Shanghai Tongji Science Technology Ind (600846) Exchange: SHG
Data as of July 11, 2025
$11.01 ($-0.12) -1.08%
Shanghai Tongji Science Technology Ind - Daily Information
Click for more stock information on Shanghai Tongji Science Technology Ind.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.03 |
| Previous Close | $11.01 |
| High | $11.18 |
| Low | $10.98 |
| Adjusted Open | $11.03 |
| Previous Adjusted Close | $11.01 |
| Adjusted High | $11.18 |
| Adjusted Low | $10.98 |
About Shanghai Tongji Science Technology Ind (600846)
SHANGHAI TONGJI SCIENCE & TECHNOLOGY INDUSTRIAL CO., LTD is principally engaged in the construction of commercial property projects, as well as development and distribution of properties. The Company is also involved in construction supervision, science park development, decoration design and engineering, environment engineering, civil engineering, residential building development and other consulting services, among others. The Company mainly operates its businesses in China's domestic markets, with Shanghai as its main market.
Invest in Shanghai Tongji Science Technology Ind (600846)
Historical Stock Data for Shanghai Tongji Science Technology Ind (600846)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.03 | $11.18 | $10.98 | $11.01 | $11.01 | 5,551,200 |
| 2025-07-08 | $10.96 | $11.27 | $10.96 | $11.13 | $11.13 | 8,516,360 |
| 2025-07-07 | $10.58 | $11.17 | $10.51 | $11.08 | $11.08 | 16,714,520 |
| 2025-07-04 | $10.89 | $11.02 | $10.47 | $10.54 | $10.54 | 12,969,300 |
| 2025-07-03 | $10.88 | $11.16 | $10.78 | $10.98 | $10.98 | 9,774,190 |
| 2025-07-02 | $11.04 | $11.12 | $10.67 | $10.78 | $10.78 | 10,397,220 |
| 2025-06-30 | $10.83 | $11.46 | $10.80 | $11.38 | $11.38 | 22,829,970 |
| 2025-06-27 | $10.66 | $10.83 | $10.50 | $10.73 | $10.73 | 11,858,540 |
| 2025-06-26 | $10.79 | $11.28 | $10.46 | $10.47 | $10.47 | 21,874,200 |
| 2025-06-25 | $10.70 | $10.85 | $10.68 | $10.81 | $10.81 | 7,695,200 |
| 2025-06-24 | $10.56 | $10.84 | $10.56 | $10.78 | $10.78 | 9,454,600 |
| 2025-06-23 | $10.10 | $10.76 | $10.08 | $10.66 | $10.66 | 16,317,460 |
| 2025-06-20 | $10.32 | $10.42 | $10.10 | $10.12 | $10.12 | 9,031,230 |
| 2025-06-19 | $10.92 | $10.95 | $10.40 | $10.41 | $10.41 | 14,020,590 |
| 2025-06-18 | $10.97 | $11.02 | $10.83 | $10.96 | $10.96 | 8,396,090 |
| 2025-06-17 | $11.02 | $11.04 | $10.83 | $11.00 | $11.00 | 12,182,480 |
| 2025-06-13 | $10.24 | $10.41 | $10.08 | $10.39 | $10.39 | 16,692,550 |
| 2025-06-12 | $10.27 | $10.40 | $10.18 | $10.28 | $10.28 | 8,289,560 |
| 2025-06-11 | $10.28 | $10.44 | $10.25 | $10.31 | $10.31 | 8,874,970 |
| 2025-06-10 | $10.34 | $10.38 | $10.11 | $10.37 | $10.37 | 15,927,010 |
| 2025-06-09 | $10.02 | $10.33 | $9.96 | $10.24 | $10.24 | 17,753,070 |
| 2025-06-06 | $9.64 | $10.00 | $9.63 | $9.96 | $9.96 | 12,512,620 |
| 2025-06-05 | $9.77 | $9.79 | $9.52 | $9.64 | $9.64 | 8,448,480 |
| 2025-06-04 | $9.69 | $9.80 | $9.60 | $9.73 | $9.73 | 9,690,690 |
| 2025-06-03 | $9.49 | $9.72 | $9.44 | $9.69 | $9.69 | 8,106,900 |
| 2025-05-30 | $9.60 | $9.64 | $9.47 | $9.49 | $9.49 | 6,288,100 |
| 2025-05-29 | $9.43 | $9.77 | $9.42 | $9.62 | $9.62 | 11,682,500 |
| 2025-05-28 | $9.41 | $9.51 | $9.38 | $9.43 | $9.43 | 3,612,100 |
| 2025-05-27 | $9.39 | $9.46 | $9.32 | $9.43 | $9.43 | 3,432,210 |
| 2025-05-26 | $9.23 | $9.55 | $9.22 | $9.40 | $9.40 | 5,914,600 |
| 2025-05-23 | $9.35 | $9.42 | $9.23 | $9.23 | $9.23 | 4,899,200 |
| 2025-05-22 | $9.23 | $9.56 | $9.23 | $9.32 | $9.32 | 7,376,680 |
| 2025-05-21 | $9.35 | $9.39 | $9.24 | $9.28 | $9.28 | 3,636,700 |
| 2025-05-20 | $9.40 | $9.46 | $9.32 | $9.35 | $9.35 | 4,563,700 |
| 2025-05-19 | $9.29 | $9.44 | $9.28 | $9.38 | $9.38 | 5,020,460 |
| 2025-05-16 | $9.35 | $9.39 | $9.27 | $9.31 | $9.31 | 3,260,100 |
| 2025-05-15 | $9.38 | $9.40 | $9.30 | $9.31 | $9.31 | 3,248,950 |
| 2025-05-14 | $9.48 | $9.50 | $9.30 | $9.38 | $9.38 | 5,156,780 |
| 2025-05-13 | $9.55 | $9.62 | $9.43 | $9.46 | $9.46 | 6,156,800 |
| 2025-05-12 | $9.56 | $9.56 | $9.41 | $9.53 | $9.53 | 6,604,370 |
| 2025-05-09 | $9.45 | $9.63 | $9.41 | $9.54 | $9.54 | 7,431,220 |
| 2025-05-08 | $9.45 | $9.50 | $9.37 | $9.45 | $9.45 | 5,218,760 |
| 2025-05-07 | $9.57 | $9.62 | $9.40 | $9.43 | $9.43 | 7,129,100 |
| 2025-05-06 | $9.51 | $9.58 | $9.38 | $9.52 | $9.52 | 10,011,810 |
| 2025-04-30 | $9.12 | $9.54 | $9.10 | $9.46 | $9.46 | 17,994,710 |
| 2025-04-29 | $8.92 | $9.14 | $8.87 | $9.11 | $9.11 | 7,231,130 |
| 2025-04-28 | $8.87 | $9.04 | $8.77 | $8.91 | $8.91 | 4,914,620 |
| 2025-04-25 | $8.66 | $9.05 | $8.62 | $8.87 | $8.87 | 7,611,070 |
| 2025-04-24 | $8.71 | $8.75 | $8.60 | $8.67 | $8.67 | 2,802,160 |
| 2025-04-23 | $8.80 | $8.83 | $8.65 | $8.71 | $8.71 | 3,158,590 |
| 2025-04-22 | $8.71 | $8.81 | $8.67 | $8.75 | $8.75 | 4,128,600 |
| 2025-04-21 | $8.72 | $8.76 | $8.65 | $8.70 | $8.70 | 2,711,200 |
| 2025-04-18 | $8.75 | $8.80 | $8.58 | $8.73 | $8.73 | 3,306,010 |
| 2025-04-17 | $8.41 | $8.83 | $8.41 | $8.68 | $8.68 | 6,044,880 |
| 2025-04-16 | $8.45 | $8.57 | $8.42 | $8.48 | $8.48 | 3,488,490 |
| 2025-04-15 | $8.55 | $8.61 | $8.45 | $8.49 | $8.49 | 2,617,800 |
| 2025-04-14 | $8.40 | $8.57 | $8.33 | $8.55 | $8.55 | 5,807,440 |
| 2025-04-11 | $8.22 | $8.39 | $8.16 | $8.30 | $8.30 | 4,600,400 |
| 2025-04-10 | $8.36 | $8.41 | $8.21 | $8.22 | $8.22 | 6,612,820 |
| 2025-04-09 | $7.99 | $8.29 | $7.60 | $8.24 | $8.24 | 7,726,470 |
| 2025-04-08 | $8.20 | $8.26 | $7.87 | $8.07 | $8.07 | 9,758,440 |
| 2025-04-07 | $8.60 | $8.60 | $8.15 | $8.15 | $8.15 | 10,717,500 |
| 2025-04-03 | $9.03 | $9.16 | $9.01 | $9.06 | $9.06 | 3,066,070 |
| 2025-04-02 | $9.03 | $9.19 | $9.03 | $9.08 | $9.08 | 3,326,800 |
| 2025-04-01 | $9.03 | $9.20 | $9.03 | $9.07 | $9.07 | 4,238,600 |
| 2025-03-31 | $9.30 | $9.32 | $8.91 | $9.04 | $9.04 | 7,040,700 |
| 2025-03-28 | $9.25 | $9.39 | $9.25 | $9.36 | $9.36 | 5,209,420 |
| 2025-03-27 | $9.39 | $9.41 | $9.24 | $9.31 | $9.31 | 4,745,590 |
| 2025-03-26 | $9.21 | $9.41 | $9.16 | $9.37 | $9.37 | 7,677,800 |
| 2025-03-25 | $9.03 | $9.28 | $8.95 | $9.20 | $9.20 | 7,568,600 |
| 2025-03-24 | $9.33 | $9.35 | $8.85 | $9.05 | $9.05 | 9,900,800 |
| 2025-03-21 | $9.48 | $9.49 | $9.27 | $9.28 | $9.28 | 6,424,820 |
| 2025-03-20 | $9.35 | $9.63 | $9.35 | $9.48 | $9.48 | 8,445,590 |
| 2025-03-19 | $9.33 | $9.49 | $9.24 | $9.40 | $9.40 | 6,839,260 |
| 2025-03-18 | $9.36 | $9.48 | $9.27 | $9.34 | $9.34 | 7,156,090 |
| 2025-03-17 | $9.34 | $9.47 | $9.34 | $9.39 | $9.39 | 6,640,100 |
| 2025-03-14 | $9.42 | $9.43 | $9.26 | $9.35 | $9.35 | 7,195,740 |
| 2025-03-13 | $9.33 | $9.45 | $9.19 | $9.43 | $9.43 | 11,540,000 |
| 2025-03-12 | $9.07 | $9.68 | $9.07 | $9.31 | $9.31 | 25,244,830 |
| 2025-03-11 | $8.76 | $9.03 | $8.74 | $9.01 | $9.01 | 9,657,870 |
| 2025-03-10 | $8.75 | $8.89 | $8.75 | $8.80 | $8.80 | 5,175,230 |
| 2025-03-07 | $8.82 | $8.88 | $8.73 | $8.77 | $8.77 | 6,422,100 |
| 2025-03-06 | $8.90 | $8.92 | $8.80 | $8.86 | $8.86 | 8,723,720 |
| 2025-03-05 | $8.84 | $8.89 | $8.73 | $8.86 | $8.86 | 4,870,100 |
| 2025-03-04 | $8.74 | $8.86 | $8.69 | $8.84 | $8.84 | 4,602,320 |
| 2025-03-03 | $8.81 | $8.86 | $8.70 | $8.77 | $8.77 | 6,099,100 |
| 2025-02-28 | $8.96 | $8.98 | $8.72 | $8.75 | $8.75 | 7,627,850 |
| 2025-02-27 | $8.97 | $9.09 | $8.93 | $9.01 | $9.01 | 8,768,290 |
| 2025-02-26 | $8.94 | $9.04 | $8.91 | $8.98 | $8.98 | 9,069,190 |
| 2025-02-25 | $9.07 | $9.08 | $8.92 | $8.95 | $8.95 | 7,790,520 |
| 2025-02-24 | $8.88 | $9.20 | $8.88 | $9.16 | $9.16 | 11,127,350 |
| 2025-02-20 | $9.01 | $9.26 | $8.94 | $9.13 | $9.13 | 9,636,550 |
| 2025-02-19 | $8.82 | $9.24 | $8.80 | $8.99 | $8.99 | 10,917,630 |
| 2025-02-18 | $9.19 | $9.22 | $8.80 | $8.87 | $8.87 | 15,021,860 |
| 2025-02-17 | $9.11 | $9.27 | $9.08 | $9.19 | $9.19 | 11,651,200 |
| 2025-02-14 | $9.19 | $9.28 | $9.04 | $9.22 | $9.22 | 14,056,890 |
| 2025-02-13 | $9.01 | $9.20 | $8.94 | $9.18 | $9.18 | 15,709,840 |
| 2025-02-12 | $8.95 | $9.12 | $8.86 | $9.12 | $9.12 | 14,437,160 |
| 2025-02-11 | $8.87 | $9.13 | $8.72 | $9.05 | $9.05 | 30,653,330 |
| 2025-02-10 | $8.18 | $8.97 | $8.18 | $8.97 | $8.97 | 40,640,670 |
| 2025-02-07 | $8.08 | $8.20 | $8.04 | $8.15 | $8.15 | 6,315,530 |
| 2025-02-06 | $8.01 | $8.10 | $7.99 | $8.09 | $8.09 | 4,122,160 |
| 2025-02-05 | $8.12 | $8.14 | $8.00 | $8.06 | $8.06 | 2,903,910 |
| 2025-01-27 | $8.12 | $8.21 | $8.00 | $8.05 | $8.05 | 3,669,100 |
| 2025-01-24 | $7.99 | $8.09 | $7.90 | $8.06 | $8.06 | 3,485,210 |
| 2025-01-23 | $8.01 | $8.13 | $7.97 | $7.97 | $7.97 | 3,864,800 |
| 2025-01-22 | $8.06 | $8.06 | $7.90 | $7.94 | $7.94 | 3,819,510 |
| 2025-01-21 | $8.14 | $8.18 | $8.02 | $8.07 | $8.07 | 3,820,400 |
| 2025-01-20 | $8.12 | $8.20 | $8.07 | $8.13 | $8.13 | 3,346,300 |
| 2025-01-17 | $8.00 | $8.14 | $7.93 | $8.12 | $8.12 | 3,819,860 |
| 2025-01-16 | $8.00 | $8.16 | $7.96 | $8.01 | $8.01 | 4,704,520 |
| 2025-01-15 | $7.93 | $8.07 | $7.92 | $8.02 | $8.02 | 3,265,200 |
| 2025-01-14 | $7.83 | $8.03 | $7.83 | $7.99 | $7.99 | 4,555,600 |
| 2025-01-13 | $7.78 | $7.88 | $7.66 | $7.83 | $7.83 | 3,664,100 |
| 2025-01-09 | $8.10 | $8.16 | $8.00 | $8.04 | $8.04 | 3,833,570 |
| 2025-01-08 | $8.40 | $8.40 | $7.96 | $8.15 | $8.15 | 5,827,140 |
| 2025-01-07 | $8.24 | $8.40 | $8.15 | $8.40 | $8.40 | 3,361,800 |
| 2025-01-06 | $8.20 | $8.32 | $8.03 | $8.24 | $8.24 | 4,547,680 |
| 2025-01-03 | $8.53 | $8.67 | $8.20 | $8.22 | $8.22 | 6,952,970 |
| 2025-01-02 | $8.57 | $8.69 | $8.37 | $8.50 | $8.50 | 5,722,970 |
| 2024-12-31 | $8.83 | $9.02 | $8.58 | $8.62 | $8.62 | 5,285,580 |
| 2024-12-30 | $8.87 | $8.89 | $8.70 | $8.80 | $8.80 | 4,717,130 |
| 2024-12-27 | $8.68 | $8.98 | $8.65 | $8.87 | $8.87 | 6,406,400 |
| 2024-12-26 | $8.66 | $8.79 | $8.64 | $8.68 | $8.68 | 4,040,230 |
| 2024-12-25 | $8.76 | $8.82 | $8.52 | $8.74 | $8.74 | 6,408,660 |
| 2024-12-24 | $8.80 | $8.81 | $8.60 | $8.76 | $8.76 | 4,925,440 |
| 2024-12-23 | $9.28 | $9.28 | $8.67 | $8.70 | $8.70 | 12,297,000 |
| 2024-12-20 | $9.15 | $9.43 | $9.15 | $9.23 | $9.23 | 5,870,850 |
| 2024-12-19 | $9.20 | $9.29 | $9.03 | $9.23 | $9.23 | 8,086,000 |
| 2024-12-18 | $9.42 | $9.58 | $9.23 | $9.30 | $9.30 | 8,853,490 |
| 2024-12-17 | $9.94 | $9.95 | $9.40 | $9.44 | $9.44 | 13,005,370 |
| 2024-12-16 | $9.60 | $10.22 | $9.54 | $9.94 | $9.94 | 21,919,140 |
| 2024-12-13 | $9.45 | $9.74 | $9.40 | $9.60 | $9.60 | 15,448,490 |
| 2024-12-12 | $9.69 | $9.69 | $9.34 | $9.52 | $9.52 | 14,780,530 |
| 2024-12-11 | $9.34 | $9.64 | $9.28 | $9.64 | $9.64 | 15,683,170 |
| 2024-12-10 | $9.57 | $9.57 | $9.27 | $9.28 | $9.28 | 11,257,170 |
| 2024-12-09 | $9.29 | $9.38 | $9.18 | $9.36 | $9.36 | 8,171,370 |
| 2024-12-06 | $9.16 | $9.34 | $9.14 | $9.29 | $9.29 | 9,307,800 |
| 2024-12-05 | $9.00 | $9.25 | $8.94 | $9.14 | $9.14 | 7,224,200 |
| 2024-12-04 | $9.21 | $9.32 | $8.95 | $9.01 | $9.01 | 10,152,700 |
| 2024-12-03 | $9.16 | $9.49 | $9.00 | $9.23 | $9.23 | 16,951,410 |
| 2024-12-02 | $8.97 | $9.28 | $8.90 | $9.08 | $9.08 | 14,597,930 |
| 2024-11-29 | $8.65 | $8.97 | $8.63 | $8.82 | $8.82 | 15,293,490 |
| 2024-11-28 | $8.57 | $8.75 | $8.49 | $8.64 | $8.64 | 8,298,260 |
| 2024-11-27 | $8.55 | $8.58 | $8.22 | $8.58 | $8.58 | 7,603,380 |
| 2024-11-26 | $8.62 | $8.78 | $8.52 | $8.54 | $8.54 | 7,819,370 |
| 2024-11-25 | $8.42 | $8.78 | $8.39 | $8.63 | $8.63 | 16,507,660 |
| 2024-11-22 | $8.57 | $8.65 | $8.37 | $8.39 | $8.39 | 9,396,590 |
| 2024-11-21 | $8.50 | $8.62 | $8.45 | $8.56 | $8.56 | 7,486,740 |
| 2024-11-20 | $8.36 | $8.58 | $8.29 | $8.49 | $8.49 | 6,879,760 |
| 2024-11-19 | $8.25 | $8.34 | $8.18 | $8.34 | $8.34 | 6,961,630 |
| 2024-11-18 | $8.40 | $8.42 | $8.20 | $8.24 | $8.24 | 8,970,510 |
| 2024-11-15 | $8.44 | $8.61 | $8.30 | $8.31 | $8.31 | 9,134,900 |
| 2024-11-14 | $8.75 | $8.76 | $8.38 | $8.41 | $8.41 | 16,369,330 |
| 2024-11-13 | $8.40 | $8.99 | $8.40 | $8.75 | $8.75 | 28,719,420 |
| 2024-11-12 | $8.56 | $8.57 | $8.29 | $8.35 | $8.35 | 10,118,680 |
| 2024-11-11 | $8.46 | $8.58 | $8.41 | $8.55 | $8.55 | 8,457,230 |
| 2024-11-08 | $8.80 | $8.80 | $8.40 | $8.46 | $8.46 | 12,849,500 |
| 2024-11-07 | $8.38 | $8.60 | $8.30 | $8.59 | $8.59 | 14,255,850 |
| 2024-11-06 | $8.31 | $8.48 | $8.19 | $8.37 | $8.37 | 13,751,000 |
| 2024-11-05 | $8.06 | $8.27 | $8.05 | $8.27 | $8.27 | 9,432,410 |
| 2024-11-04 | $8.03 | $8.10 | $7.98 | $8.10 | $8.10 | 6,201,290 |
| 2024-11-01 | $8.40 | $8.43 | $8.04 | $8.05 | $8.05 | 11,026,870 |
| 2024-10-31 | $8.17 | $8.45 | $8.13 | $8.36 | $8.36 | 15,472,790 |
| 2024-10-30 | $7.97 | $8.18 | $7.96 | $8.13 | $8.13 | 7,424,060 |
| 2024-10-29 | $8.21 | $8.23 | $8.00 | $8.01 | $8.01 | 8,699,270 |
| 2024-10-28 | $8.02 | $8.20 | $7.97 | $8.19 | $8.19 | 10,151,960 |
| 2024-10-25 | $7.81 | $8.18 | $7.81 | $8.01 | $8.01 | 14,155,900 |
| 2024-10-24 | $7.78 | $7.84 | $7.75 | $7.81 | $7.81 | 5,054,220 |
| 2024-10-23 | $7.75 | $7.85 | $7.73 | $7.79 | $7.79 | 8,410,270 |
| 2024-10-22 | $7.70 | $7.77 | $7.68 | $7.74 | $7.74 | 5,494,560 |
| 2024-10-21 | $7.86 | $7.87 | $7.69 | $7.71 | $7.71 | 9,164,330 |
| 2024-10-18 | $7.72 | $7.84 | $7.60 | $7.78 | $7.78 | 7,479,070 |
| 2024-10-17 | $7.87 | $7.90 | $7.66 | $7.67 | $7.67 | 6,362,890 |
| 2024-10-16 | $7.74 | $7.88 | $7.72 | $7.86 | $7.86 | 6,130,050 |
| 2024-10-15 | $7.90 | $7.91 | $7.72 | $7.75 | $7.75 | 4,914,900 |
| 2024-10-14 | $7.82 | $7.96 | $7.77 | $7.91 | $7.91 | 6,109,570 |
| 2024-10-11 | $8.04 | $8.10 | $7.70 | $7.77 | $7.77 | 9,566,500 |
| 2024-10-10 | $8.02 | $8.29 | $7.85 | $8.07 | $8.07 | 9,898,550 |
| 2024-10-09 | $8.69 | $8.69 | $7.94 | $7.96 | $7.96 | 15,857,740 |
| 2024-10-08 | $9.08 | $9.08 | $8.32 | $8.73 | $8.73 | 24,821,800 |
| 2024-09-30 | $7.95 | $8.31 | $7.81 | $8.28 | $8.28 | 19,931,660 |
| 2024-09-27 | $7.70 | $7.72 | $7.53 | $7.70 | $7.70 | 7,349,000 |
| 2024-09-26 | $7.29 | $7.48 | $7.21 | $7.48 | $7.48 | 7,788,900 |
| 2024-09-25 | $7.30 | $7.44 | $7.23 | $7.25 | $7.25 | 7,296,900 |
| 2024-09-24 | $7.08 | $7.25 | $7.08 | $7.24 | $7.24 | 5,730,800 |
| 2024-09-23 | $7.06 | $7.10 | $7.03 | $7.08 | $7.08 | 2,280,900 |
| 2024-09-20 | $7.08 | $7.08 | $6.98 | $7.06 | $7.06 | 3,299,240 |
| 2024-09-19 | $6.88 | $7.08 | $6.88 | $7.02 | $7.02 | 4,132,100 |
| 2024-09-18 | $6.91 | $6.92 | $6.76 | $6.90 | $6.90 | 3,035,300 |
| 2024-09-13 | $6.79 | $6.93 | $6.78 | $6.92 | $6.92 | 3,476,870 |
| 2024-09-12 | $6.85 | $6.90 | $6.81 | $6.81 | $6.81 | 2,172,700 |
| 2024-09-11 | $6.77 | $7.00 | $6.73 | $6.83 | $6.83 | 3,617,800 |
| 2024-09-10 | $6.83 | $6.84 | $6.69 | $6.82 | $6.82 | 3,062,630 |
| 2024-09-09 | $6.75 | $6.83 | $6.72 | $6.78 | $6.78 | 2,142,400 |
| 2024-09-06 | $6.84 | $6.88 | $6.77 | $6.78 | $6.78 | 2,696,920 |
| 2024-09-05 | $6.81 | $6.90 | $6.81 | $6.84 | $6.84 | 2,457,400 |
| 2024-09-04 | $6.89 | $6.93 | $6.81 | $6.81 | $6.81 | 2,950,300 |
| 2024-09-03 | $6.93 | $6.98 | $6.89 | $6.94 | $6.94 | 3,278,970 |
| 2024-09-02 | $6.98 | $7.04 | $6.92 | $6.93 | $6.93 | 3,960,400 |
| 2024-08-30 | $6.96 | $7.11 | $6.92 | $7.02 | $7.02 | 6,786,180 |
| 2024-08-29 | $6.85 | $6.97 | $6.80 | $6.96 | $6.96 | 6,926,100 |
| 2024-08-28 | $7.22 | $7.22 | $6.87 | $6.90 | $6.90 | 13,507,970 |
| 2024-08-27 | $7.18 | $7.39 | $6.98 | $7.34 | $7.34 | 19,642,610 |
| 2024-08-26 | $6.95 | $7.17 | $6.89 | $7.11 | $7.11 | 11,918,370 |
| 2024-08-23 | $6.70 | $6.76 | $6.64 | $6.72 | $6.72 | 2,910,800 |
| 2024-08-22 | $6.78 | $6.86 | $6.69 | $6.70 | $6.70 | 2,754,900 |
| 2024-08-21 | $6.76 | $6.79 | $6.68 | $6.77 | $6.77 | 2,624,230 |
| 2024-08-20 | $6.87 | $6.89 | $6.73 | $6.76 | $6.76 | 3,231,840 |
| 2024-08-19 | $6.93 | $6.99 | $6.86 | $6.87 | $6.87 | 2,927,540 |
| 2024-08-16 | $7.08 | $7.09 | $6.92 | $6.92 | $6.92 | 3,819,690 |
| 2024-08-15 | $7.18 | $7.20 | $6.90 | $7.08 | $7.08 | 8,264,630 |
| 2024-08-14 | $7.05 | $7.09 | $6.99 | $7.00 | $7.00 | 2,329,000 |
| 2024-08-13 | $6.97 | $7.06 | $6.93 | $7.02 | $7.02 | 2,579,470 |
| 2024-08-12 | $7.08 | $7.12 | $6.97 | $7.00 | $7.00 | 2,773,980 |
| 2024-08-09 | $7.08 | $7.17 | $7.02 | $7.07 | $7.07 | 4,109,200 |
| 2024-08-08 | $7.14 | $7.25 | $7.09 | $7.20 | $7.20 | 3,609,240 |
| 2024-08-07 | $7.20 | $7.23 | $7.13 | $7.15 | $7.15 | 2,948,200 |
| 2024-08-06 | $7.10 | $7.28 | $7.10 | $7.20 | $7.20 | 4,136,780 |
| 2024-08-05 | $7.26 | $7.32 | $7.08 | $7.09 | $7.09 | 5,515,260 |
| 2024-08-02 | $7.30 | $7.47 | $7.23 | $7.26 | $7.26 | 7,986,560 |
| 2024-08-01 | $7.30 | $7.43 | $7.29 | $7.32 | $7.32 | 7,714,480 |
| 2024-07-31 | $7.76 | $7.84 | $7.20 | $7.34 | $7.34 | 14,479,040 |
| 2024-07-30 | $6.99 | $7.41 | $6.92 | $7.39 | $7.39 | 10,095,020 |
| 2024-07-29 | $6.87 | $7.05 | $6.78 | $6.97 | $6.97 | 6,138,570 |
| 2024-07-26 | $6.76 | $6.90 | $6.76 | $6.84 | $6.84 | 4,494,400 |
| 2024-07-25 | $6.62 | $6.77 | $6.62 | $6.76 | $6.76 | 5,284,030 |
| 2024-07-24 | $6.66 | $6.73 | $6.57 | $6.66 | $6.66 | 4,317,280 |
| 2024-07-23 | $6.66 | $6.77 | $6.63 | $6.65 | $6.65 | 3,955,700 |
| 2024-07-22 | $6.68 | $6.76 | $6.60 | $6.68 | $6.68 | 4,056,070 |
| 2024-07-19 | $6.72 | $6.93 | $6.70 | $6.73 | $6.73 | 7,468,000 |
| 2024-07-18 | $6.55 | $6.69 | $6.44 | $6.63 | $6.63 | 6,097,470 |
| 2024-07-17 | $6.48 | $6.77 | $6.44 | $6.63 | $6.63 | 6,763,000 |
| 2024-07-16 | $6.46 | $6.50 | $6.42 | $6.48 | $6.48 | 1,377,600 |
| 2024-07-15 | $6.56 | $6.60 | $6.46 | $6.46 | $6.46 | 2,272,800 |
| 2024-07-12 | $6.55 | $6.65 | $6.52 | $6.56 | $6.56 | 3,668,700 |
| 2024-07-11 | $6.41 | $6.58 | $6.40 | $6.55 | $6.55 | 3,621,100 |
| 2024-07-10 | $6.33 | $6.37 | $6.26 | $6.34 | $6.34 | 2,955,440 |
| 2024-07-09 | $6.19 | $6.35 | $6.15 | $6.34 | $6.34 | 5,128,650 |
| 2024-07-08 | $6.44 | $6.45 | $6.20 | $6.22 | $6.22 | 4,868,360 |
| 2024-07-05 | $6.50 | $6.50 | $6.32 | $6.45 | $6.45 | 3,302,260 |
| 2024-07-04 | $6.70 | $6.73 | $6.44 | $6.45 | $6.45 | 5,387,750 |
| 2024-07-03 | $6.87 | $6.89 | $6.67 | $6.69 | $6.69 | 5,623,000 |
| 2024-07-02 | $6.95 | $7.07 | $6.84 | $6.88 | $6.88 | 6,035,840 |
| 2024-07-01 | $6.89 | $6.94 | $6.81 | $6.93 | $6.93 | 2,897,100 |
| 2024-06-28 | $6.83 | $6.94 | $6.82 | $6.83 | $6.83 | 2,913,160 |
| 2024-06-27 | $6.99 | $7.01 | $6.81 | $6.84 | $6.84 | 2,389,680 |
| 2024-06-26 | $6.80 | $7.00 | $6.77 | $6.95 | $6.95 | 3,554,180 |
| 2024-06-25 | $6.90 | $7.00 | $6.78 | $6.82 | $6.82 | 3,622,700 |
| 2024-06-24 | $7.23 | $7.24 | $6.89 | $6.90 | $6.90 | 5,045,800 |
| 2024-06-21 | $7.18 | $7.37 | $7.15 | $7.26 | $7.26 | 3,912,370 |
| 2024-06-20 | $7.42 | $7.42 | $7.15 | $7.18 | $7.18 | 5,254,900 |
| 2024-06-19 | $7.50 | $7.52 | $7.42 | $7.43 | $7.43 | 2,510,510 |
| 2024-06-18 | $7.50 | $7.53 | $7.43 | $7.50 | $7.50 | 2,868,590 |
| 2024-06-17 | $7.45 | $7.56 | $7.40 | $7.50 | $7.50 | 4,143,260 |
| 2024-06-14 | $7.39 | $7.48 | $7.32 | $7.45 | $7.45 | 3,866,480 |
| 2024-06-13 | $7.53 | $7.55 | $7.37 | $7.39 | $7.39 | 3,977,640 |
| 2024-06-12 | $7.49 | $7.57 | $7.44 | $7.50 | $7.50 | 2,354,700 |
| 2024-06-11 | $7.50 | $7.55 | $7.39 | $7.48 | $7.48 | 2,774,540 |
| 2024-06-07 | $7.42 | $7.55 | $7.37 | $7.48 | $7.48 | 4,408,300 |
| 2024-06-06 | $7.71 | $7.77 | $7.35 | $7.39 | $7.39 | 7,128,660 |
