $6.35 | $6.30 | 1,435,900 |
| 2021-04-07 | $6.36 | $6.42 | $6.35 | $6.40 | $6.35 | 1,050,000 |
| 2021-04-06 | $6.37 | $6.40 | $6.34 | $6.39 | $6.34 | 1,262,000 |
| 2021-04-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.30 | 0 |
| 2021-04-02 | $6.38 | $6.39 | $6.33 | $6.35 | $6.30 | 1,016,600 |
| 2021-04-01 | $6.44 | $6.45 | $6.35 | $6.38 | $6.33 | 959,800 |
| 2021-03-31 | $6.39 | $6.45 | $6.36 | $6.44 | $6.39 | 1,149,000 |
| 2021-03-30 | $6.51 | $6.51 | $6.39 | $6.39 | $6.34 | 1,987,300 |
| 2021-03-29 | $6.63 | $6.65 | $6.47 | $6.50 | $6.45 | 2,827,290 |
| 2021-03-26 | $6.67 | $6.72 | $6.60 | $6.63 | $6.58 | 2,076,600 |
| 2021-03-25 | $6.60 | $6.75 | $6.54 | $6.69 | $6.64 | 2,507,200 |
| 2021-03-24 | $6.59 | $6.68 | $6.50 | $6.58 | $6.53 | 1,923,540 |
| 2021-03-23 | $6.60 | $6.66 | $6.58 | $6.61 | $6.56 | 1,798,400 |
| 2021-03-22 | $6.55 | $6.62 | $6.53 | $6.58 | $6.53 | 2,136,730 |
| 2021-03-19 | $6.68 | $6.77 | $6.54 | $6.58 | $6.53 | 2,693,110 |
| 2021-03-18 | $6.68 | $6.73 | $6.61 | $6.68 | $6.63 | 2,447,300 |
| 2021-03-17 | $6.55 | $6.71 | $6.51 | $6.68 | $6.63 | 3,433,100 |
| 2021-03-16 | $6.54 | $6.58 | $6.49 | $6.53 | $6.48 | 2,428,390 |
| 2021-03-15 | $6.35 | $6.58 | $6.33 | $6.53 | $6.48 | 3,107,170 |
| 2021-03-12 | $6.34 | $6.50 | $6.27 | $6.35 | $6.30 | 1,923,820 |
| 2021-03-11 | $6.31 | $6.34 | $6.20 | $6.33 | $6.29 | 1,147,500 |
| 2021-03-10 | $6.38 | $6.43 | $6.31 | $6.31 | $6.27 | 1,249,200 |
| 2021-03-09 | $6.47 | $6.51 | $6.33 | $6.38 | $6.33 | 2,478,210 |
| 2021-03-08 | $6.54 | $6.55 | $6.45 | $6.47 | $6.42 | 1,785,600 |
| 2021-03-05 | $6.43 | $6.52 | $6.43 | $6.50 | $6.45 | 1,392,010 |
| 2021-03-04 | $6.50 | $6.53 | $6.44 | $6.49 | $6.44 | 1,996,280 |
| 2021-03-03 | $6.39 | $6.58 | $6.32 | $6.51 | $6.46 | 3,395,400 |
| 2021-03-02 | $6.40 | $6.43 | $6.32 | $6.37 | $6.32 | 1,486,700 |
| 2021-03-01 | $6.37 | $6.42 | $6.34 | $6.41 | $6.36 | 1,377,300 |
| 2021-02-26 | $6.30 | $6.39 | $6.26 | $6.36 | $6.31 | 2,333,200 |
| 2021-02-25 | $6.47 | $6.51 | $6.31 | $6.35 | $6.30 | 2,156,570 |
| 2021-02-24 | $6.43 | $6.49 | $6.42 | $6.47 | $6.42 | 1,988,000 |
| 2021-02-23 | $6.42 | $6.53 | $6.36 | $6.46 | $6.41 | 2,484,670 |
| 2021-02-22 | $6.44 | $6.56 | $6.44 | $6.44 | $6.39 | 3,439,000 |
| 2021-02-19 | $6.30 | $6.46 | $6.27 | $6.43 | $6.38 | 2,438,660 |
| 2021-02-18 | $6.20 | $6.38 | $6.20 | $6.30 | $6.26 | 2,208,610 |
| 2021-02-17 | $6.19 | $6.19 | $6.19 | $6.19 | $6.15 | 0 |
| 2021-02-16 | $6.19 | $6.19 | $6.19 | $6.19 | $6.15 | 0 |
| 2021-02-15 | $6.19 | $6.19 | $6.19 | $6.19 | $6.15 | 0 |
| 2021-02-12 | $6.19 | $6.19 | $6.19 | $6.19 | $6.15 | 0 |
| 2021-02-11 | $6.19 | $6.19 | $6.19 | $6.19 | $6.15 | 0 |
| 2021-02-10 | $6.17 | $6.23 | $6.12 | $6.19 | $6.15 | 1,165,410 |
| 2021-02-09 | $6.07 | $6.32 | $5.98 | $6.20 | $6.16 | 2,023,500 |
| 2021-02-08 | $5.95 | $6.10 | $5.95 | $6.03 | $5.99 | 1,045,100 |
| 2021-02-05 | $5.98 | $6.06 | $5.96 | $5.98 | $5.94 | 734,700 |
| 2021-02-04 | $6.07 | $6.15 | $5.96 | $5.98 | $5.94 | 1,688,460 |
| 2021-02-03 | $6.13 | $6.39 | $5.93 | $6.17 | $6.13 | 3,617,950 |
| 2021-02-02 | $6.11 | $6.18 | $6.07 | $6.14 | $6.10 | 1,182,090 |
| 2021-02-01 | $6.21 | $6.23 | $6.13 | $6.17 | $6.13 | 1,377,060 |
| 2021-01-29 | $6.21 | $6.21 | $6.00 | $6.09 | $6.05 | 1,872,300 |
| 2021-01-28 | $6.23 | $6.23 | $6.14 | $6.16 | $6.12 | 1,348,970 |
| 2021-01-27 | $6.20 | $6.23 | $6.17 | $6.23 | $6.19 | 1,334,340 |
| 2021-01-26 | $6.18 | $6.30 | $6.14 | $6.20 | $6.16 | 1,414,750 |
| 2021-01-25 | $6.26 | $6.29 | $6.18 | $6.18 | $6.14 | 1,325,510 |
| 2021-01-22 | $6.43 | $6.45 | $6.24 | $6.26 | $6.22 | 2,155,950 |
| 2021-01-21 | $6.45 | $6.52 | $6.41 | $6.44 | $6.39 | 1,659,500 |
| 2021-01-20 | $6.49 | $6.57 | $6.44 | $6.46 | $6.41 | 1,134,090 |
| 2021-01-19 | $6.43 | $6.59 | $6.38 | $6.51 | $6.46 | 1,418,460 |
| 2021-01-18 | $6.35 | $6.53 | $6.34 | $6.43 | $6.38 | 1,424,500 |
| 2021-01-15 | $6.32 | $6.38 | $6.28 | $6.35 | $6.30 | 1,288,660 |
| 2021-01-14 | $6.25 | $6.42 | $6.15 | $6.32 | $6.28 | 2,384,910 |
| 2021-01-13 | $6.38 | $6.38 | $6.22 | $6.23 | $6.19 | 2,899,900 |
| 2021-01-12 | $6.39 | $6.49 | $6.33 | $6.40 | $6.35 | 1,652,140 |
| 2021-01-11 | $6.70 | $6.72 | $6.25 | $6.40 | $6.35 | 4,470,230 |
| 2021-01-08 | $6.70 | $6.77 | $6.60 | $6.73 | $6.68 | 1,872,790 |
| 2021-01-07 | $6.75 | $6.77 | $6.62 | $6.69 | $6.64 | 2,658,540 |
| 2021-01-06 | $6.86 | $6.88 | $6.72 | $6.77 | $6.72 | 2,399,860 |
| 2021-01-05 | $6.90 | $7.03 | $6.87 | $6.91 | $6.86 | 2,788,520 |
| 2021-01-04 | $6.85 | $6.90 | $6.81 | $6.87 | $6.82 | 2,274,600 |
| 2021-01-01 | $6.84 | $6.84 | $6.84 | $6.84 | $6.79 | 0 |
| 2020-12-31 | $6.76 | $6.87 | $6.75 | $6.84 | $6.79 | 1,927,820 |
| 2020-12-30 | $6.67 | $6.77 | $6.61 | $6.72 | $6.67 | 2,075,480 |
| 2020-12-29 | $6.62 | $6.74 | $6.61 | $6.67 | $6.62 | 1,712,000 |
| 2020-12-28 | $6.84 | $6.86 | $6.60 | $6.61 | $6.56 | 3,154,800 |
| 2020-12-25 | $6.85 | $6.94 | $6.81 | $6.85 | $6.80 | 2,666,910 |
| 2020-12-24 | $7.04 | $7.07 | $6.81 | $6.85 | $6.80 | 3,456,750 |
| 2020-12-23 | $7.08 | $7.16 | $7.00 | $7.04 | $6.99 | 3,580,600 |
| 2020-12-22 | $7.32 | $7.37 | $7.08 | $7.09 | $7.04 | 3,822,800 |
| 2020-12-21 | $7.32 | $7.43 | $7.24 | $7.37 | $7.32 | 2,269,790 |
| 2020-12-18 | $7.44 | $7.45 | $7.30 | $7.33 | $7.28 | 2,671,230 |
| 2020-12-17 | $7.34 | $7.56 | $7.11 | $7.42 | $7.37 | 5,192,460 |
| 2020-12-16 | $7.87 | $7.89 | $7.35 | $7.37 | $7.32 | 8,666,830 |
| 2020-12-15 | $7.88 | $7.99 | $7.74 | $7.91 | $7.85 | 5,687,780 |
| 2020-12-14 | $7.86 | $7.97 | $7.75 | $7.82 | $7.76 | 4,774,010 |
| 2020-12-11 | $7.87 | $7.87 | $7.70 | $7.85 | $7.79 | 6,543,470 |
| 2020-12-10 | $7.47 | $7.97 | $7.41 | $7.87 | $7.81 | 11,392,290 |
| 2020-12-09 | $7.55 | $7.82 | $7.51 | $7.52 | $7.47 | 4,004,410 |
| 2020-12-08 | $7.75 | $7.80 | $7.51 | $7.51 | $7.46 | 3,349,800 |
| 2020-12-07 | $7.60 | $7.79 | $7.46 | $7.74 | $7.69 | 4,060,690 |
| 2020-12-04 | $7.50 | $7.60 | $7.48 | $7.56 | $7.51 | 2,071,900 |
| 2020-12-03 | $7.67 | $7.68 | $7.50 | $7.50 | $7.45 | 2,796,000 |
| 2020-12-02 | $7.68 | $7.72 | $7.57 | $7.63 | $7.58 | 3,602,220 |
| 2020-12-01 | $7.70 | $7.75 | $7.62 | $7.70 | $7.65 | 2,930,920 |
| 2020-11-30 | $7.84 | $7.97 | $7.67 | $7.72 | $7.67 | 4,854,810 |
| 2020-11-27 | $7.82 | $8.06 | $7.68 | $7.86 | $7.80 | 8,908,020 |
| 2020-11-26 | $7.45 | $7.89 | $7.43 | $7.81 | $7.75 | 11,836,390 |
| 2020-11-25 | $7.67 | $7.70 | $7.40 | $7.40 | $7.35 | 4,802,490 |
| 2020-11-24 | $7.62 | $7.75 | $7.52 | $7.64 | $7.59 | 4,613,890 |
| 2020-11-23 | $7.68 | $7.90 | $7.55 | $7.58 | $7.53 | 8,710,010 |
| 2020-11-20 | $7.52 | $7.71 | $7.45 | $7.71 | $7.66 | 6,773,220 |
| 2020-11-19 | $7.37 | $7.63 | $7.33 | $7.54 | $7.49 | 7,293,750 |
| 2020-11-18 | $7.29 | $7.40 | $7.22 | $7.38 | $7.33 | 4,505,960 |
| 2020-11-17 | $7.21 | $7.30 | $7.18 | $7.30 | $7.25 | 4,078,300 |
| 2020-11-16 | $7.04 | $7.31 | $7.00 | $7.23 | $7.18 | 4,203,600 |
| 2020-11-13 | $7.19 | $7.19 | $6.99 | $7.01 | $6.96 | 2,611,030 |
| 2020-11-12 | $7.12 | $7.15 | $7.09 | $7.11 | $7.06 | 1,583,400 |
| 2020-11-11 | $7.13 | $7.17 | $7.09 | $7.14 | $7.09 | 2,426,390 |
| 2020-11-10 | $7.17 | $7.24 | $7.10 | $7.14 | $7.09 | 3,289,500 |
| 2020-11-09 | $7.10 | $7.17 | $7.06 | $7.12 | $7.07 | 3,550,670 |
| 2020-11-06 | $7.12 | $7.13 | $7.03 | $7.07 | $7.02 | 1,883,900 |
| 2020-11-05 | $7.11 | $7.13 | $7.06 | $7.11 | $7.06 | 2,354,820 |
| 2020-11-04 | $7.03 | $7.12 | $7.00 | $7.09 | $7.04 | 2,717,600 |
| 2020-11-03 | $6.89 | $7.09 | $6.89 | $7.03 | $6.98 | 2,872,400 |
| 2020-11-02 | $6.93 | $6.93 | $6.79 | $6.86 | $6.81 | 2,303,640 |
| 2020-10-30 | $6.81 | $6.97 | $6.81 | $6.93 | $6.88 | 3,529,730 |
| 2020-10-29 | $6.77 | $6.88 | $6.73 | $6.81 | $6.76 | 1,435,970 |
| 2020-10-28 | $6.85 | $6.88 | $6.72 | $6.81 | $6.76 | 1,233,700 |
| 2020-10-27 | $6.87 | $6.91 | $6.82 | $6.87 | $6.82 | 1,294,900 |
| 2020-10-26 | $6.93 | $6.93 | $6.85 | $6.89 | $6.84 | 1,128,150 |
| 2020-10-23 | $7.00 | $7.03 | $6.90 | $6.93 | $6.88 | 1,888,900 |
| 2020-10-22 | $7.06 | $7.07 | $6.98 | $7.00 | $6.95 | 1,646,740 |
| 2020-10-21 | $7.13 | $7.13 | $7.05 | $7.07 | $7.02 | 1,110,900 |
| 2020-10-20 | $7.07 | $7.11 | $7.01 | $7.10 | $7.05 | 1,571,200 |
| 2020-10-19 | $7.12 | $7.19 | $7.07 | $7.09 | $7.04 | 1,658,530 |
| 2020-10-16 | $7.11 | $7.13 | $7.07 | $7.13 | $7.08 | 1,147,200 |
| 2020-10-15 | $7.06 | $7.15 | $7.02 | $7.14 | $7.09 | 1,645,970 |
| 2020-10-14 | $7.21 | $7.27 | $7.07 | $7.10 | $7.05 | 2,475,100 |
| 2020-10-13 | $7.19 | $7.26 | $7.16 | $7.21 | $7.16 | 2,934,180 |
| 2020-10-12 | $7.00 | $7.16 | $6.99 | $7.16 | $7.11 | 2,941,250 |
| 2020-10-09 | $6.95 | $7.03 | $6.91 | $6.97 | $6.92 | 2,185,400 |
| 2020-10-08 | $6.85 | $6.85 | $6.85 | $6.85 | $6.80 | 0 |
| 2020-10-07 | $6.85 | $6.85 | $6.85 | $6.85 | $6.80 | 0 |
| 2020-10-06 | $6.85 | $6.85 | $6.85 | $6.85 | $6.80 | 0 |
| 2020-10-05 | $6.85 | $6.85 | $6.85 | $6.85 | $6.80 | 0 |
| 2020-10-02 | $6.85 | $6.85 | $6.85 | $6.85 | $6.80 | 0 |
| 2020-10-01 | $6.85 | $6.85 | $6.85 | $6.85 | $6.80 | 0 |
| 2020-09-30 | $6.95 | $7.00 | $6.84 | $6.85 | $6.80 | 2,323,570 |
| 2020-09-29 | $6.99 | $7.04 | $6.94 | $6.97 | $6.92 | 1,414,200 |
| 2020-09-28 | $7.00 | $7.05 | $6.91 | $6.96 | $6.91 | 1,692,870 |
| 2020-09-25 | $7.00 | $7.06 | $6.95 | $6.99 | $6.94 | 2,140,600 |
| 2020-09-24 | $7.16 | $7.18 | $6.99 | $6.99 | $6.94 | 3,128,970 |
| 2020-09-23 | $7.26 | $7.26 | $7.14 | $7.18 | $7.13 | 2,196,110 |
| 2020-09-22 | $7.21 | $7.37 | $7.10 | $7.21 | $7.16 | 3,773,980 |
| 2020-09-21 | $7.12 | $7.34 | $7.07 | $7.26 | $7.21 | 5,469,790 |
| 2020-09-18 | $6.98 | $7.11 | $6.97 | $7.10 | $7.05 | 2,279,210 |
| 2020-09-17 | $6.98 | $7.02 | $6.95 | $6.98 | $6.93 | 1,999,100 |
| 2020-09-16 | $7.05 | $7.05 | $6.96 | $6.98 | $6.93 | 2,438,000 |
| 2020-09-15 | $7.10 | $7.10 | $7.01 | $7.05 | $7.00 | 1,916,010 |
| 2020-09-14 | $7.10 | $7.15 | $7.04 | $7.08 | $7.03 | 2,367,970 |
| 2020-09-11 | $7.01 | $7.11 | $6.90 | $7.09 | $7.04 | 3,214,480 |
| 2020-09-10 | $7.25 | $7.33 | $7.06 | $7.07 | $7.02 | 4,215,130 |
| 2020-09-09 | $7.19 | $7.40 | $7.19 | $7.25 | $7.20 | 5,097,240 |
| 2020-09-08 | $7.19 | $7.25 | $7.10 | $7.18 | $7.13 | 2,999,650 |
| 2020-09-07 | $7.23 | $7.32 | $7.13 | $7.16 | $7.11 | 3,257,390 |
| 2020-09-04 | $7.20 | $7.26 | $7.10 | $7.22 | $7.17 | 2,958,600 |
| 2020-09-03 | $7.36 | $7.38 | $7.20 | $7.25 | $7.20 | 3,792,220 |
| 2020-09-02 | $7.36 | $7.45 | $7.33 | $7.39 | $7.34 | 3,392,540 |
| 2020-09-01 | $7.33 | $7.35 | $7.25 | $7.34 | $7.29 | 2,579,720 |
| 2020-08-31 | $7.42 | $7.44 | $7.33 | $7.36 | $7.31 | 3,078,850 |
| 2020-08-28 | $7.25 | $7.40 | $7.24 | $7.38 | $7.33 | 3,727,810 |
| 2020-08-27 | $7.25 | $7.36 | $7.15 | $7.31 | $7.26 | 4,142,700 |
| 2020-08-26 | $7.36 | $7.45 | $7.21 | $7.24 | $7.19 | 4,523,310 |
| 2020-08-25 | $7.58 | $7.61 | $7.37 | $7.39 | $7.34 | 5,604,210 |
| 2020-08-24 | $7.73 | $7.76 | $7.53 | $7.57 | $7.52 | 4,813,200 |
| 2020-08-21 | $7.77 | $7.82 | $7.72 | $7.73 | $7.68 | 4,125,910 |
| 2020-08-20 | $7.76 | $7.88 | $7.64 | $7.75 | $7.70 | 5,686,420 |
| 2020-08-19 | $7.90 | $7.92 | $7.70 | $7.75 | $7.70 | 8,251,320 |
| 2020-08-18 | $7.68 | $7.98 | $7.65 | $7.93 | $7.87 | 15,017,870 |
| 2020-08-17 | $7.58 | $7.68 | $7.51 | $7.67 | $7.62 | 6,499,090 |
| 2020-08-14 | $7.57 | $7.59 | $7.43 | $7.56 | $7.51 | 4,619,330 |
| 2020-08-13 | $7.59 | $7.64 | $7.53 | $7.61 | $7.56 | 4,555,280 |
| 2020-08-12 | $7.48 | $7.60 | $7.40 | $7.56 | $7.51 | 5,160,930 |
| 2020-08-11 | $7.74 | $7.77 | $7.43 | $7.47 | $7.42 | 7,326,800 |
| 2020-08-10 | $7.45 | $7.73 | $7.40 | $7.73 | $7.68 | 8,937,810 |
| 2020-08-07 | $7.59 | $7.59 | $7.35 | $7.47 | $7.42 | 6,370,040 |
| 2020-08-06 | $7.65 | $7.67 | $7.44 | $7.60 | $7.55 | 8,198,220 |
| 2020-08-05 | $7.55 | $7.68 | $7.55 | $7.61 | $7.56 | 6,528,540 |
| 2020-08-04 | $7.81 | $7.84 | $7.58 | $7.62 | $7.57 | 10,416,950 |
| 2020-08-03 | $7.76 | $7.85 | $7.73 | $7.85 | $7.79 | 9,295,710 |
| 2020-07-31 | $7.70 | $7.82 | $7.62 | $7.70 | $7.65 | 7,651,230 |
| 2020-07-30 | $7.64 | $7.80 | $7.53 | $7.76 | $7.70 | 11,093,640 |
| 2020-07-29 | $7.40 | $7.68 | $7.38 | $7.68 | $7.63 | 8,253,810 |
| 2020-07-28 | $7.49 | $7.57 | $7.42 | $7.49 | $7.44 | 5,955,270 |
| 2020-07-27 | $7.55 | $7.63 | $7.32 | $7.43 | $7.38 | 7,908,980 |
| 2020-07-24 | $8.10 | $8.17 | $7.42 | $7.58 | $7.53 | 19,572,070 |
| 2020-07-23 | $8.35 | $8.44 | $7.78 | $8.23 | $8.17 | 24,029,570 |
| 2020-07-22 | $8.43 | $8.60 | $8.35 | $8.48 | $8.42 | 13,146,650 |
| 2020-07-21 | $8.68 | $8.69 | $8.35 | $8.43 | $8.37 | 13,926,660 |
| 2020-07-20 | $8.53 | $8.74 | $8.46 | $8.68 | $8.62 | 14,324,780 |
| 2020-07-17 | $8.33 | $8.54 | $8.22 | $8.47 | $8.41 | 14,645,100 |
| 2020-07-16 | $8.50 | $8.57 | $8.18 | $8.30 | $8.24 | 15,417,030 |
| 2020-07-15 | $9.00 | $9.12 | $8.33 | $8.53 | $8.40 | 24,923,380 |
| 2020-07-14 | $9.60 | $9.77 | $8.74 | $9.04 | $8.90 | 34,316,240 |
| 2020-07-13 | $9.48 | $9.68 | $9.14 | $9.56 | $9.41 | 37,313,740 |
| 2020-07-10 | $9.02 | $9.99 | $8.74 | $9.66 | $9.51 | 56,716,600 |