| 2024-06-05 | $7.82 | $7.89 | $7.70 | $7.71 | $7.71 | 2,474,300 |
| 2024-06-04 | $7.86 | $7.88 | $7.76 | $7.82 | $7.82 | 2,756,420 |
| 2024-06-03 | $8.01 | $8.05 | $7.83 | $7.91 | $7.91 | 3,012,150 |
| 2024-05-31 | $7.97 | $8.04 | $7.92 | $8.03 | $8.03 | 2,648,800 |
| 2024-05-30 | $7.96 | $8.02 | $7.94 | $7.97 | $7.97 | 1,975,310 |
| 2024-05-29 | $7.95 | $8.07 | $7.92 | $7.98 | $7.98 | 2,824,900 |
| 2024-05-28 | $8.08 | $8.12 | $7.94 | $7.94 | $7.94 | 2,817,500 |
| 2024-05-27 | $8.10 | $8.15 | $7.97 | $8.09 | $8.09 | 3,838,900 |
| 2024-05-24 | $8.20 | $8.25 | $8.06 | $8.08 | $8.08 | 5,228,100 |
| 2024-05-23 | $8.31 | $8.33 | $8.18 | $8.19 | $8.19 | 4,297,250 |
| 2024-05-22 | $8.30 | $8.45 | $8.29 | $8.35 | $8.35 | 5,223,840 |
| 2024-05-21 | $8.41 | $8.48 | $8.32 | $8.34 | $8.34 | 4,612,600 |
| 2024-05-20 | $8.67 | $8.73 | $8.42 | $8.43 | $8.43 | 9,661,670 |
| 2024-05-17 | $8.39 | $8.51 | $8.24 | $8.51 | $8.51 | 6,198,510 |
| 2024-05-16 | $8.27 | $8.39 | $8.24 | $8.37 | $8.37 | 4,689,890 |
| 2024-05-15 | $8.28 | $8.35 | $8.18 | $8.19 | $8.19 | 2,869,200 |
| 2024-05-14 | $8.36 | $8.36 | $8.28 | $8.31 | $8.31 | 2,962,380 |
| 2024-05-13 | $8.19 | $8.39 | $8.15 | $8.32 | $8.32 | 5,577,890 |
| 2024-05-10 | $8.23 | $8.26 | $8.16 | $8.25 | $8.25 | 4,085,120 |
| 2024-05-09 | $8.16 | $8.23 | $8.12 | $8.21 | $8.21 | 3,883,820 |
| 2024-05-08 | $8.16 | $8.18 | $8.07 | $8.15 | $8.15 | 3,592,610 |
| 2024-05-07 | $8.11 | $8.18 | $8.09 | $8.14 | $8.14 | 3,319,670 |
| 2024-05-06 | $8.10 | $8.19 | $8.07 | $8.12 | $8.12 | 5,060,170 |
| 2024-04-30 | $8.08 | $8.10 | $7.98 | $8.05 | $8.05 | 4,503,200 |
| 2024-04-29 | $7.83 | $8.11 | $7.80 | $8.05 | $8.05 | 7,870,580 |
| 2024-04-26 | $7.67 | $7.79 | $7.60 | $7.76 | $7.76 | 4,225,900 |
| 2024-04-25 | $7.65 | $7.68 | $7.59 | $7.67 | $7.67 | 3,252,760 |
| 2024-04-24 | $7.49 | $7.60 | $7.46 | $7.60 | $7.60 | 3,248,500 |
| 2024-04-23 | $7.50 | $7.54 | $7.44 | $7.46 | $7.46 | 2,560,400 |
| 2024-04-22 | $7.62 | $7.65 | $7.46 | $7.48 | $7.48 | 3,564,160 |
| 2024-04-19 | $7.59 | $7.65 | $7.49 | $7.58 | $7.58 | 3,073,400 |
| 2024-04-18 | $7.67 | $7.74 | $7.60 | $7.60 | $7.60 | 3,835,970 |
| 2024-04-17 | $7.38 | $7.72 | $7.35 | $7.67 | $7.67 | 7,120,000 |
| 2024-04-16 | $7.72 | $7.72 | $7.32 | $7.32 | $7.32 | 6,209,020 |
| 2024-04-15 | $7.76 | $7.82 | $7.56 | $7.64 | $7.64 | 5,506,500 |
| 2024-04-12 | $7.90 | $7.94 | $7.73 | $7.79 | $7.79 | 4,166,890 |
| 2024-04-11 | $7.86 | $8.02 | $7.79 | $7.90 | $7.90 | 4,696,720 |
| 2024-04-10 | $8.04 | $8.04 | $7.80 | $7.88 | $7.88 | 5,514,010 |
| 2024-04-09 | $8.01 | $8.07 | $7.93 | $8.04 | $8.04 | 3,314,340 |
| 2024-04-08 | $8.13 | $8.20 | $8.00 | $8.01 | $8.01 | 6,062,400 |
| 2024-04-03 | $8.17 | $8.20 | $8.09 | $8.13 | $8.13 | 4,530,530 |
| 2024-04-02 | $8.27 | $8.27 | $8.12 | $8.18 | $8.18 | 4,882,140 |
| 2024-04-01 | $8.24 | $8.32 | $8.19 | $8.28 | $8.28 | 5,117,100 |
| 2024-03-29 | $8.07 | $8.15 | $8.06 | $8.15 | $8.15 | 3,004,940 |
| 2024-03-28 | $8.01 | $8.20 | $8.01 | $8.05 | $8.05 | 3,510,990 |
| 2024-03-27 | $8.35 | $8.35 | $7.99 | $8.01 | $8.01 | 12,078,030 |
| 2024-03-26 | $8.35 | $8.47 | $8.25 | $8.36 | $8.36 | 4,393,500 |
| 2024-03-25 | $8.56 | $8.59 | $8.34 | $8.35 | $8.35 | 5,179,510 |
| 2024-03-22 | $8.62 | $8.63 | $8.40 | $8.56 | $8.56 | 6,166,260 |
| 2024-03-21 | $8.67 | $8.72 | $8.55 | $8.64 | $8.64 | 5,479,430 |
| 2024-03-20 | $8.61 | $8.67 | $8.58 | $8.64 | $8.64 | 3,008,090 |
| 2024-03-19 | $8.65 | $8.73 | $8.61 | $8.62 | $8.62 | 3,730,800 |
| 2024-03-18 | $8.62 | $8.67 | $8.58 | $8.63 | $8.63 | 4,678,960 |
| 2024-03-15 | $8.44 | $8.63 | $8.41 | $8.62 | $8.62 | 5,370,550 |
| 2024-03-14 | $8.60 | $8.60 | $8.39 | $8.49 | $8.49 | 3,989,650 |
| 2024-03-13 | $8.63 | $8.65 | $8.50 | $8.56 | $8.56 | 3,559,400 |
| 2024-03-12 | $8.63 | $8.76 | $8.53 | $8.62 | $8.62 | 6,072,190 |
| 2024-03-11 | $8.40 | $8.64 | $8.36 | $8.62 | $8.62 | 6,275,410 |
| 2024-03-08 | $8.44 | $8.51 | $8.31 | $8.42 | $8.42 | 4,280,000 |
| 2024-03-07 | $8.59 | $8.61 | $8.39 | $8.46 | $8.46 | 6,637,660 |
| 2024-03-06 | $8.65 | $8.75 | $8.49 | $8.56 | $8.56 | 7,370,260 |
| 2024-03-05 | $8.76 | $8.80 | $8.66 | $8.66 | $8.66 | 4,585,780 |
| 2024-03-04 | $8.89 | $9.00 | $8.73 | $8.83 | $8.83 | 4,366,250 |
| 2024-03-01 | $8.91 | $8.91 | $8.78 | $8.87 | $8.87 | 5,195,230 |
| 2024-02-29 | $8.54 | $8.85 | $8.48 | $8.84 | $8.84 | 7,289,880 |
| 2024-02-28 | $9.00 | $9.15 | $8.48 | $8.48 | $8.48 | 10,481,530 |
| 2024-02-27 | $8.87 | $9.01 | $8.87 | $9.00 | $9.00 | 7,414,030 |
| 2024-02-26 | $8.85 | $9.06 | $8.70 | $8.95 | $8.95 | 10,318,690 |
| 2024-02-23 | $8.87 | $9.02 | $8.74 | $8.97 | $8.97 | 10,493,710 |
| 2024-02-22 | $8.85 | $8.95 | $8.73 | $8.82 | $8.82 | 8,991,140 |
| 2024-02-21 | $8.59 | $9.00 | $8.52 | $8.87 | $8.87 | 11,782,750 |
| 2024-02-20 | $8.66 | $8.70 | $8.48 | $8.63 | $8.63 | 4,278,520 |
| 2024-02-19 | $8.66 | $8.81 | $8.56 | $8.66 | $8.66 | 6,571,570 |
| 2024-02-08 | $8.11 | $8.70 | $8.00 | $8.63 | $8.63 | 9,181,450 |
| 2024-02-07 | $8.11 | $8.22 | $7.95 | $8.07 | $8.07 | 6,160,140 |
| 2024-02-06 | $7.80 | $8.28 | $7.46 | $8.09 | $8.09 | 9,591,350 |
| 2024-02-05 | $8.34 | $8.48 | $7.83 | $7.89 | $7.89 | 9,004,360 |
| 2024-02-02 | $8.59 | $8.69 | $8.06 | $8.45 | $8.45 | 8,017,820 |
| 2024-02-01 | $8.43 | $8.69 | $8.11 | $8.69 | $8.69 | 9,851,900 |
| 2024-01-31 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2024-01-30 | $9.20 | $9.23 | $8.92 | $8.99 | $8.99 | 10,479,030 |
| 2024-01-29 | $9.58 | $9.87 | $9.34 | $9.36 | $9.36 | 14,480,120 |
| 2024-01-26 | $9.92 | $9.99 | $9.55 | $9.58 | $9.58 | 18,957,280 |
| 2024-01-25 | $9.40 | $9.84 | $9.38 | $9.75 | $9.75 | 21,131,200 |
| 2024-01-24 | $9.25 | $9.40 | $9.12 | $9.40 | $9.40 | 11,208,250 |
| 2024-01-23 | $9.05 | $9.24 | $8.89 | $9.17 | $9.17 | 6,072,690 |
| 2024-01-22 | $9.45 | $9.56 | $8.79 | $9.08 | $9.08 | 10,245,190 |
| 2024-01-19 | $9.30 | $9.57 | $9.24 | $9.46 | $9.46 | 14,523,810 |
| 2024-01-18 | $8.97 | $9.35 | $8.91 | $9.33 | $9.33 | 11,851,140 |
| 2024-01-17 | $9.26 | $9.31 | $9.00 | $9.05 | $9.05 | 9,375,580 |
| 2024-01-16 | $9.06 | $9.38 | $8.98 | $9.35 | $9.35 | 8,556,390 |
| 2024-01-15 | $8.99 | $9.25 | $8.94 | $9.06 | $9.06 | 5,451,980 |
| 2024-01-12 | $9.10 | $9.26 | $8.89 | $8.98 | $8.98 | 7,013,320 |
| 2024-01-11 | $9.00 | $9.17 | $8.96 | $9.13 | $9.13 | 3,525,860 |
| 2024-01-10 | $9.10 | $9.21 | $8.96 | $9.00 | $9.00 | 4,476,870 |
| 2024-01-09 | $9.01 | $9.23 | $9.00 | $9.14 | $9.14 | 3,888,990 |
| 2024-01-08 | $9.05 | $9.14 | $9.01 | $9.01 | $9.01 | 3,843,600 |
| 2024-01-05 | $9.31 | $9.35 | $9.02 | $9.10 | $9.10 | 8,762,790 |
| 2024-01-04 | $9.38 | $9.39 | $9.24 | $9.31 | $9.31 | 4,016,090 |
| 2024-01-03 | $9.35 | $9.49 | $9.32 | $9.37 | $9.37 | 6,986,860 |
| 2024-01-02 | $9.30 | $9.50 | $9.14 | $9.37 | $9.37 | 10,127,110 |
| 2024-01-01 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 0 |
| 2023-12-29 | $9.36 | $9.53 | $9.29 | $9.30 | $9.30 | 9,963,580 |
| 2023-12-28 | $9.41 | $9.50 | $8.97 | $9.36 | $9.36 | 13,176,930 |
| 2023-12-27 | $9.28 | $9.58 | $9.28 | $9.43 | $9.43 | 8,253,440 |
| 2023-12-26 | $9.84 | $9.84 | $9.24 | $9.33 | $9.33 | 12,139,110 |
| 2023-12-25 | $9.85 | $9.92 | $9.64 | $9.81 | $9.81 | 6,321,700 |
| 2023-12-22 | $10.10 | $10.17 | $9.85 | $9.88 | $9.88 | 9,521,230 |
| 2023-12-21 | $9.82 | $10.15 | $9.76 | $10.02 | $10.02 | 12,444,120 |
| 2023-12-20 | $10.17 | $10.20 | $9.78 | $9.82 | $9.82 | 12,539,390 |
| 2023-12-19 | $10.20 | $10.32 | $10.04 | $10.18 | $10.18 | 11,952,580 |
| 2023-12-18 | $10.42 | $10.64 | $10.16 | $10.24 | $10.24 | 20,105,860 |
| 2023-12-15 | $10.28 | $10.55 | $10.18 | $10.40 | $10.40 | 20,843,220 |
| 2023-12-14 | $10.25 | $10.40 | $10.16 | $10.24 | $10.24 | 12,826,170 |
| 2023-12-13 | $10.54 | $10.65 | $10.29 | $10.33 | $10.33 | 20,308,580 |
| 2023-12-12 | $10.21 | $11.01 | $10.21 | $10.55 | $10.55 | 44,330,270 |
| 2023-12-11 | $9.26 | $10.21 | $9.23 | $10.21 | $10.21 | 26,476,820 |
| 2023-12-08 | $9.35 | $9.38 | $9.26 | $9.28 | $9.28 | 3,232,420 |
| 2023-12-07 | $9.45 | $9.47 | $9.32 | $9.35 | $9.35 | 3,069,100 |
| 2023-12-06 | $9.20 | $9.48 | $9.20 | $9.45 | $9.45 | 6,621,540 |
| 2023-12-05 | $9.49 | $9.49 | $9.25 | $9.26 | $9.26 | 5,209,780 |
| 2023-12-04 | $9.76 | $9.78 | $9.34 | $9.49 | $9.49 | 10,147,110 |
| 2023-12-01 | $9.56 | $9.80 | $9.55 | $9.78 | $9.78 | 4,969,700 |
| 2023-11-30 | $9.61 | $9.69 | $9.48 | $9.56 | $9.56 | 3,749,640 |
| 2023-11-29 | $9.79 | $9.82 | $9.61 | $9.61 | $9.61 | 3,634,690 |
| 2023-11-28 | $9.86 | $9.86 | $9.62 | $9.67 | $9.67 | 3,394,900 |
| 2023-11-27 | $9.78 | $9.96 | $9.53 | $9.79 | $9.79 | 6,995,160 |
| 2023-11-24 | $9.89 | $9.96 | $9.75 | $9.76 | $9.76 | 4,164,900 |
| 2023-11-23 | $9.67 | $9.89 | $9.62 | $9.88 | $9.88 | 5,704,200 |
| 2023-11-22 | $9.83 | $9.87 | $9.65 | $9.67 | $9.67 | 4,476,440 |
| 2023-11-21 | $9.85 | $10.10 | $9.79 | $9.85 | $9.85 | 8,334,300 |
| 2023-11-20 | $9.84 | $9.99 | $9.76 | $9.89 | $9.89 | 7,520,500 |
| 2023-11-17 | $9.58 | $9.85 | $9.52 | $9.82 | $9.82 | 7,014,100 |
| 2023-11-16 | $9.63 | $9.67 | $9.56 | $9.58 | $9.58 | 4,009,570 |
| 2023-11-15 | $9.71 | $9.80 | $9.64 | $9.66 | $9.66 | 6,372,680 |
| 2023-11-14 | $9.69 | $9.71 | $9.60 | $9.71 | $9.71 | 5,255,080 |
| 2023-11-13 | $9.78 | $9.78 | $9.62 | $9.69 | $9.69 | 4,960,460 |
| 2023-11-10 | $9.87 | $9.87 | $9.71 | $9.71 | $9.71 | 5,885,100 |
| 2023-11-09 | $9.64 | $10.01 | $9.60 | $9.89 | $9.89 | 14,492,620 |
| 2023-11-08 | $9.68 | $9.72 | $9.56 | $9.64 | $9.64 | 5,586,620 |
| 2023-11-07 | $9.70 | $9.74 | $9.56 | $9.72 | $9.72 | 6,147,320 |
| 2023-11-06 | $9.82 | $9.83 | $9.65 | $9.69 | $9.69 | 8,839,650 |
| 2023-11-03 | $9.81 | $9.95 | $9.67 | $9.73 | $9.73 | 10,183,630 |
| 2023-11-02 | $9.89 | $10.02 | $9.79 | $9.81 | $9.81 | 12,628,030 |
| 2023-11-01 | $9.97 | $10.05 | $9.75 | $9.94 | $9.94 | 15,639,090 |
| 2023-10-31 | $9.70 | $10.10 | $9.57 | $9.95 | $9.95 | 32,609,570 |
| 2023-10-30 | $8.73 | $9.60 | $8.73 | $9.60 | $9.60 | 21,705,820 |
| 2023-10-27 | $8.69 | $8.78 | $8.64 | $8.73 | $8.73 | 4,056,700 |
| 2023-10-26 | $8.89 | $8.89 | $8.59 | $8.87 | $8.70 | 7,331,440 |
| 2023-10-25 | $8.47 | $8.95 | $8.39 | $8.91 | $8.74 | 10,790,420 |
| 2023-10-24 | $8.04 | $8.38 | $8.00 | $8.37 | $8.21 | 9,002,580 |
| 2023-10-23 | $8.40 | $8.53 | $7.87 | $7.95 | $7.80 | 13,596,220 |
| 2023-10-20 | $9.16 | $9.24 | $8.45 | $8.47 | $8.31 | 16,611,980 |
| 2023-10-19 | $9.41 | $9.49 | $9.17 | $9.18 | $9.00 | 3,954,870 |
| 2023-10-18 | $9.45 | $9.49 | $9.31 | $9.44 | $9.26 | 3,732,830 |
| 2023-10-17 | $9.46 | $9.56 | $9.36 | $9.46 | $9.28 | 3,810,500 |
| 2023-10-16 | $9.16 | $9.62 | $9.16 | $9.49 | $9.31 | 10,135,190 |
| 2023-10-13 | $9.43 | $9.45 | $8.82 | $9.20 | $9.20 | 12,937,590 |
| 2023-10-12 | $9.51 | $9.60 | $9.46 | $9.50 | $9.50 | 4,623,500 |
| 2023-10-11 | $9.67 | $9.78 | $9.49 | $9.50 | $9.50 | 7,851,000 |
| 2023-10-10 | $9.65 | $9.72 | $9.50 | $9.64 | $9.64 | 4,151,900 |
| 2023-10-09 | $9.86 | $9.86 | $9.60 | $9.60 | $9.60 | 5,890,690 |
| 2023-09-28 | $9.79 | $9.98 | $9.77 | $9.83 | $9.83 | 8,287,500 |
| 2023-09-27 | $9.77 | $9.88 | $9.64 | $9.77 | $9.77 | 7,674,120 |
| 2023-09-26 | $9.74 | $9.74 | $9.62 | $9.68 | $9.68 | 3,277,990 |
| 2023-09-25 | $9.78 | $9.94 | $9.64 | $9.72 | $9.72 | 9,547,450 |
| 2023-09-22 | $9.18 | $9.84 | $9.18 | $9.80 | $9.80 | 12,850,770 |
| 2023-09-21 | $9.40 | $9.45 | $9.18 | $9.21 | $9.21 | 6,669,520 |
| 2023-09-20 | $9.43 | $9.54 | $9.23 | $9.41 | $9.41 | 5,249,050 |
| 2023-09-19 | $9.50 | $9.50 | $9.31 | $9.34 | $9.34 | 4,484,150 |
| 2023-09-18 | $9.37 | $9.52 | $9.31 | $9.50 | $9.50 | 5,476,200 |
| 2023-09-15 | $9.43 | $9.47 | $9.35 | $9.37 | $9.37 | 3,433,940 |
| 2023-09-14 | $9.56 | $9.59 | $9.34 | $9.41 | $9.41 | 5,719,600 |
| 2023-09-13 | $9.52 | $9.76 | $9.44 | $9.55 | $9.55 | 8,298,900 |
| 2023-09-12 | $9.44 | $9.58 | $9.35 | $9.51 | $9.51 | 5,625,150 |
| 2023-09-11 | $9.45 | $9.65 | $9.39 | $9.43 | $9.43 | 10,434,760 |
| 2023-09-08 | $9.84 | $9.91 | $9.41 | $9.47 | $9.47 | 11,657,720 |
| 2023-09-07 | $10.14 | $10.21 | $9.90 | $9.94 | $9.94 | 9,571,750 |
| 2023-09-06 | $9.93 | $10.23 | $9.87 | $10.14 | $10.14 | 19,816,840 |
| 2023-09-05 | $9.82 | $10.02 | $9.68 | $9.94 | $9.94 | 15,903,440 |
| 2023-09-04 | $9.40 | $10.00 | $9.38 | $9.85 | $9.85 | 19,444,920 |
| 2023-09-01 | $9.15 | $9.41 | $9.15 | $9.40 | $9.40 | 6,812,020 |
| 2023-08-31 | $9.32 | $9.39 | $8.97 | $9.16 | $9.16 | 8,644,320 |
| 2023-08-30 | $9.52 | $9.55 | $9.31 | $9.34 | $9.34 | 7,787,380 |
| 2023-08-29 | $9.27 | $9.54 | $9.24 | $9.53 | $9.53 | 7,089,650 |
| 2023-08-28 | $9.53 | $9.68 | $9.26 | $9.30 | $9.30 | 12,954,000 |
| 2023-08-25 | $9.17 | $9.39 | $9.10 | $9.18 | $9.18 | 5,742,880 |
| 2023-08-24 | $9.46 | $9.52 | $9.22 | $9.25 | $9.25 | 7,308,380 |
| 2023-08-23 | $9.50 | $9.54 | $9.35 | $9.41 | $9.41 | 3,946,100 |
| 2023-08-22 | $9.45 | $9.58 | $9.33 | $9.49 | $9.49 | 4,641,740 |
| 2023-08-21 | $9.53 | $9.62 | $9.44 | $9.45 | $9.45 | 3,812,320 |
| 2023-08-18 | $9.59 | $9.71 | $9.45 | $9.45 | $9.45 | 4,021,420 |
| 2023-08-17 | $9.48 | $9.63 | $9.42 | $9.58 | $9.58 | 6,163,000 |
| 2023-08-16 | $9.55 | $9.62 | $9.50 | $9.52 | $9.52 | 2,312,920 |
| 2023-08-15 | $9.75 | $9.75 | $9.46 | $9.55 | $9.55 | 4,196,510 |
| 2023-08-14 | $9.50 | $9.72 | $9.45 | $9.71 | $9.71 | 5,426,420 |
| 2023-08-11 | $9.80 | $9.86 | $9.48 | $9.54 | $9.54 | 8,126,310 |
| 2023-08-10 | $9.55 | $10.10 | $9.52 | $9.80 | $9.80 | 16,277,110 |
| 2023-08-09 | $9.54 | $9.61 | $9.41 | $9.55 | $9.55 | 4,618,930 |
| 2023-08-08 | $9.65 | $9.70 | $9.52 | $9.53 | $9.53 | 4,281,140 |
| 2023-08-07 | $9.88 | $9.89 | $9.61 | $9.62 | $9.62 | 7,042,000 |
| 2023-08-04 | $9.99 | $10.07 | $9.90 | $9.90 | $9.90 | 6,200,240 |
| 2023-08-03 | $10.08 | $10.08 | $9.92 | $9.97 | $9.97 | 5,241,590 |
| 2023-08-02 | $9.99 | $10.19 | $9.93 | $10.01 | $10.01 | 9,878,200 |
| 2023-08-01 | $9.92 | $10.04 | $9.79 | $10.01 | $10.01 | 9,533,800 |
| 2023-07-31 | $9.79 | $10.09 | $9.78 | $10.01 | $10.01 | 14,331,010 |
| 2023-07-28 | $9.85 | $9.95 | $9.55 | $9.82 | $9.82 | 11,204,540 |
| 2023-07-27 | $9.77 | $9.88 | $9.70 | $9.79 | $9.79 | 6,684,340 |
| 2023-07-26 | $9.83 | $9.92 | $9.78 | $9.82 | $9.82 | 6,259,100 |
| 2023-07-25 | $9.72 | $9.92 | $9.72 | $9.83 | $9.83 | 7,202,740 |
| 2023-07-24 | $9.54 | $9.79 | $9.51 | $9.71 | $9.71 | 6,278,070 |
| 2023-07-21 | $9.58 | $9.63 | $9.50 | $9.54 | $9.54 | 4,484,500 |
| 2023-07-20 | $9.82 | $9.83 | $9.55 | $9.57 | $9.57 | 7,816,500 |
| 2023-07-19 | $9.78 | $9.86 | $9.74 | $9.76 | $9.76 | 4,769,540 |
| 2023-07-18 | $9.74 | $9.85 | $9.65 | $9.76 | $9.76 | 5,873,240 |
| 2023-07-17 | $9.59 | $9.74 | $9.50 | $9.73 | $9.73 | 8,219,980 |
| 2023-07-14 | $9.80 | $9.90 | $9.54 | $9.62 | $9.62 | 14,875,690 |
| 2023-07-13 | $9.77 | $9.93 | $9.71 | $9.85 | $9.85 | 7,534,620 |
| 2023-07-12 | $9.92 | $10.02 | $9.73 | $9.80 | $9.80 | 14,273,490 |
| 2023-07-11 | $9.78 | $10.05 | $9.63 | $10.01 | $10.01 | 15,550,550 |
| 2023-07-10 | $9.54 | $9.85 | $9.46 | $9.82 | $9.82 | 14,508,360 |
| 2023-07-07 | $9.70 | $9.94 | $9.36 | $9.60 | $9.60 | 28,013,600 |
| 2023-07-06 | $10.24 | $10.57 | $9.58 | $9.76 | $9.76 | 37,986,930 |
| 2023-07-05 | $11.34 | $11.62 | $10.17 | $10.37 | $10.37 | 50,871,530 |
| 2023-07-04 | $10.73 | $10.96 | $10.73 | $10.78 | $10.78 | 8,459,440 |
| 2023-07-03 | $11.31 | $11.32 | $10.53 | $10.76 | $10.76 | 17,078,750 |
| 2023-06-30 | $11.65 | $11.79 | $11.00 | $11.20 | $11.20 | 21,878,970 |
| 2023-06-29 | $11.54 | $12.10 | $11.49 | $11.72 | $11.72 | 18,675,820 |
| 2023-06-28 | $11.47 | $11.59 | $11.23 | $11.52 | $11.52 | 9,119,700 |
| 2023-06-27 | $11.05 | $11.55 | $10.97 | $11.49 | $11.49 | 15,037,680 |
| 2023-06-26 | $11.23 | $11.37 | $10.73 | $11.04 | $11.04 | 15,552,500 |
| 2023-06-21 | $11.27 | $11.57 | $11.14 | $11.21 | $11.21 | 15,360,500 |
| 2023-06-20 | $11.24 | $11.70 | $11.15 | $11.28 | $11.28 | 14,733,430 |
| 2023-06-19 | $11.00 | $11.22 | $10.95 | $11.16 | $11.16 | 8,462,020 |
| 2023-06-16 | $10.97 | $11.06 | $10.83 | $11.03 | $11.03 | 10,459,830 |
| 2023-06-15 | $10.96 | $10.99 | $10.86 | $10.92 | $10.92 | 5,179,150 |
| 2023-06-14 | $10.96 | $11.11 | $10.77 | $10.89 | $10.89 | 10,352,740 |
| 2023-06-13 | $11.10 | $11.11 | $10.87 | $10.93 | $10.93 | 9,197,390 |
| 2023-06-12 | $10.84 | $11.15 | $10.74 | $11.09 | $11.09 | 15,375,000 |
| 2023-06-09 | $10.92 | $11.03 | $10.82 | $10.97 | $10.97 | 8,428,390 |
| 2023-06-08 | $10.88 | $11.19 | $10.62 | $10.93 | $10.93 | 19,333,480 |
| 2023-06-07 | $10.46 | $10.87 | $10.44 | $10.84 | $10.84 | 10,141,010 |
| 2023-06-06 | $10.59 | $10.71 | $10.39 | $10.40 | $10.40 | 5,314,740 |
| 2023-06-05 | $10.60 | $10.99 | $10.56 | $10.59 | $10.59 | 6,705,340 |
| 2023-06-02 | $10.45 | $10.74 | $10.40 | $10.65 | $10.65 | 9,071,330 |
| 2023-06-01 | $10.34 | $10.88 | $10.29 | $10.49 | $10.49 | 14,555,050 |
| 2023-05-31 | $10.36 | $10.52 | $10.32 | $10.38 | $10.38 | 6,654,430 |
| 2023-05-30 | $10.37 | $10.63 | $10.33 | $10.44 | $10.44 | 8,726,460 |
| 2023-05-29 | $10.80 | $10.88 | $10.30 | $10.42 | $10.42 | 16,038,510 |
| 2023-05-26 | $10.85 | $11.10 | $10.65 | $10.80 | $10.80 | 13,891,830 |
| 2023-05-25 | $10.72 | $11.04 | $10.66 | $10.85 | $10.85 | 10,666,320 |
| 2023-05-24 | $10.80 | $10.98 | $10.49 | $10.76 | $10.76 | 15,509,360 |
| 2023-05-23 | $11.33 | $11.53 | $10.65 | $10.73 | $10.73 | 27,487,860 |
| 2023-05-22 | $11.50 | $12.23 | $11.35 | $11.43 | $11.43 | 32,379,880 |
| 2023-05-19 | $11.34 | $11.49 | $11.07 | $11.35 | $11.35 | 13,512,620 |
| 2023-05-18 | $11.31 | $11.40 | $11.12 | $11.34 | $11.34 | 12,862,570 |
| 2023-05-17 | $10.62 | $11.35 | $10.46 | $11.30 | $11.30 | 19,361,850 |
| 2023-05-16 | $10.94 | $10.94 | $10.50 | $10.68 | $10.68 | 12,719,610 |
| 2023-05-15 | $11.02 | $11.06 | $10.23 | $10.94 | $10.94 | 20,676,860 |
| 2023-05-12 | $10.70 | $11.06 | $10.61 | $10.95 | $10.95 | 22,429,020 |
| 2023-05-11 | $10.49 | $10.81 | $10.43 | $10.67 | $10.67 | 20,150,960 |
| 2023-05-10 | $10.53 | $10.57 | $10.30 | $10.40 | $10.40 | 11,463,020 |
| 2023-05-09 | $10.54 | $10.61 | $10.39 | $10.55 | $10.55 | 12,513,090 |
| 2023-05-08 | $10.60 | $10.61 | $10.25 | $10.49 | $10.49 | 11,059,890 |
| 2023-05-05 | $10.37 | $10.70 | $10.27 | $10.48 | $10.48 | 15,495,820 |
| 2023-05-04 | $10.20 | $10.50 | $10.11 | $10.45 | $10.45 | 11,687,030 |
| 2023-05-03 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-05-02 | $10.33 | $10.33 | $10.33 | $10.33 | $10.33 | 0 |
| 2023-04-28 | $10.23 | $10.36 | $9.91 | $10.33 | $10.33 | 19,462,640 |
| 2023-04-27 | $10.05 | $10.37 | $10.04 | $10.22 | $10.22 | 16,535,490 |
| 2023-04-26 | $9.88 | $10.15 | $9.79 | $10.04 | $10.04 | 9,766,000 |
| 2023-04-25 | $10.01 | $10.09 | $9.69 | $9.84 | $9.84 | 10,396,980 |
| 2023-04-24 | $9.92 | $10.22 | $9.91 | $10.00 | $10.00 | 11,846,060 |
| 2023-04-21 | $10.53 | $10.53 | $9.85 | $9.95 | $9.95 | 20,550,470 |
| 2023-04-20 | $10.18 | $10.54 | $10.17 | $10.43 | $10.43 | 26,640,990 |
| 2023-04-19 | $9.50 | $10.30 | $9.47 | $10.15 | $10.15 | 25,298,230 |