| 2020-07-09 | $8.51 | $9.30 | $8.48 | $9.19 | $9.05 | 48,278,480 |
| 2020-07-08 | $8.30 | $8.65 | $8.18 | $8.61 | $8.48 | 35,215,440 |
| 2020-07-07 | $8.41 | $8.96 | $8.27 | $8.27 | $8.14 | 45,635,390 |
| 2020-07-06 | $8.25 | $8.45 | $8.06 | $8.31 | $8.18 | 31,166,780 |
| 2020-07-03 | $8.02 | $8.33 | $7.87 | $8.18 | $8.05 | 32,013,230 |
| 2020-07-02 | $7.96 | $8.25 | $7.87 | $8.07 | $7.95 | 34,461,230 |
| 2020-07-01 | $7.92 | $8.28 | $7.78 | $7.95 | $7.83 | 36,475,690 |
| 2020-06-30 | $7.38 | $8.10 | $7.29 | $7.99 | $7.87 | 34,910,230 |
| 2020-06-29 | $7.20 | $7.42 | $7.14 | $7.40 | $7.29 | 13,803,890 |
| 2020-06-26 | $7.27 | $7.27 | $7.27 | $7.27 | $7.16 | 0 |
| 2020-06-25 | $7.27 | $7.27 | $7.27 | $7.27 | $7.16 | 0 |
| 2020-06-24 | $7.47 | $7.53 | $7.23 | $7.27 | $7.16 | 16,659,530 |
| 2020-06-23 | $7.73 | $7.73 | $7.42 | $7.46 | $7.35 | 24,377,000 |
| 2020-06-22 | $7.84 | $8.15 | $7.60 | $7.71 | $7.59 | 32,538,680 |
| 2020-06-19 | $7.41 | $8.22 | $7.30 | $7.89 | $7.77 | 45,990,910 |
| 2020-06-18 | $7.16 | $7.58 | $7.06 | $7.48 | $7.36 | 30,218,080 |
| 2020-06-17 | $7.24 | $7.40 | $7.15 | $7.19 | $7.08 | 21,524,200 |
| 2020-06-16 | $7.40 | $7.42 | $7.13 | $7.18 | $7.07 | 24,979,160 |
| 2020-06-15 | $7.36 | $7.76 | $7.26 | $7.41 | $7.30 | 43,649,040 |
| 2020-06-12 | $6.69 | $7.54 | $6.65 | $7.35 | $7.24 | 37,280,770 |
| 2020-06-11 | $7.11 | $7.19 | $6.86 | $6.87 | $6.76 | 26,332,230 |
| 2020-06-10 | $7.08 | $7.32 | $6.95 | $7.12 | $7.01 | 35,962,130 |
| 2020-06-09 | $6.59 | $6.76 | $6.45 | $6.68 | $6.58 | 13,685,540 |
| 2020-06-08 | $6.77 | $6.90 | $6.52 | $6.55 | $6.45 | 18,069,960 |
| 2020-06-05 | $7.11 | $7.20 | $6.73 | $6.79 | $6.69 | 26,027,970 |
| 2020-06-04 | $7.03 | $7.58 | $7.03 | $7.12 | $7.01 | 33,823,510 |
| 2020-06-03 | $7.30 | $7.30 | $6.90 | $7.15 | $7.04 | 44,090,300 |
| 2020-06-02 | $6.65 | $7.28 | $6.60 | $7.28 | $7.17 | 53,072,160 |
| 2020-06-01 | $6.61 | $6.85 | $6.51 | $6.62 | $6.52 | 27,567,330 |
| 2020-05-29 | $6.22 | $6.64 | $6.19 | $6.59 | $6.49 | 30,244,380 |
| 2020-05-28 | $6.29 | $6.35 | $6.11 | $6.30 | $6.20 | 18,484,340 |
| 2020-05-27 | $6.37 | $6.85 | $6.24 | $6.34 | $6.24 | 30,450,960 |
| 2020-05-26 | $6.22 | $6.36 | $6.15 | $6.36 | $6.26 | 18,784,590 |
| 2020-05-25 | $6.18 | $6.35 | $6.14 | $6.30 | $6.20 | 28,330,090 |
| 2020-05-22 | $6.30 | $6.41 | $6.04 | $6.15 | $6.06 | 34,941,610 |
| 2020-05-21 | $5.75 | $6.33 | $5.74 | $6.33 | $6.23 | 38,292,260 |
| 2020-05-20 | $5.81 | $5.81 | $5.72 | $5.75 | $5.66 | 4,475,390 |
| 2020-05-19 | $5.75 | $5.84 | $5.74 | $5.81 | $5.72 | 5,268,320 |
| 2020-05-18 | $5.80 | $5.84 | $5.68 | $5.72 | $5.63 | 5,606,080 |
| 2020-05-15 | $5.80 | $5.90 | $5.78 | $5.81 | $5.72 | 4,574,600 |
| 2020-05-14 | $5.78 | $5.91 | $5.77 | $5.81 | $5.72 | 9,186,680 |
| 2020-05-13 | $5.76 | $5.79 | $5.69 | $5.78 | $5.69 | 4,298,300 |
| 2020-05-12 | $5.82 | $5.82 | $5.67 | $5.74 | $5.65 | 4,793,680 |
| 2020-05-11 | $5.75 | $5.86 | $5.74 | $5.83 | $5.74 | 6,807,380 |
| 2020-05-08 | $5.70 | $5.79 | $5.70 | $5.73 | $5.64 | 6,297,480 |
| 2020-05-07 | $5.80 | $5.82 | $5.68 | $5.70 | $5.61 | 7,867,350 |
| 2020-05-06 | $5.80 | $5.84 | $5.72 | $5.83 | $5.74 | 7,976,930 |
| 2020-05-05 | $5.86 | $5.86 | $5.86 | $5.86 | $5.77 | 0 |
| 2020-05-04 | $5.86 | $5.86 | $5.86 | $5.86 | $5.77 | 0 |
| 2020-05-01 | $5.86 | $5.86 | $5.86 | $5.86 | $5.77 | 0 |
| 2020-04-30 | $5.79 | $5.92 | $5.76 | $5.86 | $5.77 | 8,045,140 |
| 2020-04-29 | $5.82 | $5.84 | $5.69 | $5.77 | $5.68 | 10,551,390 |
| 2020-04-28 | $6.10 | $6.11 | $5.63 | $5.80 | $5.71 | 19,599,920 |
| 2020-04-27 | $6.40 | $6.49 | $6.14 | $6.17 | $6.08 | 15,207,840 |
| 2020-04-24 | $6.46 | $6.64 | $6.33 | $6.41 | $6.31 | 18,191,690 |
| 2020-04-23 | $6.51 | $6.74 | $6.31 | $6.61 | $6.51 | 25,343,180 |
| 2020-04-22 | $6.24 | $6.55 | $6.21 | $6.54 | $6.44 | 18,432,600 |
| 2020-04-21 | $6.29 | $6.40 | $6.22 | $6.31 | $6.21 | 11,453,160 |
| 2020-04-20 | $6.45 | $6.57 | $6.19 | $6.41 | $6.31 | 23,317,540 |
| 2020-04-17 | $6.41 | $6.48 | $6.20 | $6.43 | $6.33 | 28,191,310 |
| 2020-04-16 | $6.58 | $6.92 | $6.47 | $6.61 | $6.51 | 34,974,820 |
| 2020-04-15 | $6.58 | $6.66 | $6.48 | $6.52 | $6.42 | 14,867,520 |
| 2020-04-14 | $6.32 | $6.66 | $6.23 | $6.58 | $6.48 | 23,433,340 |
| 2020-04-13 | $6.12 | $6.55 | $6.12 | $6.30 | $6.20 | 20,982,990 |
| 2020-04-10 | $6.47 | $6.55 | $6.11 | $6.23 | $6.13 | 16,883,130 |
| 2020-04-09 | $6.40 | $6.50 | $6.31 | $6.36 | $6.26 | 23,954,860 |
| 2020-04-08 | $6.06 | $6.53 | $6.06 | $6.37 | $6.27 | 35,399,000 |
| 2020-04-07 | $5.89 | $6.19 | $5.82 | $6.16 | $6.07 | 18,357,400 |
| 2020-04-06 | $5.82 | $5.82 | $5.82 | $5.82 | $5.73 | 0 |
| 2020-04-03 | $5.93 | $5.99 | $5.74 | $5.82 | $5.73 | 10,240,500 |
| 2020-04-02 | $5.88 | $5.96 | $5.74 | $5.94 | $5.85 | 11,309,980 |
| 2020-04-01 | $6.18 | $6.24 | $5.87 | $6.00 | $5.91 | 19,579,160 |
| 2020-03-31 | $6.02 | $6.34 | $5.95 | $6.30 | $6.20 | 25,752,810 |
| 2020-03-30 | $5.78 | $6.23 | $5.73 | $6.18 | $6.08 | 24,864,160 |
| 2020-03-27 | $5.77 | $6.06 | $5.75 | $5.93 | $5.84 | 21,471,560 |
| 2020-03-26 | $5.82 | $5.85 | $5.65 | $5.66 | $5.57 | 14,561,870 |
| 2020-03-25 | $5.59 | $5.98 | $5.55 | $5.96 | $5.87 | 21,991,940 |
| 2020-03-24 | $5.72 | $5.73 | $5.32 | $5.55 | $5.46 | 17,972,830 |
| 2020-03-23 | $5.92 | $6.04 | $5.58 | $5.58 | $5.49 | 22,420,080 |
| 2020-03-20 | $6.02 | $6.34 | $5.90 | $6.20 | $6.10 | 44,625,080 |
| 2020-03-19 | $5.70 | $6.01 | $5.55 | $6.01 | $5.92 | 27,381,310 |
| 2020-03-18 | $5.47 | $5.81 | $5.44 | $5.46 | $5.38 | 7,704,840 |
| 2020-03-17 | $5.40 | $5.49 | $5.30 | $5.40 | $5.32 | 2,915,640 |
| 2020-03-16 | $5.59 | $5.64 | $5.40 | $5.40 | $5.32 | 3,895,950 |
| 2020-03-13 | $5.29 | $5.54 | $5.21 | $5.53 | $5.44 | 4,252,190 |
| 2020-03-12 | $5.79 | $5.79 | $5.55 | $5.59 | $5.50 | 5,033,350 |
| 2020-03-11 | $5.70 | $5.92 | $5.69 | $5.79 | $5.70 | 7,121,370 |
| 2020-03-10 | $5.56 | $5.71 | $5.46 | $5.71 | $5.62 | 4,696,460 |
| 2020-03-09 | $5.75 | $5.82 | $5.59 | $5.62 | $5.53 | 6,227,950 |
| 2020-03-06 | $5.80 | $5.98 | $5.72 | $5.92 | $5.83 | 9,712,460 |
| 2020-03-05 | $5.62 | $5.78 | $5.61 | $5.77 | $5.68 | 6,698,210 |
| 2020-03-04 | $5.46 | $5.60 | $5.46 | $5.60 | $5.51 | 3,858,820 |
| 2020-03-03 | $5.53 | $5.57 | $5.45 | $5.52 | $5.44 | 3,901,110 |
| 2020-03-02 | $5.30 | $5.47 | $5.29 | $5.46 | $5.38 | 2,647,700 |
| 2020-02-28 | $5.50 | $5.50 | $5.26 | $5.29 | $5.21 | 5,040,800 |
| 2020-02-27 | $5.52 | $5.61 | $5.49 | $5.57 | $5.48 | 4,052,710 |
| 2020-02-26 | $5.39 | $5.58 | $5.36 | $5.50 | $5.42 | 4,540,020 |
| 2020-02-25 | $5.47 | $5.50 | $5.33 | $5.47 | $5.39 | 5,174,280 |
| 2020-02-24 | $5.66 | $5.66 | $5.55 | $5.59 | $5.50 | 3,934,260 |
| 2020-02-21 | $5.60 | $5.74 | $5.58 | $5.60 | $5.51 | 3,922,100 |
| 2020-02-20 | $5.52 | $5.62 | $5.49 | $5.60 | $5.51 | 4,451,110 |
| 2020-02-19 | $5.58 | $5.58 | $5.46 | $5.49 | $5.41 | 3,090,250 |
| 2020-02-18 | $5.44 | $5.53 | $5.42 | $5.53 | $5.44 | 3,629,160 |
| 2020-02-17 | $5.29 | $5.44 | $5.28 | $5.44 | $5.36 | 3,149,220 |
| 2020-02-14 | $5.27 | $5.30 | $5.26 | $5.26 | $5.18 | 1,789,740 |
| 2020-02-13 | $5.45 | $5.45 | $5.25 | $5.27 | $5.19 | 3,614,950 |
| 2020-02-12 | $5.48 | $5.48 | $5.39 | $5.42 | $5.34 | 2,425,800 |
| 2020-02-11 | $5.41 | $5.48 | $5.37 | $5.41 | $5.33 | 3,193,070 |
| 2020-02-10 | $5.26 | $5.48 | $5.24 | $5.41 | $5.33 | 4,626,530 |
| 2020-02-07 | $5.23 | $5.26 | $5.09 | $5.25 | $5.17 | 2,974,510 |
| 2020-02-06 | $5.12 | $5.26 | $5.10 | $5.23 | $5.15 | 3,551,950 |
| 2020-02-05 | $5.13 | $5.26 | $5.08 | $5.14 | $5.06 | 4,269,920 |
| 2020-02-04 | $4.77 | $5.15 | $4.77 | $5.08 | $5.00 | 7,852,110 |
| 2020-02-03 | $5.29 | $5.29 | $5.29 | $5.29 | $5.21 | 1,076,700 |
| 2020-01-31 | $5.88 | $5.88 | $5.88 | $5.88 | $5.79 | 0 |
| 2020-01-30 | $5.88 | $5.88 | $5.88 | $5.88 | $5.79 | 0 |
| 2020-01-29 | $5.88 | $5.88 | $5.88 | $5.88 | $5.79 | 0 |
| 2020-01-28 | $5.88 | $5.88 | $5.88 | $5.88 | $5.79 | 0 |
| 2020-01-27 | $5.88 | $5.88 | $5.88 | $5.88 | $5.79 | 0 |
| 2020-01-24 | $5.88 | $5.88 | $5.88 | $5.88 | $5.79 | 0 |
| 2020-01-23 | $6.15 | $6.15 | $5.85 | $5.88 | $5.79 | 4,209,540 |
| 2020-01-22 | $6.28 | $6.31 | $6.10 | $6.19 | $6.09 | 3,759,840 |
| 2020-01-21 | $6.35 | $6.35 | $5.72 | $6.28 | $6.18 | 3,247,600 |
| 2020-01-20 | $6.33 | $6.35 | $6.30 | $6.35 | $6.25 | 2,101,160 |
| 2020-01-17 | $6.33 | $6.35 | $6.30 | $6.33 | $6.23 | 1,489,600 |
| 2020-01-16 | $6.39 | $6.39 | $6.31 | $6.32 | $6.22 | 1,800,070 |
| 2020-01-15 | $6.43 | $6.45 | $6.34 | $6.36 | $6.26 | 2,249,650 |
| 2020-01-14 | $6.49 | $6.49 | $6.41 | $6.42 | $6.32 | 2,804,010 |
| 2020-01-13 | $6.50 | $6.50 | $6.40 | $6.50 | $6.40 | 3,298,500 |
| 2020-01-10 | $6.47 | $6.55 | $6.42 | $6.49 | $6.39 | 3,888,490 |
| 2020-01-09 | $6.40 | $6.46 | $6.40 | $6.45 | $6.35 | 2,773,530 |
| 2020-01-08 | $6.47 | $6.50 | $6.38 | $6.38 | $6.28 | 2,869,170 |
| 2020-01-07 | $6.43 | $6.50 | $6.41 | $6.50 | $6.40 | 2,488,860 |
| 2020-01-06 | $6.40 | $6.48 | $6.38 | $6.43 | $6.33 | 3,092,880 |
| 2020-01-03 | $6.45 | $6.48 | $6.40 | $6.44 | $6.34 | 3,615,700 |
| 2020-01-02 | $6.40 | $6.46 | $6.38 | $6.44 | $6.34 | 4,193,210 |
| 2020-01-01 | $6.38 | $6.38 | $6.38 | $6.38 | $6.28 | 0 |
| 2019-12-31 | $6.35 | $6.39 | $6.32 | $6.38 | $6.28 | 2,325,960 |
| 2019-12-30 | $6.32 | $6.35 | $6.23 | $6.35 | $6.25 | 1,873,600 |
| 2019-12-27 | $6.36 | $6.40 | $6.31 | $6.33 | $6.23 | 2,267,000 |
| 2019-12-26 | $6.34 | $6.36 | $6.30 | $6.35 | $6.25 | 1,545,390 |
| 2019-12-25 | $6.30 | $6.37 | $6.28 | $6.34 | $6.24 | 1,521,230 |
| 2019-12-24 | $6.27 | $6.33 | $6.26 | $6.32 | $6.22 | 1,591,540 |
| 2019-12-23 | $6.39 | $6.44 | $6.27 | $6.29 | $6.19 | 3,160,710 |
| 2019-12-20 | $6.36 | $6.41 | $6.33 | $6.38 | $6.28 | 3,100,840 |
| 2019-12-19 | $6.33 | $6.40 | $6.31 | $6.35 | $6.25 | 2,290,890 |
| 2019-12-18 | $6.35 | $6.43 | $6.30 | $6.34 | $6.24 | 4,396,260 |
| 2019-12-17 | $6.18 | $6.45 | $6.16 | $6.34 | $6.24 | 7,105,350 |
| 2019-12-16 | $6.14 | $6.20 | $6.12 | $6.19 | $6.09 | 2,577,450 |
| 2019-12-13 | $6.13 | $6.16 | $6.11 | $6.14 | $6.05 | 2,261,710 |
| 2019-12-12 | $6.15 | $6.16 | $6.09 | $6.11 | $6.02 | 1,418,100 |
| 2019-12-11 | $6.14 | $6.19 | $6.10 | $6.15 | $6.06 | 1,857,600 |
| 2019-12-10 | $6.12 | $6.15 | $6.09 | $6.14 | $6.05 | 2,015,130 |
| 2019-12-09 | $6.22 | $6.22 | $6.09 | $6.15 | $6.06 | 4,474,690 |
| 2019-12-06 | $6.01 | $6.33 | $6.01 | $6.22 | $6.12 | 9,301,640 |
| 2019-12-05 | $5.94 | $6.00 | $5.94 | $6.00 | $5.91 | 1,954,160 |
| 2019-12-04 | $5.92 | $5.95 | $5.92 | $5.95 | $5.86 | 1,054,000 |
| 2019-12-03 | $5.90 | $5.96 | $5.89 | $5.96 | $5.87 | 1,055,500 |
| 2019-12-02 | $5.93 | $5.95 | $5.90 | $5.92 | $5.83 | 922,400 |
| 2019-11-29 | $5.97 | $5.98 | $5.87 | $5.92 | $5.83 | 1,318,200 |
| 2019-11-28 | $6.00 | $6.00 | $5.95 | $5.97 | $5.88 | 642,300 |
| 2019-11-27 | $5.99 | $6.01 | $5.96 | $5.97 | $5.88 | 853,650 |
| 2019-11-26 | $6.00 | $6.03 | $5.98 | $6.02 | $5.93 | 808,100 |
| 2019-11-25 | $5.96 | $6.00 | $5.93 | $6.00 | $5.91 | 1,091,800 |
| 2019-11-22 | $5.97 | $6.01 | $5.91 | $5.95 | $5.86 | 983,700 |
| 2019-11-21 | $5.95 | $5.97 | $5.91 | $5.96 | $5.87 | 646,800 |
| 2019-11-20 | $5.97 | $6.01 | $5.95 | $5.96 | $5.87 | 880,500 |
| 2019-11-19 | $5.93 | $5.98 | $5.90 | $5.98 | $5.89 | 1,522,580 |
| 2019-11-18 | $5.94 | $5.96 | $5.89 | $5.93 | $5.84 | 911,190 |
| 2019-11-15 | $6.00 | $6.00 | $5.89 | $5.94 | $5.85 | 1,225,600 |
| 2019-11-14 | $5.97 | $6.03 | $5.96 | $6.00 | $5.91 | 1,183,520 |
| 2019-11-13 | $6.00 | $6.00 | $5.95 | $5.97 | $5.88 | 732,000 |
| 2019-11-12 | $6.04 | $6.04 | $5.94 | $6.00 | $5.91 | 1,430,030 |
| 2019-11-11 | $6.24 | $6.24 | $6.00 | $6.02 | $5.93 | 1,908,810 |
| 2019-11-08 | $6.27 | $6.29 | $6.23 | $6.25 | $6.15 | 1,284,300 |
| 2019-11-07 | $6.23 | $6.27 | $6.22 | $6.26 | $6.16 | 1,038,980 |
| 2019-11-06 | $6.31 | $6.31 | $6.22 | $6.25 | $6.15 | 1,598,510 |
| 2019-11-05 | $6.33 | $6.34 | $6.28 | $6.31 | $6.21 | 1,379,500 |
| 2019-11-04 | $6.34 | $6.38 | $6.33 | $6.34 | $6.24 | 1,266,370 |
| 2019-11-01 | $6.30 | $6.34 | $6.26 | $6.33 | $6.23 | 1,412,760 |
| 2019-10-31 | $6.37 | $6.38 | $6.25 | $6.31 | $6.21 | 2,175,750 |
| 2019-10-30 | $6.47 | $6.47 | $6.28 | $6.34 | $6.24 | 2,774,390 |
| 2019-10-29 | $6.46 | $6.50 | $6.42 | $6.43 | $6.33 | 2,061,920 |
| 2019-10-28 | $6.37 | $6.50 | $6.34 | $6.47 | $6.37 | 2,634,760 |
| 2019-10-25 | $6.34 | $6.39 | $6.31 | $6.37 | $6.27 | 1,748,350 |
| 2019-10-24 | $6.36 | $6.37 | $6.31 | $6.34 | $6.24 | 1,647,250 |
| 2019-10-23 | $6.39 | $6.42 | $6.33 | $6.36 | $6.26 | 1,837,720 |
| 2019-10-22 | $6.42 | $6.54 | $6.37 | $6.42 | $6.32 | 2,270,300 |
| 2019-10-21 | $6.46 | $6.46 | $6.31 | $6.42 | $6.32 | 1,495,000 |
| 2019-10-18 | $6.52 | $6.54 | $6.36 | $6.45 | $6.35 | 1,999,000 |
| 2019-10-17 | $6.54 | $6.54 | $6.46 | $6.51 | $6.41 | 1,460,580 |
| 2019-10-16 | $6.66 | $6.66 | $6.49 | $6.51 | $6.41 | 2,120,800 |
| 2019-10-15 | $6.69 | $6.71 | $6.63 | $6.65 | $6.55 | 1,439,000 |
| 2019-10-14 | $6.66 | $6.74 | $6.64 | $6.69 | $6.59 | 2,350,800 |