| 2023-04-18 | $9.28 | $9.53 | $9.28 | $9.50 | $9.50 | 11,928,100 |
| 2023-04-17 | $9.17 | $9.37 | $9.11 | $9.30 | $9.30 | 9,235,040 |
| 2023-04-14 | $9.09 | $9.16 | $9.06 | $9.14 | $9.14 | 6,534,000 |
| 2023-04-13 | $9.05 | $9.13 | $9.01 | $9.11 | $9.11 | 4,802,650 |
| 2023-04-12 | $9.04 | $9.16 | $9.02 | $9.05 | $9.05 | 5,637,810 |
| 2023-04-11 | $8.94 | $9.11 | $8.78 | $9.03 | $9.03 | 6,919,520 |
| 2023-04-10 | $9.06 | $9.12 | $8.90 | $8.92 | $8.92 | 8,370,590 |
| 2023-04-07 | $9.08 | $9.25 | $9.03 | $9.09 | $9.09 | 9,914,100 |
| 2023-04-06 | $9.05 | $9.07 | $8.92 | $9.01 | $9.01 | 4,495,940 |
| 2023-04-05 | $9.07 | $9.07 | $9.07 | $9.07 | $9.07 | 0 |
| 2023-04-04 | $8.87 | $9.18 | $8.84 | $9.07 | $9.07 | 9,122,860 |
| 2023-04-03 | $8.75 | $8.91 | $8.71 | $8.89 | $8.89 | 4,210,800 |
| 2023-03-31 | $8.85 | $8.86 | $8.71 | $8.75 | $8.75 | 4,088,400 |
| 2023-03-30 | $8.86 | $8.94 | $8.81 | $8.83 | $8.83 | 3,076,700 |
| 2023-03-29 | $8.89 | $8.97 | $8.84 | $8.87 | $8.87 | 3,460,500 |
| 2023-03-28 | $9.07 | $9.18 | $8.88 | $8.89 | $8.89 | 7,678,910 |
| 2023-03-27 | $8.96 | $9.19 | $8.85 | $9.05 | $9.05 | 7,102,870 |
| 2023-03-24 | $8.96 | $9.00 | $8.88 | $8.90 | $8.90 | 3,503,640 |
| 2023-03-23 | $9.03 | $9.03 | $8.94 | $8.99 | $8.99 | 2,762,630 |
| 2023-03-22 | $8.92 | $9.13 | $8.92 | $9.04 | $9.04 | 4,655,350 |
| 2023-03-21 | $8.87 | $9.01 | $8.80 | $8.89 | $8.89 | 5,216,360 |
| 2023-03-20 | $9.00 | $9.06 | $8.90 | $8.90 | $8.90 | 5,089,410 |
| 2023-03-17 | $8.95 | $9.15 | $8.93 | $8.93 | $8.93 | 5,469,320 |
| 2023-03-16 | $9.00 | $9.08 | $8.90 | $8.90 | $8.90 | 3,208,100 |
| 2023-03-15 | $8.97 | $9.06 | $8.87 | $9.03 | $9.03 | 5,024,510 |
| 2023-03-14 | $9.11 | $9.15 | $8.83 | $8.93 | $8.93 | 4,020,210 |
| 2023-03-13 | $9.00 | $9.21 | $8.86 | $9.09 | $9.09 | 5,489,310 |
| 2023-03-10 | $9.07 | $9.10 | $8.91 | $8.95 | $8.95 | 4,673,170 |
| 2023-03-09 | $9.21 | $9.22 | $9.04 | $9.12 | $9.12 | 3,680,080 |
| 2023-03-08 | $9.08 | $9.16 | $9.07 | $9.12 | $9.12 | 3,141,200 |
| 2023-03-07 | $9.28 | $9.29 | $9.06 | $9.08 | $9.08 | 5,667,330 |
| 2023-03-06 | $9.42 | $9.42 | $9.27 | $9.29 | $9.29 | 5,827,080 |
| 2023-03-03 | $9.30 | $9.42 | $9.29 | $9.35 | $9.35 | 3,710,180 |
| 2023-03-02 | $9.45 | $9.47 | $9.28 | $9.28 | $9.28 | 4,577,990 |
| 2023-03-01 | $9.49 | $9.53 | $9.39 | $9.41 | $9.41 | 4,423,400 |
| 2023-02-28 | $9.40 | $9.49 | $9.23 | $9.49 | $9.49 | 8,884,120 |
| 2023-02-27 | $9.47 | $9.51 | $9.40 | $9.45 | $9.45 | 5,290,650 |
| 2023-02-24 | $9.54 | $9.54 | $9.30 | $9.39 | $9.39 | 7,087,930 |
| 2023-02-23 | $9.45 | $9.55 | $9.37 | $9.48 | $9.48 | 5,956,800 |
| 2023-02-22 | $9.45 | $9.49 | $9.35 | $9.40 | $9.40 | 6,056,610 |
| 2023-02-21 | $9.55 | $9.58 | $9.39 | $9.47 | $9.47 | 8,489,140 |
| 2023-02-20 | $9.30 | $9.54 | $9.30 | $9.52 | $9.52 | 6,683,420 |
| 2023-02-17 | $9.29 | $9.58 | $9.27 | $9.30 | $9.30 | 5,590,070 |
| 2023-02-16 | $9.38 | $9.64 | $9.23 | $9.29 | $9.29 | 9,553,280 |
| 2023-02-15 | $9.30 | $9.38 | $9.23 | $9.38 | $9.38 | 4,057,570 |
| 2023-02-14 | $9.30 | $9.32 | $9.22 | $9.29 | $9.29 | 3,957,460 |
| 2023-02-13 | $9.07 | $9.30 | $9.07 | $9.27 | $9.27 | 5,182,450 |
| 2023-02-10 | $9.09 | $9.11 | $9.03 | $9.08 | $9.08 | 3,353,050 |
| 2023-02-09 | $9.05 | $9.12 | $9.01 | $9.07 | $9.07 | 4,505,000 |
| 2023-02-08 | $8.92 | $9.12 | $8.91 | $9.07 | $9.07 | 6,141,330 |
| 2023-02-07 | $8.93 | $8.94 | $8.84 | $8.91 | $8.91 | 2,788,050 |
| 2023-02-06 | $8.88 | $8.94 | $8.82 | $8.90 | $8.90 | 2,800,950 |
| 2023-02-03 | $8.90 | $8.95 | $8.81 | $8.85 | $8.85 | 4,134,520 |
| 2023-02-02 | $8.95 | $8.99 | $8.88 | $8.92 | $8.92 | 4,414,700 |
| 2023-02-01 | $8.87 | $8.98 | $8.79 | $8.97 | $8.97 | 5,241,400 |
| 2023-01-31 | $8.68 | $8.88 | $8.63 | $8.87 | $8.87 | 7,589,600 |
| 2023-01-30 | $8.79 | $8.79 | $8.65 | $8.67 | $8.67 | 5,814,010 |
| 2023-01-20 | $8.73 | $8.74 | $8.67 | $8.73 | $8.73 | 3,391,510 |
| 2023-01-19 | $8.60 | $8.75 | $8.60 | $8.69 | $8.69 | 3,259,690 |
| 2023-01-18 | $8.55 | $8.70 | $8.51 | $8.69 | $8.69 | 4,068,750 |
| 2023-01-17 | $8.66 | $8.66 | $8.53 | $8.54 | $8.54 | 3,688,600 |
| 2023-01-16 | $8.62 | $8.69 | $8.59 | $8.62 | $8.62 | 5,051,730 |
| 2023-01-13 | $8.70 | $8.71 | $8.57 | $8.60 | $8.60 | 4,189,000 |
| 2023-01-12 | $8.63 | $8.83 | $8.60 | $8.64 | $8.64 | 7,365,420 |
| 2023-01-11 | $9.00 | $9.05 | $8.57 | $8.64 | $8.64 | 14,314,870 |
| 2023-01-10 | $9.28 | $9.33 | $8.96 | $9.00 | $9.00 | 12,336,950 |
| 2023-01-09 | $9.30 | $9.36 | $9.18 | $9.30 | $9.30 | 12,511,970 |
| 2023-01-06 | $9.23 | $9.47 | $9.23 | $9.29 | $9.29 | 8,268,890 |
| 2023-01-05 | $9.20 | $9.38 | $9.12 | $9.26 | $9.26 | 11,186,580 |
| 2023-01-04 | $9.03 | $9.22 | $9.02 | $9.22 | $9.22 | 7,358,590 |
| 2023-01-03 | $8.99 | $9.15 | $8.96 | $9.07 | $9.07 | 8,210,180 |
| 2023-01-02 | $8.99 | $8.99 | $8.99 | $8.99 | $8.99 | 0 |
| 2022-12-30 | $9.08 | $9.10 | $8.87 | $8.99 | $8.99 | 6,748,350 |
| 2022-12-29 | $9.06 | $9.10 | $8.97 | $8.99 | $8.99 | 5,747,720 |
| 2022-12-28 | $9.06 | $9.19 | $8.96 | $9.02 | $9.02 | 7,755,740 |
| 2022-12-27 | $9.03 | $9.13 | $9.00 | $9.09 | $9.09 | 4,634,120 |
| 2022-12-26 | $9.10 | $9.15 | $9.01 | $9.05 | $9.05 | 5,350,730 |
| 2022-12-23 | $9.23 | $9.25 | $8.95 | $9.11 | $9.11 | 6,937,000 |
| 2022-12-22 | $9.36 | $9.40 | $9.06 | $9.11 | $9.11 | 7,361,800 |
| 2022-12-21 | $9.61 | $9.69 | $9.18 | $9.27 | $9.27 | 17,496,810 |
| 2022-12-20 | $9.65 | $9.73 | $9.52 | $9.64 | $9.64 | 7,243,180 |
| 2022-12-19 | $9.70 | $9.79 | $9.59 | $9.75 | $9.75 | 9,818,820 |
| 2022-12-16 | $9.69 | $9.79 | $9.46 | $9.73 | $9.73 | 14,631,030 |
| 2022-12-15 | $9.60 | $9.77 | $9.26 | $9.65 | $9.65 | 20,164,770 |
| 2022-12-14 | $9.44 | $9.62 | $9.34 | $9.61 | $9.61 | 17,432,530 |
| 2022-12-13 | $9.38 | $9.53 | $9.30 | $9.40 | $9.40 | 15,491,900 |
| 2022-12-12 | $9.30 | $9.44 | $9.00 | $9.39 | $9.39 | 21,005,060 |
| 2022-12-09 | $9.21 | $9.37 | $9.02 | $9.34 | $9.34 | 21,767,950 |
| 2022-12-08 | $8.81 | $9.28 | $8.77 | $9.14 | $9.14 | 29,932,920 |
| 2022-12-07 | $8.71 | $8.91 | $8.68 | $8.86 | $8.86 | 10,957,700 |
| 2022-12-06 | $8.65 | $8.80 | $8.58 | $8.71 | $8.71 | 9,580,210 |
| 2022-12-05 | $8.66 | $8.78 | $8.65 | $8.68 | $8.68 | 5,391,300 |
| 2022-12-01 | $8.59 | $8.71 | $8.41 | $8.68 | $8.68 | 12,940,780 |
| 2022-11-30 | $8.65 | $8.73 | $8.53 | $8.55 | $8.55 | 7,978,010 |
| 2022-11-29 | $8.46 | $8.77 | $8.45 | $8.68 | $8.68 | 16,721,670 |
| 2022-11-28 | $8.36 | $8.42 | $8.28 | $8.38 | $8.38 | 4,352,200 |
| 2022-11-25 | $8.36 | $8.48 | $8.34 | $8.42 | $8.42 | 7,231,640 |
| 2022-11-24 | $8.40 | $8.45 | $8.28 | $8.34 | $8.34 | 5,240,660 |
| 2022-11-23 | $8.32 | $8.43 | $8.30 | $8.34 | $8.34 | 4,193,360 |
| 2022-11-22 | $8.37 | $8.48 | $8.32 | $8.39 | $8.39 | 5,836,810 |
| 2022-11-21 | $8.36 | $8.39 | $8.29 | $8.34 | $8.34 | 5,091,450 |
| 2022-11-18 | $8.50 | $8.52 | $8.37 | $8.38 | $8.38 | 3,747,880 |
| 2022-11-17 | $8.40 | $8.53 | $8.40 | $8.50 | $8.50 | 4,533,340 |
| 2022-11-16 | $8.45 | $8.53 | $8.39 | $8.43 | $8.43 | 6,514,900 |
| 2022-11-15 | $8.58 | $8.65 | $8.43 | $8.48 | $8.48 | 10,793,470 |
| 2022-11-14 | $8.78 | $8.79 | $8.57 | $8.62 | $8.62 | 6,643,770 |
| 2022-11-11 | $8.68 | $8.79 | $8.61 | $8.67 | $8.67 | 8,428,100 |
| 2022-11-10 | $8.63 | $8.74 | $8.56 | $8.58 | $8.58 | 8,239,330 |
| 2022-11-09 | $8.79 | $8.88 | $8.60 | $8.70 | $8.70 | 8,820,110 |
| 2022-11-08 | $8.65 | $8.88 | $8.55 | $8.79 | $8.79 | 10,748,350 |
| 2022-11-07 | $8.61 | $8.88 | $8.52 | $8.65 | $8.65 | 19,782,310 |
| 2022-11-04 | $8.68 | $8.92 | $8.56 | $8.60 | $8.60 | 19,980,290 |
| 2022-11-03 | $8.67 | $8.86 | $8.57 | $8.71 | $8.71 | 6,527,720 |
| 2022-11-02 | $8.60 | $8.73 | $8.51 | $8.71 | $8.71 | 6,671,230 |
| 2022-11-01 | $8.52 | $8.64 | $8.49 | $8.60 | $8.60 | 6,059,810 |
| 2022-10-31 | $8.23 | $8.87 | $8.16 | $8.59 | $8.59 | 14,016,960 |
| 2022-10-28 | $8.29 | $8.48 | $8.15 | $8.24 | $8.24 | 6,329,640 |
| 2022-10-27 | $8.33 | $8.33 | $8.19 | $8.29 | $8.29 | 2,901,630 |
| 2022-10-26 | $8.26 | $8.37 | $8.16 | $8.29 | $8.29 | 4,793,840 |
| 2022-10-25 | $8.46 | $8.50 | $8.17 | $8.28 | $8.28 | 5,476,520 |
| 2022-10-24 | $8.72 | $8.77 | $8.44 | $8.45 | $8.45 | 10,016,530 |
| 2022-10-21 | $8.38 | $8.81 | $8.32 | $8.71 | $8.71 | 17,445,230 |
| 2022-10-20 | $8.30 | $8.57 | $8.30 | $8.44 | $8.44 | 4,837,930 |
| 2022-10-19 | $8.34 | $8.44 | $8.31 | $8.37 | $8.37 | 2,557,810 |
| 2022-10-18 | $8.43 | $8.49 | $8.36 | $8.38 | $8.38 | 3,176,650 |
| 2022-10-17 | $8.40 | $8.51 | $8.34 | $8.43 | $8.43 | 4,986,200 |
| 2022-10-14 | $8.42 | $8.51 | $8.38 | $8.40 | $8.40 | 5,017,720 |
| 2022-10-13 | $8.39 | $8.48 | $8.34 | $8.45 | $8.45 | 4,775,980 |
| 2022-10-12 | $8.25 | $8.47 | $8.16 | $8.42 | $8.42 | 7,989,300 |
| 2022-10-11 | $8.20 | $8.30 | $8.08 | $8.25 | $8.25 | 5,029,780 |
| 2022-10-10 | $7.88 | $8.32 | $7.84 | $8.26 | $8.26 | 13,657,950 |
| 2022-09-30 | $7.83 | $7.91 | $7.78 | $7.88 | $7.88 | 2,685,410 |
| 2022-09-29 | $7.86 | $7.98 | $7.77 | $7.83 | $7.83 | 4,193,250 |
| 2022-09-28 | $7.97 | $7.98 | $7.78 | $7.87 | $7.87 | 3,563,000 |
| 2022-09-27 | $7.93 | $8.08 | $7.88 | $7.96 | $7.96 | 2,606,080 |
| 2022-09-26 | $8.22 | $8.25 | $7.90 | $7.93 | $7.93 | 5,664,190 |
| 2022-09-23 | $8.29 | $8.33 | $8.16 | $8.28 | $8.28 | 3,536,070 |
| 2022-09-22 | $8.28 | $8.37 | $8.20 | $8.25 | $8.25 | 4,463,320 |
| 2022-09-21 | $8.17 | $8.38 | $8.12 | $8.29 | $8.29 | 4,824,210 |
| 2022-09-20 | $8.28 | $8.36 | $8.14 | $8.19 | $8.19 | 3,668,110 |
| 2022-09-19 | $8.18 | $8.25 | $8.08 | $8.22 | $8.22 | 3,794,680 |
| 2022-09-16 | $8.32 | $8.38 | $8.18 | $8.18 | $8.18 | 4,952,630 |
| 2022-09-15 | $8.40 | $8.43 | $8.23 | $8.38 | $8.38 | 5,259,770 |
| 2022-09-14 | $8.34 | $8.44 | $8.26 | $8.36 | $8.36 | 4,499,030 |
| 2022-09-13 | $8.34 | $8.41 | $8.25 | $8.40 | $8.40 | 5,093,300 |
| 2022-09-12 | $8.34 | $8.34 | $8.34 | $8.34 | $8.34 | 0 |
| 2022-09-09 | $8.26 | $8.38 | $8.23 | $8.34 | $8.34 | 4,831,280 |
| 2022-09-08 | $8.20 | $8.30 | $8.14 | $8.30 | $8.30 | 5,538,080 |
| 2022-09-07 | $8.16 | $8.20 | $8.10 | $8.17 | $8.17 | 2,975,700 |
| 2022-09-06 | $8.22 | $8.27 | $8.15 | $8.16 | $8.16 | 3,620,100 |
| 2022-09-05 | $8.02 | $8.21 | $8.01 | $8.18 | $8.18 | 5,591,340 |
| 2022-09-02 | $8.03 | $8.11 | $8.01 | $8.04 | $8.04 | 3,595,520 |
| 2022-09-01 | $7.99 | $8.07 | $7.95 | $8.06 | $8.06 | 4,690,810 |
| 2022-08-31 | $7.90 | $8.00 | $7.89 | $7.97 | $7.97 | 4,445,780 |
| 2022-08-30 | $7.98 | $8.05 | $7.86 | $7.93 | $7.93 | 4,445,530 |
| 2022-08-29 | $7.83 | $8.15 | $7.74 | $8.05 | $8.05 | 7,169,110 |
| 2022-08-26 | $7.87 | $7.93 | $7.74 | $7.89 | $7.89 | 4,269,040 |
| 2022-08-25 | $8.18 | $8.20 | $8.01 | $8.15 | $7.87 | 6,553,220 |
| 2022-08-24 | $8.09 | $8.23 | $8.06 | $8.19 | $7.91 | 10,065,860 |
| 2022-08-23 | $8.12 | $8.14 | $8.02 | $8.07 | $7.79 | 3,949,230 |
| 2022-08-22 | $7.98 | $8.25 | $7.90 | $8.07 | $7.79 | 7,471,580 |
| 2022-08-19 | $7.99 | $8.03 | $7.91 | $7.92 | $7.65 | 3,710,980 |
| 2022-08-18 | $8.10 | $8.10 | $7.96 | $7.99 | $7.72 | 4,990,900 |
| 2022-08-17 | $8.07 | $8.13 | $8.06 | $8.11 | $7.83 | 3,686,150 |
| 2022-08-16 | $8.11 | $8.17 | $8.06 | $8.11 | $7.83 | 4,891,300 |
| 2022-08-15 | $8.34 | $8.35 | $8.08 | $8.10 | $7.82 | 8,174,800 |
| 2022-08-12 | $8.30 | $8.38 | $8.24 | $8.28 | $8.00 | 4,645,260 |
| 2022-08-11 | $8.28 | $8.35 | $8.24 | $8.33 | $8.04 | 5,068,580 |
| 2022-08-10 | $8.31 | $8.34 | $8.19 | $8.27 | $7.99 | 5,153,350 |
| 2022-08-09 | $8.47 | $8.54 | $8.25 | $8.31 | $8.03 | 9,298,900 |
| 2022-08-08 | $8.66 | $8.77 | $8.42 | $8.44 | $8.15 | 10,293,100 |
| 2022-08-05 | $8.39 | $8.71 | $8.34 | $8.66 | $8.36 | 10,323,360 |
| 2022-08-04 | $8.30 | $8.51 | $8.27 | $8.41 | $8.12 | 6,273,320 |
| 2022-08-03 | $8.36 | $8.52 | $8.19 | $8.25 | $7.97 | 6,156,740 |
| 2022-08-02 | $8.66 | $8.66 | $8.29 | $8.36 | $8.07 | 8,048,260 |
| 2022-08-01 | $8.52 | $8.87 | $8.40 | $8.72 | $8.42 | 11,085,290 |
| 2022-07-29 | $8.60 | $8.73 | $8.52 | $8.53 | $8.24 | 7,346,510 |
| 2022-07-28 | $8.59 | $8.65 | $8.53 | $8.55 | $8.26 | 5,688,480 |
| 2022-07-27 | $8.35 | $8.61 | $8.35 | $8.56 | $8.27 | 7,937,100 |
| 2022-07-26 | $8.41 | $8.45 | $8.34 | $8.40 | $8.11 | 4,768,400 |
| 2022-07-25 | $8.28 | $8.54 | $8.21 | $8.39 | $8.10 | 12,171,860 |
| 2022-07-22 | $8.25 | $8.29 | $8.17 | $8.24 | $7.96 | 4,096,970 |
| 2022-07-21 | $8.40 | $8.40 | $8.24 | $8.25 | $7.97 | 3,992,300 |
| 2022-07-20 | $8.34 | $8.42 | $8.23 | $8.39 | $8.10 | 9,578,930 |
| 2022-07-19 | $8.21 | $8.47 | $8.13 | $8.39 | $8.10 | 11,927,970 |
| 2022-07-18 | $8.11 | $8.24 | $8.03 | $8.19 | $7.91 | 7,448,200 |
| 2022-07-15 | $7.92 | $8.12 | $7.79 | $8.05 | $7.77 | 10,053,800 |
| 2022-07-14 | $8.07 | $8.10 | $8.00 | $8.08 | $7.80 | 4,546,290 |
| 2022-07-13 | $8.06 | $8.12 | $7.98 | $8.06 | $7.78 | 6,613,410 |
| 2022-07-12 | $7.88 | $8.08 | $7.84 | $8.03 | $7.75 | 10,201,330 |
| 2022-07-11 | $7.92 | $7.93 | $7.83 | $7.89 | $7.62 | 4,620,590 |
| 2022-07-08 | $7.90 | $7.96 | $7.86 | $7.95 | $7.68 | 4,274,760 |
| 2022-07-07 | $7.77 | $7.94 | $7.77 | $7.89 | $7.62 | 3,562,710 |
| 2022-07-06 | $7.97 | $8.00 | $7.79 | $7.89 | $7.62 | 5,318,450 |
| 2022-07-05 | $7.84 | $8.00 | $7.81 | $7.97 | $7.70 | 10,186,250 |
| 2022-07-04 | $7.75 | $7.88 | $7.73 | $7.82 | $7.55 | 5,490,300 |
| 2022-07-01 | $7.91 | $7.92 | $7.72 | $7.82 | $7.55 | 7,437,330 |
| 2022-06-30 | $7.80 | $7.94 | $7.75 | $7.90 | $7.63 | 6,652,090 |
| 2022-06-29 | $7.79 | $7.84 | $7.74 | $7.76 | $7.49 | 5,426,030 |
| 2022-06-28 | $7.68 | $7.79 | $7.65 | $7.79 | $7.52 | 7,154,920 |
| 2022-06-27 | $7.65 | $7.73 | $7.63 | $7.69 | $7.43 | 5,455,850 |
| 2022-06-24 | $7.65 | $7.68 | $7.61 | $7.65 | $7.39 | 3,212,800 |
| 2022-06-23 | $7.54 | $7.67 | $7.49 | $7.67 | $7.41 | 3,603,510 |
| 2022-06-22 | $7.62 | $7.64 | $7.54 | $7.54 | $7.28 | 3,195,960 |
| 2022-06-21 | $7.61 | $7.69 | $7.56 | $7.62 | $7.36 | 4,482,980 |
| 2022-06-20 | $7.54 | $7.60 | $7.51 | $7.58 | $7.32 | 3,638,490 |
| 2022-06-17 | $7.51 | $7.57 | $7.48 | $7.54 | $7.28 | 4,345,410 |
| 2022-06-16 | $7.55 | $7.61 | $7.51 | $7.54 | $7.28 | 4,314,170 |
| 2022-06-15 | $7.52 | $7.65 | $7.51 | $7.58 | $7.32 | 4,997,470 |
| 2022-06-14 | $7.49 | $7.53 | $7.35 | $7.53 | $7.27 | 5,062,510 |
| 2022-06-13 | $7.66 | $7.69 | $7.46 | $7.53 | $7.27 | 6,232,570 |
| 2022-06-10 | $7.72 | $7.76 | $7.63 | $7.73 | $7.47 | 4,017,940 |
| 2022-06-09 | $7.77 | $7.82 | $7.66 | $7.72 | $7.46 | 3,099,710 |
| 2022-06-08 | $7.83 | $7.87 | $7.68 | $7.79 | $7.52 | 4,291,400 |
| 2022-06-07 | $7.88 | $7.91 | $7.77 | $7.86 | $7.59 | 4,824,220 |
| 2022-06-06 | $7.80 | $7.89 | $7.74 | $7.86 | $7.59 | 4,842,110 |
| 2022-06-02 | $7.83 | $7.87 | $7.74 | $7.79 | $7.52 | 3,434,900 |
| 2022-06-01 | $7.94 | $7.97 | $7.77 | $7.84 | $7.57 | 4,770,710 |
| 2022-05-31 | $7.87 | $7.96 | $7.81 | $7.94 | $7.67 | 5,025,360 |
| 2022-05-30 | $7.80 | $8.03 | $7.76 | $7.92 | $7.65 | 7,934,360 |
| 2022-05-27 | $7.57 | $7.77 | $7.57 | $7.75 | $7.48 | 6,292,330 |
| 2022-05-26 | $7.54 | $7.66 | $7.50 | $7.64 | $7.38 | 4,756,510 |
| 2022-05-25 | $7.35 | $7.52 | $7.35 | $7.52 | $7.26 | 3,938,840 |
| 2022-05-24 | $7.69 | $7.70 | $7.34 | $7.35 | $7.10 | 7,664,780 |
| 2022-05-23 | $7.66 | $7.70 | $7.61 | $7.64 | $7.38 | 5,760,540 |
| 2022-05-20 | $7.76 | $7.80 | $7.59 | $7.66 | $7.40 | 12,043,490 |
| 2022-05-19 | $7.60 | $7.75 | $7.52 | $7.74 | $7.47 | 3,700,800 |
| 2022-05-18 | $7.70 | $7.76 | $7.64 | $7.67 | $7.41 | 3,615,850 |
| 2022-05-17 | $7.78 | $7.82 | $7.57 | $7.70 | $7.44 | 4,611,400 |
| 2022-05-16 | $7.80 | $7.84 | $7.66 | $7.77 | $7.50 | 6,193,580 |
| 2022-05-13 | $7.65 | $7.76 | $7.54 | $7.72 | $7.46 | 6,295,610 |
| 2022-05-12 | $7.52 | $7.66 | $7.48 | $7.63 | $7.37 | 4,742,870 |
| 2022-05-11 | $7.66 | $7.74 | $7.53 | $7.53 | $7.27 | 6,865,210 |
| 2022-05-10 | $7.35 | $7.65 | $7.31 | $7.64 | $7.38 | 7,151,770 |
| 2022-05-09 | $7.28 | $7.52 | $7.25 | $7.43 | $7.18 | 5,444,200 |
| 2022-05-06 | $7.30 | $7.32 | $7.17 | $7.22 | $6.97 | 4,870,500 |
| 2022-05-05 | $7.36 | $7.56 | $7.29 | $7.42 | $7.17 | 6,330,090 |
| 2022-05-04 | $7.44 | $7.44 | $7.44 | $7.44 | $7.19 | 0 |
| 2022-05-03 | $7.44 | $7.44 | $7.44 | $7.44 | $7.19 | 0 |
| 2022-04-29 | $7.17 | $7.52 | $7.15 | $7.44 | $7.19 | 6,661,900 |
| 2022-04-28 | $7.20 | $7.28 | $7.01 | $7.18 | $6.93 | 4,631,500 |
| 2022-04-27 | $7.02 | $7.22 | $6.92 | $7.20 | $6.95 | 5,777,140 |
| 2022-04-26 | $7.19 | $7.31 | $7.02 | $7.06 | $6.82 | 6,297,850 |
| 2022-04-25 | $7.50 | $7.60 | $7.13 | $7.13 | $6.89 | 8,399,440 |
| 2022-04-22 | $7.56 | $7.70 | $7.56 | $7.63 | $7.37 | 5,211,780 |
| 2022-04-21 | $8.00 | $8.02 | $7.62 | $7.62 | $7.36 | 10,000,860 |
| 2022-04-20 | $8.18 | $8.21 | $7.96 | $8.03 | $7.75 | 5,146,620 |
| 2022-04-19 | $8.10 | $8.22 | $8.05 | $8.20 | $7.92 | 4,716,580 |
| 2022-04-18 | $8.15 | $8.24 | $8.05 | $8.10 | $7.82 | 4,639,380 |
| 2022-04-15 | $8.42 | $8.44 | $8.18 | $8.23 | $7.95 | 6,493,950 |
| 2022-04-14 | $8.34 | $8.52 | $8.32 | $8.44 | $8.15 | 6,153,220 |
| 2022-04-13 | $8.50 | $8.56 | $8.30 | $8.31 | $8.03 | 8,180,830 |
| 2022-04-12 | $8.55 | $8.64 | $8.24 | $8.56 | $8.27 | 10,799,680 |
| 2022-04-11 | $8.77 | $8.85 | $8.39 | $8.47 | $8.18 | 12,276,280 |
| 2022-04-08 | $8.50 | $8.75 | $8.43 | $8.67 | $8.37 | 13,942,690 |
| 2022-04-07 | $8.58 | $8.78 | $8.49 | $8.51 | $8.22 | 13,650,850 |
| 2022-04-06 | $8.38 | $8.71 | $8.36 | $8.68 | $8.38 | 16,779,900 |
| 2022-04-05 | $8.34 | $8.34 | $8.34 | $8.34 | $8.05 | 0 |
| 2022-04-04 | $8.34 | $8.34 | $8.34 | $8.34 | $8.05 | 0 |
| 2022-04-01 | $8.36 | $8.37 | $8.17 | $8.34 | $8.05 | 8,400,680 |
| 2022-03-31 | $8.37 | $8.50 | $8.29 | $8.42 | $8.13 | 14,141,200 |
| 2022-03-30 | $8.12 | $8.44 | $8.12 | $8.37 | $8.08 | 10,425,260 |
| 2022-03-29 | $8.30 | $8.30 | $8.08 | $8.11 | $7.83 | 4,691,300 |
| 2022-03-28 | $8.08 | $8.30 | $8.00 | $8.27 | $7.99 | 6,839,320 |
| 2022-03-25 | $8.11 | $8.21 | $8.02 | $8.12 | $7.84 | 4,271,960 |
| 2022-03-24 | $8.13 | $8.17 | $8.05 | $8.07 | $7.79 | 3,815,580 |
| 2022-03-23 | $8.17 | $8.22 | $8.07 | $8.16 | $7.88 | 5,517,750 |
| 2022-03-22 | $8.08 | $8.19 | $8.06 | $8.17 | $7.89 | 8,012,340 |
| 2022-03-21 | $7.80 | $8.17 | $7.79 | $8.10 | $7.82 | 12,931,440 |
| 2022-03-18 | $7.60 | $7.85 | $7.58 | $7.77 | $7.50 | 6,312,810 |
| 2022-03-17 | $7.66 | $7.75 | $7.59 | $7.63 | $7.37 | 4,534,600 |
| 2022-03-16 | $7.53 | $7.63 | $7.30 | $7.57 | $7.31 | 5,602,700 |
| 2022-03-15 | $7.88 | $7.89 | $7.45 | $7.48 | $7.22 | 7,685,020 |
| 2022-03-14 | $8.03 | $8.09 | $7.88 | $7.92 | $7.65 | 3,998,010 |
| 2022-03-11 | $7.93 | $8.06 | $7.77 | $8.06 | $7.78 | 4,234,600 |
| 2022-03-10 | $8.03 | $8.11 | $7.92 | $7.97 | $7.70 | 3,662,550 |
| 2022-03-09 | $8.04 | $8.07 | $7.64 | $7.88 | $7.61 | 5,329,940 |
| 2022-03-08 | $8.17 | $8.19 | $7.93 | $8.00 | $7.73 | 4,893,880 |
| 2022-03-07 | $8.17 | $8.30 | $8.12 | $8.18 | $7.90 | 5,157,620 |
| 2022-03-04 | $8.31 | $8.31 | $8.14 | $8.17 | $7.89 | 3,713,880 |
| 2022-03-03 | $8.25 | $8.31 | $8.22 | $8.30 | $8.02 | 4,201,790 |
| 2022-03-02 | $8.20 | $8.28 | $8.16 | $8.22 | $7.94 | 3,288,910 |
| 2022-03-01 | $8.20 | $8.24 | $8.15 | $8.22 | $7.94 | 4,118,090 |
| 2022-02-28 | $8.20 | $8.20 | $8.03 | $8.12 | $7.84 | 4,120,010 |
| 2022-02-25 | $8.21 | $8.33 | $8.13 | $8.15 | $7.87 | 4,599,600 |
| 2022-02-24 | $8.42 | $8.43 | $8.06 | $8.16 | $7.88 | 8,194,860 |
| 2022-02-23 | $8.48 | $8.48 | $8.30 | $8.36 | $8.07 | 6,844,410 |
| 2022-02-22 | $8.45 | $8.53 | $8.35 | $8.44 | $8.15 | 8,592,870 |
| 2022-02-21 | $8.46 | $8.52 | $8.36 | $8.49 | $8.20 | 8,182,400 |
| 2022-02-18 | $8.24 | $8.48 | $8.23 | $8.46 | $8.17 | 9,038,430 |
| 2022-02-17 | $8.33 | $8.39 | $8.25 | $8.29 | $8.01 | 6,657,460 |
| 2022-02-16 | $8.22 | $8.33 | $8.18 | $8.33 | $8.04 | 7,383,310 |
| 2022-02-15 | $8.20 | $8.24 | $8.09 | $8.18 | $7.90 | 4,120,310 |
| 2022-02-14 | $8.10 | $8.22 | $8.05 | $8.17 | $7.89 | 5,260,240 |
| 2022-02-11 | $8.10 | $8.22 | $8.08 | $8.12 | $7.84 | 4,427,160 |
| 2022-02-10 | $8.05 | $8.19 | $8.04 | $8.14 | $7.86 | 3,724,230 |
| 2022-02-09 | $8.05 | $8.15 | $8.05 | $8.09 | $7.81 | 4,154,700 |
| 2022-02-08 | $7.91 | $8.09 | $7.88 | $8.08 | $7.80 | 5,725,070 |
| 2022-02-07 | $7.79 | $7.95 | $7.76 | $7.92 | $7.65 | 4,202,090 |
| 2022-02-04 | $7.70 | $7.70 | $7.70 | $7.70 | $7.44 | 0 |
| 2022-02-03 | $7.70 | $7.70 | $7.70 | $7.70 | $7.44 | 0 |
| 2022-02-02 | $7.70 | $7.70 | $7.70 | $7.70 | $7.44 | 0 |
| 2022-02-01 | $7.70 | $7.70 | $7.70 | $7.70 | $7.44 | 0 |
| 2022-01-28 | $7.68 | $7.76 | $7.62 | $7.70 | $7.44 | 2,414,900 |
| 2022-01-27 | $7.78 | $7.78 | $7.63 | $7.66 | $7.40 | 2,700,290 |
| 2022-01-26 | $7.77 | $7.80 | $7.71 | $7.78 | $7.51 | 2,298,760 |
| 2022-01-25 | $7.98 | $7.99 | $7.71 | $7.71 | $7.45 | 4,751,100 |
| 2022-01-24 | $8.10 | $8.10 | $7.94 | $7.98 | $7.71 | 3,042,240 |
| 2022-01-21 | $8.21 | $8.22 | $8.05 | $8.11 | $7.83 | 3,383,570 |
| 2022-01-20 | $8.33 | $8.38 | $8.19 | $8.20 | $7.92 | 3,310,240 |
| 2022-01-19 | $8.20 | $8.39 | $8.17 | $8.33 | $8.04 | 5,204,120 |
| 2022-01-18 | $8.27 | $8.31 | $8.14 | $8.20 | $7.92 | 4,222,300 |
| 2022-01-17 | $8.15 | $8.27 | $8.14 | $8.24 | $7.96 | 2,517,100 |
| 2022-01-14 | $8.28 | $8.32 | $8.13 | $8.15 | $7.87 | 4,504,480 |
| 2022-01-13 | $8.35 | $8.43 | $8.27 | $8.29 | $8.01 | 4,228,870 |
| 2022-01-12 | $8.41 | $8.45 | $8.33 | $8.36 | $8.07 | 3,577,730 |
| 2022-01-11 | $8.35 | $8.55 | $8.35 | $8.38 | $8.09 | 5,335,810 |
| 2022-01-10 | $8.30 | $8.40 | $8.29 | $8.37 | $8.08 | 4,147,870 |
| 2022-01-07 | $8.35 | $8.43 | $8.27 | $8.28 | $8.00 | 6,676,620 |
| 2022-01-06 | $8.20 | $8.40 | $8.20 | $8.35 | $8.06 | 6,336,070 |
| 2022-01-05 | $8.28 | $8.32 | $8.17 | $8.25 | $7.97 | 4,466,290 |
| 2022-01-04 | $8.17 | $8.31 | $8.14 | $8.29 | $8.01 | 6,622,190 |
| 2022-01-03 | $8.16 | $8.16 | $8.16 | $8.16 | $7.88 | 0 |
| 2021-12-31 | $8.17 | $8.20 | $8.11 | $8.16 | $7.88 | 3,549,280 |
| 2021-12-30 | $8.07 | $8.22 | $8.06 | $8.15 | $7.87 | 4,637,340 |
| 2021-12-29 | $8.14 | $8.14 | $8.05 | $8.07 | $7.79 | 2,771,870 |
| 2021-12-28 | $8.10 | $8.14 | $8.06 | $8.13 | $7.85 | 2,865,900 |
| 2021-12-27 | $8.07 | $8.14 | $8.01 | $8.10 | $7.82 | 3,865,340 |
| 2021-12-24 | $8.11 | $8.15 | $8.05 | $8.06 | $7.78 | 5,257,800 |
| 2021-12-23 | $8.20 | $8.23 | $8.06 | $8.10 | $7.82 | 5,467,880 |
| 2021-12-22 | $8.31 | $8.31 | $8.16 | $8.23 | $7.95 | 7,469,940 |
| 2021-12-21 | $8.07 | $8.32 | $8.04 | $8.32 | $8.03 | 12,926,270 |
| 2021-12-20 | $8.00 | $8.14 | $7.98 | $8.07 | $7.79 | 7,644,110 |
| 2021-12-17 | $8.00 | $8.08 | $7.97 | $8.02 | $7.75 | 5,316,640 |
| 2021-12-16 | $7.91 | $8.01 | $7.89 | $8.00 | $7.73 | 4,086,690 |
| 2021-12-15 | $7.86 | $7.96 | $7.86 | $7.92 | $7.65 | 3,130,280 |
| 2021-12-14 | $7.95 | $7.95 | $7.84 | $7.88 | $7.61 | 3,344,470 |
| 2021-12-13 | $7.99 | $8.06 | $7.91 | $7.93 | $7.66 | 5,572,070 |
| 2021-12-07 | $7.96 | $8.02 | $7.84 | $7.93 | $7.66 | 3,520,700 |
| 2021-12-06 | $8.05 | $8.09 | $7.91 | $7.93 | $7.66 | 3,745,910 |
| 2021-12-03 | $8.05 | $8.05 | $8.05 | $8.05 | $7.77 | 3,098,190 |
| 2021-12-02 | $8.03 | $8.03 | $8.03 | $8.03 | $7.75 | 4,065,090 |
| 2021-12-01 | $7.90 | $8.05 | $7.84 | $8.01 | $7.74 | 4,947,670 |
| 2021-11-30 | $7.78 | $7.95 | $7.77 | $7.90 | $7.63 | 3,444,000 |
| 2021-11-29 | $7.82 | $7.83 | $7.72 | $7.78 | $7.51 | 3,962,470 |
| 2021-11-26 | $7.93 | $7.93 | $7.84 | $7.87 | $7.60 | 2,328,700 |
| 2021-11-25 | $7.92 | $7.95 | $7.89 | $7.93 | $7.66 | 2,670,600 |
| 2021-11-24 | $7.94 | $7.94 | $7.88 | $7.92 | $7.65 | 2,067,280 |
| 2021-11-23 | $7.87 | $7.93 | $7.86 | $7.92 | $7.65 | 2,647,420 |
| 2021-11-22 | $7.91 | $7.95 | $7.86 | $7.89 | $7.62 | 3,954,770 |
| 2021-11-19 | $7.83 | $7.94 | $7.82 | $7.91 | $7.64 | 3,008,950 |
| 2021-11-18 | $7.90 | $7.96 | $7.83 | $7.84 | $7.57 | 3,590,570 |
| 2021-11-17 | $7.82 | $7.89 | $7.78 | $7.89 | $7.62 | 2,304,840 |
| 2021-11-16 | $7.90 | $7.92 | $7.78 | $7.81 | $7.54 | 2,589,900 |
| 2021-11-15 | $7.85 | $7.93 | $7.84 | $7.91 | $7.64 | 2,783,470 |
| 2021-11-12 | $7.84 | $7.87 | $7.80 | $7.85 | $7.58 | 2,339,600 |
| 2021-11-11 | $7.79 | $7.91 | $7.78 | $7.87 | $7.60 | 3,208,540 |
| 2021-11-10 | $7.78 | $7.81 | $7.72 | $7.80 | $7.53 | 1,979,420 |
| 2021-11-09 | $7.77 | $7.79 | $7.72 | $7.78 | $7.51 | 1,958,770 |
| 2021-11-08 | $7.75 | $7.79 | $7.71 | $7.78 | $7.51 | 2,254,420 |
| 2021-11-05 | $7.69 | $7.69 | $7.69 | $7.69 | $7.43 | 2,359,040 |
| 2021-11-04 | $7.65 | $7.71 | $7.63 | $7.69 | $7.43 | 1,810,630 |
| 2021-11-03 | $7.58 | $7.67 | $7.58 | $7.65 | $7.39 | 1,250,280 |
| 2021-11-02 | $7.74 | $7.76 | $7.52 | $7.61 | $7.35 | 3,164,780 |
| 2021-11-01 | $7.65 | $7.77 | $7.61 | $7.74 | $7.47 | 2,408,770 |
| 2021-10-29 | $7.60 | $7.72 | $7.59 | $7.69 | $7.43 | 1,661,220 |
| 2021-10-28 | $7.72 | $7.72 | $7.56 | $7.58 | $7.32 | 2,438,500 |
| 2021-10-27 | $7.83 | $7.84 | $7.67 | $7.73 | $7.47 | 2,446,070 |
| 2021-10-26 | $7.82 | $7.85 | $7.77 | $7.82 | $7.55 | 2,132,640 |
| 2021-10-25 | $7.82 | $7.86 | $7.77 | $7.80 | $7.53 | 3,042,990 |
| 2021-10-22 | $7.88 | $7.96 | $7.86 | $7.86 | $7.59 | 2,021,900 |
| 2021-10-21 | $7.93 | $7.97 | $7.90 | $7.91 | $7.64 | 1,808,190 |
| 2021-10-20 | $8.01 | $8.02 | $7.92 | $7.94 | $7.67 | 2,098,800 |
| 2021-10-19 | $7.99 | $8.05 | $7.95 | $8.04 | $7.76 | 2,484,760 |
| 2021-10-18 | $7.95 | $7.99 | $7.90 | $7.98 | $7.71 | 2,123,270 |
| 2021-10-15 | $7.95 | $8.00 | $7.90 | $7.95 | $7.68 | 1,870,810 |
| 2021-10-14 | $7.95 | $8.00 | $7.90 | $7.97 | $7.70 | 1,829,080 |
| 2021-10-13 | $7.95 | $7.97 | $7.85 | $7.95 | $7.68 | 2,051,570 |
| 2021-10-12 | $8.06 | $8.10 | $7.88 | $7.95 | $7.68 | 4,657,850 |
| 2021-10-11 | $8.14 | $8.16 | $8.06 | $8.10 | $7.82 | 2,664,130 |
| 2021-10-08 | $8.08 | $8.18 | $8.08 | $8.16 | $7.88 | 3,676,180 |
| 2021-10-07 | $8.05 | $8.05 | $8.05 | $8.05 | $7.77 | 0 |
| 2021-10-06 | $8.05 | $8.05 | $8.05 | $8.05 | $7.77 | 0 |
| 2021-09-30 | $8.09 | $8.11 | $8.01 | $8.05 | $7.77 | 4,094,270 |
| 2021-09-29 | $8.10 | $8.17 | $8.02 | $8.08 | $7.80 | 4,072,230 |
| 2021-09-28 | $8.11 | $8.19 | $8.02 | $8.15 | $7.87 | 3,505,640 |
| 2021-09-27 | $8.42 | $8.45 | $8.04 | $8.10 | $7.82 | 5,957,810 |
| 2021-09-24 | $8.61 | $8.64 | $8.38 | $8.40 | $8.11 | 5,231,100 |
| 2021-09-23 | $8.44 | $8.63 | $8.44 | $8.62 | $8.32 | 5,886,560 |
| 2021-09-22 | $8.41 | $8.51 | $8.33 | $8.43 | $8.14 | 4,931,880 |
| 2021-09-21 | $8.48 | $8.48 | $8.48 | $8.48 | $8.19 | 0 |
| 2021-09-20 | $8.48 | $8.48 | $8.48 | $8.48 | $8.19 | 0 |
| 2021-09-17 | $8.51 | $8.63 | $8.36 | $8.48 | $8.19 | 5,060,820 |
| 2021-09-16 | $8.75 | $8.85 | $8.54 | $8.55 | $8.26 | 6,933,770 |
| 2021-09-15 | $8.76 | $8.76 | $8.62 | $8.71 | $8.41 | 6,394,040 |
| 2021-09-14 | $8.90 | $8.95 | $8.64 | $8.66 | $8.36 | 11,281,580 |
| 2021-09-13 | $8.79 | $8.99 | $8.76 | $8.90 | $8.59 | 6,928,570 |
| 2021-09-10 | $9.00 | $9.10 | $8.83 | $8.83 | $8.53 | 10,051,300 |
| 2021-09-09 | $8.86 | $9.04 | $8.81 | $9.00 | $8.69 | 11,419,900 |
| 2021-09-08 | $8.81 | $8.89 | $8.77 | $8.87 | $8.57 | 8,652,360 |
| 2021-09-07 | $8.80 | $8.93 | $8.74 | $8.80 | $8.50 | 8,273,230 |
| 2021-09-06 | $8.82 | $8.99 | $8.79 | $8.84 | $8.54 | 8,634,020 |
| 2021-09-03 | $8.90 | $8.99 | $8.75 | $8.84 | $8.54 | 11,629,800 |
| 2021-09-02 | $8.70 | $8.95 | $8.64 | $8.93 | $8.62 | 14,376,860 |
| 2021-09-01 | $8.60 | $8.79 | $8.50 | $8.69 | $8.39 | 10,922,000 |
| 2021-08-31 | $8.55 | $8.72 | $8.50 | $8.64 | $8.34 | 9,474,370 |
| 2021-08-30 | $8.51 | $8.78 | $8.45 | $8.55 | $8.26 | 14,016,240 |
| 2021-08-27 | $8.36 | $8.51 | $8.29 | $8.47 | $8.18 | 7,655,750 |
| 2021-08-26 | $8.33 | $8.45 | $8.25 | $8.36 | $8.07 | 7,959,440 |
| 2021-08-25 | $8.35 | $8.36 | $8.25 | $8.33 | $8.04 | 4,082,160 |
| 2021-08-24 | $8.30 | $8.55 | $8.27 | $8.35 | $8.06 | 5,941,580 |
| 2021-08-23 | $8.14 | $8.46 | $8.12 | $8.33 | $8.04 | 6,493,840 |
| 2021-08-20 | $8.23 | $8.23 | $8.03 | $8.14 | $7.86 | 3,875,380 |
| 2021-08-19 | $8.23 | $8.27 | $8.13 | $8.24 | $7.96 | 4,109,620 |
| 2021-08-18 | $8.18 | $8.32 | $8.10 | $8.24 | $7.96 | 4,625,310 |
| 2021-08-17 | $8.41 | $8.44 | $8.14 | $8.19 | $7.91 | 7,968,990 |
| 2021-08-16 | $8.31 | $8.55 | $8.28 | $8.40 | $8.11 | 11,713,330 |
| 2021-08-13 | $8.13 | $8.39 | $8.06 | $8.28 | $8.00 | 10,271,870 |
| 2021-08-12 | $8.15 | $8.22 | $8.03 | $8.14 | $7.86 | 5,264,400 |
| 2021-08-11 | $7.95 | $8.25 | $7.94 | $8.16 | $7.88 | 7,917,990 |
| 2021-08-10 | $7.88 | $7.95 | $7.86 | $7.94 | $7.67 | 2,827,930 |
| 2021-08-09 | $7.83 | $7.95 | $7.79 | $7.93 | $7.66 | 3,816,630 |
| 2021-08-06 | $7.82 | $7.83 | $7.75 | $7.81 | $7.54 | 3,165,590 |
| 2021-08-05 | $7.92 | $7.93 | $7.81 | $7.83 | $7.56 | 3,132,280 |
| 2021-08-04 | $7.92 | $7.95 | $7.81 | $7.95 | $7.68 | 2,189,960 |
| 2021-08-03 | $7.95 | $8.03 | $7.92 | $7.94 | $7.67 | 2,909,090 |
| 2021-08-02 | $7.80 | $7.96 | $7.77 | $7.95 | $7.68 | 3,865,260 |
| 2021-07-30 | $7.79 | $7.84 | $7.67 | $7.83 | $7.56 | 3,024,290 |
| 2021-07-29 | $7.85 | $7.89 | $7.78 | $7.80 | $7.53 | 3,218,400 |
| 2021-07-28 | $7.89 | $7.95 | $7.68 | $7.79 | $7.52 | 4,474,010 |
| 2021-07-27 | $8.12 | $8.17 | $7.94 | $7.95 | $7.68 | 4,131,810 |
| 2021-07-26 | $8.14 | $8.21 | $8.04 | $8.14 | $7.86 | 5,380,700 |
| 2021-07-23 | $8.27 | $8.27 | $8.01 | $8.10 | $7.82 | 5,158,830 |
| 2021-07-22 | $8.35 | $8.39 | $8.21 | $8.27 | $7.99 | 3,786,250 |
| 2021-07-21 | $8.09 | $8.58 | $8.09 | $8.35 | $8.06 | 9,676,320 |
| 2021-07-20 | $8.10 | $8.12 | $7.92 | $8.08 | $7.80 | 5,154,900 |
| 2021-07-19 | $8.20 | $8.27 | $8.09 | $8.11 | $7.83 | 3,488,440 |
| 2021-07-16 | $8.25 | $8.39 | $8.18 | $8.19 | $7.91 | 5,332,580 |
| 2021-07-15 | $8.61 | $8.64 | $8.39 | $8.55 | $7.95 | 4,558,880 |
| 2021-07-14 | $8.67 | $8.67 | $8.55 | $8.60 | $7.99 | 3,153,030 |
| 2021-07-13 | $8.62 | $8.70 | $8.57 | $8.63 | $8.02 | 3,863,440 |
| 2021-07-12 | $8.46 | $8.72 | $8.46 | $8.67 | $8.06 | 8,106,420 |
| 2021-07-09 | $8.45 | $8.45 | $8.33 | $8.40 | $7.81 | 3,030,310 |
| 2021-07-08 | $8.49 | $8.54 | $8.41 | $8.44 | $7.84 | 3,155,560 |
| 2021-07-07 | $8.44 | $8.55 | $8.37 | $8.54 | $7.94 | 4,489,840 |
| 2021-07-06 | $8.38 | $8.44 | $8.37 | $8.43 | $7.83 | 2,266,290 |
| 2021-07-05 | $8.38 | $8.40 | $8.35 | $8.38 | $7.79 | 1,966,480 |
| 2021-07-02 | $8.45 | $8.45 | $8.31 | $8.36 | $7.77 | 3,701,030 |
| 2021-07-01 | $8.52 | $8.55 | $8.40 | $8.41 | $7.82 | 4,277,140 |
| 2021-06-30 | $8.59 | $8.60 | $8.47 | $8.52 | $7.92 | 4,781,650 |
| 2021-06-29 | $8.90 | $8.90 | $8.55 | $8.60 | $7.99 | 8,041,580 |
| 2021-06-28 | $8.94 | $8.97 | $8.82 | $8.93 | $8.30 | 5,536,520 |
| 2021-06-25 | $8.79 | $8.87 | $8.76 | $8.86 | $8.23 | 4,506,500 |
| 2021-06-24 | $8.81 | $8.92 | $8.77 | $8.80 | $8.18 | 3,804,000 |
| 2021-06-23 | $8.84 | $8.88 | $8.78 | $8.82 | $8.20 | 4,007,070 |
| 2021-06-22 | $8.86 | $8.96 | $8.77 | $8.84 | $8.22 | 5,692,560 |
| 2021-06-21 | $8.82 | $9.00 | $8.70 | $8.89 | $8.26 | 8,866,420 |
| 2021-06-18 | $8.54 | $9.11 | $8.48 | $8.82 | $8.20 | 14,051,050 |
| 2021-06-17 | $8.48 | $8.54 | $8.47 | $8.54 | $7.94 | 2,769,970 |
| 2021-06-16 | $8.45 | $8.51 | $8.45 | $8.49 | $7.89 | 2,597,910 |
| 2021-06-15 | $8.45 | $8.52 | $8.42 | $8.50 | $7.90 | 3,373,730 |
| 2021-06-14 | $8.47 | $8.47 | $8.47 | $8.47 | $7.87 | 0 |
| 2021-06-11 | $8.52 | $8.59 | $8.46 | $8.47 | $7.87 | 3,926,000 |
| 2021-06-10 | $8.56 | $8.61 | $8.48 | $8.52 | $7.92 | 5,882,520 |
| 2021-06-09 | $8.52 | $8.64 | $8.49 | $8.60 | $7.99 | 4,620,240 |
| 2021-06-08 | $8.51 | $8.57 | $8.45 | $8.56 | $7.96 | 4,187,100 |
| 2021-06-07 | $8.56 | $8.57 | $8.45 | $8.50 | $7.90 | 4,386,120 |
| 2021-06-04 | $8.62 | $8.72 | $8.55 | $8.59 | $7.98 | 5,651,600 |
| 2021-06-03 | $8.50 | $8.81 | $8.46 | $8.67 | $8.06 | 11,079,990 |
| 2021-06-02 | $8.55 | $8.57 | $8.46 | $8.46 | $7.86 | 3,876,310 |
| 2021-06-01 | $8.60 | $8.60 | $8.53 | $8.58 | $7.97 | 2,687,610 |
| 2021-05-31 | $8.56 | $8.61 | $8.45 | $8.61 | $8.00 | 4,101,400 |
| 2021-05-28 | $8.70 | $8.70 | $8.52 | $8.53 | $7.93 | 4,143,280 |
| 2021-05-27 | $8.54 | $8.59 | $8.53 | $8.58 | $7.97 | 3,493,420 |
| 2021-05-26 | $8.52 | $8.59 | $8.51 | $8.55 | $7.95 | 3,309,400 |
| 2021-05-25 | $8.42 | $8.54 | $8.40 | $8.51 | $7.91 | 3,673,910 |
| 2021-05-24 | $8.51 | $8.52 | $8.42 | $8.46 | $7.86 | 3,839,760 |
| 2021-05-21 | $8.54 | $8.57 | $8.51 | $8.51 | $7.91 | 2,345,480 |
| 2021-05-20 | $8.58 | $8.61 | $8.49 | $8.52 | $7.92 | 3,065,880 |
| 2021-05-19 | $8.60 | $8.68 | $8.56 | $8.63 | $8.02 | 4,118,000 |
| 2021-05-18 | $8.51 | $8.66 | $8.47 | $8.63 | $8.02 | 3,980,340 |
| 2021-05-17 | $8.68 | $8.68 | $8.53 | $8.55 | $7.95 | 4,333,200 |
| 2021-05-14 | $8.56 | $8.73 | $8.54 | $8.68 | $8.07 | 5,382,500 |
| 2021-05-13 | $8.55 | $8.62 | $8.44 | $8.51 | $7.91 | 4,973,190 |
| 2021-05-12 | $8.52 | $8.61 | $8.45 | $8.58 | $7.97 | 4,376,540 |
| 2021-05-11 | $8.48 | $8.54 | $8.38 | $8.54 | $7.94 | 5,925,150 |
| 2021-05-10 | $8.72 | $8.77 | $8.42 | $8.52 | $7.92 | 8,397,240 |
| 2021-05-07 | $8.79 | $8.93 | $8.69 | $8.78 | $8.16 | 6,888,850 |
| 2021-05-06 | $9.73 | $9.74 | $8.79 | $8.80 | $8.18 | 17,730,220 |
| 2021-05-05 | $9.77 | $9.77 | $9.77 | $9.77 | $9.08 | 0 |
| 2021-05-04 | $9.77 | $9.77 | $9.77 | $9.77 | $9.08 | 0 |
| 2021-04-28 | $9.71 | $9.83 | $9.64 | $9.77 | $9.08 | 5,552,680 |
| 2021-04-27 | $10.04 | $10.14 | $9.69 | $9.73 | $9.04 | 11,026,890 |
| 2021-04-26 | $9.68 | $10.35 | $9.63 | $10.00 | $9.29 | 11,621,250 |
| 2021-04-23 | $9.98 | $9.99 | $9.64 | $9.69 | $9.01 | 6,743,180 |
| 2021-04-22 | $9.90 | $10.03 | $9.90 | $9.97 | $9.27 | 3,571,190 |
| 2021-04-21 | $9.91 | $10.12 | $9.88 | $9.97 | $9.27 | 4,275,460 |
| 2021-04-20 | $9.80 | $10.09 | $9.78 | $9.97 | $9.27 | 7,139,120 |
| 2021-04-19 | $9.72 | $9.85 | $9.69 | $9.83 | $9.14 | 4,306,960 |
| 2021-04-16 | $9.72 | $9.83 | $9.65 | $9.76 | $9.07 | 4,275,320 |
| 2021-04-15 | $9.70 | $9.72 | $9.57 | $9.72 | $9.03 | 3,443,720 |
| 2021-04-14 | $9.54 | $9.83 | $9.54 | $9.72 | $9.03 | 4,665,540 |
| 2021-04-13 | $9.64 | $9.69 | $9.46 | $9.57 | $8.89 | 5,923,980 |
| 2021-04-12 | $10.19 | $10.20 | $9.62 | $9.63 | $8.95 | 14,732,050 |
| 2021-04-09 | $10.13 | $10.25 | $10.09 | $10.17 | $9.45 | 6,320,430 |
| 2021-04-08 | $10.21 | $10.35 | $10.11 | $10.16 | $9.44 | 7,248,500 |
| 2021-04-07 | $10.40 | $10.46 | $10.10 | $10.25 | $9.53 | 12,153,710 |
| 2021-04-06 | $10.51 | $10.70 | $10.37 | $10.46 | $9.72 | 10,818,630 |
| 2021-04-05 | $10.55 | $10.55 | $10.55 | $10.55 | $9.81 | 0 |
| 2021-04-02 | $10.45 | $10.73 | $10.35 | $10.55 | $9.81 | 13,474,380 |
| 2021-04-01 | $10.04 | $10.76 | $9.93 | $10.51 | $9.77 | 22,001,000 |
| 2021-03-31 | $10.00 | $10.25 | $10.00 | $10.07 | $9.36 | 8,134,170 |
| 2021-03-30 | $10.20 | $10.27 | $9.97 | $10.02 | $9.31 | 9,128,610 |
| 2021-03-29 | $10.07 | $10.30 | $9.97 | $10.15 | $9.43 | 14,303,770 |
| 2021-03-26 | $9.93 | $10.13 | $9.89 | $10.07 | $9.36 | 14,605,070 |
| 2021-03-25 | $9.81 | $10.10 | $9.70 | $9.93 | $9.23 | 16,446,000 |
| 2021-03-24 | $10.12 | $10.26 | $9.66 | $9.90 | $9.20 | 35,750,090 |
| 2021-03-23 | $9.50 | $10.44 | $9.46 | $10.44 | $9.70 | 55,049,120 |
| 2021-03-22 | $9.45 | $9.58 | $9.42 | $9.49 | $8.82 | 7,471,710 |
| 2021-03-19 | $9.58 | $9.78 | $9.45 | $9.47 | $8.80 | 11,760,470 |
| 2021-03-18 | $9.83 | $10.08 | $9.66 | $9.66 | $8.98 | 15,275,350 |
| 2021-03-17 | $9.78 | $9.87 | $9.60 | $9.85 | $9.15 | 10,204,520 |
| 2021-03-16 | $9.82 | $9.84 | $9.66 | $9.80 | $9.11 | 8,446,280 |
| 2021-03-15 | $9.80 | $9.85 | $9.60 | $9.81 | $9.12 | 10,290,230 |
| 2021-03-12 | $9.91 | $10.00 | $9.77 | $9.85 | $9.15 | 13,340,170 |
| 2021-03-11 | $9.61 | $10.19 | $9.51 | $9.98 | $9.28 | 25,266,800 |
| 2021-03-10 | $9.61 | $9.67 | $9.39 | $9.45 | $8.78 | 8,696,640 |
| 2021-03-09 | $9.88 | $10.01 | $9.18 | $9.51 | $8.84 | 19,962,530 |
| 2021-03-08 | $10.25 | $10.30 | $9.88 | $9.91 | $9.21 | 21,565,630 |
| 2021-03-05 | $9.78 | $10.37 | $9.75 | $10.32 | $9.59 | 28,643,050 |
| 2021-03-04 | $9.88 | $10.04 | $9.73 | $9.89 | $9.19 | 17,593,260 |
| 2021-03-03 | $9.78 | $10.14 | $9.78 | $9.98 | $9.28 | 21,417,860 |
| 2021-03-02 | $10.50 | $10.55 | $9.85 | $9.88 | $9.18 | 38,383,700 |
| 2021-03-01 | $9.46 | $10.34 | $9.35 | $10.34 | $9.61 | 39,194,850 |
| 2021-02-26 | $9.82 | $10.00 | $9.25 | $9.40 | $8.74 | 34,044,670 |
| 2021-02-25 | $10.05 | $10.28 | $9.75 | $10.05 | $9.34 | 32,124,550 |
| 2021-02-24 | $9.90 | $10.34 | $9.75 | $10.05 | $9.34 | 49,724,570 |
| 2021-02-23 | $8.85 | $9.70 | $8.71 | $9.57 | $8.89 | 47,741,310 |
| 2021-02-22 | $8.55 | $9.05 | $8.54 | $8.82 | $8.20 | 20,051,550 |
| 2021-02-19 | $8.58 | $8.58 | $8.42 | $8.55 | $7.95 | 7,152,770 |
| 2021-02-18 | $8.53 | $8.59 | $8.38 | $8.38 | $7.79 | 8,848,060 |
| 2021-02-17 | $8.37 | $8.37 | $8.37 | $8.37 | $7.78 | 0 |
| 2021-02-16 | $8.37 | $8.37 | $8.37 | $8.37 | $7.78 | 0 |
| 2021-02-15 | $8.37 | $8.37 | $8.37 | $8.37 | $7.78 | 0 |
| 2021-02-12 | $8.37 | $8.37 | $8.37 | $8.37 | $7.78 | 0 |
| 2021-02-11 | $8.37 | $8.37 | $8.37 | $8.37 | $7.78 | 0 |
| 2021-02-10 | $8.16 | $8.42 | $8.14 | $8.37 | $7.78 | 10,095,920 |
| 2021-02-09 | $7.95 | $8.21 | $7.89 | $8.19 | $7.61 | 8,875,010 |
| 2021-02-08 | $7.87 | $8.02 | $7.81 | $7.93 | $7.37 | 4,498,100 |
| 2021-02-05 | $8.00 | $8.03 | $7.82 | $7.87 | $7.31 | 5,749,060 |
| 2021-02-04 | $7.80 | $8.13 | $7.73 | $7.99 | $7.43 | 10,795,270 |
| 2021-02-03 | $8.40 | $8.45 | $7.88 | $7.94 | $7.38 | 18,938,010 |
| 2021-02-02 | $7.47 | $7.78 | $7.45 | $7.71 | $7.17 | 6,555,930 |
| 2021-02-01 | $7.47 | $7.49 | $7.39 | $7.45 | $6.92 | 3,646,300 |
| 2021-01-29 | $7.57 | $7.62 | $7.43 | $7.50 | $6.97 | 2,653,770 |
| 2021-01-28 | $7.60 | $7.65 | $7.55 | $7.56 | $7.03 | 2,321,760 |
| 2021-01-27 | $7.62 | $7.67 | $7.56 | $7.62 | $7.08 | 2,432,260 |
| 2021-01-26 | $7.57 | $7.75 | $7.54 | $7.66 | $7.12 | 3,462,530 |
| 2021-01-25 | $7.65 | $7.67 | $7.56 | $7.57 | $7.04 | 4,377,690 |
| 2021-01-22 | $7.86 | $7.89 | $7.66 | $7.68 | $7.14 | 5,389,700 |
| 2021-01-21 | $7.89 | $7.94 | $7.86 | $7.89 | $7.33 | 3,938,600 |
| 2021-01-20 | $7.90 | $7.92 | $7.85 | $7.87 | $7.31 | 2,513,700 |
| 2021-01-19 | $7.86 | $7.92 | $7.82 | $7.90 | $7.34 | 3,825,780 |
| 2021-01-18 | $7.84 | $7.90 | $7.81 | $7.87 | $7.31 | 2,864,830 |
| 2021-01-15 | $7.82 | $7.91 | $7.81 | $7.84 | $7.29 | 3,283,530 |