| 2019-10-11 | $6.64 | $6.64 | $6.57 | $6.63 | $6.53 | 1,751,150 |
| 2019-10-10 | $6.52 | $6.60 | $6.52 | $6.59 | $6.49 | 1,668,990 |
| 2019-10-09 | $6.52 | $6.54 | $6.40 | $6.53 | $6.43 | 988,400 |
| 2019-10-08 | $6.54 | $6.54 | $6.48 | $6.52 | $6.42 | 1,002,100 |
| 2019-10-07 | $6.52 | $6.52 | $6.52 | $6.52 | $6.42 | 0 |
| 2019-10-04 | $6.52 | $6.52 | $6.52 | $6.52 | $6.42 | 0 |
| 2019-10-03 | $6.52 | $6.52 | $6.52 | $6.52 | $6.42 | 0 |
| 2019-10-02 | $6.52 | $6.52 | $6.52 | $6.52 | $6.42 | 0 |
| 2019-10-01 | $6.52 | $6.52 | $6.52 | $6.52 | $6.42 | 0 |
| 2019-09-30 | $6.57 | $6.61 | $6.48 | $6.52 | $6.42 | 1,269,820 |
| 2019-09-27 | $6.62 | $6.62 | $6.43 | $6.57 | $6.47 | 2,338,250 |
| 2019-09-26 | $6.70 | $6.72 | $6.48 | $6.55 | $6.45 | 3,185,550 |
| 2019-09-25 | $6.72 | $6.72 | $6.62 | $6.68 | $6.58 | 2,369,600 |
| 2019-09-24 | $6.70 | $6.82 | $6.67 | $6.74 | $6.64 | 2,911,720 |
| 2019-09-23 | $6.77 | $6.77 | $6.65 | $6.68 | $6.58 | 1,882,100 |
| 2019-09-20 | $6.78 | $6.80 | $6.73 | $6.78 | $6.68 | 3,631,990 |
| 2019-09-19 | $6.82 | $6.82 | $6.66 | $6.78 | $6.68 | 3,408,530 |
| 2019-09-18 | $6.72 | $6.92 | $6.68 | $6.77 | $6.67 | 5,208,510 |
| 2019-09-17 | $6.78 | $6.78 | $6.62 | $6.68 | $6.58 | 2,983,200 |
| 2019-09-16 | $6.81 | $6.82 | $6.74 | $6.78 | $6.68 | 1,941,700 |
| 2019-09-13 | $6.78 | $6.78 | $6.78 | $6.78 | $6.68 | 0 |
| 2019-09-12 | $6.72 | $6.79 | $6.70 | $6.78 | $6.68 | 2,698,270 |
| 2019-09-11 | $6.74 | $6.76 | $6.70 | $6.72 | $6.62 | 2,109,210 |
| 2019-09-10 | $6.72 | $6.76 | $6.69 | $6.73 | $6.63 | 2,727,010 |
| 2019-09-09 | $6.69 | $6.73 | $6.66 | $6.72 | $6.62 | 3,131,780 |
| 2019-09-06 | $6.68 | $6.70 | $6.63 | $6.67 | $6.57 | 2,226,260 |
| 2019-09-05 | $6.68 | $6.72 | $6.62 | $6.65 | $6.55 | 4,679,280 |
| 2019-09-04 | $6.54 | $6.58 | $6.51 | $6.58 | $6.48 | 2,071,530 |
| 2019-09-03 | $6.53 | $6.55 | $6.50 | $6.54 | $6.44 | 2,452,840 |
| 2019-09-02 | $6.45 | $6.53 | $6.39 | $6.53 | $6.43 | 2,501,400 |
| 2019-08-30 | $6.58 | $6.62 | $6.39 | $6.44 | $6.34 | 2,910,500 |
| 2019-08-29 | $6.60 | $6.60 | $6.51 | $6.56 | $6.46 | 3,173,460 |
| 2019-08-28 | $6.55 | $6.64 | $6.54 | $6.58 | $6.48 | 4,432,320 |
| 2019-08-27 | $6.45 | $6.52 | $6.42 | $6.49 | $6.39 | 2,063,400 |
| 2019-08-26 | $6.35 | $6.47 | $6.34 | $6.42 | $6.32 | 1,885,500 |
| 2019-08-23 | $6.54 | $6.54 | $6.46 | $6.47 | $6.37 | 1,815,400 |
| 2019-08-22 | $6.58 | $6.67 | $6.51 | $6.57 | $6.40 | 2,241,420 |
| 2019-08-21 | $6.51 | $6.73 | $6.49 | $6.60 | $6.43 | 5,115,500 |
| 2019-08-20 | $6.47 | $6.54 | $6.46 | $6.49 | $6.32 | 2,285,990 |
| 2019-08-19 | $6.37 | $6.52 | $6.35 | $6.50 | $6.33 | 2,700,170 |
| 2019-08-16 | $6.32 | $6.35 | $6.31 | $6.33 | $6.17 | 1,891,280 |
| 2019-08-15 | $6.29 | $6.35 | $6.20 | $6.32 | $6.16 | 1,788,280 |
| 2019-08-14 | $6.39 | $6.42 | $6.34 | $6.35 | $6.19 | 1,189,300 |
| 2019-08-13 | $6.35 | $6.35 | $6.30 | $6.34 | $6.18 | 925,400 |
| 2019-08-12 | $6.36 | $6.39 | $6.30 | $6.38 | $6.21 | 1,609,960 |
| 2019-08-09 | $6.44 | $6.44 | $6.29 | $6.34 | $6.18 | 1,910,830 |
| 2019-08-08 | $6.43 | $6.48 | $6.35 | $6.41 | $6.24 | 1,497,390 |
| 2019-08-07 | $6.46 | $6.51 | $6.36 | $6.40 | $6.23 | 1,676,200 |
| 2019-08-06 | $6.66 | $6.66 | $6.30 | $6.41 | $6.24 | 3,773,020 |
| 2019-08-05 | $6.67 | $6.76 | $6.60 | $6.68 | $6.51 | 1,894,900 |
| 2019-08-02 | $6.77 | $6.79 | $6.67 | $6.72 | $6.55 | 2,478,420 |
| 2019-08-01 | $6.90 | $6.90 | $6.79 | $6.84 | $6.66 | 2,260,400 |
| 2019-07-31 | $6.92 | $6.92 | $6.86 | $6.89 | $6.71 | 1,410,500 |
| 2019-07-30 | $6.90 | $6.96 | $6.88 | $6.92 | $6.74 | 2,021,350 |
| 2019-07-29 | $6.96 | $6.98 | $6.83 | $6.88 | $6.70 | 4,102,210 |
| 2019-07-26 | $6.85 | $7.04 | $6.84 | $7.00 | $6.82 | 4,391,500 |
| 2019-07-25 | $6.86 | $6.90 | $6.82 | $6.87 | $6.69 | 2,062,400 |
| 2019-07-24 | $6.83 | $6.88 | $6.81 | $6.83 | $6.65 | 1,735,250 |
| 2019-07-23 | $6.85 | $6.85 | $6.78 | $6.81 | $6.63 | 1,320,410 |
| 2019-07-22 | $6.90 | $6.93 | $6.77 | $6.80 | $6.62 | 1,797,800 |
| 2019-07-19 | $6.89 | $6.91 | $6.85 | $6.87 | $6.69 | 1,329,050 |
| 2019-07-18 | $6.93 | $6.93 | $6.83 | $6.85 | $6.67 | 1,470,110 |
| 2019-07-17 | $6.90 | $6.95 | $6.90 | $6.92 | $6.74 | 1,316,720 |
| 2019-07-16 | $6.94 | $6.95 | $6.88 | $6.93 | $6.75 | 1,084,540 |
| 2019-07-15 | $6.88 | $6.94 | $6.75 | $6.93 | $6.75 | 1,871,230 |
| 2019-07-12 | $6.91 | $6.93 | $6.85 | $6.89 | $6.71 | 1,309,020 |
| 2019-07-11 | $6.91 | $6.99 | $6.84 | $6.88 | $6.70 | 1,162,400 |
| 2019-07-10 | $6.95 | $6.95 | $6.80 | $6.86 | $6.68 | 1,854,000 |
| 2019-07-09 | $6.92 | $6.95 | $6.86 | $6.92 | $6.74 | 1,850,050 |
| 2019-07-08 | $7.07 | $7.07 | $6.84 | $6.92 | $6.74 | 3,104,690 |
| 2019-07-05 | $7.08 | $7.08 | $7.03 | $7.06 | $6.88 | 1,575,260 |
| 2019-07-04 | $7.10 | $7.14 | $7.04 | $7.07 | $6.89 | 2,503,350 |
| 2019-07-03 | $7.12 | $7.16 | $7.06 | $7.10 | $6.92 | 2,681,770 |
| 2019-07-02 | $7.20 | $7.20 | $7.13 | $7.15 | $6.96 | 3,285,100 |
| 2019-07-01 | $7.13 | $7.23 | $7.10 | $7.19 | $7.00 | 5,817,530 |
| 2019-06-28 | $7.04 | $7.12 | $6.97 | $7.08 | $6.90 | 3,894,090 |
| 2019-06-27 | $7.05 | $7.07 | $7.00 | $7.04 | $6.86 | 2,051,400 |
| 2019-06-26 | $6.95 | $7.07 | $6.91 | $7.03 | $6.85 | 2,065,990 |
| 2019-06-25 | $7.04 | $7.07 | $6.90 | $7.04 | $6.86 | 3,998,560 |
| 2019-06-24 | $7.06 | $7.10 | $7.02 | $7.06 | $6.88 | 2,657,480 |
| 2019-06-21 | $6.99 | $7.11 | $6.98 | $7.05 | $6.87 | 4,842,930 |
| 2019-06-20 | $6.86 | $6.96 | $6.82 | $6.96 | $6.78 | 4,207,080 |
| 2019-06-19 | $6.89 | $6.91 | $6.83 | $6.84 | $6.66 | 2,573,280 |
| 2019-06-18 | $6.77 | $6.84 | $6.76 | $6.77 | $6.59 | 1,211,940 |
| 2019-06-17 | $6.78 | $6.83 | $6.73 | $6.78 | $6.60 | 1,191,760 |
| 2019-06-14 | $6.88 | $6.92 | $6.73 | $6.74 | $6.57 | 2,613,100 |
| 2019-06-13 | $6.87 | $6.94 | $6.82 | $6.92 | $6.74 | 3,018,200 |
| 2019-06-12 | $6.90 | $6.95 | $6.84 | $6.84 | $6.66 | 2,781,810 |
| 2019-06-11 | $6.74 | $6.94 | $6.72 | $6.94 | $6.76 | 3,686,500 |
| 2019-06-10 | $6.74 | $6.75 | $6.67 | $6.71 | $6.54 | 1,769,800 |
| 2019-06-07 | $6.68 | $6.68 | $6.68 | $6.68 | $6.51 | 0 |
| 2019-06-06 | $6.91 | $6.91 | $6.67 | $6.68 | $6.51 | 3,177,400 |
| 2019-06-05 | $7.03 | $7.05 | $6.88 | $6.90 | $6.72 | 1,984,600 |
| 2019-06-04 | $6.97 | $6.99 | $6.90 | $6.94 | $6.76 | 1,960,320 |
| 2019-06-03 | $7.06 | $7.08 | $6.93 | $6.96 | $6.78 | 3,177,910 |
| 2019-05-31 | $7.18 | $7.18 | $7.04 | $7.08 | $6.90 | 4,962,940 |
| 2019-05-30 | $7.00 | $7.48 | $6.90 | $7.19 | $7.00 | 8,464,800 |
| 2019-05-29 | $6.93 | $7.05 | $6.90 | $7.02 | $6.84 | 2,831,350 |
| 2019-05-28 | $6.88 | $7.04 | $6.88 | $6.96 | $6.78 | 3,143,110 |
| 2019-05-27 | $6.80 | $6.93 | $6.75 | $6.92 | $6.74 | 2,238,990 |
| 2019-05-24 | $6.80 | $6.90 | $6.74 | $6.78 | $6.60 | 2,264,400 |
| 2019-05-23 | $6.93 | $6.97 | $6.80 | $6.82 | $6.64 | 2,481,670 |
| 2019-05-22 | $7.03 | $7.06 | $6.90 | $6.95 | $6.77 | 2,385,200 |
| 2019-05-21 | $6.95 | $7.06 | $6.89 | $7.04 | $6.86 | 2,757,470 |
| 2019-05-20 | $6.91 | $6.96 | $6.79 | $6.91 | $6.73 | 2,632,190 |
| 2019-05-17 | $7.18 | $7.18 | $6.82 | $6.92 | $6.74 | 4,630,510 |
| 2019-05-16 | $7.12 | $7.21 | $7.07 | $7.16 | $6.97 | 3,592,800 |
| 2019-05-15 | $7.04 | $7.21 | $7.00 | $7.15 | $6.96 | 5,126,460 |
| 2019-05-14 | $7.00 | $7.10 | $6.97 | $6.97 | $6.79 | 2,943,690 |
| 2019-05-13 | $6.93 | $7.11 | $6.86 | $7.05 | $6.87 | 4,384,590 |
| 2019-05-10 | $6.90 | $7.01 | $6.70 | $6.96 | $6.78 | 5,375,890 |
| 2019-05-09 | $6.73 | $6.88 | $6.73 | $6.83 | $6.65 | 2,852,810 |
| 2019-05-08 | $6.69 | $6.89 | $6.60 | $6.82 | $6.64 | 3,722,200 |
| 2019-05-07 | $6.70 | $6.82 | $6.62 | $6.78 | $6.60 | 3,726,710 |
| 2019-05-06 | $7.00 | $7.01 | $6.52 | $6.68 | $6.51 | 6,912,750 |
| 2019-05-03 | $7.16 | $7.16 | $7.16 | $7.16 | $6.97 | 0 |
| 2019-05-02 | $7.16 | $7.16 | $7.16 | $7.16 | $6.97 | 0 |
| 2019-05-01 | $7.16 | $7.16 | $7.16 | $7.16 | $6.97 | 0 |
| 2019-04-30 | $7.07 | $7.21 | $7.00 | $7.16 | $6.97 | 4,399,560 |
| 2019-04-29 | $7.40 | $7.45 | $6.91 | $6.96 | $6.78 | 7,061,330 |
| 2019-04-26 | $7.40 | $7.48 | $7.36 | $7.40 | $7.21 | 4,090,530 |
| 2019-04-25 | $7.80 | $7.82 | $7.36 | $7.41 | $7.22 | 5,659,850 |
| 2019-04-24 | $7.80 | $7.81 | $7.60 | $7.81 | $7.61 | 4,279,240 |
| 2019-04-23 | $7.97 | $7.97 | $7.73 | $7.74 | $7.54 | 5,981,240 |
| 2019-04-22 | $8.04 | $8.11 | $7.93 | $7.99 | $7.78 | 5,413,060 |
| 2019-04-19 | $8.01 | $8.06 | $7.88 | $8.04 | $7.83 | 5,028,140 |
| 2019-04-18 | $8.15 | $8.15 | $8.00 | $8.01 | $7.80 | 5,854,930 |
| 2019-04-17 | $8.04 | $8.20 | $8.03 | $8.15 | $7.94 | 8,602,840 |
| 2019-04-16 | $7.92 | $8.06 | $7.78 | $8.06 | $7.85 | 7,690,040 |
| 2019-04-15 | $8.08 | $8.23 | $7.99 | $8.00 | $7.79 | 8,274,200 |
| 2019-04-12 | $8.01 | $8.11 | $7.88 | $8.03 | $7.82 | 6,494,360 |
| 2019-04-11 | $8.16 | $8.16 | $7.98 | $8.00 | $7.79 | 7,133,960 |
| 2019-04-10 | $8.11 | $8.18 | $8.04 | $8.16 | $7.95 | 8,115,900 |
| 2019-04-09 | $8.20 | $8.20 | $8.02 | $8.11 | $7.90 | 8,730,650 |
| 2019-04-08 | $8.16 | $8.22 | $8.00 | $8.21 | $8.00 | 15,726,640 |
| 2019-04-05 | $8.13 | $8.13 | $8.13 | $8.13 | $7.92 | 0 |
| 2019-04-04 | $8.27 | $8.37 | $8.05 | $8.13 | $7.92 | 21,822,840 |
| 2019-04-03 | $7.84 | $8.66 | $7.80 | $8.35 | $8.13 | 35,049,890 |
| 2019-04-02 | $7.77 | $7.94 | $7.73 | $7.87 | $7.67 | 13,667,550 |
| 2019-04-01 | $7.53 | $7.82 | $7.50 | $7.77 | $7.57 | 11,978,470 |
| 2019-03-29 | $7.34 | $7.56 | $7.33 | $7.53 | $7.33 | 6,334,840 |
| 2019-03-28 | $7.51 | $7.55 | $7.27 | $7.33 | $7.14 | 7,214,430 |
| 2019-03-27 | $7.58 | $7.63 | $7.40 | $7.54 | $7.34 | 8,118,320 |
| 2019-03-26 | $7.89 | $7.97 | $7.48 | $7.53 | $7.33 | 14,575,810 |
| 2019-03-25 | $7.75 | $8.18 | $7.67 | $7.88 | $7.68 | 21,541,980 |
| 2019-03-22 | $7.69 | $7.99 | $7.65 | $7.90 | $7.70 | 21,158,210 |
| 2019-03-21 | $7.62 | $7.86 | $7.56 | $7.69 | $7.49 | 18,068,320 |
| 2019-03-20 | $7.67 | $7.76 | $7.40 | $7.65 | $7.45 | 16,013,440 |
| 2019-03-19 | $7.69 | $7.88 | $7.62 | $7.70 | $7.50 | 17,583,830 |
| 2019-03-18 | $7.88 | $7.88 | $7.57 | $7.76 | $7.56 | 31,213,790 |
| 2019-03-15 | $7.25 | $7.90 | $7.23 | $7.90 | $7.70 | 37,585,440 |
| 2019-03-14 | $7.50 | $7.57 | $7.09 | $7.18 | $6.99 | 11,740,900 |
| 2019-03-13 | $7.53 | $7.93 | $7.43 | $7.58 | $7.38 | 21,115,970 |
| 2019-03-12 | $7.50 | $7.60 | $7.40 | $7.53 | $7.33 | 14,814,330 |
| 2019-03-11 | $7.08 | $7.48 | $7.06 | $7.47 | $7.28 | 11,085,660 |
| 2019-03-08 | $7.39 | $7.52 | $7.07 | $7.08 | $6.90 | 12,965,830 |
| 2019-03-07 | $7.45 | $7.70 | $7.35 | $7.56 | $7.36 | 12,804,360 |
| 2019-03-06 | $7.32 | $7.45 | $7.24 | $7.43 | $7.24 | 13,863,490 |
| 2019-03-05 | $7.10 | $7.35 | $7.05 | $7.30 | $7.11 | 12,263,320 |
| 2019-03-04 | $7.01 | $7.28 | $7.01 | $7.09 | $6.91 | 11,531,650 |
| 2019-03-01 | $6.97 | $7.04 | $6.91 | $7.00 | $6.82 | 5,642,160 |
| 2019-02-28 | $6.90 | $7.07 | $6.90 | $6.97 | $6.79 | 6,735,880 |
| 2019-02-27 | $6.89 | $7.06 | $6.86 | $6.94 | $6.76 | 10,425,230 |
| 2019-02-26 | $7.00 | $7.07 | $6.89 | $6.90 | $6.72 | 12,325,210 |
| 2019-02-25 | $6.75 | $7.00 | $6.71 | $6.99 | $6.81 | 11,455,530 |
| 2019-02-22 | $6.60 | $6.69 | $6.55 | $6.68 | $6.51 | 5,929,750 |
| 2019-02-21 | $6.65 | $6.73 | $6.56 | $6.60 | $6.43 | 6,395,630 |
| 2019-02-20 | $6.58 | $6.67 | $6.49 | $6.66 | $6.49 | 6,020,380 |
| 2019-02-19 | $6.60 | $6.64 | $6.45 | $6.58 | $6.41 | 5,897,840 |
| 2019-02-18 | $6.44 | $6.59 | $6.44 | $6.58 | $6.41 | 4,642,250 |
| 2019-02-15 | $6.50 | $6.53 | $6.38 | $6.42 | $6.25 | 3,880,480 |
| 2019-02-14 | $6.41 | $6.52 | $6.41 | $6.50 | $6.33 | 5,060,290 |
| 2019-02-13 | $6.31 | $6.49 | $6.28 | $6.45 | $6.28 | 6,689,750 |
| 2019-02-12 | $6.21 | $6.40 | $6.19 | $6.34 | $6.18 | 5,457,410 |
| 2019-02-11 | $6.14 | $6.23 | $6.13 | $6.23 | $6.07 | 4,344,450 |
| 2019-02-08 | $6.14 | $6.14 | $6.14 | $6.14 | $5.98 | 0 |
| 2019-02-07 | $6.14 | $6.14 | $6.14 | $6.14 | $5.98 | 0 |
| 2019-02-06 | $6.14 | $6.14 | $6.14 | $6.14 | $5.98 | 0 |
| 2019-02-05 | $6.14 | $6.14 | $6.14 | $6.14 | $5.98 | 0 |
| 2019-02-04 | $6.14 | $6.14 | $6.14 | $6.14 | $5.98 | 0 |
| 2019-02-01 | $6.05 | $6.16 | $6.05 | $6.14 | $5.98 | 3,118,840 |
| 2019-01-31 | $6.15 | $6.18 | $5.97 | $6.01 | $5.85 | 6,133,150 |
| 2019-01-30 | $6.66 | $6.70 | $6.13 | $6.14 | $5.98 | 14,474,160 |
| 2019-01-29 | $6.68 | $7.03 | $6.54 | $6.81 | $6.63 | 18,622,220 |
| 2019-01-28 | $6.48 | $6.82 | $6.40 | $6.80 | $6.62 | 13,855,530 |
| 2019-01-25 | $6.33 | $6.63 | $6.33 | $6.43 | $6.26 | 8,114,990 |
| 2019-01-24 | $6.31 | $6.38 | $6.27 | $6.37 | $6.20 | 2,111,500 |
| 2019-01-23 | $6.26 | $6.33 | $6.24 | $6.28 | $6.12 | 1,385,510 |
| 2019-01-22 | $6.40 | $6.40 | $6.26 | $6.27 | $6.11 | 1,732,390 |
| 2019-01-21 | $6.32 | $6.43 | $6.32 | $6.37 | $6.20 | 1,981,800 |
| 2019-01-18 | $6.31 | $6.37 | $6.28 | $6.35 | $6.19 | 1,847,630 |
| 2019-01-17 | $6.40 | $6.43 | $6.30 | $6.31 | $6.15 | 2,972,400 |
| 2019-01-16 | $6.37 | $6.55 | $6.21 | $6.46 | $6.29 | 4,558,000 |
| 2019-01-15 | $6.34 | $6.38 | $6.25 | $6.37 | $6.20 | 2,036,340 |
| 2019-01-14 | $6.31 | $6.38 | $6.30 | $6.34 | $6.18 | 2,278,690 |