| 2021-01-14 | $7.75 | $7.91 | $7.71 | $7.82 | $7.27 | 4,093,920 |
| 2021-01-13 | $7.78 | $7.83 | $7.61 | $7.77 | $7.22 | 4,752,400 |
| 2021-01-12 | $7.67 | $7.80 | $7.67 | $7.76 | $7.21 | 4,506,450 |
| 2021-01-11 | $7.86 | $7.87 | $7.58 | $7.63 | $7.09 | 6,591,680 |
| 2021-01-08 | $7.87 | $7.91 | $7.77 | $7.86 | $7.31 | 4,824,240 |
| 2021-01-07 | $8.19 | $8.19 | $7.78 | $7.85 | $7.30 | 10,104,730 |
| 2021-01-06 | $8.24 | $8.26 | $8.15 | $8.18 | $7.60 | 4,763,610 |
| 2021-01-05 | $8.29 | $8.30 | $8.22 | $8.26 | $7.68 | 4,353,890 |
| 2021-01-04 | $8.26 | $8.32 | $8.22 | $8.31 | $7.72 | 4,493,260 |
| 2021-01-01 | $8.26 | $8.26 | $8.26 | $8.26 | $7.68 | 0 |
| 2020-12-31 | $8.22 | $8.27 | $8.17 | $8.26 | $7.68 | 3,706,360 |
| 2020-12-30 | $8.13 | $8.20 | $8.11 | $8.18 | $7.60 | 2,700,440 |
| 2020-12-29 | $8.11 | $8.23 | $8.11 | $8.15 | $7.57 | 3,274,460 |
| 2020-12-28 | $8.20 | $8.21 | $8.10 | $8.13 | $7.56 | 3,026,270 |
| 2020-12-25 | $8.10 | $8.18 | $8.09 | $8.17 | $7.59 | 2,038,890 |
| 2020-12-24 | $8.21 | $8.21 | $8.08 | $8.10 | $7.53 | 3,709,440 |
| 2020-12-23 | $8.16 | $8.24 | $8.16 | $8.21 | $7.63 | 2,723,500 |
| 2020-12-22 | $8.30 | $8.31 | $8.17 | $8.19 | $7.61 | 3,022,630 |
| 2020-12-21 | $8.21 | $8.34 | $8.18 | $8.31 | $7.72 | 3,323,020 |
| 2020-12-18 | $8.26 | $8.27 | $8.20 | $8.22 | $7.64 | 2,101,900 |
| 2020-12-17 | $8.18 | $8.25 | $8.08 | $8.25 | $7.67 | 3,690,240 |
| 2020-12-16 | $8.26 | $8.30 | $8.17 | $8.19 | $7.61 | 2,798,690 |
| 2020-12-15 | $8.21 | $8.29 | $8.17 | $8.26 | $7.68 | 2,892,640 |
| 2020-12-14 | $8.18 | $8.24 | $8.13 | $8.21 | $7.63 | 2,177,370 |
| 2020-12-11 | $8.30 | $8.32 | $8.13 | $8.19 | $7.61 | 4,342,450 |
| 2020-12-10 | $8.28 | $8.33 | $8.21 | $8.31 | $7.72 | 3,342,420 |
| 2020-12-09 | $8.46 | $8.47 | $8.28 | $8.29 | $7.70 | 5,591,330 |
| 2020-12-08 | $8.50 | $8.54 | $8.47 | $8.48 | $7.88 | 3,027,460 |
| 2020-12-07 | $8.48 | $8.53 | $8.46 | $8.49 | $7.89 | 3,787,830 |
| 2020-12-04 | $8.48 | $8.49 | $8.43 | $8.47 | $7.87 | 2,874,470 |
| 2020-12-03 | $8.50 | $8.52 | $8.44 | $8.48 | $7.88 | 4,547,160 |
| 2020-12-02 | $8.53 | $8.55 | $8.49 | $8.53 | $7.93 | 4,047,100 |
| 2020-12-01 | $8.45 | $8.53 | $8.43 | $8.52 | $7.92 | 4,714,300 |
| 2020-11-30 | $8.43 | $8.52 | $8.43 | $8.47 | $7.87 | 4,771,260 |
| 2020-11-27 | $8.40 | $8.45 | $8.35 | $8.43 | $7.83 | 2,859,810 |
| 2020-11-26 | $8.45 | $8.49 | $8.35 | $8.39 | $7.80 | 4,673,660 |
| 2020-11-25 | $8.47 | $8.64 | $8.45 | $8.49 | $7.89 | 8,325,850 |
| 2020-11-24 | $8.51 | $8.54 | $8.45 | $8.46 | $7.86 | 4,837,500 |
| 2020-11-23 | $8.49 | $8.54 | $8.46 | $8.50 | $7.90 | 5,722,600 |
| 2020-11-20 | $8.49 | $8.50 | $8.43 | $8.49 | $7.89 | 4,783,810 |
| 2020-11-19 | $8.46 | $8.50 | $8.42 | $8.48 | $7.88 | 5,470,490 |
| 2020-11-18 | $8.44 | $8.47 | $8.41 | $8.46 | $7.86 | 4,839,700 |
| 2020-11-17 | $8.40 | $8.44 | $8.36 | $8.44 | $7.84 | 5,564,980 |
| 2020-11-16 | $8.28 | $8.40 | $8.28 | $8.40 | $7.81 | 5,170,950 |
| 2020-11-13 | $8.30 | $8.32 | $8.24 | $8.28 | $7.70 | 4,346,360 |
| 2020-11-12 | $8.32 | $8.37 | $8.27 | $8.35 | $7.76 | 4,682,280 |
| 2020-11-11 | $8.39 | $8.40 | $8.29 | $8.32 | $7.73 | 4,673,150 |
| 2020-11-10 | $8.48 | $8.54 | $8.36 | $8.40 | $7.81 | 7,083,970 |
| 2020-11-09 | $8.28 | $8.50 | $8.27 | $8.44 | $7.84 | 11,197,490 |
| 2020-11-06 | $8.34 | $8.35 | $8.23 | $8.27 | $7.69 | 7,392,800 |
| 2020-11-05 | $8.23 | $8.34 | $8.22 | $8.33 | $7.74 | 10,233,470 |
| 2020-11-04 | $8.28 | $8.28 | $8.14 | $8.19 | $7.61 | 8,317,850 |
| 2020-11-03 | $8.22 | $8.31 | $8.16 | $8.27 | $7.69 | 11,229,010 |
| 2020-11-02 | $8.41 | $8.46 | $8.07 | $8.19 | $7.61 | 15,787,790 |
| 2020-10-30 | $8.94 | $8.99 | $8.41 | $8.46 | $7.86 | 25,686,060 |
| 2020-10-29 | $8.89 | $9.09 | $8.84 | $9.08 | $8.44 | 7,637,390 |
| 2020-10-28 | $9.00 | $9.02 | $8.80 | $8.97 | $8.34 | 6,757,650 |
| 2020-10-27 | $8.90 | $9.03 | $8.86 | $8.99 | $8.36 | 5,375,490 |
| 2020-10-26 | $9.07 | $9.07 | $8.86 | $8.94 | $8.31 | 11,353,780 |
| 2020-10-23 | $9.23 | $9.33 | $9.08 | $9.08 | $8.44 | 7,063,380 |
| 2020-10-22 | $9.26 | $9.30 | $9.18 | $9.24 | $8.59 | 4,351,080 |
| 2020-10-21 | $9.32 | $9.33 | $9.20 | $9.27 | $8.62 | 5,024,100 |
| 2020-10-20 | $9.22 | $9.35 | $9.16 | $9.34 | $8.68 | 7,358,190 |
| 2020-10-19 | $9.32 | $9.36 | $9.18 | $9.19 | $8.54 | 6,240,170 |
| 2020-10-16 | $9.21 | $9.31 | $9.18 | $9.27 | $8.62 | 5,781,540 |
| 2020-10-15 | $9.23 | $9.28 | $9.17 | $9.19 | $8.54 | 7,049,540 |
| 2020-10-14 | $9.46 | $9.50 | $9.24 | $9.24 | $8.59 | 12,340,410 |
| 2020-10-13 | $9.52 | $9.52 | $9.42 | $9.46 | $8.79 | 8,042,930 |
| 2020-10-12 | $9.40 | $9.55 | $9.35 | $9.54 | $8.87 | 12,843,240 |
| 2020-10-09 | $9.43 | $9.44 | $9.34 | $9.39 | $8.73 | 7,831,480 |
| 2020-10-08 | $9.30 | $9.30 | $9.30 | $9.30 | $8.64 | 0 |
| 2020-10-07 | $9.30 | $9.30 | $9.30 | $9.30 | $8.64 | 0 |
| 2020-10-06 | $9.30 | $9.30 | $9.30 | $9.30 | $8.64 | 0 |
| 2020-10-05 | $9.30 | $9.30 | $9.30 | $9.30 | $8.64 | 0 |
| 2020-10-02 | $9.30 | $9.30 | $9.30 | $9.30 | $8.64 | 0 |
| 2020-10-01 | $9.30 | $9.30 | $9.30 | $9.30 | $8.64 | 0 |
| 2020-09-30 | $9.17 | $9.31 | $9.10 | $9.30 | $8.64 | 7,867,730 |
| 2020-09-29 | $9.14 | $9.25 | $9.14 | $9.17 | $8.52 | 6,190,190 |
| 2020-09-28 | $9.08 | $9.18 | $9.06 | $9.12 | $8.48 | 5,624,490 |
| 2020-09-25 | $9.25 | $9.29 | $9.03 | $9.12 | $8.48 | 8,809,740 |
| 2020-09-24 | $9.43 | $9.44 | $9.18 | $9.21 | $8.56 | 12,259,880 |
| 2020-09-23 | $9.52 | $9.62 | $9.42 | $9.50 | $8.83 | 10,456,190 |
| 2020-09-22 | $9.65 | $9.71 | $9.45 | $9.47 | $8.80 | 14,752,180 |
| 2020-09-21 | $9.95 | $9.98 | $9.67 | $9.72 | $9.03 | 21,081,360 |
| 2020-09-18 | $9.51 | $9.92 | $9.49 | $9.90 | $9.20 | 30,069,580 |
| 2020-09-17 | $9.61 | $9.70 | $9.45 | $9.56 | $8.89 | 12,488,990 |
| 2020-09-16 | $9.45 | $9.77 | $9.33 | $9.62 | $8.94 | 18,941,720 |
| 2020-09-15 | $9.65 | $9.65 | $9.39 | $9.50 | $8.83 | 14,666,140 |
| 2020-09-14 | $9.50 | $9.73 | $9.38 | $9.67 | $8.99 | 26,455,900 |
| 2020-09-11 | $9.03 | $9.54 | $9.03 | $9.45 | $8.78 | 23,855,660 |
| 2020-09-10 | $9.31 | $9.35 | $9.10 | $9.11 | $8.47 | 15,043,380 |
| 2020-09-09 | $9.18 | $9.42 | $9.14 | $9.28 | $8.62 | 16,820,410 |
| 2020-09-08 | $9.16 | $9.30 | $9.13 | $9.28 | $8.62 | 11,392,930 |
| 2020-09-07 | $9.35 | $9.40 | $9.10 | $9.13 | $8.49 | 18,965,250 |
| 2020-09-04 | $9.24 | $9.46 | $9.20 | $9.30 | $8.64 | 16,516,930 |
| 2020-09-03 | $9.61 | $9.63 | $9.32 | $9.38 | $8.72 | 22,327,470 |
| 2020-09-02 | $9.64 | $9.74 | $9.53 | $9.62 | $8.94 | 24,149,510 |
| 2020-09-01 | $9.80 | $9.88 | $9.50 | $9.68 | $9.00 | 33,470,450 |
| 2020-08-31 | $9.47 | $9.90 | $9.40 | $9.66 | $8.98 | 64,294,820 |
| 2020-08-28 | $9.24 | $9.77 | $9.16 | $9.57 | $8.89 | 91,798,050 |
| 2020-08-27 | $8.88 | $8.92 | $8.72 | $8.88 | $8.25 | 14,267,790 |
| 2020-08-26 | $8.82 | $8.96 | $8.72 | $8.93 | $8.30 | 18,963,260 |
| 2020-08-25 | $8.83 | $8.90 | $8.76 | $8.79 | $8.17 | 8,477,010 |
| 2020-08-24 | $8.68 | $8.86 | $8.68 | $8.82 | $8.20 | 9,364,220 |
| 2020-08-21 | $8.68 | $8.75 | $8.64 | $8.68 | $8.07 | 5,248,700 |
| 2020-08-20 | $8.78 | $8.78 | $8.65 | $8.66 | $8.05 | 7,846,660 |
| 2020-08-19 | $8.86 | $8.92 | $8.78 | $8.78 | $8.16 | 11,291,060 |
| 2020-08-18 | $8.86 | $8.88 | $8.78 | $8.83 | $8.21 | 9,201,990 |
| 2020-08-17 | $8.67 | $8.85 | $8.67 | $8.83 | $8.21 | 10,305,460 |
| 2020-08-14 | $8.67 | $8.68 | $8.53 | $8.67 | $8.06 | 5,911,210 |
| 2020-08-13 | $8.60 | $8.68 | $8.58 | $8.64 | $8.03 | 7,845,120 |
| 2020-08-12 | $8.67 | $8.72 | $8.42 | $8.58 | $7.97 | 12,759,400 |
| 2020-08-11 | $8.94 | $8.95 | $8.68 | $8.68 | $8.07 | 11,146,580 |
| 2020-08-10 | $8.71 | $8.94 | $8.70 | $8.93 | $8.30 | 13,821,170 |
| 2020-08-07 | $8.88 | $8.90 | $8.63 | $8.74 | $8.12 | 11,202,410 |
| 2020-08-06 | $8.90 | $8.95 | $8.82 | $8.93 | $8.30 | 13,454,260 |
| 2020-08-05 | $8.93 | $8.95 | $8.78 | $8.91 | $8.28 | 11,266,260 |
| 2020-08-04 | $8.96 | $8.97 | $8.83 | $8.93 | $8.30 | 12,884,680 |
| 2020-08-03 | $8.78 | $8.94 | $8.77 | $8.92 | $8.29 | 13,351,750 |
| 2020-07-31 | $8.70 | $8.79 | $8.62 | $8.75 | $8.13 | 11,170,140 |
| 2020-07-30 | $8.81 | $8.91 | $8.72 | $8.74 | $8.12 | 11,994,480 |
| 2020-07-29 | $8.58 | $8.72 | $8.46 | $8.71 | $8.10 | 10,849,980 |
| 2020-07-28 | $8.60 | $8.66 | $8.56 | $8.61 | $8.00 | 10,246,390 |
| 2020-07-27 | $9.09 | $9.15 | $8.85 | $8.94 | $7.99 | 15,748,420 |
| 2020-07-24 | $9.38 | $9.50 | $9.03 | $9.08 | $8.12 | 17,099,740 |
| 2020-07-23 | $9.38 | $9.43 | $9.13 | $9.42 | $8.42 | 16,750,330 |
| 2020-07-22 | $9.54 | $9.54 | $9.35 | $9.43 | $8.43 | 19,784,270 |
| 2020-07-21 | $9.52 | $9.68 | $9.42 | $9.60 | $8.58 | 21,955,800 |
| 2020-07-20 | $9.08 | $9.49 | $9.07 | $9.47 | $8.47 | 19,915,650 |
| 2020-07-17 | $8.98 | $9.13 | $8.94 | $9.04 | $8.08 | 11,055,900 |
| 2020-07-16 | $9.28 | $9.36 | $8.96 | $8.97 | $8.02 | 17,204,110 |
| 2020-07-15 | $9.49 | $9.63 | $9.23 | $9.26 | $8.28 | 17,577,650 |
| 2020-07-14 | $9.50 | $9.60 | $9.21 | $9.40 | $8.40 | 18,704,060 |
| 2020-07-13 | $9.23 | $9.57 | $9.22 | $9.48 | $8.48 | 20,440,450 |
| 2020-07-10 | $9.33 | $9.43 | $9.20 | $9.23 | $8.25 | 17,045,420 |
| 2020-07-09 | $9.28 | $9.46 | $9.22 | $9.38 | $8.39 | 20,734,130 |
| 2020-07-08 | $9.16 | $9.26 | $9.12 | $9.26 | $8.28 | 18,196,710 |
| 2020-07-07 | $9.27 | $9.36 | $9.14 | $9.15 | $8.18 | 27,052,080 |
| 2020-07-06 | $8.91 | $9.23 | $8.91 | $9.22 | $8.24 | 25,427,290 |
| 2020-07-03 | $8.74 | $8.92 | $8.74 | $8.88 | $7.94 | 19,556,680 |
| 2020-07-02 | $8.60 | $8.76 | $8.59 | $8.74 | $7.81 | 16,433,850 |
| 2020-07-01 | $8.50 | $8.62 | $8.46 | $8.62 | $7.71 | 9,988,070 |
| 2020-06-30 | $8.45 | $8.52 | $8.43 | $8.50 | $7.60 | 5,310,060 |
| 2020-06-29 | $8.51 | $8.51 | $8.40 | $8.43 | $7.54 | 4,697,210 |
| 2020-06-26 | $8.53 | $8.53 | $8.53 | $8.53 | $7.63 | 0 |
| 2020-06-25 | $8.53 | $8.53 | $8.53 | $8.53 | $7.63 | 0 |
| 2020-06-24 | $8.54 | $8.56 | $8.50 | $8.53 | $7.63 | 4,923,060 |
| 2020-06-23 | $8.59 | $8.59 | $8.51 | $8.53 | $7.63 | 5,247,080 |
| 2020-06-22 | $8.65 | $8.66 | $8.55 | $8.58 | $7.67 | 6,850,570 |
| 2020-06-19 | $8.59 | $8.63 | $8.56 | $8.61 | $7.70 | 7,679,170 |
| 2020-06-18 | $8.55 | $8.61 | $8.51 | $8.56 | $7.65 | 6,651,950 |
| 2020-06-17 | $8.51 | $8.56 | $8.48 | $8.55 | $7.64 | 5,803,880 |
| 2020-06-16 | $8.46 | $8.51 | $8.44 | $8.51 | $7.61 | 4,662,440 |
| 2020-06-15 | $8.46 | $8.54 | $8.41 | $8.41 | $7.52 | 5,693,800 |
| 2020-06-12 | $8.36 | $8.52 | $8.31 | $8.47 | $7.57 | 6,079,490 |
| 2020-06-11 | $8.59 | $8.60 | $8.49 | $8.49 | $7.59 | 6,931,760 |
| 2020-06-10 | $8.66 | $8.69 | $8.56 | $8.59 | $7.68 | 6,536,700 |
| 2020-06-09 | $8.61 | $8.73 | $8.57 | $8.68 | $7.76 | 7,720,800 |
| 2020-06-08 | $8.66 | $8.68 | $8.59 | $8.60 | $7.69 | 6,504,500 |
| 2020-06-05 | $8.62 | $8.65 | $8.56 | $8.64 | $7.73 | 5,723,110 |
| 2020-06-04 | $8.69 | $8.70 | $8.58 | $8.63 | $7.72 | 8,228,520 |
| 2020-06-03 | $8.76 | $8.79 | $8.65 | $8.66 | $7.74 | 12,473,320 |
| 2020-06-02 | $8.70 | $8.83 | $8.66 | $8.77 | $7.84 | 15,146,330 |
| 2020-06-01 | $8.57 | $8.74 | $8.56 | $8.70 | $7.78 | 14,682,950 |
| 2020-05-29 | $8.52 | $8.62 | $8.44 | $8.58 | $7.67 | 8,139,830 |
| 2020-05-28 | $8.54 | $8.62 | $8.43 | $8.52 | $7.62 | 5,916,540 |
| 2020-05-27 | $8.53 | $8.61 | $8.46 | $8.56 | $7.65 | 7,207,550 |
| 2020-05-26 | $8.44 | $8.54 | $8.42 | $8.53 | $7.63 | 6,065,080 |
| 2020-05-25 | $8.46 | $8.47 | $8.38 | $8.44 | $7.55 | 5,207,510 |
| 2020-05-22 | $8.48 | $8.53 | $8.33 | $8.51 | $7.61 | 8,608,830 |
| 2020-05-21 | $8.56 | $8.67 | $8.48 | $8.50 | $7.60 | 9,215,910 |
| 2020-05-20 | $8.68 | $8.68 | $8.50 | $8.53 | $7.63 | 7,654,250 |
| 2020-05-19 | $8.60 | $8.68 | $8.57 | $8.68 | $7.76 | 9,301,090 |
| 2020-05-18 | $8.55 | $8.57 | $8.46 | $8.50 | $7.60 | 5,738,950 |
| 2020-05-15 | $8.56 | $8.61 | $8.50 | $8.52 | $7.62 | 6,932,150 |
| 2020-05-14 | $8.67 | $8.67 | $8.53 | $8.55 | $7.64 | 7,294,420 |
| 2020-05-13 | $8.64 | $8.72 | $8.61 | $8.69 | $7.77 | 7,125,360 |
| 2020-05-12 | $8.78 | $8.80 | $8.57 | $8.69 | $7.77 | 11,658,440 |
| 2020-05-11 | $8.81 | $8.86 | $8.75 | $8.78 | $7.85 | 11,573,240 |
| 2020-05-08 | $8.77 | $8.83 | $8.72 | $8.81 | $7.88 | 14,336,780 |
| 2020-05-07 | $8.90 | $8.90 | $8.70 | $8.73 | $7.81 | 12,130,370 |
| 2020-05-06 | $8.69 | $8.86 | $8.65 | $8.81 | $7.88 | 17,545,600 |
| 2020-05-05 | $8.70 | $8.70 | $8.70 | $8.70 | $7.78 | 0 |
| 2020-05-04 | $8.70 | $8.70 | $8.70 | $8.70 | $7.78 | 0 |
| 2020-05-01 | $8.70 | $8.70 | $8.70 | $8.70 | $7.78 | 0 |
| 2020-04-30 | $8.49 | $8.71 | $8.49 | $8.70 | $7.78 | 16,372,060 |
| 2020-04-29 | $8.35 | $8.41 | $8.25 | $8.33 | $7.45 | 6,368,990 |
| 2020-04-28 | $8.45 | $8.57 | $8.12 | $8.37 | $7.48 | 8,372,850 |
| 2020-04-27 | $8.49 | $8.60 | $8.45 | $8.45 | $7.56 | 5,045,510 |
| 2020-04-24 | $8.66 | $8.74 | $8.46 | $8.49 | $7.59 | 7,166,560 |
| 2020-04-23 | $8.80 | $8.81 | $8.65 | $8.66 | $7.74 | 7,122,010 |
| 2020-04-22 | $8.78 | $8.80 | $8.68 | $8.80 | $7.87 | 8,793,720 |
| 2020-04-21 | $8.70 | $8.86 | $8.60 | $8.82 | $7.89 | 19,037,970 |
| 2020-04-20 | $8.56 | $8.73 | $8.52 | $8.69 | $7.77 | 13,563,060 |
| 2020-04-17 | $8.66 | $8.66 | $8.47 | $8.49 | $7.59 | 9,025,010 |
| 2020-04-16 | $8.40 | $8.57 | $8.37 | $8.56 | $7.65 | 10,250,900 |
| 2020-04-15 | $8.49 | $8.57 | $8.39 | $8.40 | $7.51 | 5,497,350 |
| 2020-04-14 | $8.38 | $8.50 | $8.37 | $8.49 | $7.59 | 5,747,400 |
| 2020-04-13 | $8.35 | $8.42 | $8.28 | $8.34 | $7.46 | 4,041,060 |
| 2020-04-10 | $8.55 | $8.60 | $8.39 | $8.40 | $7.51 | 6,745,310 |
| 2020-04-09 | $8.52 | $8.58 | $8.48 | $8.52 | $7.62 | 5,765,130 |
| 2020-04-08 | $8.44 | $8.54 | $8.41 | $8.50 | $7.60 | 6,765,440 |
| 2020-04-07 | $8.40 | $8.48 | $8.37 | $8.46 | $7.56 | 7,827,550 |
| 2020-04-06 | $8.28 | $8.28 | $8.28 | $8.28 | $7.40 | 0 |
| 2020-04-03 | $8.32 | $8.37 | $8.25 | $8.28 | $7.40 | 4,801,930 |
| 2020-04-02 | $8.17 | $8.33 | $8.13 | $8.33 | $7.45 | 5,536,030 |
| 2020-04-01 | $8.24 | $8.32 | $8.19 | $8.21 | $7.34 | 5,114,200 |
| 2020-03-31 | $8.26 | $8.30 | $8.22 | $8.24 | $7.37 | 5,875,020 |
| 2020-03-30 | $8.25 | $8.26 | $8.06 | $8.18 | $7.31 | 7,123,560 |
| 2020-03-27 | $8.45 | $8.54 | $8.37 | $8.38 | $7.49 | 8,286,530 |
| 2020-03-26 | $8.50 | $8.53 | $8.35 | $8.37 | $7.48 | 7,254,270 |
| 2020-03-25 | $8.53 | $8.60 | $8.42 | $8.55 | $7.64 | 11,423,190 |
| 2020-03-24 | $8.35 | $8.41 | $8.20 | $8.40 | $7.51 | 8,283,320 |
| 2020-03-23 | $8.38 | $8.46 | $8.18 | $8.20 | $7.33 | 8,669,880 |
| 2020-03-20 | $8.41 | $8.55 | $8.37 | $8.54 | $7.64 | 11,772,650 |
| 2020-03-19 | $8.17 | $8.43 | $8.05 | $8.40 | $7.51 | 11,558,070 |
| 2020-03-18 | $8.34 | $8.42 | $8.12 | $8.14 | $7.28 | 10,405,530 |
| 2020-03-17 | $8.30 | $8.35 | $7.95 | $8.27 | $7.39 | 11,935,350 |
| 2020-03-16 | $8.65 | $8.74 | $8.18 | $8.21 | $7.34 | 16,301,120 |
| 2020-03-13 | $8.23 | $8.64 | $8.23 | $8.54 | $7.64 | 17,204,850 |
| 2020-03-12 | $8.93 | $8.95 | $8.70 | $8.75 | $7.82 | 15,524,660 |
| 2020-03-11 | $9.20 | $9.30 | $9.02 | $9.03 | $8.07 | 16,005,430 |
| 2020-03-10 | $8.90 | $9.25 | $8.83 | $9.20 | $8.23 | 20,253,040 |
| 2020-03-09 | $9.26 | $9.37 | $9.01 | $9.01 | $8.06 | 21,060,740 |
| 2020-03-06 | $9.57 | $9.61 | $9.40 | $9.45 | $8.45 | 17,933,300 |
| 2020-03-05 | $9.85 | $9.92 | $9.58 | $9.66 | $8.64 | 25,745,660 |
| 2020-03-04 | $9.52 | $9.75 | $9.50 | $9.69 | $8.66 | 26,126,470 |
| 2020-03-03 | $9.68 | $9.83 | $9.48 | $9.60 | $8.58 | 42,404,130 |
| 2020-03-02 | $8.81 | $9.57 | $8.81 | $9.50 | $8.49 | 37,780,390 |
| 2020-02-28 | $9.25 | $9.26 | $8.68 | $8.70 | $7.78 | 29,537,800 |
| 2020-02-27 | $9.37 | $9.49 | $9.25 | $9.49 | $8.49 | 25,824,170 |
| 2020-02-26 | $9.18 | $9.49 | $9.10 | $9.25 | $8.27 | 25,563,670 |
| 2020-02-25 | $9.17 | $9.32 | $8.85 | $9.27 | $8.29 | 26,181,370 |
| 2020-02-24 | $9.23 | $9.47 | $9.18 | $9.41 | $8.41 | 23,065,440 |
| 2020-02-21 | $9.20 | $9.44 | $9.17 | $9.33 | $8.34 | 20,110,470 |
| 2020-02-20 | $9.05 | $9.29 | $8.97 | $9.25 | $8.27 | 19,628,650 |
| 2020-02-19 | $9.10 | $9.22 | $9.03 | $9.03 | $8.07 | 16,116,550 |
| 2020-02-18 | $9.05 | $9.16 | $8.99 | $9.14 | $8.17 | 20,912,520 |
| 2020-02-17 | $8.80 | $9.03 | $8.80 | $9.02 | $8.06 | 20,614,030 |
| 2020-02-14 | $8.73 | $8.87 | $8.69 | $8.80 | $7.87 | 15,894,050 |
| 2020-02-13 | $8.72 | $8.94 | $8.71 | $8.78 | $7.85 | 17,433,730 |
| 2020-02-12 | $8.69 | $8.82 | $8.66 | $8.78 | $7.85 | 14,469,520 |
| 2020-02-11 | $8.81 | $8.81 | $8.65 | $8.67 | $7.75 | 16,296,160 |
| 2020-02-10 | $8.40 | $8.90 | $8.33 | $8.88 | $7.94 | 28,108,230 |
| 2020-02-07 | $8.33 | $8.41 | $8.22 | $8.41 | $7.52 | 18,214,300 |
| 2020-02-06 | $8.24 | $8.38 | $8.14 | $8.34 | $7.46 | 17,429,490 |
| 2020-02-05 | $8.04 | $8.39 | $8.00 | $8.20 | $7.33 | 20,433,900 |
| 2020-02-04 | $7.49 | $8.14 | $7.49 | $8.06 | $7.21 | 26,481,920 |
| 2020-02-03 | $8.30 | $8.30 | $8.30 | $8.30 | $7.42 | 2,455,400 |
| 2020-01-31 | $9.22 | $9.22 | $9.22 | $9.22 | $8.24 | 0 |
| 2020-01-30 | $9.22 | $9.22 | $9.22 | $9.22 | $8.24 | 0 |
| 2020-01-29 | $9.22 | $9.22 | $9.22 | $9.22 | $8.24 | 0 |
| 2020-01-28 | $9.22 | $9.22 | $9.22 | $9.22 | $8.24 | 0 |
| 2020-01-27 | $9.22 | $9.22 | $9.22 | $9.22 | $8.24 | 0 |
| 2020-01-24 | $9.22 | $9.22 | $9.22 | $9.22 | $8.24 | 0 |
| 2020-01-23 | $9.70 | $9.74 | $9.10 | $9.22 | $8.24 | 20,931,960 |
| 2020-01-22 | $9.65 | $9.81 | $9.38 | $9.76 | $8.73 | 14,404,140 |
| 2020-01-21 | $9.81 | $9.81 | $9.68 | $9.70 | $8.67 | 10,315,070 |
| 2020-01-20 | $9.62 | $9.88 | $9.55 | $9.85 | $8.81 | 17,470,790 |
| 2020-01-17 | $9.93 | $9.94 | $9.61 | $9.61 | $8.59 | 18,680,520 |
| 2020-01-16 | $9.77 | $9.96 | $9.73 | $9.84 | $8.80 | 20,816,200 |
| 2020-01-15 | $9.95 | $10.02 | $9.63 | $9.73 | $8.70 | 26,263,490 |
| 2020-01-14 | $9.71 | $9.85 | $9.60 | $9.68 | $8.65 | 21,594,350 |
| 2020-01-13 | $9.47 | $9.72 | $9.40 | $9.70 | $8.67 | 25,679,430 |
| 2020-01-10 | $9.36 | $9.50 | $9.31 | $9.48 | $8.48 | 17,825,300 |
| 2020-01-09 | $9.32 | $9.37 | $9.29 | $9.34 | $8.35 | 12,592,890 |
| 2020-01-08 | $9.45 | $9.46 | $9.12 | $9.22 | $8.24 | 22,312,530 |
| 2020-01-07 | $9.50 | $9.58 | $9.38 | $9.52 | $8.51 | 17,244,500 |
| 2020-01-06 | $9.32 | $9.67 | $9.29 | $9.54 | $8.53 | 26,152,580 |
| 2020-01-03 | $9.40 | $9.45 | $9.31 | $9.36 | $8.37 | 13,216,750 |
| 2020-01-02 | $9.33 | $9.49 | $9.32 | $9.39 | $8.40 | 18,808,710 |
| 2020-01-01 | $9.31 | $9.31 | $9.31 | $9.31 | $8.32 | 0 |
| 2019-12-31 | $9.21 | $9.34 | $9.13 | $9.31 | $8.32 | 15,489,180 |
| 2019-12-30 | $9.04 | $9.26 | $9.02 | $9.22 | $8.24 | 14,661,800 |
| 2019-12-27 | $9.42 | $9.42 | $9.08 | $9.10 | $8.14 | 26,821,180 |
| 2019-12-26 | $9.34 | $9.42 | $9.23 | $9.42 | $8.42 | 21,732,860 |
| 2019-12-25 | $9.41 | $9.46 | $9.28 | $9.38 | $8.39 | 22,233,740 |
| 2019-12-24 | $9.26 | $9.50 | $9.14 | $9.50 | $8.49 | 31,295,760 |
| 2019-12-23 | $9.13 | $9.44 | $9.08 | $9.11 | $8.15 | 25,520,000 |
| 2019-12-20 | $9.29 | $9.33 | $9.09 | $9.09 | $8.13 | 17,071,710 |
| 2019-12-19 | $9.23 | $9.38 | $9.17 | $9.28 | $8.30 | 18,308,550 |
| 2019-12-18 | $9.19 | $9.34 | $9.15 | $9.20 | $8.23 | 20,648,590 |
| 2019-12-17 | $9.15 | $9.29 | $9.05 | $9.20 | $8.23 | 29,292,310 |
| 2019-12-16 | $8.81 | $9.17 | $8.77 | $9.10 | $8.14 | 28,504,640 |
| 2019-12-13 | $8.68 | $8.78 | $8.67 | $8.78 | $7.85 | 10,299,220 |
| 2019-12-12 | $8.65 | $8.73 | $8.61 | $8.63 | $7.72 | 9,944,350 |
| 2019-12-11 | $8.83 | $8.85 | $8.66 | $8.68 | $7.76 | 12,741,860 |
| 2019-12-10 | $8.87 | $8.91 | $8.78 | $8.86 | $7.92 | 14,231,940 |
| 2019-12-09 | $8.71 | $8.90 | $8.68 | $8.90 | $7.96 | 20,436,010 |
| 2019-12-06 | $8.81 | $8.82 | $8.63 | $8.73 | $7.81 | 14,001,280 |
| 2019-12-05 | $8.79 | $8.84 | $8.74 | $8.82 | $7.89 | 13,801,740 |
| 2019-12-04 | $8.75 | $8.84 | $8.73 | $8.78 | $7.85 | 12,281,940 |
| 2019-12-03 | $8.61 | $8.88 | $8.54 | $8.85 | $7.91 | 22,661,680 |
| 2019-12-02 | $8.66 | $8.81 | $8.58 | $8.66 | $7.74 | 13,576,290 |
| 2019-11-29 | $8.47 | $8.67 | $8.44 | $8.65 | $7.73 | 12,156,000 |
| 2019-11-28 | $8.49 | $8.63 | $8.41 | $8.48 | $7.58 | 9,697,680 |
| 2019-11-27 | $8.39 | $8.55 | $8.36 | $8.50 | $7.60 | 9,034,500 |
| 2019-11-26 | $8.46 | $8.48 | $8.34 | $8.39 | $7.50 | 5,765,510 |
| 2019-11-25 | $8.44 | $8.54 | $8.30 | $8.46 | $7.56 | 8,500,130 |
| 2019-11-22 | $8.58 | $8.73 | $8.38 | $8.44 | $7.55 | 12,688,630 |
| 2019-11-21 | $8.55 | $8.66 | $8.50 | $8.58 | $7.67 | 8,448,200 |
| 2019-11-20 | $8.66 | $8.66 | $8.53 | $8.59 | $7.68 | 9,889,310 |
| 2019-11-19 | $8.32 | $8.66 | $8.29 | $8.64 | $7.73 | 15,156,420 |
| 2019-11-18 | $8.23 | $8.36 | $8.23 | $8.31 | $7.43 | 6,168,930 |
| 2019-11-15 | $8.49 | $8.49 | $8.25 | $8.25 | $7.38 | 9,515,670 |
| 2019-11-14 | $8.30 | $8.53 | $8.28 | $8.50 | $7.60 | 11,392,360 |
| 2019-11-13 | $8.38 | $8.45 | $8.23 | $8.30 | $7.42 | 9,776,040 |
| 2019-11-12 | $8.40 | $8.45 | $8.20 | $8.43 | $7.54 | 9,630,420 |
| 2019-11-11 | $8.42 | $8.62 | $8.32 | $8.38 | $7.49 | 13,848,030 |
| 2019-11-08 | $8.68 | $8.73 | $8.46 | $8.46 | $7.56 | 13,871,020 |
| 2019-11-07 | $8.58 | $8.73 | $8.58 | $8.66 | $7.74 | 13,116,170 |
| 2019-11-06 | $8.78 | $8.85 | $8.54 | $8.64 | $7.73 | 20,576,220 |
| 2019-11-05 | $8.89 | $8.95 | $8.68 | $8.82 | $7.89 | 20,511,300 |
| 2019-11-04 | $8.89 | $8.95 | $8.74 | $8.90 | $7.96 | 28,550,900 |
| 2019-11-01 | $8.36 | $8.97 | $8.30 | $8.89 | $7.95 | 46,051,720 |
| 2019-10-31 | $8.35 | $8.59 | $8.30 | $8.41 | $7.52 | 29,466,760 |
| 2019-10-30 | $8.24 | $8.50 | $8.12 | $8.16 | $7.30 | 15,003,770 |
| 2019-10-29 | $8.29 | $8.70 | $8.15 | $8.31 | $7.43 | 25,993,000 |
| 2019-10-28 | $8.08 | $8.34 | $8.01 | $8.33 | $7.45 | 13,972,540 |
| 2019-10-25 | $7.90 | $8.02 | $7.81 | $8.01 | $7.16 | 5,028,910 |
| 2019-10-24 | $8.00 | $8.00 | $7.85 | $7.90 | $7.06 | 7,256,610 |
| 2019-10-23 | $7.88 | $8.16 | $7.87 | $8.02 | $7.17 | 11,723,460 |
| 2019-10-22 | $7.85 | $7.89 | $7.77 | $7.86 | $7.03 | 3,512,700 |
| 2019-10-21 | $7.85 | $7.91 | $7.70 | $7.85 | $7.02 | 4,004,210 |
| 2019-10-18 | $8.03 | $8.03 | $7.80 | $7.82 | $6.99 | 4,454,800 |
| 2019-10-17 | $7.98 | $8.05 | $7.94 | $7.97 | $7.13 | 2,651,820 |
| 2019-10-16 | $8.04 | $8.08 | $7.97 | $7.98 | $7.13 | 3,907,230 |
| 2019-10-15 | $8.11 | $8.12 | $7.99 | $8.04 | $7.19 | 4,377,510 |
| 2019-10-14 | $8.00 | $8.16 | $8.00 | $8.13 | $7.27 | 7,230,580 |
| 2019-10-11 | $7.92 | $8.02 | $7.88 | $7.96 | $7.12 | 6,002,030 |
| 2019-10-10 | $7.85 | $7.92 | $7.84 | $7.92 | $7.08 | 4,909,120 |
| 2019-10-09 | $7.73 | $7.83 | $7.69 | $7.82 | $6.99 | 4,297,080 |
| 2019-10-08 | $7.92 | $7.92 | $7.70 | $7.82 | $6.99 | 6,174,060 |
| 2019-10-07 | $7.86 | $7.86 | $7.86 | $7.86 | $7.03 | 0 |
| 2019-10-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.03 | 0 |
| 2019-10-03 | $7.86 | $7.86 | $7.86 | $7.86 | $7.03 | 0 |
| 2019-10-02 | $7.86 | $7.86 | $7.86 | $7.86 | $7.03 | 0 |
| 2019-10-01 | $7.86 | $7.86 | $7.86 | $7.86 | $7.03 | 0 |
| 2019-09-30 | $7.86 | $8.28 | $7.82 | $7.86 | $7.03 | 7,564,840 |
| 2019-09-27 | $7.79 | $7.91 | $7.79 | $7.85 | $7.02 | 3,801,810 |
| 2019-09-26 | $8.10 | $8.14 | $7.78 | $7.80 | $6.97 | 8,209,960 |
| 2019-09-25 | $8.24 | $8.24 | $8.03 | $8.05 | $7.20 | 8,298,840 |
| 2019-09-24 | $8.26 | $8.33 | $8.19 | $8.23 | $7.36 | 6,780,200 |
| 2019-09-23 | $8.40 | $8.42 | $8.18 | $8.26 | $7.39 | 6,838,620 |
| 2019-09-20 | $8.50 | $8.53 | $8.38 | $8.42 | $7.53 | 5,747,020 |
| 2019-09-19 | $8.46 | $8.48 | $8.37 | $8.47 | $7.57 | 6,333,700 |
| 2019-09-18 | $8.40 | $8.51 | $8.35 | $8.37 | $7.48 | 7,755,780 |
| 2019-09-17 | $8.62 | $8.65 | $8.28 | $8.38 | $7.49 | 11,838,900 |
| 2019-09-16 | $8.63 | $8.77 | $8.63 | $8.65 | $7.73 | 12,945,320 |
| 2019-09-13 | $8.57 | $8.57 | $8.57 | $8.57 | $7.66 | 0 |
| 2019-09-12 | $8.59 | $8.63 | $8.48 | $8.57 | $7.66 | 9,527,370 |
| 2019-09-11 | $8.62 | $8.72 | $8.56 | $8.61 | $7.70 | 12,338,680 |
| 2019-09-10 | $8.70 | $8.76 | $8.51 | $8.60 | $7.69 | 11,580,310 |
| 2019-09-09 | $8.43 | $8.62 | $8.43 | $8.61 | $7.70 | 13,445,280 |
| 2019-09-06 | $8.37 | $8.46 | $8.34 | $8.38 | $7.49 | 8,411,370 |
| 2019-09-05 | $8.31 | $8.50 | $8.28 | $8.36 | $7.47 | 15,804,830 |
| 2019-09-04 | $8.17 | $8.33 | $8.17 | $8.29 | $7.41 | 11,525,680 |
| 2019-09-03 | $8.24 | $8.35 | $8.13 | $8.20 | $7.33 | 13,393,070 |
| 2019-09-02 | $7.79 | $8.25 | $7.78 | $8.19 | $7.32 | 14,085,970 |
| 2019-08-30 | $8.11 | $8.16 | $7.90 | $7.90 | $7.06 | 8,733,990 |
| 2019-08-29 | $8.06 | $8.15 | $8.00 | $8.09 | $7.23 | 7,319,940 |
| 2019-08-28 | $8.11 | $8.11 | $7.97 | $8.03 | $7.18 | 8,240,470 |
| 2019-08-27 | $7.90 | $8.19 | $7.90 | $8.13 | $7.27 | 15,043,670 |
| 2019-08-26 | $7.64 | $7.95 | $7.61 | $7.92 | $7.08 | 11,863,230 |
| 2019-08-23 | $7.82 | $7.88 | $7.74 | $7.80 | $6.97 | 5,293,000 |
| 2019-08-22 | $7.87 | $7.91 | $7.77 | $7.84 | $7.01 | 5,905,640 |
| 2019-08-21 | $7.74 | $8.00 | $7.70 | $7.90 | $7.06 | 11,745,990 |
| 2019-08-20 | $7.88 | $7.97 | $7.73 | $7.78 | $6.96 | 12,188,740 |
| 2019-08-19 | $7.52 | $7.77 | $7.52 | $7.77 | $6.95 | 9,907,160 |
| 2019-08-16 | $7.46 | $7.53 | $7.41 | $7.47 | $6.68 | 5,499,050 |
| 2019-08-15 | $7.27 | $7.44 | $7.17 | $7.41 | $6.63 | 5,213,910 |
| 2019-08-14 | $7.51 | $7.55 | $7.39 | $7.41 | $6.63 | 5,037,500 |
| 2019-08-13 | $7.42 | $7.43 | $7.35 | $7.38 | $6.60 | 3,266,480 |
| 2019-08-12 | $7.34 | $7.47 | $7.33 | $7.46 | $6.67 | 3,981,430 |
| 2019-08-09 | $7.62 | $7.63 | $7.31 | $7.32 | $6.54 | 6,065,910 |
| 2019-08-08 | $7.55 | $7.63 | $7.51 | $7.56 | $6.76 | 3,563,170 |
| 2019-08-07 | $7.65 | $7.72 | $7.49 | $7.52 | $6.72 | 4,321,500 |
| 2019-08-06 | $7.89 | $7.89 | $7.45 | $7.73 | $6.78 | 10,406,290 |
| 2019-08-05 | $8.15 | $8.18 | $8.01 | $8.05 | $7.06 | 5,738,100 |
| 2019-08-02 | $8.21 | $8.26 | $8.09 | $8.15 | $7.14 | 7,837,770 |
| 2019-08-01 | $8.32 | $8.41 | $8.28 | $8.34 | $7.31 | 5,176,390 |
| 2019-07-31 | $8.38 | $8.42 | $8.33 | $8.36 | $7.33 | 4,649,030 |
| 2019-07-30 | $8.34 | $8.44 | $8.33 | $8.38 | $7.35 | 5,809,930 |
| 2019-07-29 | $8.37 | $8.42 | $8.31 | $8.34 | $7.31 | 3,482,040 |
| 2019-07-26 | $8.38 | $8.40 | $8.32 | $8.36 | $7.33 | 4,956,010 |
| 2019-07-25 | $8.36 | $8.49 | $8.35 | $8.41 | $7.37 | 5,511,750 |
| 2019-07-24 | $8.27 | $8.43 | $8.27 | $8.37 | $7.34 | 6,199,020 |
| 2019-07-23 | $8.16 | $8.26 | $8.14 | $8.26 | $7.24 | 4,433,380 |
| 2019-07-22 | $8.49 | $8.50 | $8.16 | $8.16 | $7.15 | 9,440,450 |
| 2019-07-19 | $8.49 | $8.64 | $8.47 | $8.49 | $7.44 | 7,160,090 |
| 2019-07-18 | $8.58 | $8.58 | $8.41 | $8.42 | $7.38 | 6,502,260 |
| 2019-07-17 | $8.54 | $8.70 | $8.52 | $8.60 | $7.54 | 8,463,150 |
| 2019-07-16 | $8.61 | $8.62 | $8.51 | $8.55 | $7.50 | 4,786,750 |
| 2019-07-15 | $8.47 | $8.61 | $8.33 | $8.57 | $7.51 | 6,726,710 |
| 2019-07-12 | $8.43 | $8.55 | $8.39 | $8.47 | $7.42 | 6,181,880 |
| 2019-07-11 | $8.50 | $8.57 | $8.36 | $8.42 | $7.38 | 7,209,530 |
| 2019-07-10 | $8.66 | $8.67 | $8.41 | $8.46 | $7.42 | 7,975,410 |
| 2019-07-09 | $8.53 | $8.67 | $8.53 | $8.62 | $7.56 | 6,829,150 |
| 2019-07-08 | $9.00 | $9.01 | $8.60 | $8.60 | $7.54 | 13,136,300 |
| 2019-07-05 | $9.10 | $9.12 | $8.95 | $9.05 | $7.93 | 7,855,670 |
| 2019-07-04 | $9.07 | $9.22 | $9.00 | $9.08 | $7.96 | 12,387,130 |
| 2019-07-03 | $9.20 | $9.22 | $8.95 | $9.02 | $7.91 | 13,909,350 |
| 2019-07-02 | $9.27 | $9.30 | $9.15 | $9.19 | $8.06 | 21,400,510 |
| 2019-07-01 | $9.11 | $9.37 | $9.06 | $9.31 | $8.16 | 30,980,410 |
| 2019-06-28 | $9.10 | $9.14 | $8.85 | $8.87 | $7.78 | 15,363,800 |
| 2019-06-27 | $9.13 | $9.24 | $9.08 | $9.14 | $8.01 | 13,281,220 |
| 2019-06-26 | $9.13 | $9.18 | $9.04 | $9.12 | $7.99 | 11,979,330 |
| 2019-06-25 | $9.23 | $9.28 | $9.00 | $9.22 | $8.08 | 19,923,830 |
| 2019-06-24 | $9.36 | $9.38 | $9.15 | $9.26 | $8.12 | 21,620,960 |
| 2019-06-21 | $9.15 | $9.45 | $9.00 | $9.36 | $8.21 | 40,628,330 |
| 2019-06-20 | $8.76 | $9.06 | $8.70 | $9.05 | $7.93 | 23,517,840 |
| 2019-06-19 | $8.72 | $8.89 | $8.70 | $8.77 | $7.69 | 14,410,340 |
| 2019-06-18 | $8.65 | $8.65 | $8.50 | $8.54 | $7.49 | 5,938,490 |
| 2019-06-17 | $8.63 | $8.71 | $8.48 | $8.62 | $7.56 | 6,552,840 |
| 2019-06-14 | $8.93 | $8.95 | $8.61 | $8.63 | $7.57 | 14,323,100 |
| 2019-06-13 | $8.76 | $9.06 | $8.71 | $8.98 | $7.87 | 22,886,480 |
| 2019-06-12 | $8.72 | $8.95 | $8.70 | $8.75 | $7.67 | 13,798,060 |
| 2019-06-11 | $8.40 | $8.75 | $8.40 | $8.75 | $7.67 | 14,744,140 |
| 2019-06-10 | $8.31 | $8.44 | $8.31 | $8.38 | $7.35 | 6,344,040 |
| 2019-06-07 | $8.31 | $8.31 | $8.31 | $8.31 | $7.28 | 0 |
| 2019-06-06 | $8.60 | $8.61 | $8.26 | $8.31 | $7.28 | 11,174,470 |
| 2019-06-05 | $8.67 | $8.70 | $8.52 | $8.56 | $7.50 | 7,925,370 |
| 2019-06-04 | $8.83 | $8.87 | $8.50 | $8.55 | $7.50 | 13,634,090 |
| 2019-06-03 | $8.88 | $8.99 | $8.80 | $8.86 | $7.77 | 13,010,080 |
| 2019-05-31 | $8.97 | $9.03 | $8.83 | $8.86 | $7.77 | 13,104,810 |
| 2019-05-30 | $8.95 | $9.09 | $8.85 | $9.00 | $7.89 | 15,442,370 |
| 2019-05-29 | $8.99 | $9.20 | $8.92 | $9.06 | $7.94 | 19,432,600 |
| 2019-05-28 | $8.95 | $9.32 | $8.92 | $8.99 | $7.88 | 30,944,730 |
| 2019-05-27 | $8.70 | $8.95 | $8.65 | $8.93 | $7.83 | 15,008,280 |
| 2019-05-24 | $8.70 | $8.88 | $8.47 | $8.65 | $7.58 | 13,970,700 |
| 2019-05-23 | $8.77 | $9.01 | $8.68 | $8.76 | $7.68 | 16,456,380 |
| 2019-05-22 | $8.97 | $9.10 | $8.76 | $8.87 | $7.78 | 21,993,610 |
| 2019-05-21 | $8.59 | $9.05 | $8.56 | $9.04 | $7.92 | 28,164,410 |
| 2019-05-20 | $8.68 | $8.75 | $8.29 | $8.56 | $7.50 | 13,538,290 |
| 2019-05-17 | $9.08 | $9.12 | $8.67 | $8.70 | $7.63 | 23,638,940 |
| 2019-05-16 | $8.97 | $9.23 | $8.90 | $9.16 | $8.03 | 22,978,560 |
| 2019-05-15 | $8.91 | $9.09 | $8.88 | $9.03 | $7.92 | 21,775,890 |
| 2019-05-14 | $8.60 | $9.05 | $8.58 | $8.83 | $7.74 | 24,881,770 |
| 2019-05-13 | $8.65 | $8.76 | $8.58 | $8.71 | $7.64 | 16,442,830 |
| 2019-05-10 | $8.54 | $8.87 | $8.26 | $8.79 | $7.71 | 25,617,100 |
| 2019-05-09 | $8.50 | $8.66 | $8.41 | $8.42 | $7.38 | 13,111,050 |
| 2019-05-08 | $8.40 | $8.80 | $8.22 | $8.60 | $7.54 | 19,545,400 |
| 2019-05-07 | $8.65 | $8.82 | $8.41 | $8.64 | $7.57 | 22,580,400 |
| 2019-05-06 | $9.00 | $9.15 | $8.54 | $8.54 | $7.49 | 31,894,120 |
| 2019-05-03 | $9.49 | $9.49 | $9.49 | $9.49 | $8.32 | 0 |
| 2019-05-02 | $9.49 | $9.49 | $9.49 | $9.49 | $8.32 | 0 |
| 2019-05-01 | $9.49 | $9.49 | $9.49 | $9.49 | $8.32 | 0 |
| 2019-04-30 | $9.25 | $9.68 | $9.23 | $9.49 | $8.32 | 19,829,800 |
| 2019-04-29 | $10.00 | $10.14 | $9.38 | $9.44 | $8.28 | 29,919,860 |
| 2019-04-26 | $10.18 | $10.37 | $9.99 | $9.99 | $8.76 | 25,279,370 |
| 2019-04-25 | $11.27 | $11.27 | $10.22 | $10.28 | $9.01 | 55,327,890 |
| 2019-04-24 | $11.15 | $11.45 | $10.95 | $11.35 | $9.95 | 38,203,790 |
| 2019-04-23 | $11.44 | $11.44 | $10.91 | $11.11 | $9.74 | 49,772,750 |
| 2019-04-22 | $11.35 | $12.00 | $11.17 | $11.62 | $10.19 | 69,622,290 |
| 2019-04-19 | $11.38 | $11.53 | $11.00 | $11.29 | $9.90 | 50,695,760 |
| 2019-04-18 | $11.69 | $11.77 | $11.33 | $11.44 | $10.03 | 72,249,210 |
| 2019-04-17 | $11.59 | $12.35 | $11.45 | $11.85 | $10.39 | 125,435,740 |
| 2019-04-16 | $10.41 | $11.41 | $10.27 | $11.41 | $10.00 | 95,610,300 |
| 2019-04-15 | $10.63 | $10.69 | $10.36 | $10.37 | $9.09 | 29,936,560 |
| 2019-04-12 | $10.21 | $10.65 | $10.21 | $10.55 | $9.25 | 31,833,830 |
| 2019-04-11 | $10.75 | $10.88 | $10.22 | $10.25 | $8.99 | 38,485,630 |
| 2019-04-10 | $11.04 | $11.09 | $10.72 | $10.82 | $9.49 | 44,659,300 |
| 2019-04-09 | $10.76 | $11.38 | $10.61 | $11.28 | $9.89 | 69,643,500 |
| 2019-04-08 | $11.20 | $11.20 | $10.53 | $10.87 | $9.53 | 62,127,150 |
| 2019-04-05 | $11.22 | $11.22 | $11.22 | $11.22 | $9.84 | 0 |
| 2019-04-04 | $10.56 | $11.30 | $10.39 | $11.22 | $9.84 | 92,434,590 |
| 2019-04-03 | $10.47 | $10.67 | $10.26 | $10.55 | $9.25 | 48,101,790 |
| 2019-04-02 | $10.40 | $10.89 | $10.26 | $10.49 | $9.20 | 74,325,080 |
| 2019-04-01 | $10.13 | $10.66 | $10.06 | $10.41 | $9.13 | 58,405,450 |
| 2019-03-29 | $9.78 | $9.95 | $9.45 | $9.94 | $8.71 | 37,882,120 |
| 2019-03-28 | $10.08 | $10.15 | $9.61 | $9.71 | $8.51 | 47,953,250 |
| 2019-03-27 | $10.43 | $10.50 | $10.04 | $10.30 | $9.03 | 46,689,300 |
| 2019-03-26 | $10.24 | $10.60 | $10.00 | $10.04 | $8.80 | 51,704,000 |
| 2019-03-25 | $10.32 | $10.55 | $10.13 | $10.19 | $8.93 | 56,929,110 |
| 2019-03-22 | $10.86 | $11.11 | $10.41 | $10.74 | $9.41 | 89,652,190 |
| 2019-03-21 | $10.69 | $11.55 | $10.53 | $10.92 | $9.57 | 115,152,620 |
| 2019-03-20 | $10.47 | $11.24 | $10.32 | $10.50 | $9.20 | 103,764,580 |
| 2019-03-19 | $9.78 | $10.97 | $9.70 | $10.73 | $9.41 | 126,981,650 |
| 2019-03-18 | $10.71 | $10.71 | $9.97 | $10.20 | $8.94 | 142,600,970 |
| 2019-03-15 | $8.91 | $9.74 | $8.91 | $9.74 | $8.54 | 35,663,610 |
| 2019-03-14 | $9.47 | $9.47 | $8.63 | $8.85 | $7.76 | 53,833,400 |
| 2019-03-13 | $9.20 | $9.95 | $9.18 | $9.47 | $8.30 | 77,304,680 |
| 2019-03-12 | $8.90 | $9.58 | $8.83 | $9.25 | $8.11 | 72,774,920 |
| 2019-03-11 | $8.42 | $8.89 | $8.42 | $8.89 | $7.79 | 47,055,270 |
| 2019-03-08 | $8.60 | $8.72 | $8.21 | $8.23 | $7.21 | 36,466,810 |
| 2019-03-07 | $8.69 | $8.94 | $8.66 | $8.80 | $7.71 | 37,368,960 |
| 2019-03-06 | $8.78 | $8.84 | $8.55 | $8.75 | $7.67 | 38,405,700 |
| 2019-03-05 | $8.48 | $8.85 | $8.41 | $8.79 | $7.71 | 41,190,160 |
| 2019-03-04 | $8.40 | $8.66 | $8.38 | $8.46 | $7.42 | 31,027,080 |
| 2019-03-01 | $8.31 | $8.42 | $8.22 | $8.34 | $7.31 | 17,323,530 |
| 2019-02-28 | $8.50 | $8.54 | $8.21 | $8.29 | $7.27 | 26,217,860 |
| 2019-02-27 | $8.52 | $8.76 | $8.33 | $8.55 | $7.50 | 35,100,830 |
| 2019-02-26 | $8.50 | $9.03 | $8.36 | $8.51 | $7.46 | 50,886,930 |
| 2019-02-25 | $8.35 | $8.72 | $8.22 | $8.64 | $7.57 | 47,026,980 |
| 2019-02-22 | $7.98 | $8.25 | $7.95 | $8.21 | $7.20 | 31,880,740 |
| 2019-02-21 | $8.00 | $8.23 | $7.94 | $8.03 | $7.04 | 29,474,750 |
| 2019-02-20 | $8.08 | $8.17 | $7.92 | $8.01 | $7.02 | 25,730,780 |
| 2019-02-19 | $7.93 | $8.28 | $7.79 | $8.19 | $7.18 | 45,535,740 |
| 2019-02-18 | $7.65 | $7.88 | $7.65 | $7.85 | $6.88 | 23,440,340 |
| 2019-02-15 | $7.62 | $7.74 | $7.58 | $7.59 | $6.65 | 14,849,950 |
| 2019-02-14 | $7.59 | $7.86 | $7.56 | $7.67 | $6.72 | 20,192,970 |
| 2019-02-13 | $7.51 | $7.63 | $7.45 | $7.61 | $6.67 | 16,213,970 |
| 2019-02-12 | $7.40 | $7.52 | $7.38 | $7.49 | $6.57 | 10,512,430 |
| 2019-02-11 | $7.24 | $7.43 | $7.21 | $7.39 | $6.48 | 8,994,410 |
| 2019-02-08 | $7.24 | $7.24 | $7.24 | $7.24 | $6.35 | 0 |
| 2019-02-07 | $7.24 | $7.24 | $7.24 | $7.24 | $6.35 | 0 |
| 2019-02-06 | $7.24 | $7.24 | $7.24 | $7.24 | $6.35 | 0 |
| 2019-02-05 | $7.24 | $7.24 | $7.24 | $7.24 | $6.35 | 0 |
| 2019-02-04 | $7.24 | $7.24 | $7.24 | $7.24 | $6.35 | 0 |
| 2019-02-01 | $7.11 | $7.26 | $7.08 | $7.24 | $6.35 | 6,810,810 |
| 2019-01-31 | $7.14 | $7.20 | $6.98 | $7.03 | $6.16 | 8,581,530 |
| 2019-01-30 | $7.12 | $7.26 | $7.08 | $7.09 | $6.22 | 8,550,400 |
| 2019-01-29 | $7.56 | $7.58 | $6.98 | $7.23 | $6.34 | 20,364,200 |
| 2019-01-28 | $7.68 | $7.75 | $7.57 | $7.59 | $6.65 | 15,052,180 |
| 2019-01-25 | $7.77 | $7.95 | $7.67 | $7.68 | $6.73 | 25,307,910 |
| 2019-01-24 | $7.70 | $7.73 | $7.56 | $7.65 | $6.71 | 17,955,730 |
| 2019-01-23 | $7.60 | $7.90 | $7.60 | $7.78 | $6.82 | 27,901,670 |
| 2019-01-22 | $7.57 | $7.65 | $7.50 | $7.52 | $6.59 | 10,029,520 |
| 2019-01-21 | $7.65 | $7.69 | $7.52 | $7.59 | $6.65 | 12,888,800 |
| 2019-01-18 | $7.79 | $7.85 | $7.55 | $7.62 | $6.68 | 22,919,760 |
| 2019-01-17 | $7.73 | $8.03 | $7.63 | $7.88 | $6.91 | 31,758,700 |
| 2019-01-16 | $7.81 | $7.99 | $7.71 | $7.73 | $6.78 | 27,054,970 |
| 2019-01-15 | $7.75 | $7.86 | $7.67 | $7.85 | $6.88 | 22,174,680 |
| 2019-01-14 | $7.71 | $8.16 | $7.63 | $7.89 | $6.92 | 37,982,730 |
| 2019-01-11 | $7.37 | $7.83 | $7.32 | $7.75 | $6.79 | 35,808,450 |
| 2019-01-10 | $7.45 | $7.51 | $7.32 | $7.37 | $6.46 | 14,956,460 |
| 2019-01-09 | $7.43 | $7.63 | $7.37 | $7.44 | $6.52 | 18,601,280 |
| 2019-01-08 | $7.35 | $7.48 | $7.34 | $7.43 | $6.51 | 12,888,050 |
| 2019-01-07 | $7.26 | $7.45 | $7.26 | $7.38 | $6.47 | 14,617,300 |
| 2019-01-04 | $7.00 | $7.29 | $6.95 | $7.26 | $6.36 | 12,003,560 |
| 2019-01-03 | $7.20 | $7.31 | $7.01 | $7.09 | $6.22 | 11,652,730 |
| 2019-01-02 | $7.32 | $7.37 | $7.18 | $7.22 | $6.33 | 8,690,480 |
| 2019-01-01 | $7.15 | $7.15 | $7.15 | $7.15 | $6.27 | 0 |
| 2018-12-31 | $7.15 | $7.15 | $7.15 | $7.15 | $6.27 | 0 |
| 2018-12-28 | $7.13 | $7.26 | $7.11 | $7.15 | $6.27 | 9,884,930 |
| 2018-12-27 | $7.50 | $7.52 | $7.09 | $7.12 | $6.24 | 17,965,240 |
| 2018-12-26 | $7.24 | $7.58 | $7.13 | $7.45 | $6.53 | 20,431,830 |
| 2018-12-25 | $7.22 | $7.32 | $6.99 | $7.24 | $6.35 | 14,069,740 |
| 2018-12-24 | $7.22 | $7.34 | $7.22 | $7.31 | $6.41 | 8,556,130 |
| 2018-12-21 | $7.40 | $7.50 | $7.20 | $7.26 | $6.36 | 15,387,480 |
| 2018-12-20 | $7.42 | $7.63 | $7.38 | $7.54 | $6.61 | 17,549,260 |
| 2018-12-19 | $7.56 | $7.59 | $7.42 | $7.42 | $6.50 | 14,056,200 |
| 2018-12-18 | $7.71 | $7.72 | $7.42 | $7.59 | $6.65 | 26,603,740 |
| 2018-12-17 | $7.16 | $7.86 | $7.11 | $7.73 | $6.78 | 37,804,780 |
| 2018-12-14 | $7.42 | $7.60 | $7.20 | $7.21 | $6.32 | 15,749,700 |
| 2018-12-13 | $7.43 | $7.55 | $7.32 | $7.43 | $6.51 | 17,471,100 |
| 2018-12-12 | $7.18 | $7.58 | $7.13 | $7.50 | $6.57 | 28,247,130 |
| 2018-12-11 | $7.09 | $7.18 | $7.07 | $7.15 | $6.27 | 6,437,350 |
| 2018-12-10 | $7.09 | $7.14 | $7.00 | $7.07 | $6.20 | 7,787,640 |
| 2018-12-07 | $7.15 | $7.20 | $7.09 | $7.16 | $6.28 | 8,009,520 |
| 2018-12-06 | $7.23 | $7.31 | $7.08 | $7.10 | $6.22 | 13,129,080 |
| 2018-12-05 | $7.15 | $7.27 | $7.10 | $7.24 | $6.35 | 18,490,620 |
| 2018-12-04 | $7.37 | $7.60 | $7.33 | $7.48 | $6.56 | 18,528,750 |
| 2018-12-03 | $7.48 | $7.57 | $7.37 | $7.37 | $6.46 | 21,795,980 |
| 2018-11-30 | $7.25 | $7.29 | $7.09 | $7.25 | $6.36 | 14,423,160 |
| 2018-11-29 | $7.48 | $7.60 | $7.07 | $7.20 | $6.31 | 20,295,000 |
| 2018-11-28 | $7.57 | $7.58 | $7.15 | $7.45 | $6.53 | 22,375,590 |
| 2018-11-27 | $7.68 | $7.74 | $7.43 | $7.62 | $6.68 | 16,974,900 |
| 2018-11-26 | $7.50 | $7.69 | $7.46 | $7.59 | $6.65 | 19,668,600 |
| 2018-11-23 | $7.97 | $7.97 | $7.38 | $7.47 | $6.55 | 44,424,760 |
| 2018-11-22 | $8.30 | $8.50 | $8.04 | $8.20 | $7.19 | 37,175,400 |
| 2018-11-21 | $8.04 | $8.73 | $8.04 | $8.38 | $7.35 | 46,435,740 |