| 2019-01-11 | $6.23 | $6.32 | $6.23 | $6.30 | $6.14 | 1,921,920 |
| 2019-01-10 | $6.28 | $6.30 | $6.22 | $6.23 | $6.07 | 1,588,300 |
| 2019-01-09 | $6.26 | $6.33 | $6.24 | $6.29 | $6.13 | 2,417,020 |
| 2019-01-08 | $6.26 | $6.29 | $6.20 | $6.22 | $6.06 | 2,087,210 |
| 2019-01-07 | $6.19 | $6.25 | $6.15 | $6.25 | $6.09 | 2,483,300 |
| 2019-01-04 | $5.88 | $6.17 | $5.88 | $6.16 | $6.00 | 2,130,430 |
| 2019-01-03 | $5.98 | $6.08 | $5.95 | $5.99 | $5.83 | 1,257,700 |
| 2019-01-02 | $6.01 | $6.10 | $5.96 | $5.98 | $5.82 | 1,110,500 |
| 2019-01-01 | $6.01 | $6.01 | $6.01 | $6.01 | $5.85 | 0 |
| 2018-12-31 | $6.01 | $6.01 | $6.01 | $6.01 | $5.85 | 0 |
| 2018-12-28 | $6.03 | $6.09 | $5.97 | $6.01 | $5.85 | 1,369,640 |
| 2018-12-27 | $6.18 | $6.19 | $5.97 | $5.98 | $5.82 | 2,100,300 |
| 2018-12-26 | $6.06 | $6.13 | $6.06 | $6.08 | $5.92 | 1,243,100 |
| 2018-12-25 | $6.20 | $6.20 | $5.85 | $6.11 | $5.95 | 2,742,490 |
| 2018-12-24 | $6.21 | $6.26 | $6.19 | $6.23 | $6.07 | 1,180,800 |
| 2018-12-21 | $6.22 | $6.25 | $6.17 | $6.20 | $6.04 | 1,060,600 |
| 2018-12-20 | $6.21 | $6.29 | $6.19 | $6.25 | $6.09 | 1,202,020 |
| 2018-12-19 | $6.31 | $6.33 | $6.21 | $6.21 | $6.05 | 1,388,340 |
| 2018-12-18 | $6.31 | $6.37 | $6.25 | $6.32 | $6.16 | 1,257,090 |
| 2018-12-17 | $6.32 | $6.38 | $6.25 | $6.36 | $6.20 | 1,524,210 |
| 2018-12-14 | $6.53 | $6.55 | $6.33 | $6.34 | $6.18 | 2,361,300 |
| 2018-12-13 | $6.52 | $6.59 | $6.45 | $6.54 | $6.37 | 1,740,040 |
| 2018-12-12 | $6.52 | $6.55 | $6.45 | $6.49 | $6.32 | 1,595,510 |
| 2018-12-11 | $6.48 | $6.51 | $6.45 | $6.48 | $6.31 | 1,376,200 |
| 2018-12-10 | $6.53 | $6.54 | $6.43 | $6.46 | $6.29 | 1,473,100 |
| 2018-12-07 | $6.54 | $6.60 | $6.52 | $6.55 | $6.38 | 1,031,300 |
| 2018-12-06 | $6.61 | $6.66 | $6.50 | $6.55 | $6.38 | 2,884,480 |
| 2018-12-05 | $6.61 | $6.69 | $6.53 | $6.61 | $6.44 | 2,922,210 |
| 2018-12-04 | $6.75 | $6.76 | $6.65 | $6.71 | $6.54 | 3,638,900 |
| 2018-12-03 | $6.54 | $6.95 | $6.52 | $6.75 | $6.57 | 6,796,670 |
| 2018-11-30 | $6.40 | $6.48 | $6.24 | $6.42 | $6.25 | 2,506,370 |
| 2018-11-29 | $6.68 | $6.68 | $6.41 | $6.41 | $6.24 | 3,489,360 |
| 2018-11-28 | $6.63 | $6.65 | $6.43 | $6.63 | $6.46 | 4,117,500 |
| 2018-11-27 | $6.68 | $6.68 | $6.56 | $6.61 | $6.44 | 3,225,300 |
| 2018-11-26 | $6.62 | $6.76 | $6.56 | $6.59 | $6.42 | 4,288,640 |
| 2018-11-23 | $6.85 | $6.95 | $6.53 | $6.66 | $6.49 | 7,998,550 |
| 2018-11-22 | $6.96 | $7.03 | $6.81 | $6.84 | $6.66 | 4,695,110 |
| 2018-11-21 | $6.74 | $6.98 | $6.73 | $6.98 | $6.80 | 5,631,040 |
| 2018-11-20 | $7.06 | $7.08 | $6.85 | $6.93 | $6.75 | 9,253,840 |
| 2018-11-19 | $6.95 | $7.30 | $6.81 | $7.19 | $7.00 | 14,393,390 |
| 2018-11-16 | $6.72 | $7.09 | $6.67 | $6.87 | $6.69 | 11,871,530 |
| 2018-11-15 | $6.62 | $6.73 | $6.52 | $6.72 | $6.55 | 6,111,310 |
| 2018-11-14 | $6.50 | $6.78 | $6.50 | $6.57 | $6.40 | 7,303,350 |
| 2018-11-13 | $6.40 | $6.62 | $6.35 | $6.56 | $6.39 | 6,988,880 |
| 2018-11-12 | $6.32 | $6.53 | $6.18 | $6.45 | $6.28 | 6,361,490 |
| 2018-11-09 | $6.30 | $6.42 | $6.27 | $6.30 | $6.14 | 3,243,350 |
| 2018-11-08 | $6.37 | $6.43 | $6.26 | $6.27 | $6.11 | 4,338,510 |
| 2018-11-07 | $6.41 | $6.46 | $6.31 | $6.32 | $6.16 | 5,963,000 |
| 2018-11-06 | $6.23 | $6.57 | $6.22 | $6.50 | $6.33 | 9,623,210 |
| 2018-11-05 | $6.20 | $6.38 | $6.16 | $6.26 | $6.10 | 7,085,750 |
| 2018-11-02 | $6.05 | $6.21 | $6.05 | $6.19 | $6.03 | 4,944,700 |
| 2018-11-01 | $6.08 | $6.09 | $5.98 | $6.00 | $5.84 | 3,655,960 |
| 2018-10-31 | $5.91 | $6.03 | $5.91 | $6.01 | $5.85 | 3,402,570 |
| 2018-10-30 | $5.82 | $5.92 | $5.73 | $5.90 | $5.75 | 2,285,600 |
| 2018-10-29 | $5.95 | $6.01 | $5.79 | $5.80 | $5.65 | 2,706,630 |
| 2018-10-26 | $6.01 | $6.09 | $5.95 | $5.98 | $5.82 | 2,809,410 |
| 2018-10-25 | $5.90 | $6.01 | $5.77 | $5.99 | $5.83 | 2,882,530 |
| 2018-10-24 | $6.01 | $6.05 | $5.92 | $6.05 | $5.89 | 4,024,630 |
| 2018-10-23 | $5.94 | $6.17 | $5.88 | $5.93 | $5.78 | 5,583,650 |
| 2018-10-22 | $5.76 | $6.06 | $5.75 | $5.93 | $5.78 | 4,181,010 |
| 2018-10-19 | $5.50 | $5.71 | $5.45 | $5.70 | $5.55 | 3,071,700 |
| 2018-10-18 | $5.67 | $5.70 | $5.59 | $5.59 | $5.45 | 2,032,900 |
| 2018-10-17 | $5.74 | $5.77 | $5.58 | $5.72 | $5.57 | 2,869,900 |
| 2018-10-16 | $5.97 | $6.03 | $5.58 | $5.65 | $5.50 | 2,760,070 |
| 2018-10-15 | $6.00 | $6.15 | $5.89 | $5.92 | $5.77 | 2,433,350 |
| 2018-10-12 | $6.19 | $6.24 | $5.67 | $6.00 | $5.84 | 4,106,820 |
| 2018-10-11 | $6.62 | $6.71 | $6.17 | $6.19 | $6.03 | 5,673,700 |
| 2018-10-10 | $6.92 | $6.93 | $6.81 | $6.86 | $6.68 | 1,532,720 |
| 2018-10-09 | $6.83 | $6.98 | $6.78 | $6.92 | $6.74 | 2,972,040 |
| 2018-10-08 | $6.80 | $7.03 | $6.70 | $6.82 | $6.64 | 3,954,980 |
| 2018-10-05 | $6.93 | $6.93 | $6.93 | $6.93 | $6.75 | 0 |
| 2018-10-04 | $6.93 | $6.93 | $6.93 | $6.93 | $6.75 | 0 |
| 2018-10-03 | $6.93 | $6.93 | $6.93 | $6.93 | $6.75 | 0 |
| 2018-10-02 | $6.93 | $6.93 | $6.93 | $6.93 | $6.75 | 0 |
| 2018-10-01 | $6.93 | $6.93 | $6.93 | $6.93 | $6.75 | 0 |
| 2018-09-28 | $6.90 | $6.94 | $6.89 | $6.93 | $6.75 | 2,209,420 |
| 2018-09-27 | $7.03 | $7.04 | $6.88 | $6.90 | $6.72 | 3,150,900 |
| 2018-09-26 | $7.00 | $7.07 | $6.98 | $6.99 | $6.81 | 3,553,500 |
| 2018-09-25 | $6.99 | $7.09 | $6.94 | $7.04 | $6.86 | 4,669,430 |
| 2018-09-24 | $7.11 | $7.11 | $7.11 | $7.11 | $6.93 | 0 |
| 2018-09-21 | $6.95 | $7.15 | $6.91 | $7.11 | $6.93 | 9,690,570 |
| 2018-09-20 | $6.86 | $7.06 | $6.83 | $6.89 | $6.71 | 4,169,970 |
| 2018-09-19 | $6.83 | $6.90 | $6.78 | $6.87 | $6.69 | 3,019,500 |
| 2018-09-18 | $6.69 | $6.83 | $6.68 | $6.82 | $6.64 | 2,605,600 |
| 2018-09-17 | $6.77 | $6.79 | $6.70 | $6.72 | $6.55 | 1,402,700 |
| 2018-09-14 | $6.81 | $6.86 | $6.77 | $6.78 | $6.60 | 1,650,900 |
| 2018-09-13 | $6.75 | $6.81 | $6.73 | $6.80 | $6.62 | 1,758,500 |
| 2018-09-12 | $6.74 | $6.77 | $6.68 | $6.73 | $6.56 | 985,200 |
| 2018-09-11 | $6.69 | $6.80 | $6.66 | $6.74 | $6.57 | 1,288,220 |
| 2018-09-10 | $6.79 | $6.85 | $6.68 | $6.69 | $6.52 | 1,256,170 |
| 2018-09-07 | $6.73 | $6.83 | $6.69 | $6.78 | $6.60 | 2,364,050 |
| 2018-09-06 | $6.75 | $6.79 | $6.67 | $6.69 | $6.52 | 1,449,290 |
| 2018-09-05 | $6.82 | $6.87 | $6.71 | $6.74 | $6.57 | 1,892,950 |
| 2018-09-04 | $6.74 | $6.88 | $6.71 | $6.86 | $6.68 | 1,622,400 |
| 2018-09-03 | $6.84 | $6.84 | $6.67 | $6.73 | $6.56 | 1,967,500 |
| 2018-08-31 | $6.87 | $6.98 | $6.81 | $6.83 | $6.65 | 2,071,600 |
| 2018-08-30 | $6.98 | $7.03 | $6.87 | $6.87 | $6.69 | 2,316,070 |
| 2018-08-29 | $6.99 | $7.01 | $6.94 | $6.98 | $6.80 | 1,692,460 |
| 2018-08-28 | $6.97 | $7.06 | $6.95 | $7.01 | $6.83 | 2,895,840 |
| 2018-08-27 | $6.86 | $6.98 | $6.85 | $6.96 | $6.78 | 2,124,670 |
| 2018-08-24 | $6.92 | $6.95 | $6.85 | $6.85 | $6.67 | 1,329,600 |
| 2018-08-23 | $6.85 | $7.03 | $6.83 | $6.92 | $6.74 | 1,929,260 |
| 2018-08-22 | $6.95 | $6.95 | $6.81 | $6.85 | $6.67 | 1,541,840 |
| 2018-08-21 | $6.95 | $7.04 | $6.94 | $7.01 | $6.76 | 2,093,100 |
| 2018-08-20 | $6.88 | $6.96 | $6.80 | $6.95 | $6.70 | 1,990,800 |
| 2018-08-17 | $7.06 | $7.12 | $6.80 | $6.88 | $6.63 | 3,686,700 |
| 2018-08-16 | $7.08 | $7.14 | $6.98 | $7.03 | $6.78 | 3,199,420 |
| 2018-08-15 | $7.22 | $7.32 | $7.13 | $7.18 | $6.92 | 4,055,480 |
| 2018-08-14 | $7.12 | $7.38 | $7.06 | $7.26 | $7.00 | 6,674,670 |
| 2018-08-13 | $7.04 | $7.13 | $6.95 | $7.10 | $6.85 | 3,203,600 |
| 2018-08-10 | $7.07 | $7.20 | $7.06 | $7.16 | $6.90 | 3,327,970 |
| 2018-08-09 | $6.98 | $7.16 | $6.93 | $7.11 | $6.86 | 3,611,770 |
| 2018-08-08 | $7.05 | $7.12 | $6.96 | $6.98 | $6.73 | 3,573,810 |
| 2018-08-07 | $6.89 | $7.12 | $6.89 | $7.08 | $6.83 | 3,924,410 |
| 2018-08-06 | $7.27 | $7.30 | $6.78 | $6.89 | $6.64 | 7,105,300 |
| 2018-08-03 | $7.22 | $7.41 | $7.21 | $7.27 | $7.01 | 5,468,680 |
| 2018-08-02 | $7.48 | $7.50 | $7.18 | $7.26 | $7.00 | 6,742,200 |
| 2018-08-01 | $7.60 | $7.67 | $7.41 | $7.49 | $7.22 | 8,578,420 |
| 2018-07-31 | $7.61 | $7.64 | $7.37 | $7.41 | $7.14 | 8,062,330 |
| 2018-07-30 | $7.60 | $7.97 | $7.49 | $7.70 | $7.42 | 14,455,140 |
| 2018-07-27 | $7.39 | $7.78 | $7.39 | $7.68 | $7.41 | 15,049,450 |
| 2018-07-26 | $7.31 | $7.49 | $7.25 | $7.40 | $7.14 | 6,828,050 |
| 2018-07-25 | $7.28 | $7.48 | $7.23 | $7.32 | $7.06 | 8,740,740 |
| 2018-07-24 | $7.12 | $7.30 | $7.12 | $7.26 | $7.00 | 5,860,790 |
| 2018-07-23 | $6.99 | $7.25 | $6.97 | $7.17 | $6.91 | 5,386,360 |
| 2018-07-20 | $6.93 | $7.04 | $6.85 | $7.02 | $6.77 | 2,840,560 |
| 2018-07-19 | $7.03 | $7.10 | $6.89 | $6.92 | $6.67 | 3,591,510 |
| 2018-07-18 | $7.09 | $7.20 | $7.04 | $7.07 | $6.82 | 4,700,710 |
| 2018-07-17 | $7.02 | $7.10 | $6.99 | $7.08 | $6.83 | 4,481,290 |
| 2018-07-16 | $7.00 | $7.05 | $6.95 | $7.00 | $6.75 | 2,289,740 |
| 2018-07-13 | $7.05 | $7.05 | $6.99 | $7.00 | $6.75 | 2,679,590 |
| 2018-07-12 | $6.86 | $7.06 | $6.86 | $7.04 | $6.79 | 3,904,700 |
| 2018-07-11 | $6.95 | $6.96 | $6.76 | $6.86 | $6.61 | 3,549,690 |
| 2018-07-10 | $6.95 | $7.09 | $6.90 | $7.02 | $6.77 | 3,680,150 |
| 2018-07-09 | $6.80 | $6.97 | $6.80 | $6.95 | $6.70 | 2,973,200 |
| 2018-07-06 | $6.84 | $6.95 | $6.58 | $6.82 | $6.58 | 4,742,290 |
| 2018-07-05 | $7.04 | $7.10 | $6.80 | $6.84 | $6.60 | 3,997,500 |
| 2018-07-04 | $7.01 | $7.40 | $6.90 | $7.05 | $6.80 | 7,104,390 |
| 2018-07-03 | $6.92 | $7.03 | $6.82 | $7.03 | $6.78 | 2,631,800 |
| 2018-07-02 | $7.00 | $7.05 | $6.87 | $6.92 | $6.67 | 2,758,200 |
| 2018-06-29 | $6.80 | $7.03 | $6.80 | $7.00 | $6.75 | 2,796,430 |
| 2018-06-28 | $6.94 | $7.03 | $6.81 | $6.82 | $6.58 | 2,502,000 |
| 2018-06-27 | $7.00 | $7.07 | $6.86 | $6.92 | $6.67 | 3,200,500 |
| 2018-06-26 | $6.81 | $7.10 | $6.76 | $7.07 | $6.82 | 3,694,110 |
| 2018-06-25 | $6.88 | $7.24 | $6.83 | $6.91 | $6.66 | 4,989,670 |
| 2018-06-22 | $6.67 | $6.83 | $6.55 | $6.83 | $6.59 | 3,258,190 |
| 2018-06-21 | $6.98 | $7.03 | $6.66 | $6.67 | $6.43 | 3,819,210 |
| 2018-06-20 | $6.89 | $7.06 | $6.80 | $6.98 | $6.73 | 3,915,090 |
| 2018-06-19 | $7.59 | $7.63 | $6.92 | $6.93 | $6.68 | 6,690,400 |
| 2018-06-18 | $7.69 | $7.69 | $7.69 | $7.69 | $7.41 | 0 |
| 2018-06-15 | $7.96 | $8.02 | $7.55 | $7.69 | $7.41 | 4,185,690 |
| 2018-06-14 | $7.87 | $8.06 | $7.87 | $7.94 | $7.66 | 2,419,300 |
| 2018-06-13 | $8.05 | $8.06 | $7.86 | $7.88 | $7.60 | 2,978,000 |
| 2018-06-12 | $7.98 | $8.06 | $7.96 | $8.05 | $7.76 | 2,735,200 |
| 2018-06-11 | $7.91 | $8.07 | $7.91 | $7.99 | $7.70 | 2,269,300 |
| 2018-06-08 | $8.18 | $8.22 | $7.92 | $8.00 | $7.71 | 5,937,700 |
| 2018-06-07 | $8.37 | $8.40 | $8.21 | $8.22 | $7.93 | 3,853,220 |
| 2018-06-06 | $8.33 | $8.47 | $8.30 | $8.35 | $8.05 | 3,338,260 |
| 2018-06-05 | $8.28 | $8.36 | $8.25 | $8.35 | $8.05 | 2,830,800 |
| 2018-06-04 | $8.40 | $8.41 | $8.25 | $8.28 | $7.98 | 3,441,820 |
| 2018-06-01 | $8.45 | $8.55 | $8.28 | $8.34 | $8.04 | 5,066,320 |
| 2018-05-31 | $8.27 | $8.55 | $8.23 | $8.51 | $8.21 | 7,014,230 |
| 2018-05-30 | $8.80 | $8.80 | $8.12 | $8.25 | $7.95 | 12,020,610 |
| 2018-05-29 | $8.72 | $9.01 | $8.72 | $8.88 | $8.56 | 8,722,820 |
| 2018-05-28 | $8.94 | $8.95 | $8.79 | $8.81 | $8.49 | 7,790,400 |
| 2018-05-25 | $8.80 | $9.08 | $8.72 | $8.99 | $8.67 | 13,977,900 |
| 2018-05-24 | $8.70 | $8.92 | $8.66 | $8.80 | $8.49 | 10,175,520 |
| 2018-05-23 | $8.66 | $8.78 | $8.62 | $8.63 | $8.32 | 3,522,910 |
| 2018-05-22 | $8.73 | $8.82 | $8.67 | $8.78 | $8.47 | 4,970,040 |
| 2018-05-21 | $8.64 | $8.75 | $8.64 | $8.73 | $8.42 | 5,468,980 |
| 2018-05-18 | $8.50 | $8.62 | $8.47 | $8.60 | $8.29 | 3,078,500 |
| 2018-05-17 | $8.61 | $8.64 | $8.50 | $8.53 | $8.22 | 3,209,380 |
| 2018-05-16 | $8.53 | $8.70 | $8.50 | $8.62 | $8.31 | 4,234,600 |
| 2018-05-15 | $8.57 | $8.66 | $8.39 | $8.59 | $8.28 | 4,177,010 |
| 2018-05-14 | $8.57 | $8.72 | $8.57 | $8.59 | $8.28 | 3,764,420 |
| 2018-05-11 | $8.81 | $8.82 | $8.51 | $8.55 | $8.24 | 5,015,710 |
| 2018-05-10 | $8.72 | $8.83 | $8.68 | $8.81 | $8.49 | 4,789,710 |
| 2018-05-09 | $8.77 | $8.88 | $8.66 | $8.70 | $8.39 | 5,266,300 |
| 2018-05-08 | $8.60 | $8.97 | $8.59 | $8.81 | $8.49 | 9,024,150 |
| 2018-05-07 | $8.51 | $8.65 | $8.48 | $8.63 | $8.32 | 4,042,960 |
| 2018-05-04 | $8.43 | $8.58 | $8.43 | $8.51 | $8.21 | 3,197,150 |
| 2018-05-03 | $8.50 | $8.54 | $8.37 | $8.50 | $8.20 | 3,934,590 |
| 2018-05-02 | $8.28 | $8.47 | $8.28 | $8.44 | $8.14 | 3,306,880 |
| 2018-05-01 | $8.27 | $8.27 | $8.27 | $8.27 | $7.97 | 0 |
| 2018-04-30 | $8.27 | $8.27 | $8.27 | $8.27 | $7.97 | 0 |
| 2018-04-27 | $8.26 | $8.46 | $8.25 | $8.27 | $7.97 | 3,845,820 |
| 2018-04-26 | $8.52 | $8.52 | $8.14 | $8.20 | $7.91 | 3,830,770 |
| 2018-04-25 | $8.34 | $8.56 | $8.32 | $8.47 | $8.17 | 4,612,600 |
| 2018-04-24 | $8.12 | $8.41 | $8.12 | $8.40 | $8.10 | 4,356,910 |
| 2018-04-23 | $8.24 | $8.38 | $8.09 | $8.16 | $7.87 | 3,381,900 |
| 2018-04-20 | $8.64 | $8.64 | $8.22 | $8.24 | $7.95 | 5,906,780 |
| 2018-04-19 | $8.58 | $8.69 | $8.54 | $8.63 | $8.32 | 4,499,360 |
| 2018-04-18 | $8.51 | $8.63 | $8.28 | $8.60 | $8.29 | 6,523,380 |
| 2018-04-17 | $8.81 | $8.89 | $8.43 | $8.51 | $8.21 | 8,176,650 |
| 2018-04-16 | $9.11 | $9.18 | $8.76 | $8.80 | $8.49 | 8,957,690 |
| 2018-04-13 | $9.31 | $9.38 | $9.10 | $9.13 | $8.80 | 5,489,240 |
| 2018-04-12 | $9.37 | $9.42 | $9.22 | $9.26 | $8.93 | 7,046,830 |
| 2018-04-11 | $9.26 | $9.66 | $9.26 | $9.42 | $9.08 | 15,305,020 |
| 2018-04-10 | $9.10 | $9.34 | $9.01 | $9.31 | $8.98 | 11,660,350 |
| 2018-04-09 | $9.01 | $9.19 | $8.90 | $9.14 | $8.81 | 6,867,620 |
| 2018-04-06 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
| 2018-04-05 | $9.10 | $9.10 | $9.10 | $9.10 | $8.77 | 0 |
| 2018-04-04 | $9.24 | $9.39 | $9.09 | $9.10 | $8.77 | 8,453,600 |
| 2018-04-03 | $9.36 | $9.41 | $9.19 | $9.23 | $8.90 | 12,901,920 |
| 2018-04-02 | $9.42 | $9.58 | $9.35 | $9.52 | $9.18 | 15,579,880 |
| 2018-03-30 | $9.52 | $9.65 | $9.34 | $9.47 | $9.13 | 15,214,170 |
| 2018-03-29 | $9.51 | $9.78 | $9.50 | $9.54 | $9.20 | 13,187,190 |
| 2018-03-28 | $9.87 | $9.95 | $9.50 | $9.52 | $9.18 | 22,571,830 |
| 2018-03-27 | $9.83 | $10.33 | $9.63 | $10.18 | $9.82 | 33,202,400 |
| 2018-03-26 | $9.52 | $9.98 | $9.32 | $9.88 | $9.53 | 38,083,590 |
| 2018-03-23 | $10.00 | $10.98 | $9.61 | $10.36 | $9.99 | 63,503,520 |
| 2018-03-22 | $9.04 | $9.98 | $8.98 | $9.98 | $9.62 | 23,258,580 |
| 2018-03-21 | $8.84 | $9.66 | $8.84 | $9.07 | $8.75 | 19,158,340 |
| 2018-03-20 | $8.81 | $8.91 | $8.71 | $8.84 | $8.52 | 4,442,790 |
| 2018-03-19 | $8.90 | $9.02 | $8.85 | $8.89 | $8.57 | 5,337,430 |
| 2018-03-16 | $8.88 | $9.13 | $8.88 | $9.01 | $8.69 | 10,437,710 |
| 2018-03-15 | $8.70 | $9.15 | $8.68 | $8.90 | $8.58 | 7,235,410 |
| 2018-03-14 | $8.99 | $9.05 | $8.75 | $8.77 | $8.46 | 6,212,900 |
| 2018-03-13 | $8.92 | $9.15 | $8.91 | $9.02 | $8.70 | 8,989,490 |
| 2018-03-12 | $8.83 | $8.96 | $8.83 | $8.94 | $8.62 | 5,715,080 |
| 2018-03-09 | $8.78 | $8.86 | $8.71 | $8.83 | $8.51 | 5,173,310 |
| 2018-03-08 | $8.75 | $8.76 | $8.62 | $8.73 | $8.42 | 4,631,250 |
| 2018-03-07 | $8.68 | $9.08 | $8.66 | $8.74 | $8.43 | 9,431,370 |
| 2018-03-06 | $8.62 | $8.88 | $8.59 | $8.76 | $8.45 | 8,830,150 |
| 2018-03-05 | $8.60 | $8.65 | $8.55 | $8.61 | $8.30 | 3,408,410 |
| 2018-03-02 | $8.53 | $8.68 | $8.50 | $8.62 | $8.31 | 5,704,500 |
| 2018-03-01 | $8.47 | $8.62 | $8.44 | $8.60 | $8.29 | 4,925,290 |
| 2018-02-28 | $8.55 | $8.63 | $8.44 | $8.53 | $8.22 | 4,509,080 |
| 2018-02-27 | $8.52 | $8.67 | $8.49 | $8.60 | $8.29 | 6,831,060 |
| 2018-02-26 | $8.57 | $8.63 | $8.43 | $8.55 | $8.24 | 5,632,520 |
| 2018-02-23 | $8.36 | $8.62 | $8.31 | $8.46 | $8.16 | 6,427,850 |
| 2018-02-22 | $8.29 | $8.60 | $8.21 | $8.42 | $8.12 | 6,821,370 |
| 2018-02-21 | $8.23 | $8.23 | $8.23 | $8.23 | $7.94 | 0 |
| 2018-02-20 | $8.23 | $8.23 | $8.23 | $8.23 | $7.94 | 0 |
| 2018-02-19 | $8.23 | $8.23 | $8.23 | $8.23 | $7.94 | 0 |
| 2018-02-16 | $8.23 | $8.23 | $8.23 | $8.23 | $7.94 | 0 |
| 2018-02-15 | $8.23 | $8.23 | $8.23 | $8.23 | $7.94 | 0 |
| 2018-02-14 | $8.14 | $8.28 | $8.10 | $8.23 | $7.94 | 3,962,230 |
| 2018-02-13 | $8.06 | $8.25 | $8.06 | $8.15 | $7.86 | 4,636,180 |
| 2018-02-12 | $7.94 | $8.14 | $7.94 | $8.03 | $7.74 | 3,697,810 |
| 2018-02-09 | $7.99 | $8.03 | $7.76 | $7.88 | $7.60 | 6,210,170 |
| 2018-02-08 | $7.96 | $8.27 | $7.91 | $8.18 | $7.89 | 5,202,600 |
| 2018-02-07 | $8.12 | $8.32 | $7.76 | $8.03 | $7.74 | 7,752,180 |
| 2018-02-06 | $8.65 | $8.66 | $7.96 | $7.97 | $7.68 | 12,528,250 |
| 2018-02-05 | $8.80 | $9.05 | $8.65 | $8.84 | $8.52 | 7,323,450 |
| 2018-02-02 | $9.61 | $9.67 | $8.82 | $9.01 | $8.69 | 17,060,660 |
| 2018-02-01 | $10.11 | $10.20 | $9.60 | $9.80 | $9.45 | 25,337,870 |
| 2018-01-31 | $10.91 | $11.20 | $10.37 | $10.51 | $10.13 | 43,973,060 |
| 2018-01-30 | $9.84 | $10.53 | $9.83 | $10.53 | $10.15 | 18,626,720 |
| 2018-01-29 | $9.74 | $9.76 | $9.55 | $9.57 | $9.23 | 2,930,410 |
| 2018-01-26 | $9.73 | $9.79 | $9.69 | $9.73 | $9.38 | 2,823,040 |
| 2018-01-25 | $9.68 | $9.80 | $9.66 | $9.75 | $9.40 | 4,069,180 |
| 2018-01-24 | $9.65 | $9.69 | $9.57 | $9.69 | $9.34 | 3,422,900 |
| 2018-01-23 | $9.64 | $9.66 | $9.58 | $9.65 | $9.30 | 2,633,700 |
| 2018-01-22 | $9.58 | $9.66 | $9.46 | $9.63 | $9.29 | 2,671,570 |
| 2018-01-19 | $9.60 | $9.71 | $9.58 | $9.61 | $9.27 | 3,604,390 |
| 2018-01-18 | $9.71 | $9.71 | $9.54 | $9.63 | $9.29 | 2,842,800 |
| 2018-01-17 | $9.61 | $9.74 | $9.54 | $9.67 | $9.32 | 3,116,160 |
| 2018-01-16 | $9.52 | $9.66 | $9.52 | $9.61 | $9.27 | 3,049,760 |
| 2018-01-15 | $9.89 | $9.89 | $9.52 | $9.53 | $9.19 | 5,311,220 |
| 2018-01-12 | $9.96 | $10.03 | $9.90 | $9.92 | $9.56 | 3,115,320 |
| 2018-01-11 | $9.91 | $9.99 | $9.82 | $9.96 | $9.60 | 2,836,830 |
| 2018-01-10 | $9.96 | $10.06 | $9.84 | $9.91 | $9.56 | 3,717,810 |
| 2018-01-09 | $9.99 | $10.03 | $9.94 | $9.96 | $9.60 | 2,832,700 |
| 2018-01-08 | $10.09 | $10.09 | $9.95 | $10.01 | $9.65 | 3,543,320 |
| 2018-01-05 | $10.13 | $10.25 | $10.11 | $10.11 | $9.75 | 5,100,800 |
| 2018-01-04 | $10.03 | $10.31 | $9.97 | $10.29 | $9.92 | 7,677,310 |
| 2018-01-03 | $9.92 | $10.10 | $9.91 | $10.06 | $9.70 | 5,220,700 |
| 2018-01-02 | $9.88 | $9.94 | $9.80 | $9.92 | $9.56 | 4,142,210 |
| 2018-01-01 | $9.84 | $9.84 | $9.84 | $9.84 | $9.49 | 0 |
| 2017-12-29 | $9.82 | $9.86 | $9.75 | $9.84 | $9.49 | 2,361,310 |
| 2017-12-28 | $9.81 | $9.92 | $9.73 | $9.77 | $9.42 | 3,252,090 |
| 2017-12-27 | $9.79 | $9.91 | $9.72 | $9.78 | $9.43 | 3,293,210 |
| 2017-12-26 | $9.68 | $9.87 | $9.68 | $9.79 | $9.44 | 2,793,450 |
| 2017-12-25 | $9.83 | $9.92 | $9.57 | $9.66 | $9.31 | 4,246,220 |
| 2017-12-22 | $10.08 | $10.16 | $9.87 | $9.89 | $9.54 | 4,312,330 |
| 2017-12-21 | $10.21 | $10.23 | $10.01 | $10.12 | $9.76 | 5,329,260 |
| 2017-12-20 | $10.20 | $10.48 | $10.07 | $10.28 | $9.91 | 8,249,800 |
| 2017-12-19 | $10.06 | $10.26 | $10.05 | $10.19 | $9.83 | 5,202,030 |
| 2017-12-18 | $10.50 | $10.64 | $10.10 | $10.17 | $9.81 | 11,526,740 |
| 2017-12-15 | $9.95 | $10.96 | $9.89 | $10.63 | $10.25 | 20,905,190 |
| 2017-12-14 | $9.74 | $10.09 | $9.65 | $10.04 | $9.68 | 9,385,510 |
| 2017-12-13 | $9.67 | $9.78 | $9.60 | $9.69 | $9.34 | 2,272,580 |
| 2017-12-12 | $9.82 | $9.87 | $9.63 | $9.65 | $9.30 | 3,419,220 |
| 2017-12-11 | $9.63 | $9.92 | $9.62 | $9.88 | $9.53 | 4,239,320 |
| 2017-12-08 | $9.54 | $9.95 | $9.53 | $9.69 | $9.34 | 4,638,920 |
| 2017-12-07 | $9.52 | $9.62 | $9.51 | $9.54 | $9.20 | 2,213,770 |
| 2017-12-06 | $9.45 | $9.66 | $9.38 | $9.57 | $9.23 | 3,468,210 |
| 2017-12-05 | $10.01 | $10.08 | $9.38 | $9.49 | $9.15 | 6,150,670 |
| 2017-12-04 | $10.18 | $10.21 | $10.04 | $10.06 | $9.70 | 2,503,310 |
| 2017-12-01 | $10.20 | $10.21 | $10.10 | $10.18 | $9.82 | 1,862,290 |
| 2017-11-30 | $10.12 | $10.19 | $10.10 | $10.14 | $9.78 | 2,857,700 |
| 2017-11-29 | $10.10 | $10.14 | $10.01 | $10.12 | $9.76 | 2,696,620 |
| 2017-11-28 | $10.02 | $10.12 | $9.96 | $10.11 | $9.75 | 2,794,080 |
| 2017-11-27 | $10.17 | $10.22 | $9.95 | $10.04 | $9.68 | 3,381,800 |
| 2017-11-24 | $10.03 | $10.45 | $10.01 | $10.23 | $9.86 | 4,130,700 |
| 2017-11-23 | $10.30 | $10.39 | $10.02 | $10.04 | $9.68 | 3,715,970 |
| 2017-11-22 | $10.40 | $10.50 | $10.30 | $10.33 | $9.96 | 2,969,770 |
| 2017-11-21 | $10.45 | $10.57 | $10.35 | $10.38 | $10.01 | 3,941,800 |
| 2017-11-20 | $10.55 | $10.59 | $10.20 | $10.46 | $10.09 | 4,469,230 |
| 2017-11-17 | $11.18 | $11.25 | $10.55 | $10.60 | $10.22 | 6,722,870 |
| 2017-11-16 | $11.60 | $11.66 | $11.17 | $11.19 | $10.79 | 6,896,270 |
| 2017-11-15 | $11.53 | $11.56 | $11.34 | $11.53 | $11.12 | 4,604,850 |
| 2017-11-14 | $11.21 | $11.63 | $11.11 | $11.59 | $11.18 | 10,546,590 |
| 2017-11-13 | $11.32 | $11.47 | $11.15 | $11.21 | $10.81 | 5,374,480 |
| 2017-11-10 | $11.48 | $11.52 | $11.34 | $11.36 | $10.95 | 4,461,900 |
| 2017-11-09 | $11.57 | $11.66 | $11.47 | $11.53 | $11.12 | 3,547,200 |
| 2017-11-08 | $11.60 | $11.73 | $11.49 | $11.57 | $11.16 | 3,509,800 |
| 2017-11-07 | $11.53 | $11.60 | $11.45 | $11.59 | $11.18 | 3,200,310 |
| 2017-11-06 | $11.54 | $11.64 | $11.25 | $11.51 | $11.10 | 3,528,020 |
| 2017-11-03 | $11.78 | $11.82 | $11.46 | $11.54 | $11.13 | 3,976,070 |
| 2017-11-02 | $11.84 | $11.85 | $11.56 | $11.59 | $11.18 | 4,577,500 |
| 2017-11-01 | $11.96 | $12.04 | $11.79 | $11.84 | $11.42 | 4,432,400 |
| 2017-10-31 | $11.72 | $12.07 | $11.70 | $12.00 | $11.57 | 6,488,700 |
| 2017-10-30 | $12.06 | $12.11 | $11.66 | $11.71 | $11.29 | 6,725,820 |
| 2017-10-27 | $12.24 | $12.27 | $12.03 | $12.07 | $11.64 | 4,863,010 |
| 2017-10-26 | $12.07 | $12.31 | $12.07 | $12.25 | $11.81 | 7,527,600 |
| 2017-10-25 | $12.08 | $12.24 | $12.03 | $12.14 | $11.71 | 4,472,930 |
| 2017-10-24 | $12.20 | $12.25 | $11.98 | $12.08 | $11.65 | 6,289,650 |
| 2017-10-23 | $12.42 | $12.49 | $12.13 | $12.27 | $11.83 | 9,451,700 |
| 2017-10-20 | $12.20 | $12.59 | $12.08 | $12.42 | $11.98 | 16,361,240 |
| 2017-10-19 | $12.18 | $12.24 | $11.86 | $11.89 | $11.46 | 6,549,310 |
| 2017-10-18 | $12.27 | $12.43 | $12.16 | $12.19 | $11.75 | 4,585,090 |
| 2017-10-17 | $12.17 | $12.38 | $12.17 | $12.31 | $11.87 | 4,392,710 |
| 2017-10-16 | $12.41 | $12.47 | $12.16 | $12.17 | $11.73 | 8,342,060 |
| 2017-10-13 | $12.53 | $12.67 | $12.40 | $12.51 | $12.06 | 11,174,920 |
| 2017-10-12 | $12.47 | $13.44 | $12.33 | $12.62 | $12.17 | 20,909,200 |
| 2017-10-11 | $12.35 | $12.48 | $12.30 | $12.45 | $12.00 | 7,185,130 |
| 2017-10-10 | $12.24 | $12.36 | $12.21 | $12.36 | $11.92 | 4,431,220 |
| 2017-10-09 | $12.30 | $12.32 | $12.19 | $12.24 | $11.80 | 4,082,470 |
| 2017-10-06 | $12.16 | $12.16 | $12.16 | $12.16 | $11.72 | 0 |
| 2017-10-05 | $12.16 | $12.16 | $12.16 | $12.16 | $11.72 | 0 |
| 2017-10-04 | $12.16 | $12.16 | $12.16 | $12.16 | $11.72 | 0 |
| 2017-10-03 | $12.16 | $12.16 | $12.16 | $12.16 | $11.72 | 0 |
| 2017-10-02 | $12.16 | $12.16 | $12.16 | $12.16 | $11.72 | 0 |
| 2017-09-29 | $12.12 | $12.22 | $12.10 | $12.16 | $11.72 | 3,623,330 |
| 2017-09-28 | $12.19 | $12.22 | $12.07 | $12.11 | $11.68 | 4,182,180 |
| 2017-09-27 | $12.19 | $12.27 | $12.18 | $12.20 | $11.76 | 3,183,800 |
| 2017-09-26 | $12.13 | $12.22 | $12.12 | $12.19 | $11.75 | 3,519,970 |
| 2017-09-25 | $12.52 | $12.56 | $12.06 | $12.14 | $11.71 | 9,968,900 |
| 2017-09-22 | $12.66 | $12.77 | $12.55 | $12.56 | $12.11 | 10,095,900 |
| 2017-09-21 | $12.53 | $13.20 | $12.49 | $12.80 | $12.34 | 23,028,700 |
| 2017-09-20 | $12.53 | $12.60 | $12.44 | $12.58 | $12.13 | 6,025,960 |
| 2017-09-19 | $12.55 | $12.72 | $12.53 | $12.56 | $12.11 | 6,490,100 |
| 2017-09-18 | $12.49 | $12.59 | $12.44 | $12.56 | $12.11 | 4,751,590 |
| 2017-09-15 | $12.61 | $12.68 | $12.46 | $12.49 | $12.04 | 5,985,820 |
| 2017-09-14 | $12.55 | $12.71 | $12.52 | $12.65 | $12.20 | 6,528,500 |
| 2017-09-13 | $12.50 | $12.65 | $12.48 | $12.59 | $12.14 | 4,745,700 |
| 2017-09-12 | $12.69 | $12.73 | $12.50 | $12.50 | $12.05 | 9,126,390 |
| 2017-09-11 | $12.70 | $12.77 | $12.66 | $12.70 | $12.25 | 6,533,750 |
| 2017-09-08 | $12.64 | $12.85 | $12.56 | $12.77 | $12.31 | 11,271,840 |
| 2017-09-07 | $12.68 | $12.75 | $12.61 | $12.67 | $12.22 | 8,382,800 |
| 2017-09-06 | $12.73 | $12.80 | $12.61 | $12.67 | $12.22 | 8,447,140 |
| 2017-09-05 | $12.75 | $12.83 | $12.70 | $12.76 | $12.30 | 7,119,470 |
| 2017-09-04 | $12.83 | $12.89 | $12.70 | $12.75 | $12.29 | 10,476,810 |
| 2017-09-01 | $12.90 | $13.00 | $12.70 | $12.88 | $12.42 | 16,853,400 |
| 2017-08-31 | $12.91 | $13.05 | $12.79 | $12.89 | $12.43 | 22,999,600 |
| 2017-08-30 | $13.50 | $13.96 | $13.05 | $13.10 | $12.63 | 43,426,620 |
| 2017-08-29 | $12.56 | $12.70 | $12.51 | $12.69 | $12.24 | 10,283,210 |
| 2017-08-28 | $12.47 | $12.61 | $12.44 | $12.57 | $12.12 | 7,980,340 |
| 2017-08-25 | $12.27 | $12.50 | $12.26 | $12.46 | $12.01 | 6,222,180 |
| 2017-08-24 | $12.25 | $12.58 | $12.20 | $12.34 | $11.90 | 8,593,180 |
| 2017-08-23 | $12.59 | $12.59 | $12.22 | $12.27 | $11.83 | 7,916,000 |
| 2017-08-22 | $12.72 | $12.87 | $12.65 | $12.73 | $12.15 | 8,669,900 |
| 2017-08-21 | $13.02 | $13.11 | $12.70 | $12.76 | $12.17 | 14,572,380 |
| 2017-08-18 | $12.50 | $13.03 | $12.43 | $12.86 | $12.27 | 22,751,910 |
| 2017-08-17 | $12.31 | $12.56 | $12.26 | $12.54 | $11.96 | 9,963,970 |
| 2017-08-16 | $12.25 | $12.32 | $12.09 | $12.29 | $11.73 | 4,719,310 |
| 2017-08-15 | $12.18 | $12.34 | $12.17 | $12.25 | $11.69 | 4,769,100 |
| 2017-08-14 | $12.02 | $12.19 | $12.02 | $12.17 | $11.61 | 3,854,070 |
| 2017-08-11 | $12.28 | $12.28 | $11.92 | $11.99 | $11.44 | 8,675,220 |
| 2017-08-10 | $12.54 | $12.65 | $12.27 | $12.30 | $11.74 | 8,367,610 |
| 2017-08-09 | $12.64 | $12.73 | $12.53 | $12.59 | $12.01 | 6,574,180 |
| 2017-08-08 | $12.60 | $12.76 | $12.49 | $12.70 | $12.12 | 8,830,440 |
| 2017-08-07 | $12.50 | $12.62 | $12.32 | $12.61 | $12.03 | 7,482,360 |
| 2017-08-04 | $12.75 | $12.92 | $12.50 | $12.51 | $11.94 | 12,086,630 |
| 2017-08-03 | $12.66 | $12.83 | $12.51 | $12.75 | $12.16 | 13,980,090 |
| 2017-08-02 | $12.52 | $12.67 | $12.41 | $12.60 | $12.02 | 10,775,890 |
| 2017-08-01 | $12.18 | $12.77 | $12.17 | $12.68 | $12.10 | 20,335,650 |
| 2017-07-31 | $12.21 | $12.27 | $12.07 | $12.18 | $11.62 | 6,807,410 |
| 2017-07-28 | $12.35 | $12.45 | $12.22 | $12.23 | $11.67 | 6,674,970 |
| 2017-07-27 | $12.25 | $12.40 | $12.14 | $12.36 | $11.79 | 9,434,220 |