| 2018-11-20 | $8.50 | $8.68 | $8.09 | $8.11 | $7.11 | 52,147,350 |
| 2018-11-19 | $8.70 | $9.13 | $8.25 | $8.88 | $7.78 | 98,463,290 |
| 2018-11-16 | $7.88 | $8.39 | $7.59 | $8.39 | $7.35 | 70,488,670 |
| 2018-11-15 | $7.33 | $7.75 | $7.21 | $7.63 | $6.69 | 41,132,680 |
| 2018-11-14 | $7.08 | $7.68 | $7.00 | $7.32 | $6.42 | 36,383,310 |
| 2018-11-13 | $6.97 | $7.30 | $6.94 | $7.14 | $6.26 | 24,958,560 |
| 2018-11-12 | $6.89 | $7.20 | $6.85 | $7.12 | $6.24 | 20,527,420 |
| 2018-11-09 | $7.36 | $7.42 | $7.05 | $7.09 | $6.22 | 35,861,610 |
| 2018-11-08 | $6.73 | $7.37 | $6.64 | $7.37 | $6.46 | 30,272,870 |
| 2018-11-07 | $6.90 | $7.04 | $6.65 | $6.70 | $5.87 | 19,831,140 |
| 2018-11-06 | $7.00 | $7.14 | $6.80 | $6.95 | $6.09 | 30,957,950 |
| 2018-11-05 | $6.37 | $6.78 | $6.31 | $6.68 | $5.86 | 18,289,780 |
| 2018-11-02 | $6.25 | $6.41 | $6.25 | $6.37 | $5.58 | 9,298,050 |
| 2018-11-01 | $6.16 | $6.31 | $6.14 | $6.19 | $5.43 | 9,532,180 |
| 2018-10-31 | $6.03 | $6.21 | $6.02 | $6.14 | $5.38 | 5,989,420 |
| 2018-10-30 | $5.98 | $6.07 | $5.80 | $6.05 | $5.30 | 4,294,920 |
| 2018-10-29 | $6.08 | $6.11 | $5.91 | $5.97 | $5.23 | 4,035,910 |
| 2018-10-26 | $6.05 | $6.18 | $6.05 | $6.11 | $5.36 | 4,709,980 |
| 2018-10-25 | $5.85 | $6.02 | $5.80 | $6.00 | $5.26 | 3,609,090 |
| 2018-10-24 | $5.97 | $6.10 | $5.97 | $6.03 | $5.29 | 3,462,100 |
| 2018-10-23 | $6.21 | $6.21 | $5.95 | $6.00 | $5.26 | 5,671,410 |
| 2018-10-22 | $5.87 | $6.26 | $5.85 | $6.17 | $5.41 | 8,768,250 |
| 2018-10-19 | $5.62 | $5.85 | $5.58 | $5.82 | $5.10 | 4,115,410 |
| 2018-10-18 | $5.79 | $5.84 | $5.71 | $5.72 | $5.01 | 4,042,400 |
| 2018-10-17 | $5.80 | $5.88 | $5.70 | $5.83 | $5.11 | 4,622,380 |
| 2018-10-16 | $5.98 | $6.05 | $5.65 | $5.71 | $5.01 | 5,664,930 |
| 2018-10-15 | $6.01 | $6.14 | $5.90 | $5.95 | $5.22 | 3,847,990 |
| 2018-10-12 | $6.27 | $6.30 | $5.80 | $6.01 | $5.27 | 8,029,140 |
| 2018-10-11 | $6.80 | $6.80 | $6.31 | $6.31 | $5.53 | 11,078,210 |
| 2018-10-10 | $7.03 | $7.05 | $6.96 | $7.01 | $6.15 | 2,454,120 |
| 2018-10-09 | $6.99 | $7.04 | $6.96 | $7.01 | $6.15 | 2,143,400 |
| 2018-10-08 | $7.10 | $7.10 | $6.94 | $6.95 | $6.09 | 4,653,830 |
| 2018-10-05 | $7.14 | $7.14 | $7.14 | $7.14 | $6.26 | 0 |
| 2018-10-04 | $7.14 | $7.14 | $7.14 | $7.14 | $6.26 | 0 |
| 2018-10-03 | $7.14 | $7.14 | $7.14 | $7.14 | $6.26 | 0 |
| 2018-10-02 | $7.14 | $7.14 | $7.14 | $7.14 | $6.26 | 0 |
| 2018-10-01 | $7.14 | $7.14 | $7.14 | $7.14 | $6.26 | 0 |
| 2018-09-28 | $7.10 | $7.16 | $7.10 | $7.14 | $6.26 | 2,850,110 |
| 2018-09-27 | $7.24 | $7.26 | $7.08 | $7.08 | $6.21 | 4,219,530 |
| 2018-09-26 | $7.22 | $7.29 | $7.21 | $7.23 | $6.34 | 4,005,480 |
| 2018-09-25 | $7.26 | $7.26 | $7.20 | $7.22 | $6.33 | 3,358,270 |
| 2018-09-24 | $7.30 | $7.30 | $7.30 | $7.30 | $6.40 | 0 |
| 2018-09-21 | $7.25 | $7.31 | $7.21 | $7.30 | $6.40 | 5,154,240 |
| 2018-09-20 | $7.26 | $7.29 | $7.21 | $7.23 | $6.34 | 4,542,020 |
| 2018-09-19 | $7.24 | $7.34 | $7.20 | $7.28 | $6.38 | 6,281,790 |
| 2018-09-18 | $7.01 | $7.24 | $7.01 | $7.23 | $6.34 | 4,875,570 |
| 2018-09-17 | $7.19 | $7.22 | $7.04 | $7.07 | $6.20 | 3,869,770 |
| 2018-09-14 | $7.26 | $7.28 | $7.21 | $7.23 | $6.34 | 2,767,100 |
| 2018-09-13 | $7.27 | $7.28 | $7.16 | $7.24 | $6.35 | 2,901,330 |
| 2018-09-12 | $7.23 | $7.24 | $7.17 | $7.20 | $6.31 | 2,392,220 |
| 2018-09-11 | $7.20 | $7.28 | $7.18 | $7.21 | $6.32 | 2,967,390 |
| 2018-09-10 | $7.32 | $7.37 | $7.17 | $7.20 | $6.31 | 3,595,290 |
| 2018-09-07 | $7.35 | $7.41 | $7.27 | $7.29 | $6.39 | 4,076,940 |
| 2018-09-06 | $7.35 | $7.42 | $7.31 | $7.33 | $6.43 | 2,945,990 |
| 2018-09-05 | $7.46 | $7.52 | $7.35 | $7.35 | $6.44 | 3,357,390 |
| 2018-09-04 | $7.44 | $7.52 | $7.39 | $7.49 | $6.57 | 3,068,830 |
| 2018-09-03 | $7.42 | $7.47 | $7.33 | $7.44 | $6.52 | 4,354,610 |
| 2018-08-31 | $7.53 | $7.57 | $7.45 | $7.48 | $6.56 | 4,153,310 |
| 2018-08-30 | $7.77 | $7.82 | $7.54 | $7.57 | $6.64 | 5,396,000 |
| 2018-08-29 | $7.66 | $7.77 | $7.63 | $7.70 | $6.75 | 6,557,400 |
| 2018-08-28 | $7.68 | $7.72 | $7.62 | $7.68 | $6.73 | 6,278,960 |
| 2018-08-27 | $7.59 | $7.74 | $7.57 | $7.71 | $6.76 | 8,851,800 |
| 2018-08-24 | $7.48 | $7.61 | $7.44 | $7.60 | $6.66 | 5,128,880 |
| 2018-08-23 | $7.43 | $7.52 | $7.43 | $7.48 | $6.56 | 2,793,730 |
| 2018-08-22 | $7.57 | $7.57 | $7.45 | $7.46 | $6.54 | 3,409,800 |
| 2018-08-21 | $7.50 | $7.61 | $7.45 | $7.58 | $6.64 | 4,865,350 |
| 2018-08-20 | $7.41 | $7.48 | $7.35 | $7.47 | $6.55 | 4,344,270 |
| 2018-08-17 | $7.62 | $7.68 | $7.38 | $7.39 | $6.48 | 5,861,690 |
| 2018-08-16 | $7.53 | $7.68 | $7.44 | $7.57 | $6.64 | 5,895,890 |
| 2018-08-15 | $7.77 | $7.90 | $7.63 | $7.65 | $6.71 | 7,936,390 |
| 2018-08-14 | $7.80 | $7.85 | $7.73 | $7.79 | $6.83 | 6,155,700 |
| 2018-08-13 | $7.65 | $7.86 | $7.59 | $7.85 | $6.88 | 8,501,410 |
| 2018-08-10 | $7.73 | $7.81 | $7.68 | $7.75 | $6.79 | 7,017,150 |
| 2018-08-09 | $7.60 | $7.89 | $7.51 | $7.72 | $6.77 | 12,280,010 |
| 2018-08-08 | $7.80 | $7.86 | $7.71 | $7.73 | $6.66 | 8,300,250 |
| 2018-08-07 | $7.60 | $7.83 | $7.54 | $7.81 | $6.73 | 9,222,330 |
| 2018-08-06 | $7.57 | $7.70 | $7.48 | $7.55 | $6.51 | 5,539,950 |
| 2018-08-03 | $7.71 | $7.77 | $7.56 | $7.59 | $6.54 | 6,471,940 |
| 2018-08-02 | $7.94 | $7.95 | $7.46 | $7.72 | $6.66 | 14,553,280 |
| 2018-08-01 | $7.95 | $8.15 | $7.93 | $8.00 | $6.90 | 16,099,620 |
| 2018-07-31 | $7.82 | $8.19 | $7.82 | $7.96 | $6.86 | 14,121,060 |
| 2018-07-30 | $7.86 | $7.96 | $7.80 | $7.86 | $6.78 | 6,217,230 |
| 2018-07-27 | $7.96 | $7.96 | $7.84 | $7.86 | $6.78 | 5,850,240 |
| 2018-07-26 | $7.94 | $8.01 | $7.89 | $7.98 | $6.88 | 9,010,970 |
| 2018-07-25 | $7.96 | $8.18 | $7.92 | $7.94 | $6.85 | 12,275,810 |
| 2018-07-24 | $7.83 | $8.03 | $7.75 | $8.03 | $6.92 | 22,110,010 |
| 2018-07-23 | $7.56 | $7.74 | $7.52 | $7.72 | $6.66 | 9,126,880 |
| 2018-07-20 | $7.53 | $7.65 | $7.33 | $7.61 | $6.56 | 8,575,380 |
| 2018-07-19 | $7.53 | $7.65 | $7.49 | $7.54 | $6.50 | 5,964,050 |
| 2018-07-18 | $7.62 | $7.85 | $7.55 | $7.56 | $6.52 | 12,628,510 |
| 2018-07-17 | $7.58 | $7.60 | $7.45 | $7.59 | $6.54 | 5,599,670 |
| 2018-07-16 | $7.52 | $7.65 | $7.51 | $7.59 | $6.54 | 7,218,740 |
| 2018-07-13 | $7.52 | $7.60 | $7.49 | $7.55 | $6.51 | 7,255,410 |
| 2018-07-12 | $7.34 | $7.57 | $7.31 | $7.54 | $6.50 | 8,919,970 |
| 2018-07-11 | $7.45 | $7.45 | $7.19 | $7.31 | $6.30 | 7,724,430 |
| 2018-07-10 | $7.50 | $7.58 | $7.47 | $7.54 | $6.50 | 7,406,930 |
| 2018-07-09 | $7.35 | $7.50 | $7.35 | $7.48 | $6.45 | 7,160,130 |
| 2018-07-06 | $7.22 | $7.37 | $7.09 | $7.30 | $6.29 | 7,180,720 |
| 2018-07-05 | $7.41 | $7.45 | $7.17 | $7.18 | $6.19 | 5,205,200 |
| 2018-07-04 | $7.50 | $7.52 | $7.37 | $7.41 | $6.39 | 6,438,170 |
| 2018-07-03 | $7.42 | $7.58 | $7.37 | $7.58 | $6.53 | 9,841,980 |
| 2018-07-02 | $7.51 | $7.52 | $7.33 | $7.38 | $6.36 | 6,750,490 |
| 2018-06-29 | $7.29 | $7.59 | $7.29 | $7.53 | $6.49 | 8,629,500 |
| 2018-06-28 | $7.35 | $7.44 | $7.23 | $7.27 | $6.27 | 4,428,040 |
| 2018-06-27 | $7.40 | $7.44 | $7.31 | $7.35 | $6.34 | 5,054,640 |
| 2018-06-26 | $7.19 | $7.46 | $7.11 | $7.42 | $6.40 | 5,715,020 |
| 2018-06-25 | $7.44 | $7.45 | $7.26 | $7.30 | $6.29 | 5,942,490 |
| 2018-06-22 | $7.05 | $7.34 | $7.05 | $7.33 | $6.32 | 6,120,030 |
| 2018-06-21 | $7.34 | $7.42 | $7.14 | $7.22 | $6.22 | 6,673,190 |
| 2018-06-20 | $7.16 | $7.43 | $7.10 | $7.34 | $6.33 | 8,345,010 |
| 2018-06-19 | $7.80 | $7.83 | $7.09 | $7.15 | $6.16 | 14,042,540 |
| 2018-06-18 | $7.88 | $7.88 | $7.88 | $7.88 | $6.79 | 0 |
| 2018-06-15 | $8.08 | $8.13 | $7.81 | $7.88 | $6.79 | 8,722,940 |
| 2018-06-14 | $8.01 | $8.16 | $8.00 | $8.07 | $6.96 | 5,039,710 |
| 2018-06-13 | $8.16 | $8.19 | $8.02 | $8.03 | $6.92 | 5,756,910 |
| 2018-06-12 | $8.18 | $8.24 | $7.96 | $8.22 | $7.09 | 6,970,570 |
| 2018-06-11 | $8.19 | $8.25 | $8.12 | $8.18 | $7.05 | 5,015,880 |
| 2018-06-08 | $8.35 | $8.35 | $8.10 | $8.17 | $7.04 | 10,277,430 |
| 2018-06-07 | $8.60 | $8.61 | $8.35 | $8.37 | $7.22 | 7,570,690 |
| 2018-06-06 | $8.58 | $8.62 | $8.49 | $8.54 | $7.36 | 6,688,770 |
| 2018-06-05 | $8.47 | $8.61 | $8.42 | $8.60 | $7.41 | 7,347,900 |
| 2018-06-04 | $8.45 | $8.52 | $8.41 | $8.43 | $7.27 | 5,998,590 |
| 2018-06-01 | $8.43 | $8.54 | $8.27 | $8.40 | $7.24 | 8,942,940 |
| 2018-05-31 | $8.46 | $8.56 | $8.41 | $8.51 | $7.34 | 8,883,410 |
| 2018-05-30 | $8.81 | $8.82 | $8.35 | $8.36 | $7.21 | 22,566,510 |
| 2018-05-29 | $9.27 | $9.27 | $9.00 | $9.01 | $7.77 | 24,378,030 |
| 2018-05-28 | $9.25 | $9.48 | $9.18 | $9.34 | $8.05 | 32,427,820 |
| 2018-05-25 | $9.15 | $9.25 | $9.10 | $9.19 | $7.92 | 15,736,290 |
| 2018-05-24 | $9.06 | $9.24 | $9.04 | $9.14 | $7.88 | 11,795,950 |
| 2018-05-23 | $9.21 | $9.24 | $9.04 | $9.05 | $7.80 | 15,393,390 |
| 2018-05-22 | $9.18 | $9.35 | $9.07 | $9.28 | $8.00 | 22,873,490 |
| 2018-05-21 | $9.09 | $9.19 | $9.06 | $9.14 | $7.88 | 13,163,550 |
| 2018-05-18 | $8.94 | $9.03 | $8.84 | $9.02 | $7.78 | 11,329,830 |
| 2018-05-17 | $9.04 | $9.08 | $8.90 | $8.92 | $7.69 | 11,761,260 |
| 2018-05-16 | $9.23 | $9.25 | $9.00 | $9.02 | $7.78 | 14,675,610 |
| 2018-05-15 | $9.15 | $9.25 | $9.05 | $9.24 | $7.97 | 12,551,340 |
| 2018-05-14 | $9.26 | $9.26 | $9.11 | $9.16 | $7.90 | 11,396,260 |
| 2018-05-11 | $9.35 | $9.37 | $9.17 | $9.23 | $7.96 | 19,523,460 |
| 2018-05-10 | $9.13 | $9.45 | $9.09 | $9.41 | $8.11 | 34,694,780 |
| 2018-05-09 | $9.18 | $9.25 | $9.04 | $9.13 | $7.87 | 14,026,140 |
| 2018-05-08 | $9.15 | $9.33 | $9.13 | $9.20 | $7.93 | 19,386,370 |
| 2018-05-07 | $9.00 | $9.23 | $9.00 | $9.18 | $7.91 | 20,627,920 |
| 2018-05-04 | $9.08 | $9.08 | $8.94 | $8.95 | $7.72 | 12,815,260 |
| 2018-05-03 | $8.84 | $9.15 | $8.80 | $9.13 | $7.87 | 20,054,940 |
| 2018-05-02 | $8.85 | $8.94 | $8.78 | $8.83 | $7.61 | 11,816,240 |
| 2018-05-01 | $8.70 | $8.70 | $8.70 | $8.70 | $7.50 | 0 |
| 2018-04-30 | $8.70 | $8.70 | $8.70 | $8.70 | $7.50 | 0 |
| 2018-04-27 | $9.00 | $9.06 | $8.65 | $8.70 | $7.50 | 17,713,400 |
| 2018-04-26 | $9.11 | $9.38 | $8.85 | $8.92 | $7.69 | 31,131,560 |
| 2018-04-25 | $8.94 | $9.88 | $8.91 | $9.39 | $8.10 | 52,664,510 |
| 2018-04-24 | $8.83 | $9.08 | $8.72 | $9.04 | $7.79 | 22,542,340 |
| 2018-04-23 | $9.11 | $9.27 | $8.80 | $8.94 | $7.71 | 28,755,290 |
| 2018-04-20 | $8.71 | $8.92 | $8.61 | $8.90 | $7.67 | 23,329,400 |
| 2018-04-19 | $8.47 | $8.97 | $8.47 | $8.75 | $7.54 | 16,806,980 |
| 2018-04-18 | $8.35 | $8.55 | $8.20 | $8.53 | $7.35 | 10,405,380 |
| 2018-04-17 | $8.57 | $8.63 | $8.27 | $8.29 | $7.15 | 9,284,940 |
| 2018-04-16 | $8.65 | $8.68 | $8.40 | $8.53 | $7.35 | 9,793,290 |
| 2018-04-13 | $8.67 | $8.78 | $8.66 | $8.67 | $7.47 | 7,630,120 |
| 2018-04-12 | $8.78 | $8.85 | $8.62 | $8.63 | $7.44 | 10,858,170 |
| 2018-04-11 | $8.86 | $8.93 | $8.78 | $8.82 | $7.60 | 11,790,970 |
| 2018-04-10 | $8.70 | $8.87 | $8.70 | $8.81 | $7.60 | 10,889,900 |
| 2018-04-09 | $8.72 | $8.82 | $8.57 | $8.72 | $7.52 | 11,577,420 |
| 2018-04-06 | $8.83 | $8.83 | $8.83 | $8.83 | $7.61 | 0 |
| 2018-04-05 | $8.83 | $8.83 | $8.83 | $8.83 | $7.61 | 0 |
| 2018-04-04 | $8.96 | $9.08 | $8.75 | $8.83 | $7.61 | 14,541,150 |
| 2018-04-03 | $8.96 | $9.03 | $8.75 | $8.89 | $7.66 | 18,890,110 |
| 2018-04-02 | $8.93 | $9.19 | $8.91 | $9.16 | $7.90 | 28,854,020 |
| 2018-03-30 | $8.85 | $9.39 | $8.85 | $9.06 | $7.81 | 35,573,010 |
| 2018-03-29 | $8.56 | $8.74 | $8.48 | $8.61 | $7.42 | 16,076,410 |
| 2018-03-28 | $8.24 | $8.83 | $8.21 | $8.58 | $7.40 | 23,598,500 |
| 2018-03-27 | $8.19 | $8.47 | $8.19 | $8.36 | $7.21 | 13,388,010 |
| 2018-03-26 | $7.78 | $8.24 | $7.70 | $8.16 | $7.03 | 12,512,870 |
| 2018-03-23 | $8.50 | $8.57 | $7.96 | $7.97 | $6.87 | 23,208,570 |
| 2018-03-22 | $8.82 | $8.93 | $8.76 | $8.84 | $7.62 | 10,053,420 |
| 2018-03-21 | $8.90 | $9.05 | $8.77 | $8.83 | $7.61 | 13,441,070 |
| 2018-03-20 | $8.90 | $9.06 | $8.74 | $8.94 | $7.71 | 14,504,040 |
| 2018-03-19 | $9.02 | $9.08 | $8.90 | $8.99 | $7.75 | 10,310,580 |
| 2018-03-16 | $9.06 | $9.25 | $8.98 | $9.06 | $7.81 | 16,370,240 |
| 2018-03-15 | $8.98 | $9.18 | $8.87 | $9.06 | $7.81 | 14,720,060 |
| 2018-03-14 | $9.12 | $9.20 | $8.96 | $9.00 | $7.76 | 12,328,550 |
| 2018-03-13 | $9.21 | $9.26 | $9.03 | $9.14 | $7.88 | 17,169,080 |
| 2018-03-12 | $9.23 | $9.32 | $9.19 | $9.26 | $7.98 | 20,447,210 |
| 2018-03-09 | $9.24 | $9.40 | $9.13 | $9.23 | $7.96 | 35,290,700 |
| 2018-03-08 | $8.76 | $9.59 | $8.71 | $9.40 | $8.10 | 46,974,140 |
| 2018-03-07 | $8.96 | $8.97 | $8.74 | $8.76 | $7.55 | 14,087,510 |
| 2018-03-06 | $8.75 | $9.10 | $8.73 | $8.94 | $7.71 | 22,954,290 |
| 2018-03-05 | $8.79 | $8.85 | $8.69 | $8.77 | $7.56 | 13,061,470 |
| 2018-03-02 | $8.62 | $9.00 | $8.57 | $8.87 | $7.65 | 21,844,530 |
| 2018-03-01 | $8.56 | $8.73 | $8.52 | $8.71 | $7.51 | 14,028,100 |
| 2018-02-28 | $8.50 | $8.73 | $8.36 | $8.64 | $7.45 | 14,968,130 |
| 2018-02-27 | $8.62 | $8.74 | $8.54 | $8.60 | $7.41 | 13,909,370 |
| 2018-02-26 | $8.48 | $8.76 | $8.38 | $8.71 | $7.51 | 19,277,650 |
| 2018-02-23 | $8.74 | $8.86 | $8.42 | $8.46 | $7.29 | 22,714,460 |
| 2018-02-22 | $8.14 | $8.42 | $8.07 | $8.38 | $7.22 | 15,333,170 |
| 2018-02-21 | $8.04 | $8.04 | $8.04 | $8.04 | $6.93 | 0 |
| 2018-02-20 | $8.04 | $8.04 | $8.04 | $8.04 | $6.93 | 0 |
| 2018-02-19 | $8.04 | $8.04 | $8.04 | $8.04 | $6.93 | 0 |
| 2018-02-16 | $8.04 | $8.04 | $8.04 | $8.04 | $6.93 | 0 |
| 2018-02-15 | $8.04 | $8.04 | $8.04 | $8.04 | $6.93 | 0 |
| 2018-02-14 | $7.96 | $8.06 | $7.60 | $8.04 | $6.93 | 7,979,790 |
| 2018-02-13 | $7.93 | $8.32 | $7.89 | $8.01 | $6.91 | 14,815,610 |
| 2018-02-12 | $7.68 | $7.92 | $7.62 | $7.84 | $6.76 | 8,455,170 |
| 2018-02-09 | $7.63 | $7.80 | $7.43 | $7.56 | $6.52 | 12,352,900 |
| 2018-02-08 | $7.85 | $8.03 | $7.82 | $7.99 | $6.89 | 7,192,480 |
| 2018-02-07 | $8.29 | $8.31 | $7.45 | $7.91 | $6.82 | 16,243,950 |
| 2018-02-06 | $8.80 | $8.83 | $8.06 | $8.06 | $6.95 | 27,409,690 |
| 2018-02-05 | $8.82 | $9.05 | $8.74 | $8.95 | $7.72 | 7,763,630 |
| 2018-02-02 | $8.90 | $9.00 | $8.67 | $8.95 | $7.72 | 9,355,780 |
| 2018-02-01 | $8.97 | $9.15 | $8.76 | $8.85 | $7.63 | 13,101,500 |
| 2018-01-31 | $9.30 | $9.30 | $9.00 | $9.00 | $7.76 | 16,567,040 |
| 2018-01-30 | $9.85 | $9.90 | $9.23 | $9.39 | $8.10 | 24,480,070 |
| 2018-01-29 | $10.16 | $10.17 | $9.74 | $9.83 | $8.47 | 25,726,700 |
| 2018-01-26 | $10.20 | $10.50 | $10.17 | $10.18 | $8.78 | 22,083,370 |
| 2018-01-25 | $10.55 | $10.65 | $10.28 | $10.29 | $8.87 | 27,498,480 |
| 2018-01-24 | $10.30 | $10.63 | $10.16 | $10.56 | $9.10 | 33,764,560 |
| 2018-01-23 | $10.40 | $10.43 | $10.25 | $10.33 | $8.91 | 21,263,910 |
| 2018-01-22 | $10.20 | $10.59 | $10.20 | $10.48 | $9.03 | 31,514,970 |
| 2018-01-19 | $9.99 | $10.49 | $9.88 | $10.28 | $8.86 | 36,736,040 |
| 2018-01-18 | $9.88 | $9.99 | $9.81 | $9.98 | $8.60 | 13,883,210 |
| 2018-01-17 | $10.01 | $10.16 | $9.70 | $9.91 | $8.54 | 20,242,680 |
| 2018-01-16 | $9.92 | $10.09 | $9.88 | $10.08 | $8.69 | 20,221,630 |
| 2018-01-15 | $10.29 | $10.35 | $9.89 | $9.90 | $8.53 | 26,324,880 |
| 2018-01-12 | $10.12 | $10.62 | $10.09 | $10.38 | $8.95 | 40,777,150 |
| 2018-01-11 | $10.06 | $10.27 | $9.91 | $10.18 | $8.78 | 20,635,580 |
| 2018-01-10 | $10.33 | $10.33 | $10.00 | $10.11 | $8.72 | 20,646,390 |
| 2018-01-09 | $10.30 | $10.44 | $10.15 | $10.24 | $8.83 | 22,529,370 |
| 2018-01-08 | $10.21 | $10.45 | $10.06 | $10.37 | $8.94 | 30,887,220 |
| 2018-01-05 | $10.23 | $10.58 | $10.23 | $10.33 | $8.91 | 40,140,480 |
| 2018-01-04 | $10.63 | $10.74 | $10.22 | $10.40 | $8.97 | 69,794,240 |
| 2018-01-03 | $9.77 | $10.64 | $9.77 | $10.64 | $9.17 | 80,351,790 |
| 2018-01-02 | $9.61 | $9.74 | $9.51 | $9.67 | $8.34 | 19,399,980 |
| 2018-01-01 | $9.63 | $9.63 | $9.63 | $9.63 | $8.30 | 0 |
| 2017-12-29 | $9.46 | $9.68 | $9.41 | $9.63 | $8.30 | 22,755,890 |
| 2017-12-28 | $9.28 | $9.47 | $9.28 | $9.45 | $8.15 | 15,730,480 |
| 2017-12-27 | $9.32 | $9.46 | $9.18 | $9.32 | $8.03 | 17,916,020 |
| 2017-12-26 | $9.14 | $9.28 | $9.06 | $9.27 | $7.99 | 13,873,790 |
| 2017-12-25 | $9.57 | $9.58 | $9.04 | $9.10 | $7.85 | 19,317,540 |
| 2017-12-22 | $9.61 | $9.64 | $9.43 | $9.49 | $8.18 | 16,337,240 |
| 2017-12-21 | $9.76 | $9.76 | $9.33 | $9.61 | $8.28 | 26,196,750 |
| 2017-12-20 | $9.75 | $10.06 | $9.70 | $9.79 | $8.44 | 28,782,270 |
| 2017-12-19 | $9.75 | $9.89 | $9.65 | $9.75 | $8.41 | 22,696,350 |
| 2017-12-18 | $9.80 | $9.86 | $9.52 | $9.79 | $8.44 | 36,938,240 |
| 2017-12-15 | $9.21 | $10.14 | $9.16 | $9.88 | $8.52 | 58,002,870 |
| 2017-12-14 | $9.22 | $9.30 | $9.14 | $9.27 | $7.99 | 19,469,060 |
| 2017-12-13 | $8.88 | $9.57 | $8.87 | $9.33 | $8.04 | 33,001,260 |
| 2017-12-12 | $9.11 | $9.18 | $8.83 | $8.94 | $7.71 | 17,957,590 |
| 2017-12-11 | $8.92 | $9.16 | $8.92 | $9.15 | $7.89 | 15,955,250 |
| 2017-12-08 | $8.82 | $9.04 | $8.82 | $8.95 | $7.72 | 14,634,140 |
| 2017-12-07 | $8.76 | $8.98 | $8.74 | $8.80 | $7.59 | 13,464,120 |
| 2017-12-06 | $8.52 | $8.89 | $8.43 | $8.86 | $7.64 | 21,710,370 |
| 2017-12-05 | $8.82 | $8.98 | $8.40 | $8.50 | $7.33 | 21,989,650 |
| 2017-12-04 | $9.31 | $9.36 | $8.80 | $8.92 | $7.69 | 19,462,480 |
| 2017-12-01 | $9.21 | $9.39 | $9.18 | $9.37 | $8.08 | 14,216,440 |
| 2017-11-30 | $9.44 | $9.49 | $9.22 | $9.24 | $7.97 | 15,083,210 |
| 2017-11-29 | $9.49 | $9.58 | $9.31 | $9.50 | $8.19 | 17,892,380 |
| 2017-11-28 | $9.36 | $9.58 | $9.30 | $9.57 | $8.25 | 19,662,890 |
| 2017-11-27 | $9.26 | $9.79 | $9.20 | $9.47 | $8.16 | 30,561,380 |
| 2017-11-24 | $9.10 | $9.34 | $9.05 | $9.25 | $7.97 | 14,400,740 |
| 2017-11-23 | $9.41 | $9.63 | $9.15 | $9.20 | $7.93 | 21,094,650 |
| 2017-11-22 | $9.31 | $9.46 | $9.25 | $9.40 | $8.10 | 17,982,680 |
| 2017-11-21 | $9.40 | $9.42 | $9.15 | $9.27 | $7.99 | 14,010,890 |
| 2017-11-20 | $9.26 | $9.43 | $8.97 | $9.41 | $8.11 | 17,871,210 |
| 2017-11-17 | $10.16 | $10.16 | $9.18 | $9.32 | $8.03 | 34,525,230 |
| 2017-11-16 | $10.46 | $10.49 | $10.11 | $10.15 | $8.75 | 20,147,190 |
| 2017-11-15 | $10.80 | $10.89 | $10.45 | $10.49 | $9.04 | 23,449,380 |
| 2017-11-14 | $10.66 | $11.05 | $10.57 | $10.89 | $9.39 | 37,201,380 |
| 2017-11-13 | $10.57 | $10.72 | $10.38 | $10.71 | $9.23 | 24,948,540 |
| 2017-11-10 | $10.62 | $10.77 | $10.47 | $10.53 | $9.08 | 19,744,520 |
| 2017-11-09 | $10.68 | $10.84 | $10.55 | $10.68 | $9.21 | 18,915,910 |
| 2017-11-08 | $10.60 | $10.96 | $10.57 | $10.71 | $9.23 | 27,603,150 |
| 2017-11-07 | $10.62 | $10.79 | $10.53 | $10.64 | $9.17 | 22,178,040 |
| 2017-11-06 | $10.50 | $10.62 | $10.21 | $10.57 | $9.11 | 23,613,950 |
| 2017-11-03 | $10.91 | $10.96 | $10.08 | $10.32 | $8.90 | 31,776,530 |
| 2017-11-02 | $11.02 | $11.10 | $10.85 | $10.87 | $9.37 | 18,166,080 |
| 2017-11-01 | $11.05 | $11.19 | $10.88 | $10.96 | $9.45 | 20,051,170 |
| 2017-10-31 | $10.71 | $11.10 | $10.70 | $11.09 | $9.56 | 20,418,770 |
| 2017-10-30 | $11.80 | $11.80 | $10.76 | $10.86 | $9.36 | 36,533,610 |
| 2017-10-27 | $11.93 | $12.12 | $11.83 | $11.94 | $10.29 | 23,907,880 |
| 2017-10-26 | $11.88 | $11.95 | $11.65 | $11.85 | $10.22 | 21,546,680 |
| 2017-10-25 | $11.90 | $11.96 | $11.62 | $11.81 | $10.18 | 19,872,310 |