| 2017-07-26 | $12.05 | $12.28 | $12.05 | $12.27 | $11.71 | 6,597,250 |
| 2017-07-25 | $12.35 | $12.36 | $12.02 | $12.07 | $11.52 | 7,643,640 |
| 2017-07-24 | $12.32 | $12.38 | $12.19 | $12.35 | $11.78 | 6,947,380 |
| 2017-07-21 | $12.23 | $12.47 | $12.12 | $12.30 | $11.74 | 9,155,060 |
| 2017-07-20 | $12.18 | $12.49 | $12.18 | $12.23 | $11.67 | 9,582,730 |
| 2017-07-19 | $12.10 | $12.31 | $11.93 | $12.24 | $11.68 | 9,423,950 |
| 2017-07-18 | $11.80 | $12.28 | $11.73 | $12.10 | $11.54 | 9,478,530 |
| 2017-07-17 | $12.90 | $12.90 | $11.72 | $11.74 | $11.20 | 18,520,410 |
| 2017-07-14 | $13.16 | $13.33 | $12.92 | $13.01 | $12.41 | 13,603,920 |
| 2017-07-13 | $12.94 | $13.20 | $12.74 | $13.17 | $12.57 | 12,925,100 |
| 2017-07-12 | $12.98 | $13.26 | $12.63 | $12.97 | $12.37 | 17,203,490 |
| 2017-07-11 | $12.73 | $13.47 | $12.72 | $13.10 | $12.50 | 31,940,080 |
| 2017-07-10 | $12.46 | $12.94 | $12.30 | $12.84 | $12.25 | 18,608,310 |
| 2017-07-07 | $12.26 | $12.55 | $12.20 | $12.50 | $11.93 | 11,152,240 |
| 2017-07-06 | $12.18 | $12.30 | $12.14 | $12.29 | $11.73 | 6,009,400 |
| 2017-07-05 | $12.09 | $12.18 | $12.05 | $12.18 | $11.62 | 4,554,100 |
| 2017-07-04 | $12.15 | $12.17 | $12.04 | $12.08 | $11.53 | 3,766,600 |
| 2017-07-03 | $12.11 | $12.16 | $12.04 | $12.15 | $11.59 | 4,486,710 |
| 2017-06-30 | $12.15 | $12.21 | $11.97 | $12.09 | $11.54 | 5,646,790 |
| 2017-06-29 | $12.19 | $12.33 | $12.17 | $12.23 | $11.67 | 3,993,850 |
| 2017-06-28 | $12.38 | $12.43 | $12.17 | $12.21 | $11.65 | 5,123,180 |
| 2017-06-27 | $12.27 | $12.53 | $12.22 | $12.44 | $11.87 | 5,973,300 |
| 2017-06-26 | $12.10 | $12.29 | $12.08 | $12.28 | $11.72 | 4,350,400 |
| 2017-06-23 | $12.38 | $12.40 | $11.86 | $12.11 | $11.55 | 9,839,430 |
| 2017-06-22 | $12.63 | $12.85 | $12.35 | $12.36 | $11.79 | 8,674,150 |
| 2017-06-21 | $12.64 | $12.83 | $12.51 | $12.66 | $12.08 | 7,632,530 |
| 2017-06-20 | $12.82 | $12.88 | $12.58 | $12.60 | $12.02 | 9,358,820 |
| 2017-06-19 | $12.83 | $12.98 | $12.70 | $12.86 | $12.27 | 6,940,430 |
| 2017-06-16 | $12.72 | $12.98 | $12.72 | $12.84 | $12.25 | 8,239,320 |
| 2017-06-15 | $12.52 | $12.87 | $12.49 | $12.76 | $12.17 | 9,623,370 |
| 2017-06-14 | $12.54 | $12.98 | $12.46 | $12.56 | $11.98 | 10,457,110 |
| 2017-06-13 | $12.38 | $12.67 | $12.31 | $12.56 | $11.98 | 7,086,830 |
| 2017-06-12 | $12.60 | $12.70 | $12.35 | $12.41 | $11.84 | 10,341,970 |
| 2017-06-09 | $12.58 | $13.25 | $12.54 | $12.81 | $12.22 | 21,758,240 |
| 2017-06-08 | $12.50 | $12.57 | $12.36 | $12.53 | $11.95 | 9,027,680 |
| 2017-06-07 | $12.17 | $12.53 | $12.17 | $12.50 | $11.93 | 12,318,970 |
| 2017-06-06 | $12.40 | $12.40 | $12.07 | $12.24 | $11.68 | 8,490,430 |
| 2017-06-05 | $11.96 | $12.51 | $11.90 | $12.35 | $11.78 | 13,324,990 |
| 2017-06-02 | $11.80 | $12.05 | $11.56 | $12.00 | $11.45 | 11,928,570 |
| 2017-06-01 | $12.60 | $12.64 | $12.06 | $12.09 | $11.54 | 19,702,370 |
| 2017-05-31 | $11.80 | $12.60 | $11.64 | $12.60 | $12.02 | 21,589,330 |
| 2017-05-30 | $11.45 | $11.45 | $11.45 | $11.45 | $10.92 | 0 |
| 2017-05-29 | $11.45 | $11.45 | $11.45 | $11.45 | $10.92 | 0 |
| 2017-05-26 | $11.50 | $11.58 | $11.43 | $11.45 | $10.92 | 4,771,600 |
| 2017-05-25 | $11.45 | $11.59 | $11.10 | $11.52 | $10.99 | 6,779,010 |
| 2017-05-24 | $11.52 | $11.56 | $11.21 | $11.44 | $10.91 | 4,672,450 |
| 2017-05-23 | $12.04 | $12.15 | $11.50 | $11.51 | $10.98 | 6,669,930 |
| 2017-05-22 | $12.25 | $12.34 | $12.02 | $12.04 | $11.49 | 4,509,600 |
| 2017-05-19 | $12.23 | $12.48 | $12.17 | $12.34 | $11.77 | 5,612,600 |
| 2017-05-18 | $12.26 | $12.34 | $12.14 | $12.17 | $11.61 | 4,191,020 |
| 2017-05-17 | $12.39 | $12.46 | $12.30 | $12.39 | $11.82 | 5,628,960 |
| 2017-05-16 | $11.95 | $12.39 | $11.86 | $12.37 | $11.80 | 6,976,290 |
| 2017-05-15 | $11.96 | $12.09 | $11.87 | $11.94 | $11.39 | 3,952,410 |
| 2017-05-12 | $12.04 | $12.27 | $11.78 | $11.98 | $11.43 | 5,743,910 |
| 2017-05-11 | $12.20 | $12.28 | $11.65 | $12.08 | $11.53 | 7,101,900 |
| 2017-05-10 | $12.75 | $12.80 | $12.20 | $12.30 | $11.74 | 4,999,290 |
| 2017-05-09 | $12.83 | $12.83 | $12.38 | $12.72 | $12.14 | 5,439,320 |
| 2017-05-08 | $12.85 | $13.10 | $12.69 | $12.70 | $12.12 | 5,609,500 |
| 2017-05-05 | $12.89 | $13.23 | $12.73 | $12.76 | $12.17 | 5,038,100 |
| 2017-05-04 | $13.28 | $13.30 | $13.06 | $13.08 | $12.48 | 6,470,900 |
| 2017-05-03 | $13.14 | $13.58 | $12.96 | $13.39 | $12.78 | 11,763,580 |
| 2017-05-02 | $13.11 | $13.34 | $12.99 | $13.14 | $12.54 | 7,052,770 |
| 2017-05-01 | $13.24 | $13.24 | $13.24 | $13.24 | $12.63 | 0 |
| 2017-04-28 | $12.64 | $13.25 | $12.58 | $13.24 | $12.63 | 9,702,640 |
| 2017-04-27 | $12.59 | $12.75 | $12.01 | $12.72 | $12.14 | 8,763,820 |
| 2017-04-26 | $12.55 | $12.69 | $12.47 | $12.62 | $12.04 | 5,141,380 |
| 2017-04-25 | $12.45 | $12.69 | $12.45 | $12.50 | $11.93 | 5,200,410 |
| 2017-04-24 | $13.38 | $13.38 | $12.52 | $12.53 | $11.95 | 6,463,580 |
| 2017-04-21 | $13.37 | $13.43 | $13.22 | $13.32 | $12.71 | 3,683,640 |
| 2017-04-20 | $13.48 | $13.58 | $13.21 | $13.29 | $12.68 | 5,187,700 |
| 2017-04-19 | $13.90 | $13.93 | $13.18 | $13.50 | $12.88 | 6,491,390 |
| 2017-04-18 | $13.91 | $14.07 | $13.80 | $13.89 | $13.25 | 4,699,330 |
| 2017-04-17 | $14.41 | $14.41 | $13.85 | $13.89 | $13.25 | 8,502,300 |
| 2017-04-14 | $15.04 | $15.07 | $14.40 | $14.42 | $13.76 | 11,343,780 |
| 2017-04-13 | $15.18 | $15.26 | $15.03 | $15.09 | $14.40 | 5,148,000 |
| 2017-04-12 | $15.20 | $15.37 | $15.00 | $15.24 | $14.54 | 7,828,940 |
| 2017-04-11 | $15.35 | $15.43 | $14.81 | $15.22 | $14.52 | 9,997,780 |
| 2017-04-10 | $15.62 | $15.65 | $15.34 | $15.36 | $14.66 | 7,196,090 |
| 2017-04-07 | $15.54 | $15.78 | $15.50 | $15.68 | $14.96 | 7,587,610 |
| 2017-04-06 | $15.75 | $15.75 | $15.53 | $15.55 | $14.84 | 5,587,310 |
| 2017-04-05 | $15.46 | $15.79 | $15.45 | $15.68 | $14.96 | 6,502,690 |
| 2017-04-04 | $15.46 | $15.46 | $15.46 | $15.46 | $14.75 | 0 |
| 2017-04-03 | $15.46 | $15.46 | $15.46 | $15.46 | $14.75 | 0 |
| 2017-03-31 | $15.39 | $15.57 | $15.33 | $15.46 | $14.75 | 4,261,320 |
| 2017-03-30 | $15.99 | $16.01 | $15.32 | $15.39 | $14.68 | 11,402,200 |
| 2017-03-29 | $16.09 | $16.20 | $16.00 | $16.01 | $15.28 | 5,398,490 |
| 2017-03-28 | $16.08 | $16.21 | $16.06 | $16.09 | $15.35 | 4,740,260 |
| 2017-03-27 | $15.96 | $16.26 | $15.95 | $16.15 | $15.41 | 8,291,870 |
| 2017-03-24 | $15.94 | $16.11 | $15.83 | $15.96 | $15.23 | 6,410,480 |
| 2017-03-23 | $16.22 | $16.26 | $15.84 | $15.94 | $15.21 | 10,194,620 |
| 2017-03-22 | $16.36 | $16.36 | $16.10 | $16.18 | $15.44 | 9,529,270 |
| 2017-03-21 | $16.31 | $16.60 | $16.24 | $16.47 | $15.71 | 9,026,540 |
| 2017-03-20 | $16.36 | $16.42 | $16.18 | $16.31 | $15.56 | 6,333,550 |
| 2017-03-17 | $16.52 | $16.64 | $16.28 | $16.35 | $15.60 | 8,611,890 |
| 2017-03-16 | $16.28 | $16.49 | $16.28 | $16.49 | $15.73 | 7,647,840 |
| 2017-03-15 | $16.42 | $16.46 | $16.20 | $16.21 | $15.47 | 6,365,800 |
| 2017-03-14 | $16.45 | $16.54 | $16.37 | $16.43 | $15.68 | 6,599,710 |
| 2017-03-13 | $16.34 | $16.49 | $16.10 | $16.46 | $15.70 | 7,725,110 |
| 2017-03-10 | $16.37 | $16.57 | $16.35 | $16.36 | $15.61 | 5,905,600 |
| 2017-03-09 | $16.68 | $16.69 | $16.34 | $16.37 | $15.62 | 9,315,830 |
| 2017-03-08 | $16.94 | $17.00 | $16.60 | $16.67 | $15.90 | 9,776,070 |
| 2017-03-07 | $16.84 | $17.08 | $16.78 | $16.91 | $16.13 | 9,406,510 |
| 2017-03-06 | $16.75 | $16.98 | $16.75 | $16.88 | $16.11 | 7,797,100 |
| 2017-03-03 | $16.82 | $16.87 | $16.59 | $16.71 | $15.94 | 12,762,390 |
| 2017-03-02 | $17.32 | $17.42 | $16.91 | $16.92 | $16.14 | 12,497,300 |
| 2017-03-01 | $17.28 | $17.44 | $17.18 | $17.27 | $16.48 | 11,094,750 |
| 2017-02-28 | $17.24 | $17.35 | $17.11 | $17.28 | $16.49 | 8,696,300 |
| 2017-02-27 | $17.41 | $17.58 | $17.10 | $17.17 | $16.38 | 10,218,600 |
| 2017-02-24 | $17.48 | $17.60 | $17.36 | $17.48 | $16.68 | 8,515,570 |
| 2017-02-23 | $17.70 | $17.76 | $17.30 | $17.46 | $16.66 | 16,302,100 |
| 2017-02-22 | $17.91 | $18.00 | $17.56 | $17.73 | $16.92 | 24,483,980 |
| 2017-02-21 | $17.74 | $18.29 | $17.64 | $18.12 | $17.29 | 38,974,860 |
| 2017-02-20 | $17.40 | $17.98 | $17.35 | $17.70 | $16.89 | 26,376,950 |
| 2017-02-17 | $18.08 | $18.33 | $17.45 | $17.83 | $17.01 | 42,956,120 |
| 2017-02-16 | $17.28 | $17.96 | $17.05 | $17.82 | $17.00 | 38,358,880 |
| 2017-02-15 | $17.00 | $17.74 | $16.99 | $17.32 | $16.53 | 37,334,670 |
| 2017-02-14 | $16.86 | $17.05 | $16.70 | $16.90 | $16.12 | 11,033,290 |
| 2017-02-13 | $16.58 | $17.08 | $16.52 | $16.86 | $16.09 | 12,072,070 |
| 2017-02-10 | $17.04 | $17.12 | $16.67 | $16.76 | $15.99 | 13,087,150 |
| 2017-02-09 | $17.00 | $17.09 | $16.90 | $17.05 | $16.27 | 11,355,420 |
| 2017-02-08 | $16.93 | $17.05 | $16.73 | $17.04 | $16.26 | 10,913,020 |
| 2017-02-07 | $16.61 | $17.17 | $16.57 | $17.05 | $16.27 | 18,143,840 |
| 2017-02-06 | $16.35 | $16.74 | $16.34 | $16.71 | $15.94 | 13,244,460 |
| 2017-02-03 | $16.45 | $16.50 | $16.26 | $16.28 | $15.53 | 4,740,900 |
| 2017-02-02 | $16.42 | $16.42 | $16.42 | $16.42 | $15.67 | 0 |
| 2017-02-01 | $16.42 | $16.42 | $16.42 | $16.42 | $15.67 | 0 |
| 2017-01-31 | $16.42 | $16.42 | $16.42 | $16.42 | $15.67 | 0 |
| 2017-01-30 | $16.42 | $16.42 | $16.42 | $16.42 | $15.67 | 0 |
| 2017-01-27 | $16.42 | $16.42 | $16.42 | $16.42 | $15.67 | 0 |
| 2017-01-26 | $16.23 | $16.43 | $16.23 | $16.42 | $15.67 | 7,548,070 |
| 2017-01-25 | $16.15 | $16.30 | $16.13 | $16.23 | $15.49 | 6,028,670 |
| 2017-01-24 | $16.54 | $16.55 | $16.16 | $16.20 | $15.46 | 7,956,850 |
| 2017-01-23 | $16.33 | $16.58 | $16.33 | $16.46 | $15.70 | 8,454,110 |
| 2017-01-20 | $16.07 | $16.35 | $16.00 | $16.30 | $15.55 | 7,931,470 |
| 2017-01-19 | $16.20 | $16.45 | $16.05 | $16.12 | $15.38 | 8,639,390 |
| 2017-01-18 | $16.30 | $16.58 | $16.16 | $16.28 | $15.53 | 11,790,970 |
| 2017-01-17 | $15.90 | $16.44 | $15.68 | $16.36 | $15.61 | 14,723,490 |
| 2017-01-16 | $16.86 | $17.09 | $15.12 | $16.22 | $15.48 | 24,024,800 |
| 2017-01-13 | $17.35 | $17.54 | $16.71 | $16.79 | $16.02 | 20,075,360 |
| 2017-01-12 | $17.47 | $17.87 | $17.36 | $17.49 | $16.69 | 19,975,770 |
| 2017-01-11 | $17.85 | $18.00 | $17.30 | $17.35 | $16.55 | 31,348,240 |
| 2017-01-10 | $18.80 | $19.29 | $18.13 | $18.19 | $17.36 | 39,788,300 |
| 2017-01-09 | $18.28 | $18.90 | $18.10 | $18.85 | $17.98 | 28,634,010 |
| 2017-01-06 | $18.98 | $19.17 | $18.47 | $18.53 | $17.68 | 34,132,360 |
| 2017-01-05 | $19.24 | $19.48 | $18.91 | $19.14 | $18.26 | 43,658,060 |
| 2017-01-04 | $18.58 | $19.43 | $18.32 | $19.33 | $18.44 | 50,269,880 |
| 2017-01-03 | $18.25 | $19.15 | $18.25 | $18.73 | $17.87 | 44,172,780 |
| 2017-01-02 | $18.25 | $18.25 | $18.25 | $18.25 | $17.41 | 0 |
| 2016-12-30 | $18.21 | $18.87 | $18.21 | $18.25 | $17.41 | 33,594,650 |
| 2016-12-29 | $18.18 | $18.79 | $17.85 | $18.39 | $17.55 | 32,026,100 |
| 2016-12-28 | $18.50 | $18.74 | $18.18 | $18.24 | $17.40 | 37,856,590 |
| 2016-12-27 | $17.54 | $18.73 | $17.50 | $18.66 | $17.80 | 47,341,120 |
| 2016-12-26 | $17.38 | $17.68 | $16.96 | $17.65 | $16.84 | 19,702,840 |
| 2016-12-23 | $18.17 | $18.25 | $17.21 | $17.46 | $16.66 | 35,236,340 |
| 2016-12-22 | $17.94 | $18.70 | $17.62 | $18.41 | $17.57 | 47,989,910 |
| 2016-12-21 | $17.79 | $18.18 | $17.42 | $17.90 | $17.08 | 30,084,810 |
| 2016-12-20 | $18.28 | $18.37 | $17.76 | $17.93 | $17.11 | 42,572,210 |
| 2016-12-19 | $17.38 | $19.08 | $17.11 | $18.67 | $17.81 | 66,263,190 |
| 2016-12-16 | $17.70 | $18.98 | $17.32 | $17.50 | $16.70 | 63,646,130 |
| 2016-12-15 | $16.64 | $18.25 | $16.50 | $17.93 | $17.11 | 59,646,790 |
| 2016-12-14 | $15.99 | $17.25 | $15.80 | $16.80 | $16.03 | 31,317,620 |
| 2016-12-13 | $15.74 | $16.29 | $15.25 | $16.08 | $15.34 | 20,710,010 |
| 2016-12-12 | $16.58 | $17.49 | $16.09 | $16.21 | $15.47 | 31,607,090 |
| 2016-12-09 | $16.33 | $17.15 | $16.28 | $16.78 | $16.01 | 23,729,380 |
| 2016-12-08 | $16.68 | $16.95 | $16.40 | $16.45 | $15.70 | 11,321,860 |
| 2016-12-07 | $16.40 | $17.07 | $16.21 | $16.77 | $16.00 | 15,158,750 |
| 2016-12-06 | $15.99 | $16.48 | $15.99 | $16.33 | $15.58 | 10,316,530 |
| 2016-12-05 | $15.90 | $16.10 | $15.60 | $15.94 | $15.21 | 6,254,490 |
| 2016-12-02 | $16.73 | $16.73 | $15.96 | $16.03 | $15.29 | 13,099,200 |
| 2016-12-01 | $16.58 | $16.79 | $16.46 | $16.69 | $15.92 | 8,722,630 |
| 2016-11-30 | $16.50 | $16.77 | $16.40 | $16.59 | $15.83 | 10,038,930 |
| 2016-11-29 | $16.80 | $16.93 | $16.24 | $16.51 | $15.75 | 16,404,340 |
| 2016-11-28 | $16.99 | $17.16 | $16.73 | $16.98 | $16.20 | 10,962,590 |
| 2016-11-25 | $17.04 | $17.17 | $16.45 | $16.98 | $16.20 | 16,025,700 |
| 2016-11-24 | $17.25 | $17.49 | $17.00 | $17.15 | $16.36 | 15,675,830 |
| 2016-11-23 | $17.50 | $17.68 | $17.21 | $17.25 | $16.46 | 23,734,450 |
| 2016-11-22 | $17.78 | $18.50 | $17.59 | $17.80 | $16.98 | 34,226,720 |
| 2016-11-21 | $17.52 | $17.82 | $17.42 | $17.53 | $16.73 | 18,329,300 |
| 2016-11-18 | $17.65 | $18.16 | $17.45 | $17.63 | $16.82 | 24,814,690 |
| 2016-11-17 | $18.09 | $18.10 | $17.61 | $17.81 | $16.99 | 31,182,850 |
| 2016-11-16 | $17.48 | $18.54 | $17.46 | $18.30 | $17.46 | 53,023,060 |
| 2016-11-15 | $17.05 | $17.78 | $16.96 | $17.53 | $16.73 | 32,671,840 |
| 2016-11-14 | $17.18 | $17.35 | $16.96 | $17.07 | $16.29 | 18,826,540 |
| 2016-11-11 | $17.48 | $17.88 | $17.31 | $17.36 | $16.56 | 28,388,000 |
| 2016-11-10 | $17.39 | $17.70 | $17.18 | $17.49 | $16.69 | 27,296,680 |
| 2016-11-09 | $17.52 | $17.65 | $16.88 | $17.19 | $16.40 | 33,389,520 |
| 2016-11-08 | $17.29 | $17.92 | $17.09 | $17.67 | $16.86 | 44,076,990 |
| 2016-11-07 | $17.38 | $17.44 | $16.87 | $17.20 | $16.41 | 25,263,790 |
| 2016-11-04 | $16.69 | $17.77 | $16.63 | $17.30 | $16.51 | 42,662,060 |
| 2016-11-03 | $16.57 | $16.97 | $16.49 | $16.67 | $15.90 | 23,116,330 |
| 2016-11-02 | $16.23 | $17.20 | $16.10 | $16.78 | $16.01 | 40,130,120 |
| 2016-11-01 | $15.90 | $16.45 | $15.82 | $16.34 | $15.59 | 14,877,090 |
| 2016-10-31 | $15.80 | $16.02 | $15.75 | $15.90 | $15.17 | 0 |
| 2016-10-28 | $16.51 | $16.63 | $16.01 | $16.04 | $15.30 | 14,996,480 |
| 2016-10-27 | $16.72 | $16.78 | $16.45 | $16.55 | $15.79 | 10,817,990 |
| 2016-10-26 | $16.93 | $16.97 | $16.60 | $16.70 | $15.93 | 14,925,170 |
| 2016-10-25 | $16.70 | $17.06 | $16.62 | $16.93 | $16.15 | 17,580,990 |
| 2016-10-24 | $16.76 | $16.87 | $16.55 | $16.75 | $15.98 | 13,318,480 |
| 2016-10-21 | $16.96 | $17.11 | $16.50 | $16.75 | $15.98 | 21,589,620 |
| 2016-10-20 | $16.85 | $17.24 | $16.75 | $17.12 | $16.33 | 31,562,360 |
| 2016-10-19 | $16.91 | $17.04 | $16.60 | $16.78 | $16.01 | 19,320,600 |
| 2016-10-18 | $16.55 | $17.08 | $16.55 | $16.91 | $16.13 | 28,041,730 |
| 2016-10-17 | $16.71 | $16.99 | $16.45 | $16.54 | $15.78 | 18,502,900 |
| 2016-10-14 | $16.63 | $16.95 | $16.40 | $16.82 | $16.05 | 22,715,570 |
| 2016-10-13 | $17.12 | $17.20 | $16.62 | $16.66 | $15.90 | 27,388,140 |
| 2016-10-12 | $16.98 | $17.20 | $16.83 | $17.07 | $16.29 | 31,457,710 |
| 2016-10-11 | $16.50 | $17.50 | $16.50 | $17.36 | $16.56 | 58,250,460 |
| 2016-10-10 | $15.99 | $16.10 | $15.75 | $15.99 | $15.26 | 13,439,090 |
| 2016-10-07 | $15.67 | $15.67 | $15.67 | $15.67 | $14.95 | 0 |
| 2016-10-06 | $15.67 | $15.67 | $15.67 | $15.67 | $14.95 | 0 |
| 2016-10-05 | $15.67 | $15.67 | $15.67 | $15.67 | $14.95 | 0 |
| 2016-10-04 | $15.67 | $15.67 | $15.67 | $15.67 | $14.95 | 0 |
| 2016-10-03 | $15.67 | $15.67 | $15.67 | $15.67 | $14.95 | 0 |
| 2016-09-30 | $15.64 | $15.84 | $15.63 | $15.67 | $14.95 | 9,489,950 |
| 2016-09-29 | $15.54 | $15.89 | $15.46 | $15.75 | $15.03 | 16,490,490 |
| 2016-09-28 | $15.47 | $15.88 | $15.38 | $15.54 | $14.83 | 17,785,000 |
| 2016-09-27 | $14.75 | $15.62 | $14.75 | $15.52 | $14.81 | 21,769,110 |
| 2016-09-26 | $15.51 | $15.55 | $14.92 | $14.94 | $14.25 | 16,752,200 |
| 2016-09-23 | $16.09 | $16.09 | $15.49 | $15.67 | $14.95 | 19,394,170 |
| 2016-09-22 | $15.92 | $16.18 | $15.87 | $16.09 | $15.35 | 19,445,320 |
| 2016-09-21 | $15.94 | $16.17 | $15.74 | $15.81 | $15.08 | 11,187,160 |
| 2016-09-20 | $16.15 | $16.15 | $15.85 | $15.93 | $15.20 | 11,589,450 |
| 2016-09-19 | $15.87 | $16.24 | $15.66 | $16.19 | $15.45 | 17,964,640 |
| 2016-09-16 | $15.86 | $15.86 | $15.86 | $15.86 | $15.13 | 0 |
| 2016-09-15 | $15.86 | $15.86 | $15.86 | $15.86 | $15.13 | 0 |
| 2016-09-14 | $15.67 | $16.34 | $15.58 | $15.86 | $15.13 | 18,878,070 |
| 2016-09-13 | $15.81 | $15.91 | $15.41 | $15.82 | $15.09 | 17,916,160 |
| 2016-09-12 | $15.97 | $16.24 | $15.64 | $15.68 | $14.96 | 23,796,220 |
| 2016-09-09 | $16.55 | $16.85 | $16.39 | $16.52 | $15.76 | 22,236,120 |
| 2016-09-08 | $16.90 | $16.90 | $16.26 | $16.65 | $15.89 | 34,654,020 |
| 2016-09-07 | $17.66 | $17.78 | $17.00 | $17.02 | $16.24 | 40,474,030 |
| 2016-09-06 | $17.80 | $17.93 | $17.10 | $17.85 | $17.03 | 44,624,480 |
| 2016-09-05 | $16.86 | $18.17 | $16.73 | $17.92 | $17.10 | 64,768,720 |
| 2016-09-02 | $16.35 | $17.16 | $16.32 | $16.87 | $16.10 | 42,126,060 |
| 2016-09-01 | $16.71 | $17.41 | $16.51 | $16.55 | $15.79 | 45,630,420 |
| 2016-08-31 | $16.67 | $17.09 | $16.30 | $16.86 | $16.09 | 40,597,270 |
| 2016-08-30 | $16.51 | $16.79 | $16.26 | $16.70 | $15.93 | 32,363,240 |
| 2016-08-29 | $16.17 | $16.99 | $16.12 | $16.69 | $15.92 | 51,124,100 |
| 2016-08-26 | $16.30 | $16.70 | $16.01 | $16.11 | $15.37 | 49,839,630 |
| 2016-08-25 | $16.70 | $16.70 | $15.95 | $16.54 | $15.78 | 72,685,430 |
| 2016-08-24 | $18.30 | $19.19 | $17.65 | $17.68 | $16.87 | 93,897,520 |
| 2016-08-23 | $17.65 | $18.27 | $17.42 | $17.71 | $16.90 | 61,908,140 |
| 2016-08-22 | $19.07 | $19.07 | $17.73 | $17.73 | $16.92 | 74,592,380 |
| 2016-08-19 | $18.20 | $20.38 | $18.07 | $19.77 | $18.80 | 125,130,400 |
| 2016-08-18 | $17.98 | $19.28 | $17.58 | $18.57 | $17.66 | 142,844,240 |
| 2016-08-17 | $15.70 | $17.53 | $15.70 | $17.53 | $16.67 | 69,105,380 |
| 2016-08-16 | $15.09 | $16.45 | $15.00 | $15.94 | $15.16 | 71,693,980 |
| 2016-08-15 | $14.06 | $15.30 | $13.83 | $14.95 | $14.22 | 42,528,000 |
| 2016-08-12 | $13.85 | $14.11 | $13.61 | $14.06 | $13.37 | 21,815,150 |
| 2016-08-11 | $13.80 | $14.49 | $13.71 | $13.99 | $13.30 | 40,426,130 |
| 2016-08-10 | $13.93 | $13.99 | $13.68 | $13.80 | $13.12 | 18,825,090 |
| 2016-08-09 | $13.55 | $14.09 | $13.40 | $13.99 | $13.30 | 34,733,260 |
| 2016-08-08 | $13.02 | $13.86 | $12.96 | $13.69 | $13.02 | 34,504,740 |
| 2016-08-05 | $13.05 | $13.88 | $13.01 | $13.09 | $12.45 | 34,428,560 |
| 2016-08-04 | $13.20 | $13.22 | $12.95 | $13.08 | $12.44 | 17,722,830 |
| 2016-08-03 | $12.78 | $13.34 | $12.72 | $13.18 | $12.53 | 29,120,610 |
| 2016-08-02 | $12.14 | $12.95 | $12.02 | $12.89 | $12.26 | 18,436,650 |
| 2016-08-01 | $12.41 | $12.44 | $11.96 | $12.11 | $11.52 | 13,271,200 |
| 2016-07-29 | $13.15 | $13.23 | $12.56 | $12.66 | $12.04 | 18,183,020 |
| 2016-07-28 | $12.91 | $13.39 | $12.44 | $13.34 | $12.68 | 32,628,520 |
| 2016-07-27 | $13.08 | $13.38 | $12.36 | $12.91 | $12.28 | 32,446,190 |
| 2016-07-26 | $13.20 | $13.25 | $12.93 | $13.06 | $12.42 | 10,003,630 |
| 2016-07-25 | $12.94 | $13.11 | $12.80 | $13.10 | $12.46 | 10,158,450 |
| 2016-07-22 | $13.07 | $13.30 | $12.92 | $12.94 | $12.30 | 14,147,230 |
| 2016-07-21 | $12.82 | $13.45 | $12.70 | $13.18 | $12.53 | 26,102,670 |
| 2016-07-20 | $12.46 | $12.90 | $12.45 | $12.84 | $12.21 | 14,156,560 |
| 2016-07-19 | $12.56 | $12.58 | $12.30 | $12.54 | $11.92 | 8,018,840 |
| 2016-07-18 | $12.55 | $12.65 | $12.41 | $12.53 | $11.91 | 8,149,300 |
| 2016-07-15 | $12.70 | $12.72 | $12.48 | $12.49 | $11.88 | 7,571,670 |
| 2016-07-14 | $12.52 | $12.75 | $12.46 | $12.66 | $12.04 | 9,709,110 |
| 2016-07-13 | $12.48 | $12.69 | $12.34 | $12.52 | $11.91 | 13,627,790 |
| 2016-07-12 | $12.18 | $12.56 | $12.01 | $12.52 | $11.91 | 16,855,080 |
| 2016-07-11 | $12.04 | $12.48 | $12.01 | $12.21 | $11.61 | 17,925,020 |
| 2016-07-08 | $12.03 | $12.07 | $11.94 | $12.01 | $11.42 | 5,987,440 |
| 2016-07-07 | $12.20 | $12.21 | $11.93 | $12.03 | $11.44 | 10,732,490 |
| 2016-07-06 | $12.05 | $12.24 | $12.01 | $12.19 | $11.59 | 10,130,880 |
| 2016-07-05 | $12.07 | $12.16 | $12.00 | $12.13 | $11.53 | 12,595,710 |
| 2016-07-04 | $11.88 | $12.12 | $11.63 | $12.06 | $11.47 | 13,131,110 |
| 2016-07-01 | $11.97 | $12.04 | $11.85 | $11.91 | $11.33 | 8,876,600 |
| 2016-06-30 | $12.00 | $12.00 | $11.77 | $11.90 | $11.32 | 8,650,850 |
| 2016-06-29 | $11.98 | $12.05 | $11.80 | $12.03 | $11.44 | 13,383,290 |
| 2016-06-28 | $11.43 | $12.19 | $11.42 | $11.90 | $11.32 | 15,912,970 |
| 2016-06-27 | $11.24 | $11.55 | $11.06 | $11.54 | $10.97 | 7,210,400 |
| 2016-06-24 | $11.78 | $11.85 | $10.86 | $11.35 | $10.79 | 11,449,900 |
| 2016-06-23 | $11.77 | $11.88 | $11.61 | $11.77 | $11.19 | 7,364,220 |
| 2016-06-22 | $11.62 | $11.80 | $11.56 | $11.78 | $11.20 | 6,873,010 |
| 2016-06-21 | $11.85 | $11.97 | $11.59 | $11.64 | $11.07 | 7,983,060 |
| 2016-06-20 | $11.66 | $11.84 | $11.56 | $11.75 | $11.17 | 6,820,220 |
| 2016-06-17 | $11.80 | $11.95 | $11.70 | $11.87 | $11.29 | 9,207,140 |
| 2016-06-16 | $12.03 | $12.09 | $11.71 | $11.79 | $11.21 | 12,944,890 |
| 2016-06-15 | $11.58 | $12.20 | $11.45 | $12.11 | $11.52 | 14,898,170 |
| 2016-06-14 | $11.55 | $11.75 | $11.52 | $11.74 | $11.16 | 8,785,490 |
| 2016-06-13 | $12.13 | $12.40 | $11.57 | $11.61 | $11.04 | 19,319,810 |
| 2016-06-10 | $12.27 | $12.27 | $12.27 | $12.27 | $11.67 | 0 |
| 2016-06-09 | $12.27 | $12.27 | $12.27 | $12.27 | $11.67 | 0 |
| 2016-06-08 | $12.66 | $12.77 | $12.21 | $12.27 | $11.67 | 21,542,000 |
| 2016-06-07 | $13.00 | $13.39 | $12.60 | $12.83 | $12.20 | 38,165,350 |
| 2016-06-06 | $12.55 | $12.74 | $12.55 | $12.74 | $12.11 | 8,959,180 |
| 2016-06-03 | $11.63 | $11.72 | $11.43 | $11.58 | $11.01 | 11,578,920 |
| 2016-06-02 | $11.36 | $11.64 | $11.28 | $11.62 | $11.05 | 13,071,440 |
| 2016-06-01 | $11.37 | $11.37 | $11.37 | $11.37 | $10.81 | 0 |
| 2016-05-31 | $10.99 | $11.38 | $10.91 | $11.37 | $10.81 | 12,799,300 |
| 2016-05-30 | $10.80 | $11.08 | $10.73 | $10.92 | $10.38 | 7,305,850 |
| 2016-05-27 | $10.75 | $11.01 | $10.60 | $10.91 | $10.37 | 7,864,780 |
| 2016-05-26 | $10.80 | $10.88 | $10.46 | $10.82 | $10.29 | 6,976,730 |
| 2016-05-25 | $10.98 | $11.04 | $10.71 | $10.80 | $10.27 | 5,022,570 |
| 2016-05-24 | $11.10 | $11.14 | $10.82 | $10.84 | $10.31 | 5,631,920 |
| 2016-05-23 | $10.94 | $11.18 | $10.89 | $11.10 | $10.55 | 7,661,890 |
| 2016-05-20 | $10.62 | $10.97 | $10.56 | $10.95 | $10.41 | 7,153,100 |
| 2016-05-19 | $10.90 | $11.08 | $10.75 | $10.79 | $10.26 | 7,245,830 |
| 2016-05-18 | $11.47 | $11.47 | $10.50 | $10.85 | $10.32 | 14,463,640 |
| 2016-05-17 | $11.50 | $11.59 | $11.35 | $11.50 | $10.94 | 7,814,340 |
| 2016-05-16 | $11.32 | $11.54 | $11.24 | $11.52 | $10.95 | 6,723,430 |
| 2016-05-13 | $11.39 | $11.51 | $11.20 | $11.33 | $10.77 | 7,071,690 |
| 2016-05-12 | $11.48 | $11.48 | $10.92 | $11.40 | $10.84 | 11,351,970 |
| 2016-05-11 | $11.92 | $11.96 | $11.63 | $11.67 | $11.10 | 5,853,380 |
| 2016-05-10 | $12.15 | $12.26 | $11.76 | $11.78 | $11.20 | 9,867,300 |
| 2016-05-09 | $12.52 | $12.74 | $12.01 | $12.13 | $11.53 | 11,200,070 |
| 2016-05-06 | $13.42 | $13.44 | $12.72 | $12.75 | $12.12 | 15,344,100 |
| 2016-05-05 | $13.29 | $13.35 | $13.11 | $13.33 | $12.68 | 11,390,300 |
| 2016-05-04 | $13.17 | $13.47 | $13.11 | $13.20 | $12.55 | 17,347,440 |
| 2016-05-03 | $12.89 | $13.15 | $12.73 | $13.11 | $12.47 | 12,102,070 |
| 2016-05-02 | $12.77 | $12.77 | $12.77 | $12.77 | $12.14 | 0 |
| 2016-04-29 | $12.85 | $13.03 | $12.75 | $12.77 | $12.14 | 7,363,280 |
| 2016-04-28 | $12.92 | $13.25 | $12.76 | $12.98 | $12.34 | 11,379,300 |
| 2016-04-27 | $12.98 | $13.13 | $12.89 | $12.91 | $12.28 | 8,967,920 |
| 2016-04-26 | $12.90 | $13.03 | $12.73 | $12.98 | $12.34 | 7,963,310 |
| 2016-04-25 | $12.65 | $13.28 | $12.46 | $12.98 | $12.34 | 10,929,000 |
| 2016-04-22 | $12.80 | $12.95 | $12.45 | $12.79 | $12.16 | 9,272,280 |
| 2016-04-21 | $13.05 | $13.35 | $12.75 | $12.84 | $12.21 | 16,460,580 |
| 2016-04-20 | $14.19 | $14.43 | $12.88 | $13.20 | $12.55 | 29,349,850 |
| 2016-04-19 | $14.28 | $14.35 | $14.05 | $14.19 | $13.49 | 19,244,810 |
| 2016-04-18 | $13.90 | $14.38 | $13.76 | $14.19 | $13.49 | 29,980,820 |
| 2016-04-15 | $13.75 | $14.38 | $13.60 | $14.16 | $13.46 | 33,529,160 |
| 2016-04-14 | $13.60 | $13.83 | $13.54 | $13.76 | $13.08 | 12,981,400 |
| 2016-04-13 | $13.51 | $13.72 | $13.45 | $13.50 | $12.84 | 14,106,360 |
| 2016-04-12 | $13.64 | $13.73 | $13.24 | $13.37 | $12.71 | 10,762,010 |
| 2016-04-11 | $13.57 | $13.95 | $13.54 | $13.62 | $12.95 | 12,233,110 |
| 2016-04-08 | $13.63 | $13.65 | $13.24 | $13.41 | $12.75 | 11,794,730 |
| 2016-04-07 | $14.15 | $14.19 | $13.61 | $13.65 | $12.98 | 17,837,170 |
| 2016-04-06 | $13.98 | $14.25 | $13.90 | $14.15 | $13.46 | 18,323,030 |
| 2016-04-05 | $13.77 | $14.19 | $13.74 | $14.11 | $13.42 | 19,683,540 |
| 2016-04-04 | $13.77 | $13.77 | $13.77 | $13.77 | $13.09 | 0 |
| 2016-04-01 | $13.70 | $14.10 | $13.62 | $13.77 | $13.09 | 14,587,610 |
| 2016-03-31 | $13.77 | $14.29 | $13.63 | $13.89 | $13.21 | 22,175,820 |
| 2016-03-30 | $13.55 | $13.80 | $13.45 | $13.77 | $13.09 | 14,808,700 |
| 2016-03-29 | $13.90 | $13.94 | $13.20 | $13.38 | $12.72 | 19,606,480 |
| 2016-03-28 | $14.71 | $14.78 | $13.86 | $14.02 | $13.33 | 31,572,230 |
| 2016-03-25 | $13.80 | $14.55 | $13.66 | $14.48 | $13.77 | 30,657,240 |
| 2016-03-24 | $14.08 | $14.32 | $13.61 | $13.65 | $12.98 | 21,932,820 |
| 2016-03-23 | $14.11 | $14.37 | $14.03 | $14.28 | $13.58 | 17,841,290 |
| 2016-03-22 | $14.01 | $14.49 | $13.90 | $14.26 | $13.56 | 27,065,730 |
| 2016-03-21 | $13.99 | $14.65 | $13.80 | $14.21 | $13.51 | 41,176,960 |
| 2016-03-18 | $13.47 | $14.07 | $13.42 | $13.88 | $13.20 | 38,277,110 |
| 2016-03-17 | $12.95 | $13.67 | $12.90 | $13.50 | $12.84 | 30,605,830 |
| 2016-03-16 | $13.39 | $13.41 | $12.68 | $12.85 | $12.22 | 20,033,360 |
| 2016-03-15 | $12.91 | $13.49 | $12.91 | $13.19 | $12.54 | 25,967,700 |
| 2016-03-14 | $12.80 | $13.27 | $12.67 | $12.98 | $12.34 | 27,851,390 |
| 2016-03-11 | $12.28 | $12.69 | $12.12 | $12.54 | $11.92 | 19,081,220 |
| 2016-03-10 | $12.50 | $13.18 | $12.49 | $12.69 | $12.07 | 32,138,880 |
| 2016-03-09 | $12.10 | $13.65 | $12.02 | $12.58 | $11.96 | 33,044,500 |
| 2016-03-08 | $12.50 | $12.64 | $11.61 | $12.59 | $11.97 | 23,280,760 |
| 2016-03-07 | $12.35 | $12.88 | $12.21 | $12.61 | $11.99 | 23,475,180 |
| 2016-03-04 | $13.07 | $13.15 | $12.02 | $12.22 | $11.62 | 41,310,760 |
| 2016-03-03 | $12.60 | $13.88 | $12.39 | $13.30 | $12.65 | 52,027,610 |
| 2016-03-02 | $11.89 | $12.78 | $11.81 | $12.62 | $12.00 | 32,926,810 |
| 2016-03-01 | $12.22 | $12.47 | $11.46 | $12.12 | $11.52 | 40,224,240 |
| 2016-02-29 | $13.58 | $13.58 | $12.73 | $12.73 | $12.10 | 28,480,640 |
| 2016-02-26 | $14.00 | $14.69 | $13.50 | $14.14 | $13.45 | 55,729,600 |
| 2016-02-25 | $14.51 | $15.08 | $13.37 | $13.69 | $13.02 | 77,109,160 |
| 2016-02-24 | $12.90 | $14.30 | $12.81 | $14.30 | $13.60 | 42,522,160 |
| 2016-02-23 | $13.22 | $13.35 | $12.75 | $13.00 | $12.36 | 16,844,740 |
| 2016-02-22 | $13.20 | $13.37 | $13.06 | $13.22 | $12.57 | 18,324,900 |
| 2016-02-19 | $13.30 | $13.30 | $12.92 | $13.09 | $12.45 | 22,300,130 |
| 2016-02-18 | $13.11 | $13.82 | $12.84 | $13.38 | $12.72 | 36,867,580 |
| 2016-02-17 | $12.79 | $13.29 | $12.72 | $12.96 | $12.32 | 24,745,980 |
| 2016-02-16 | $12.49 | $13.04 | $12.40 | $12.94 | $12.30 | 24,680,590 |
| 2016-02-15 | $11.90 | $12.68 | $11.66 | $12.49 | $11.88 | 19,986,090 |
| 2016-02-12 | $12.38 | $12.38 | $12.38 | $12.38 | $11.77 | 0 |
| 2016-02-11 | $12.38 | $12.38 | $12.38 | $12.38 | $11.77 | 0 |
| 2016-02-10 | $12.38 | $12.38 | $12.38 | $12.38 | $11.77 | 0 |
| 2016-02-09 | $12.38 | $12.38 | $12.38 | $12.38 | $11.77 | 0 |
| 2016-02-08 | $12.38 | $12.38 | $12.38 | $12.38 | $11.77 | 0 |
| 2016-02-05 | $12.17 | $12.90 | $12.17 | $12.38 | $11.77 | 28,257,500 |
| 2016-02-04 | $12.22 | $12.66 | $12.06 | $12.26 | $11.66 | 27,196,110 |
| 2016-02-03 | $12.06 | $12.18 | $11.64 | $12.09 | $11.50 | 18,718,070 |
| 2016-02-02 | $11.70 | $12.40 | $11.65 | $12.36 | $11.75 | 24,721,170 |
| 2016-02-01 | $12.23 | $12.33 | $11.39 | $11.70 | $11.13 | 24,370,460 |
| 2016-01-29 | $12.00 | $12.68 | $11.36 | $12.43 | $11.82 | 40,749,060 |
| 2016-01-28 | $11.70 | $12.86 | $11.50 | $12.22 | $11.62 | 49,676,830 |
| 2016-01-27 | $10.75 | $11.69 | $10.21 | $11.69 | $11.12 | 21,591,660 |
| 2016-01-26 | $11.54 | $11.74 | $10.60 | $10.63 | $10.11 | 17,257,370 |
| 2016-01-25 | $11.32 | $11.90 | $11.22 | $11.74 | $11.16 | 19,492,330 |
| 2016-01-22 | $10.72 | $11.38 | $10.41 | $11.17 | $10.62 | 11,940,770 |
| 2016-01-21 | $10.90 | $11.33 | $10.50 | $10.53 | $10.01 | 10,942,370 |
| 2016-01-20 | $11.25 | $11.45 | $11.00 | $11.13 | $10.58 | 14,923,550 |
| 2016-01-19 | $10.82 | $11.52 | $10.82 | $11.44 | $10.88 | 19,338,500 |
| 2016-01-18 | $10.12 | $11.13 | $10.11 | $10.98 | $10.44 | 15,873,410 |
| 2016-01-15 | $10.45 | $11.12 | $10.22 | $10.35 | $9.84 | 14,867,250 |
| 2016-01-14 | $9.52 | $10.75 | $9.52 | $10.62 | $10.10 | 16,700,990 |
| 2016-01-13 | $11.40 | $11.71 | $10.16 | $10.36 | $9.85 | 19,799,910 |
| 2016-01-12 | $11.01 | $11.42 | $10.62 | $11.06 | $10.52 | 11,211,740 |
| 2016-01-11 | $12.24 | $12.24 | $11.25 | $11.25 | $10.70 | 12,885,720 |
| 2016-01-08 | $13.30 | $13.41 | $11.70 | $12.50 | $11.89 | 14,715,660 |
| 2016-01-07 | $14.00 | $14.00 | $12.83 | $12.84 | $12.21 | 3,292,900 |
| 2016-01-06 | $14.03 | $14.30 | $13.90 | $14.25 | $13.55 | 10,406,450 |
| 2016-01-05 | $13.00 | $14.64 | $12.94 | $14.05 | $13.36 | 17,235,230 |
| 2016-01-04 | $15.61 | $15.67 | $14.10 | $14.11 | $13.42 | 12,444,370 |
| 2016-01-01 | $15.67 | $15.67 | $15.67 | $15.67 | $14.90 | 0 |
| 2015-12-31 | $15.66 | $15.85 | $15.53 | $15.67 | $14.90 | 14,316,750 |
| 2015-12-30 | $15.70 | $16.03 | $15.50 | $15.63 | $14.86 | 19,998,360 |
| 2015-12-29 | $15.16 | $15.75 | $15.16 | $15.69 | $14.92 | 17,418,460 |
| 2015-12-28 | $15.25 | $15.70 | $15.12 | $15.14 | $14.40 | 16,360,390 |
| 2015-12-25 | $15.22 | $15.39 | $15.11 | $15.25 | $14.50 | 9,166,140 |
| 2015-12-24 | $15.38 | $15.52 | $14.95 | $15.22 | $14.47 | 13,590,050 |
| 2015-12-23 | $15.22 | $15.85 | $14.91 | $15.55 | $14.79 | 29,992,540 |
| 2015-12-22 | $15.19 | $15.49 | $15.10 | $15.28 | $14.53 | 14,718,880 |
| 2015-12-21 | $14.95 | $15.36 | $14.80 | $15.14 | $14.40 | 15,020,200 |
| 2015-12-18 | $15.05 | $15.25 | $14.89 | $14.93 | $14.20 | 14,922,970 |
| 2015-12-17 | $14.74 | $15.09 | $14.72 | $15.00 | $14.26 | 16,473,700 |
| 2015-12-16 | $14.74 | $14.86 | $14.60 | $14.66 | $13.94 | 9,593,710 |
| 2015-12-15 | $14.70 | $14.99 | $14.58 | $14.74 | $14.02 | 11,395,930 |
| 2015-12-14 | $14.04 | $14.60 | $13.98 | $14.58 | $13.86 | 10,483,390 |
| 2015-12-11 | $14.20 | $14.57 | $14.10 | $14.21 | $13.51 | 10,604,940 |
| 2015-12-10 | $14.09 | $15.15 | $14.09 | $14.53 | $13.82 | 22,362,860 |
| 2015-12-09 | $14.21 | $14.45 | $13.94 | $14.07 | $13.38 | 10,432,180 |
| 2015-12-08 | $14.98 | $14.99 | $14.30 | $14.41 | $13.70 | 12,923,300 |
| 2015-12-07 | $15.10 | $15.22 | $14.92 | $15.11 | $14.37 | 10,986,410 |
| 2015-12-04 | $14.95 | $15.44 | $14.85 | $15.09 | $14.35 | 17,037,680 |
| 2015-12-03 | $14.55 | $15.10 | $14.48 | $15.00 | $14.26 | 16,973,080 |
| 2015-12-02 | $14.61 | $14.74 | $13.82 | $14.45 | $13.74 | 11,269,480 |
| 2015-12-01 | $14.77 | $15.02 | $14.40 | $14.68 | $13.96 | 13,478,470 |
| 2015-11-30 | $15.03 | $15.26 | $13.80 | $14.77 | $14.04 | 21,132,690 |
| 2015-11-27 | $16.75 | $16.81 | $15.24 | $15.24 | $14.49 | 28,629,910 |
| 2015-11-26 | $16.77 | $17.30 | $16.59 | $16.93 | $16.10 | 33,179,490 |
| 2015-11-25 | $16.40 | $16.79 | $16.25 | $16.70 | $15.88 | 20,143,060 |
| 2015-11-24 | $16.34 | $16.61 | $16.25 | $16.45 | $15.64 | 14,332,640 |
| 2015-11-23 | $16.59 | $16.60 | $16.19 | $16.26 | $15.46 | 17,923,230 |
| 2015-11-20 | $16.78 | $17.10 | $16.42 | $16.56 | $15.75 | 23,524,740 |
| 2015-11-19 | $16.60 | $16.85 | $16.20 | $16.78 | $15.96 | 23,643,200 |
| 2015-11-18 | $16.84 | $17.45 | $16.64 | $16.69 | $15.87 | 22,573,740 |
| 2015-11-17 | $17.10 | $17.48 | $16.84 | $16.97 | $16.14 | 27,408,510 |
| 2015-11-16 | $16.70 | $16.95 | $16.52 | $16.92 | $16.09 | 21,970,280 |
| 2015-11-13 | $16.71 | $17.97 | $16.68 | $17.08 | $16.24 | 33,175,640 |
| 2015-11-12 | $17.60 | $17.75 | $17.00 | $17.06 | $16.22 | 32,214,680 |
| 2015-11-11 | $17.64 | $17.99 | $17.35 | $17.62 | $16.75 | 35,943,420 |
| 2015-11-10 | $17.39 | $18.50 | $17.25 | $17.96 | $17.08 | 52,556,140 |
| 2015-11-09 | $17.31 | $17.70 | $16.90 | $17.44 | $16.58 | 34,702,260 |
| 2015-11-06 | $17.47 | $17.83 | $17.35 | $17.61 | $16.75 | 34,950,810 |
| 2015-11-05 | $17.70 | $18.19 | $17.28 | $17.42 | $16.56 | 36,679,150 |
| 2015-11-04 | $16.74 | $17.65 | $16.70 | $17.61 | $16.75 | 36,456,780 |
| 2015-11-03 | $16.49 | $17.03 | $16.08 | $16.74 | $15.92 | 24,657,420 |
| 2015-11-02 | $16.50 | $17.50 | $16.05 | $16.49 | $15.68 | 27,525,090 |
| 2015-10-30 | $17.30 | $17.69 | $16.62 | $17.05 | $16.21 | 33,275,990 |
| 2015-10-29 | $17.18 | $18.05 | $17.01 | $17.44 | $16.58 | 36,125,190 |
| 2015-10-28 | $17.89 | $18.39 | $16.80 | $17.06 | $16.22 | 44,020,810 |
| 2015-10-27 | $17.96 | $18.38 | $17.30 | $18.23 | $17.33 | 50,251,540 |
| 2015-10-26 | $19.50 | $19.78 | $17.73 | $18.38 | $17.48 | 92,999,420 |
| 2015-10-23 | $16.99 | $18.76 | $16.88 | $18.76 | $17.84 | 66,293,920 |
| 2015-10-22 | $16.07 | $17.33 | $16.00 | $17.05 | $16.21 | 51,643,260 |
| 2015-10-21 | $17.61 | $17.96 | $16.07 | $16.07 | $15.28 | 59,145,020 |
| 2015-10-20 | $17.68 | $18.60 | $17.36 | $17.85 | $16.97 | 59,802,040 |
| 2015-10-19 | $17.89 | $18.83 | $17.40 | $17.67 | $16.80 | 95,036,420 |
| 2015-10-16 | $16.68 | $18.35 | $16.45 | $18.28 | $17.38 | 100,822,000 |
| 2015-10-15 | $15.83 | $16.93 | $15.83 | $16.68 | $15.86 | 57,665,320 |
| 2015-10-14 | $16.89 | $17.14 | $15.93 | $15.98 | $15.20 | 76,973,160 |
| 2015-10-13 | $15.23 | $16.93 | $15.14 | $16.93 | $16.10 | 79,607,810 |
| 2015-10-12 | $14.70 | $15.78 | $14.69 | $15.39 | $14.63 | 56,729,470 |
| 2015-10-09 | $14.44 | $14.87 | $14.25 | $14.60 | $13.88 | 36,307,540 |
| 2015-10-08 | $14.18 | $14.64 | $13.90 | $14.47 | $13.76 | 32,220,020 |
| 2015-10-07 | $13.66 | $13.66 | $13.66 | $13.66 | $12.99 | 0 |
| 2015-10-06 | $13.66 | $13.66 | $13.66 | $13.66 | $12.99 | 0 |
| 2015-10-05 | $13.66 | $13.66 | $13.66 | $13.66 | $12.99 | 0 |
| 2015-10-02 | $13.66 | $13.66 | $13.66 | $13.66 | $12.99 | 0 |
| 2015-10-01 | $13.66 | $13.66 | $13.66 | $13.66 | $12.99 | 0 |
| 2015-09-30 | $14.13 | $14.31 | $13.60 | $13.66 | $12.99 | 25,061,720 |
| 2015-09-29 | $14.05 | $14.88 | $13.90 | $14.10 | $13.41 | 30,797,960 |
| 2015-09-28 | $14.56 | $15.00 | $13.50 | $14.55 | $13.84 | 38,838,970 |
| 2015-09-25 | $15.34 | $15.68 | $14.50 | $14.76 | $14.04 | 49,333,820 |
| 2015-09-24 | $15.11 | $15.59 | $14.84 | $15.30 | $14.55 | 41,620,760 |
| 2015-09-23 | $15.60 | $15.88 | $14.72 | $14.95 | $14.22 | 66,810,690 |
| 2015-09-22 | $15.50 | $16.81 | $15.50 | $16.06 | $15.27 | 84,312,160 |
| 2015-09-21 | $14.80 | $15.99 | $14.62 | $15.74 | $14.97 | 79,783,400 |
| 2015-09-18 | $14.90 | $15.65 | $14.40 | $15.19 | $14.44 | 90,834,070 |
| 2015-09-17 | $14.18 | $15.60 | $13.98 | $14.66 | $13.94 | 106,319,250 |
| 2015-09-16 | $13.00 | $14.18 | $12.87 | $14.18 | $13.48 | 61,949,860 |
| 2015-09-15 | $13.01 | $14.25 | $12.58 | $12.89 | $12.26 | 66,348,640 |
| 2015-09-14 | $15.40 | $15.99 | $13.40 | $13.88 | $13.20 | 104,336,330 |
| 2015-09-11 | $13.40 | $14.89 | $13.40 | $14.89 | $14.16 | 78,378,110 |
| 2015-09-10 | $13.50 | $14.19 | $13.40 | $13.54 | $12.87 | 62,094,740 |
| 2015-09-09 | $12.98 | $14.28 | $12.68 | $14.11 | $13.42 | 94,887,020 |
| 2015-09-08 | $11.78 | $13.07 | $10.80 | $13.06 | $12.42 | 78,322,600 |
| 2015-09-07 | $13.00 | $13.77 | $11.60 | $11.88 | $11.30 | 63,808,070 |
| 2015-09-04 | $12.89 | $12.89 | $12.89 | $12.89 | $12.26 | 0 |
| 2015-09-03 | $12.89 | $12.89 | $12.89 | $12.89 | $12.26 | 0 |
| 2015-09-02 | $12.89 | $15.15 | $12.89 | $12.89 | $12.26 | 78,154,920 |
| 2015-09-01 | $15.25 | $15.50 | $14.32 | $14.32 | $13.62 | 53,746,530 |
| 2015-08-31 | $15.39 | $16.99 | $15.00 | $15.91 | $15.13 | 105,006,810 |
| 2015-08-28 | $14.08 | $15.91 | $13.60 | $15.91 | $15.13 | 119,891,860 |
| 2015-08-27 | $14.50 | $14.89 | $12.80 | $14.46 | $13.75 | 119,822,940 |
| 2015-08-26 | $12.88 | $14.78 | $12.75 | $14.22 | $13.52 | 127,991,460 |
| 2015-08-25 | $13.42 | $14.74 | $12.80 | $13.44 | $12.78 | 108,080,020 |
| 2015-08-24 | $14.11 | $15.81 | $13.64 | $13.76 | $13.08 | 98,641,890 |
| 2015-08-21 | $15.50 | $16.28 | $15.16 | $15.16 | $14.42 | 69,197,460 |
| 2015-08-20 | $19.20 | $19.60 | $16.83 | $16.87 | $16.01 | 129,034,830 |
| 2015-08-19 | $16.18 | $18.70 | $15.85 | $18.70 | $17.75 | 101,477,830 |
| 2015-08-18 | $18.90 | $19.20 | $17.00 | $17.00 | $16.13 | 90,757,600 |
| 2015-08-17 | $17.80 | $18.89 | $16.98 | $18.89 | $17.93 | 96,214,110 |
| 2015-08-14 | $17.17 | $17.17 | $17.17 | $17.17 | $16.29 | 7,111,990 |
| 2015-08-13 | $14.18 | $15.61 | $13.90 | $15.61 | $14.81 | 40,537,980 |
| 2015-08-12 | $13.00 | $14.19 | $12.70 | $14.19 | $13.47 | 72,096,210 |
| 2015-08-11 | $12.90 | $12.90 | $12.90 | $12.90 | $12.24 | 6,661,350 |
| 2015-08-10 | $11.11 | $11.73 | $11.10 | $11.73 | $11.13 | 11,284,360 |
| 2015-08-07 | $9.85 | $10.66 | $9.85 | $10.66 | $10.12 | 18,421,140 |
| 2015-08-06 | $9.25 | $9.88 | $9.08 | $9.69 | $9.20 | 13,890,600 |
| 2015-08-05 | $9.51 | $10.05 | $9.33 | $9.66 | $9.17 | 23,519,150 |
| 2015-08-04 | $8.90 | $9.60 | $8.83 | $9.55 | $9.06 | 17,397,160 |
| 2015-08-03 | $9.43 | $9.50 | $8.60 | $8.74 | $8.29 | 19,961,490 |
| 2015-07-31 | $9.70 | $10.03 | $9.36 | $9.55 | $9.06 | 19,787,030 |
| 2015-07-30 | $10.20 | $10.68 | $10.00 | $10.06 | $9.55 | 22,241,910 |
| 2015-07-29 | $9.94 | $10.36 | $9.19 | $10.28 | $9.76 | 21,655,940 |
| 2015-07-28 | $9.47 | $10.59 | $9.35 | $9.66 | $9.17 | 24,960,790 |
| 2015-07-27 | $11.13 | $11.84 | $10.39 | $10.39 | $9.86 | 25,028,290 |
| 2015-07-24 | $11.81 | $12.03 | $11.38 | $11.54 | $10.95 | 32,683,750 |
| 2015-07-23 | $11.22 | $12.15 | $11.15 | $11.99 | $11.38 | 38,762,490 |
| 2015-07-22 | $10.81 | $11.25 | $10.55 | $11.15 | $10.58 | 32,107,320 |
| 2015-07-21 | $10.60 | $11.23 | $10.41 | $10.90 | $10.34 | 29,930,130 |
| 2015-07-20 | $10.44 | $11.28 | $10.00 | $10.88 | $10.33 | 37,682,430 |
| 2015-07-17 | $9.78 | $10.60 | $9.56 | $10.44 | $9.91 | 28,045,260 |
| 2015-07-16 | $8.74 | $10.23 | $8.71 | $9.74 | $9.24 | 33,885,730 |
| 2015-07-15 | $10.40 | $10.40 | $9.68 | $9.68 | $9.19 | 24,944,280 |
| 2015-07-14 | $10.00 | $10.75 | $9.80 | $10.75 | $10.20 | 52,283,260 |
| 2015-07-13 | $9.49 | $9.77 | $9.42 | $9.77 | $9.27 | 28,029,200 |
| 2015-07-10 | $8.38 | $8.88 | $8.36 | $8.88 | $8.43 | 21,022,750 |
| 2015-07-09 | $6.61 | $8.07 | $6.61 | $8.07 | $7.66 | 38,045,840 |
| 2015-07-08 | $7.34 | $7.34 | $7.34 | $7.34 | $6.97 | 3,695,300 |
Shanghai Join Buy Company Ltd (600838) News Headlines
Recent Shanghai Join Buy Company Ltd (600838) News
Similar Companies to Shanghai Join Buy Company Ltd (600838) 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 | -- | -- | -- |