| 2017-10-24 | $11.88 | $11.95 | $11.65 | $11.80 | $10.17 | 25,617,580 |
| 2017-10-23 | $11.88 | $12.44 | $11.63 | $12.11 | $10.44 | 52,537,650 |
| 2017-10-20 | $11.30 | $11.74 | $11.20 | $11.70 | $10.09 | 33,406,850 |
| 2017-10-19 | $11.50 | $11.69 | $11.09 | $11.32 | $9.76 | 34,210,410 |
| 2017-10-18 | $12.11 | $12.19 | $11.50 | $11.55 | $9.96 | 36,273,710 |
| 2017-10-17 | $12.12 | $12.31 | $11.90 | $12.00 | $10.35 | 31,844,150 |
| 2017-10-16 | $13.62 | $13.71 | $12.37 | $12.37 | $10.66 | 67,081,200 |
| 2017-10-13 | $13.54 | $13.78 | $13.46 | $13.74 | $11.85 | 21,169,400 |
| 2017-10-12 | $13.91 | $13.95 | $13.33 | $13.54 | $11.67 | 33,765,710 |
| 2017-10-11 | $14.46 | $14.75 | $13.75 | $13.87 | $11.96 | 45,851,210 |
| 2017-10-10 | $14.60 | $14.91 | $14.50 | $14.64 | $12.62 | 38,211,130 |
| 2017-10-09 | $14.25 | $14.85 | $14.01 | $14.81 | $12.77 | 64,017,990 |
| 2017-10-06 | $14.26 | $14.26 | $14.26 | $14.26 | $12.29 | 0 |
| 2017-10-05 | $14.26 | $14.26 | $14.26 | $14.26 | $12.29 | 0 |
| 2017-10-04 | $14.26 | $14.26 | $14.26 | $14.26 | $12.29 | 0 |
| 2017-10-03 | $14.26 | $14.26 | $14.26 | $14.26 | $12.29 | 0 |
| 2017-10-02 | $14.26 | $14.26 | $14.26 | $14.26 | $12.29 | 0 |
| 2017-09-29 | $13.80 | $14.28 | $13.80 | $14.26 | $12.29 | 43,468,020 |
| 2017-09-28 | $13.80 | $14.33 | $13.72 | $13.76 | $11.86 | 36,942,310 |
| 2017-09-27 | $13.90 | $14.45 | $13.75 | $13.97 | $12.04 | 48,224,360 |
| 2017-09-26 | $13.43 | $13.74 | $13.25 | $13.66 | $11.78 | 28,518,260 |
| 2017-09-25 | $14.06 | $14.34 | $13.38 | $13.41 | $11.56 | 43,141,460 |
| 2017-09-22 | $14.13 | $14.53 | $14.01 | $14.12 | $12.17 | 41,892,390 |
| 2017-09-21 | $15.20 | $15.55 | $14.52 | $14.54 | $12.53 | 56,748,150 |
| 2017-09-20 | $14.60 | $14.99 | $14.19 | $14.69 | $12.66 | 49,238,850 |
| 2017-09-19 | $15.30 | $15.90 | $14.45 | $14.69 | $12.66 | 82,126,600 |
| 2017-09-18 | $15.24 | $15.56 | $14.77 | $15.45 | $13.32 | 71,553,350 |
| 2017-09-15 | $14.40 | $15.86 | $14.40 | $15.64 | $13.48 | 105,205,460 |
| 2017-09-14 | $13.96 | $15.38 | $13.96 | $14.54 | $12.53 | 93,203,080 |
| 2017-09-13 | $14.27 | $14.66 | $13.88 | $14.12 | $12.17 | 93,225,250 |
| 2017-09-12 | $13.30 | $14.65 | $13.16 | $14.60 | $12.59 | 96,537,830 |
| 2017-09-11 | $13.15 | $13.96 | $13.14 | $13.42 | $11.57 | 53,688,450 |
| 2017-09-08 | $13.41 | $13.54 | $13.11 | $13.39 | $11.54 | 48,243,710 |
| 2017-09-07 | $12.95 | $13.98 | $12.90 | $13.51 | $11.65 | 95,272,120 |
| 2017-09-06 | $13.18 | $13.21 | $12.75 | $12.96 | $11.17 | 49,664,670 |
| 2017-09-05 | $13.49 | $13.53 | $13.02 | $13.27 | $11.44 | 53,225,460 |
| 2017-09-04 | $12.92 | $13.75 | $12.77 | $13.48 | $11.62 | 79,032,580 |
| 2017-09-01 | $12.88 | $13.20 | $12.60 | $13.09 | $11.28 | 73,947,590 |
| 2017-08-31 | $12.03 | $13.12 | $12.03 | $12.94 | $11.16 | 86,812,090 |
| 2017-08-30 | $12.30 | $12.35 | $12.09 | $12.13 | $10.46 | 46,658,040 |
| 2017-08-29 | $11.85 | $12.35 | $11.82 | $12.29 | $10.60 | 56,270,950 |
| 2017-08-28 | $11.67 | $12.12 | $11.57 | $11.94 | $10.29 | 48,892,590 |
| 2017-08-25 | $11.69 | $11.99 | $11.46 | $11.75 | $10.13 | 51,830,580 |
| 2017-08-24 | $11.93 | $12.11 | $11.52 | $11.60 | $10.00 | 62,876,920 |
| 2017-08-23 | $12.50 | $12.68 | $12.00 | $12.04 | $10.38 | 54,450,900 |
| 2017-08-22 | $12.38 | $12.75 | $12.25 | $12.59 | $10.85 | 61,943,420 |
| 2017-08-21 | $12.23 | $12.50 | $11.80 | $12.48 | $10.76 | 84,704,160 |
| 2017-08-18 | $13.90 | $14.16 | $12.79 | $12.79 | $11.03 | 144,402,180 |
| 2017-08-17 | $13.02 | $14.31 | $12.89 | $14.31 | $12.25 | 148,847,140 |
| 2017-08-16 | $12.57 | $13.05 | $12.41 | $13.01 | $11.14 | 76,325,580 |
| 2017-08-15 | $12.72 | $13.90 | $12.55 | $12.87 | $11.02 | 105,205,200 |
| 2017-08-14 | $12.58 | $12.97 | $12.50 | $12.90 | $11.04 | 70,102,690 |
| 2017-08-11 | $12.37 | $12.98 | $12.22 | $12.35 | $10.57 | 85,788,480 |
| 2017-08-10 | $12.80 | $13.13 | $12.36 | $12.59 | $10.78 | 95,850,040 |
| 2017-08-09 | $12.79 | $13.98 | $12.55 | $13.15 | $11.26 | 138,084,860 |
| 2017-08-08 | $13.01 | $13.01 | $13.01 | $13.01 | $11.14 | 0 |
| 2017-08-07 | $12.46 | $13.04 | $12.06 | $13.01 | $11.14 | 135,582,800 |
| 2017-08-04 | $12.00 | $12.50 | $11.45 | $11.85 | $10.14 | 120,860,560 |
| 2017-08-03 | $10.80 | $11.45 | $10.80 | $11.45 | $9.80 | 37,582,630 |
| 2017-08-02 | $10.25 | $10.80 | $10.03 | $10.41 | $8.91 | 72,670,320 |
| 2017-08-01 | $10.20 | $10.58 | $10.06 | $10.30 | $8.82 | 70,995,260 |
| 2017-07-31 | $9.93 | $10.69 | $9.79 | $10.44 | $8.94 | 95,943,640 |
| 2017-07-28 | $9.51 | $10.05 | $9.51 | $9.72 | $8.32 | 53,996,780 |
| 2017-07-27 | $9.80 | $10.15 | $9.61 | $9.66 | $8.27 | 67,562,910 |
| 2017-07-26 | $9.18 | $9.95 | $9.18 | $9.89 | $8.47 | 77,479,630 |
| 2017-07-25 | $9.36 | $9.68 | $9.22 | $9.29 | $7.95 | 51,070,550 |
| 2017-07-24 | $9.25 | $9.84 | $8.92 | $9.61 | $8.23 | 79,065,860 |
| 2017-07-21 | $9.30 | $9.88 | $9.04 | $9.39 | $8.04 | 108,770,640 |
| 2017-07-20 | $9.20 | $9.20 | $9.20 | $9.20 | $7.88 | 14,776,420 |
| 2017-07-19 | $7.60 | $8.36 | $7.59 | $8.36 | $7.16 | 23,269,680 |
| 2017-07-18 | $7.58 | $7.63 | $7.45 | $7.60 | $6.51 | 6,391,700 |
| 2017-07-17 | $8.06 | $8.07 | $7.50 | $7.53 | $6.45 | 14,658,580 |
| 2017-07-14 | $8.16 | $8.16 | $8.05 | $8.08 | $6.92 | 7,707,200 |
| 2017-07-13 | $8.13 | $8.20 | $8.09 | $8.17 | $6.99 | 7,111,490 |
| 2017-07-12 | $8.25 | $8.35 | $8.04 | $8.16 | $6.99 | 14,322,480 |
| 2017-07-11 | $8.30 | $8.43 | $8.25 | $8.32 | $7.12 | 20,492,610 |
| 2017-07-10 | $8.28 | $8.39 | $8.18 | $8.25 | $7.06 | 16,182,670 |
| 2017-07-07 | $8.16 | $8.27 | $8.13 | $8.26 | $7.07 | 17,545,690 |
| 2017-07-06 | $8.18 | $8.21 | $8.11 | $8.16 | $6.99 | 10,646,990 |
| 2017-07-05 | $8.14 | $8.18 | $8.09 | $8.16 | $6.99 | 6,161,820 |
| 2017-07-04 | $8.18 | $8.19 | $8.10 | $8.12 | $6.95 | 5,655,670 |
| 2017-07-03 | $8.12 | $8.22 | $8.12 | $8.18 | $7.00 | 6,571,470 |
| 2017-06-30 | $8.16 | $8.19 | $8.07 | $8.17 | $6.99 | 10,675,810 |
| 2017-06-29 | $8.08 | $8.36 | $8.05 | $8.25 | $7.06 | 18,132,030 |
| 2017-06-28 | $8.14 | $8.14 | $7.95 | $8.10 | $6.93 | 10,215,080 |
| 2017-06-27 | $8.04 | $8.32 | $8.02 | $8.16 | $6.99 | 15,232,600 |
| 2017-06-26 | $7.85 | $8.03 | $7.79 | $8.01 | $6.86 | 6,990,590 |
| 2017-06-23 | $7.92 | $7.96 | $7.72 | $7.86 | $6.73 | 9,765,720 |
| 2017-06-22 | $8.15 | $8.29 | $7.98 | $8.01 | $6.86 | 18,990,140 |
| 2017-06-21 | $7.99 | $7.99 | $7.99 | $7.99 | $6.84 | 0 |
| 2017-06-20 | $7.99 | $7.99 | $7.99 | $7.99 | $6.84 | 0 |
| 2017-06-19 | $7.99 | $7.99 | $7.99 | $7.99 | $6.84 | 0 |
| 2017-06-16 | $7.99 | $7.99 | $7.99 | $7.99 | $6.84 | 0 |
| 2017-06-15 | $7.99 | $7.99 | $7.99 | $7.99 | $6.84 | 0 |
| 2017-06-14 | $8.00 | $8.05 | $7.95 | $7.99 | $6.84 | 4,551,430 |
| 2017-06-13 | $7.92 | $8.02 | $7.85 | $8.00 | $6.85 | 3,739,940 |
| 2017-06-12 | $8.01 | $8.06 | $7.87 | $7.88 | $6.75 | 6,585,050 |
| 2017-06-09 | $8.01 | $8.17 | $7.98 | $8.10 | $6.93 | 8,826,750 |
| 2017-06-08 | $8.02 | $8.14 | $7.95 | $8.00 | $6.85 | 8,406,260 |
| 2017-06-07 | $7.90 | $8.08 | $7.84 | $8.05 | $6.89 | 8,821,940 |
| 2017-06-06 | $7.83 | $7.93 | $7.79 | $7.86 | $6.73 | 4,779,850 |
| 2017-06-05 | $7.84 | $7.87 | $7.77 | $7.83 | $6.70 | 4,357,510 |
| 2017-06-02 | $7.68 | $7.87 | $7.64 | $7.81 | $6.69 | 6,121,210 |
| 2017-06-01 | $7.89 | $7.89 | $7.65 | $7.68 | $6.57 | 8,252,000 |
| 2017-05-31 | $7.98 | $8.05 | $7.86 | $7.89 | $6.75 | 6,032,500 |
| 2017-05-30 | $7.90 | $7.90 | $7.90 | $7.90 | $6.76 | 0 |
| 2017-05-29 | $7.90 | $7.90 | $7.90 | $7.90 | $6.76 | 0 |
| 2017-05-26 | $7.87 | $7.98 | $7.87 | $7.90 | $6.76 | 6,613,600 |
| 2017-05-25 | $7.84 | $7.95 | $7.69 | $7.91 | $6.77 | 9,467,700 |
| 2017-05-24 | $7.76 | $7.85 | $7.60 | $7.82 | $6.69 | 7,190,030 |
| 2017-05-23 | $8.08 | $8.12 | $7.71 | $7.75 | $6.63 | 12,491,880 |
| 2017-05-22 | $8.36 | $8.42 | $8.03 | $8.08 | $6.92 | 12,044,720 |
| 2017-05-19 | $8.42 | $8.57 | $8.29 | $8.36 | $7.16 | 10,458,610 |
| 2017-05-18 | $8.37 | $8.63 | $8.35 | $8.46 | $7.24 | 13,658,910 |
| 2017-05-17 | $8.43 | $8.53 | $8.41 | $8.47 | $7.25 | 11,931,320 |
| 2017-05-16 | $8.19 | $8.51 | $8.13 | $8.50 | $7.28 | 13,961,150 |
| 2017-05-15 | $8.19 | $8.35 | $8.19 | $8.22 | $7.04 | 9,872,960 |
| 2017-05-12 | $8.42 | $8.54 | $8.17 | $8.23 | $7.05 | 24,282,400 |
| 2017-05-11 | $8.82 | $9.05 | $8.11 | $8.57 | $7.34 | 26,577,970 |
| 2017-05-10 | $8.99 | $9.12 | $8.77 | $8.86 | $7.58 | 20,784,160 |
| 2017-05-09 | $8.65 | $9.14 | $8.65 | $9.07 | $7.76 | 20,509,630 |
| 2017-05-08 | $8.92 | $9.00 | $8.68 | $8.74 | $7.48 | 17,269,250 |
| 2017-05-05 | $8.77 | $9.18 | $8.73 | $8.92 | $7.64 | 31,559,230 |
| 2017-05-04 | $8.46 | $9.23 | $8.46 | $8.92 | $7.64 | 31,313,260 |
| 2017-05-03 | $8.35 | $8.61 | $8.35 | $8.52 | $7.29 | 11,610,380 |
| 2017-05-02 | $8.34 | $8.56 | $8.25 | $8.48 | $7.26 | 8,612,760 |
| 2017-05-01 | $8.39 | $8.39 | $8.39 | $8.39 | $7.18 | 0 |
| 2017-04-28 | $8.35 | $8.43 | $8.27 | $8.39 | $7.18 | 8,397,490 |
| 2017-04-27 | $8.25 | $8.43 | $8.15 | $8.37 | $7.17 | 8,732,870 |
| 2017-04-26 | $8.24 | $8.30 | $8.20 | $8.21 | $7.03 | 4,781,590 |
| 2017-04-25 | $8.25 | $8.29 | $8.20 | $8.21 | $7.03 | 3,425,240 |
| 2017-04-24 | $8.61 | $8.61 | $8.16 | $8.18 | $7.00 | 9,481,950 |
| 2017-04-21 | $8.61 | $8.67 | $8.54 | $8.61 | $7.37 | 4,365,890 |
| 2017-04-20 | $8.68 | $8.74 | $8.52 | $8.60 | $7.36 | 7,328,120 |
| 2017-04-19 | $8.78 | $8.85 | $8.61 | $8.68 | $7.43 | 7,589,950 |
| 2017-04-18 | $9.02 | $9.05 | $8.80 | $8.86 | $7.58 | 7,789,580 |
| 2017-04-17 | $8.92 | $9.05 | $8.88 | $9.00 | $7.70 | 7,704,140 |
| 2017-04-14 | $9.11 | $9.24 | $8.95 | $8.97 | $7.68 | 12,233,780 |
| 2017-04-13 | $9.08 | $9.33 | $9.06 | $9.26 | $7.93 | 16,551,150 |
| 2017-04-12 | $9.02 | $9.35 | $8.99 | $9.08 | $7.77 | 13,654,360 |
| 2017-04-11 | $8.91 | $9.06 | $8.83 | $9.05 | $7.75 | 7,135,580 |
| 2017-04-10 | $9.05 | $9.05 | $8.90 | $8.96 | $7.67 | 6,048,590 |
| 2017-04-07 | $9.03 | $9.13 | $8.97 | $9.06 | $7.76 | 7,741,780 |
| 2017-04-06 | $9.03 | $9.08 | $8.95 | $9.05 | $7.75 | 7,357,920 |
| 2017-04-05 | $8.69 | $9.03 | $8.69 | $8.99 | $7.70 | 10,997,050 |
| 2017-04-04 | $8.66 | $8.66 | $8.66 | $8.66 | $7.41 | 0 |
| 2017-04-03 | $8.66 | $8.66 | $8.66 | $8.66 | $7.41 | 0 |
| 2017-03-31 | $8.62 | $8.74 | $8.62 | $8.66 | $7.41 | 6,538,380 |
| 2017-03-30 | $8.89 | $8.89 | $8.58 | $8.60 | $7.36 | 10,523,590 |
| 2017-03-29 | $9.07 | $9.09 | $8.84 | $8.86 | $7.58 | 10,642,300 |
| 2017-03-28 | $9.07 | $9.13 | $9.02 | $9.07 | $7.76 | 4,592,510 |
| 2017-03-27 | $9.11 | $9.14 | $9.04 | $9.06 | $7.76 | 5,358,660 |
| 2017-03-24 | $9.09 | $9.15 | $9.02 | $9.12 | $7.81 | 5,568,790 |
| 2017-03-23 | $9.14 | $9.16 | $8.98 | $9.07 | $7.76 | 7,462,460 |
| 2017-03-22 | $9.15 | $9.17 | $9.05 | $9.13 | $7.82 | 6,293,330 |
| 2017-03-21 | $9.17 | $9.20 | $9.14 | $9.19 | $7.87 | 5,013,980 |
| 2017-03-20 | $9.17 | $9.19 | $9.09 | $9.16 | $7.84 | 4,968,080 |
| 2017-03-17 | $9.21 | $9.23 | $9.11 | $9.15 | $7.83 | 6,226,910 |
| 2017-03-16 | $9.08 | $9.21 | $9.08 | $9.19 | $7.87 | 7,287,100 |
| 2017-03-15 | $9.13 | $9.14 | $9.04 | $9.06 | $7.76 | 5,394,290 |
| 2017-03-14 | $9.15 | $9.19 | $9.11 | $9.15 | $7.83 | 5,157,090 |
| 2017-03-13 | $9.10 | $9.17 | $9.05 | $9.16 | $7.84 | 5,540,860 |
| 2017-03-10 | $9.12 | $9.16 | $9.07 | $9.11 | $7.80 | 5,284,570 |
| 2017-03-09 | $9.25 | $9.27 | $9.07 | $9.11 | $7.80 | 7,223,680 |
| 2017-03-08 | $9.29 | $9.34 | $9.23 | $9.26 | $7.93 | 6,748,050 |
| 2017-03-07 | $9.35 | $9.40 | $9.27 | $9.32 | $7.98 | 9,543,250 |
| 2017-03-06 | $9.27 | $9.37 | $9.26 | $9.35 | $8.00 | 7,878,310 |
| 2017-03-03 | $9.20 | $9.34 | $9.16 | $9.29 | $7.95 | 9,048,410 |
| 2017-03-02 | $9.23 | $9.31 | $9.20 | $9.23 | $7.90 | 6,665,770 |
| 2017-03-01 | $9.21 | $9.30 | $9.17 | $9.25 | $7.92 | 7,567,600 |
| 2017-02-28 | $9.19 | $9.22 | $9.13 | $9.21 | $7.88 | 3,866,200 |
| 2017-02-27 | $9.29 | $9.29 | $9.15 | $9.16 | $7.84 | 6,812,550 |
| 2017-02-24 | $9.25 | $9.35 | $9.20 | $9.30 | $7.96 | 8,156,250 |
| 2017-02-23 | $9.27 | $9.29 | $9.19 | $9.26 | $7.93 | 6,131,750 |
| 2017-02-22 | $9.22 | $9.29 | $9.20 | $9.27 | $7.94 | 7,541,210 |
| 2017-02-21 | $9.18 | $9.25 | $9.18 | $9.23 | $7.90 | 6,977,100 |
| 2017-02-20 | $9.02 | $9.20 | $8.99 | $9.19 | $7.87 | 7,652,770 |
| 2017-02-17 | $9.21 | $9.23 | $9.00 | $9.02 | $7.72 | 9,764,930 |
| 2017-02-16 | $9.14 | $9.24 | $9.12 | $9.23 | $7.90 | 6,772,760 |
| 2017-02-15 | $9.18 | $9.29 | $9.13 | $9.18 | $7.86 | 12,515,800 |
| 2017-02-14 | $9.17 | $9.18 | $9.07 | $9.15 | $7.83 | 5,128,760 |
| 2017-02-13 | $9.14 | $9.20 | $9.10 | $9.17 | $7.85 | 5,612,180 |
| 2017-02-10 | $9.14 | $9.25 | $9.12 | $9.13 | $7.82 | 6,181,590 |
| 2017-02-09 | $9.04 | $9.34 | $9.03 | $9.15 | $7.83 | 9,680,700 |
| 2017-02-08 | $9.01 | $9.07 | $8.95 | $9.06 | $7.76 | 4,976,930 |
| 2017-02-07 | $9.00 | $9.03 | $8.93 | $9.02 | $7.72 | 6,015,630 |
| 2017-02-06 | $8.83 | $9.03 | $8.82 | $9.01 | $7.71 | 8,338,370 |
| 2017-02-03 | $8.90 | $8.93 | $8.80 | $8.82 | $7.55 | 4,729,820 |
| 2017-02-02 | $8.89 | $8.89 | $8.89 | $8.89 | $7.61 | 0 |
| 2017-02-01 | $8.89 | $8.89 | $8.89 | $8.89 | $7.61 | 0 |
| 2017-01-31 | $8.89 | $8.89 | $8.89 | $8.89 | $7.61 | 0 |
| 2017-01-30 | $8.89 | $8.89 | $8.89 | $8.89 | $7.61 | 0 |
| 2017-01-27 | $8.89 | $8.89 | $8.89 | $8.89 | $7.61 | 0 |
| 2017-01-26 | $8.94 | $8.99 | $8.85 | $8.89 | $7.61 | 6,626,390 |
| 2017-01-25 | $8.86 | $8.99 | $8.86 | $8.94 | $7.65 | 4,468,670 |
| 2017-01-24 | $8.85 | $8.93 | $8.85 | $8.88 | $7.60 | 5,243,300 |
| 2017-01-23 | $8.78 | $8.89 | $8.78 | $8.86 | $7.58 | 4,287,970 |
| 2017-01-20 | $8.65 | $8.81 | $8.63 | $8.78 | $7.52 | 4,418,130 |
| 2017-01-19 | $8.63 | $8.71 | $8.61 | $8.65 | $7.41 | 3,948,760 |
| 2017-01-18 | $8.67 | $8.76 | $8.65 | $8.69 | $7.44 | 3,101,280 |
| 2017-01-17 | $8.60 | $8.77 | $8.46 | $8.75 | $7.49 | 6,283,230 |
| 2017-01-16 | $8.96 | $9.05 | $8.39 | $8.69 | $7.44 | 9,704,400 |
| 2017-01-13 | $9.15 | $9.21 | $9.02 | $9.05 | $7.75 | 4,633,380 |
| 2017-01-12 | $9.27 | $9.31 | $9.14 | $9.16 | $7.84 | 4,264,900 |
| 2017-01-11 | $9.39 | $9.39 | $9.24 | $9.27 | $7.94 | 6,814,970 |
| 2017-01-10 | $9.43 | $9.51 | $9.37 | $9.38 | $8.03 | 7,020,820 |
| 2017-01-09 | $9.35 | $9.52 | $9.33 | $9.47 | $8.11 | 7,016,860 |
| 2017-01-06 | $9.46 | $9.48 | $9.38 | $9.41 | $8.06 | 8,301,530 |
| 2017-01-05 | $9.41 | $9.67 | $9.34 | $9.51 | $8.14 | 14,286,520 |
| 2017-01-04 | $9.34 | $9.44 | $9.28 | $9.40 | $8.05 | 8,741,180 |
| 2017-01-03 | $9.25 | $9.32 | $9.22 | $9.31 | $7.97 | 5,396,870 |
| 2017-01-02 | $9.21 | $9.21 | $9.21 | $9.21 | $7.88 | 0 |
| 2016-12-30 | $9.21 | $9.30 | $9.20 | $9.21 | $7.88 | 5,147,890 |
| 2016-12-29 | $9.21 | $9.27 | $9.15 | $9.16 | $7.84 | 3,052,500 |
| 2016-12-28 | $9.22 | $9.27 | $9.20 | $9.22 | $7.89 | 4,287,920 |
| 2016-12-27 | $9.18 | $9.29 | $9.17 | $9.22 | $7.89 | 5,064,900 |
| 2016-12-26 | $9.07 | $9.20 | $8.94 | $9.20 | $7.88 | 5,690,550 |
| 2016-12-23 | $9.27 | $9.27 | $9.08 | $9.09 | $7.78 | 6,392,610 |
| 2016-12-22 | $9.20 | $9.33 | $9.13 | $9.29 | $7.95 | 9,210,950 |
| 2016-12-21 | $9.18 | $9.27 | $9.18 | $9.24 | $7.91 | 5,640,940 |
| 2016-12-20 | $9.14 | $9.21 | $9.10 | $9.18 | $7.86 | 5,514,130 |
| 2016-12-19 | $9.16 | $9.21 | $9.07 | $9.16 | $7.84 | 5,036,000 |
| 2016-12-16 | $9.12 | $9.22 | $9.05 | $9.18 | $7.86 | 6,150,300 |
| 2016-12-15 | $8.99 | $9.22 | $8.98 | $9.12 | $7.81 | 8,557,090 |
| 2016-12-14 | $9.01 | $9.10 | $8.92 | $9.02 | $7.72 | 5,929,180 |
| 2016-12-13 | $8.93 | $9.05 | $8.85 | $9.02 | $7.72 | 7,983,430 |
| 2016-12-12 | $9.51 | $9.54 | $8.90 | $8.92 | $7.64 | 13,751,100 |
| 2016-12-09 | $9.50 | $9.58 | $9.50 | $9.52 | $8.15 | 6,173,100 |
| 2016-12-08 | $9.68 | $9.69 | $9.50 | $9.51 | $8.14 | 6,077,000 |
| 2016-12-07 | $9.55 | $9.69 | $9.53 | $9.66 | $8.27 | 6,943,370 |
| 2016-12-06 | $9.63 | $9.63 | $9.52 | $9.55 | $8.18 | 5,197,100 |
| 2016-12-05 | $9.48 | $9.58 | $9.44 | $9.57 | $8.19 | 8,272,870 |
| 2016-12-02 | $9.82 | $9.82 | $9.54 | $9.54 | $8.17 | 16,261,610 |
| 2016-12-01 | $9.77 | $9.89 | $9.77 | $9.84 | $8.42 | 7,273,120 |
| 2016-11-30 | $9.85 | $9.93 | $9.76 | $9.80 | $8.39 | 11,673,490 |
| 2016-11-29 | $10.08 | $10.12 | $9.86 | $9.88 | $8.46 | 12,418,720 |
| 2016-11-28 | $10.00 | $10.14 | $9.95 | $10.11 | $8.65 | 15,636,770 |
| 2016-11-25 | $9.95 | $9.97 | $9.74 | $9.97 | $8.54 | 13,398,030 |
| 2016-11-24 | $10.04 | $10.07 | $9.89 | $9.93 | $8.50 | 14,810,150 |
| 2016-11-23 | $10.23 | $10.27 | $10.00 | $10.05 | $8.60 | 16,435,870 |
| 2016-11-22 | $10.12 | $10.21 | $10.08 | $10.20 | $8.73 | 17,076,820 |
| 2016-11-21 | $10.06 | $10.14 | $10.03 | $10.09 | $8.64 | 10,836,330 |
| 2016-11-18 | $10.12 | $10.19 | $10.06 | $10.08 | $8.63 | 12,621,550 |
| 2016-11-17 | $10.17 | $10.24 | $10.03 | $10.11 | $8.65 | 16,859,650 |
| 2016-11-16 | $10.18 | $10.31 | $10.14 | $10.19 | $8.72 | 23,421,480 |
| 2016-11-15 | $10.14 | $10.20 | $10.08 | $10.17 | $8.71 | 13,841,550 |
| 2016-11-14 | $10.08 | $10.18 | $10.05 | $10.15 | $8.69 | 18,545,460 |
| 2016-11-11 | $10.02 | $10.17 | $9.97 | $10.10 | $8.65 | 21,637,000 |
| 2016-11-10 | $9.90 | $10.05 | $9.88 | $10.01 | $8.57 | 16,186,520 |
| 2016-11-09 | $10.07 | $10.07 | $9.72 | $9.83 | $8.42 | 16,541,280 |
| 2016-11-08 | $10.03 | $10.07 | $9.98 | $10.03 | $8.59 | 10,749,810 |
| 2016-11-07 | $10.01 | $10.10 | $9.96 | $9.98 | $8.54 | 17,000,340 |
| 2016-11-04 | $9.90 | $9.98 | $9.83 | $9.97 | $8.54 | 12,319,140 |
| 2016-11-03 | $9.81 | $9.95 | $9.75 | $9.88 | $8.46 | 9,107,470 |
| 2016-11-02 | $9.88 | $9.98 | $9.82 | $9.84 | $8.42 | 9,007,160 |
| 2016-11-01 | $9.87 | $9.95 | $9.81 | $9.93 | $8.50 | 8,562,820 |
| 2016-10-31 | $9.92 | $9.94 | $9.74 | $9.85 | $8.43 | 0 |
| 2016-10-28 | $10.10 | $10.14 | $9.87 | $9.88 | $8.46 | 16,778,010 |
| 2016-10-27 | $9.97 | $10.19 | $9.91 | $10.15 | $8.69 | 26,616,500 |
| 2016-10-26 | $9.90 | $10.08 | $9.81 | $9.98 | $8.54 | 20,691,470 |
| 2016-10-25 | $9.87 | $9.93 | $9.83 | $9.91 | $8.48 | 10,317,760 |
| 2016-10-24 | $9.74 | $9.89 | $9.73 | $9.87 | $8.45 | 12,714,120 |
| 2016-10-21 | $9.78 | $9.83 | $9.66 | $9.75 | $8.35 | 9,320,490 |
| 2016-10-20 | $9.79 | $9.88 | $9.74 | $9.81 | $8.40 | 10,629,620 |
| 2016-10-19 | $9.83 | $9.85 | $9.75 | $9.81 | $8.40 | 9,064,090 |
| 2016-10-18 | $9.61 | $9.84 | $9.61 | $9.81 | $8.40 | 11,138,580 |
| 2016-10-17 | $9.78 | $9.83 | $9.60 | $9.63 | $8.24 | 9,582,620 |
| 2016-10-14 | $9.75 | $9.82 | $9.70 | $9.80 | $8.39 | 9,154,440 |
| 2016-10-13 | $9.73 | $9.80 | $9.70 | $9.75 | $8.35 | 6,910,300 |
| 2016-10-12 | $9.74 | $9.78 | $9.70 | $9.75 | $8.35 | 7,648,840 |
| 2016-10-11 | $9.71 | $9.84 | $9.70 | $9.80 | $8.39 | 12,576,740 |
| 2016-10-10 | $9.75 | $9.75 | $9.57 | $9.71 | $8.31 | 8,188,860 |
| 2016-10-07 | $9.49 | $9.49 | $9.49 | $9.49 | $8.12 | 0 |
| 2016-10-06 | $9.49 | $9.49 | $9.49 | $9.49 | $8.12 | 0 |
| 2016-10-05 | $9.49 | $9.49 | $9.49 | $9.49 | $8.12 | 0 |
| 2016-10-04 | $9.49 | $9.49 | $9.49 | $9.49 | $8.12 | 0 |
| 2016-10-03 | $9.49 | $9.49 | $9.49 | $9.49 | $8.12 | 0 |
| 2016-09-30 | $9.40 | $9.54 | $9.39 | $9.49 | $8.12 | 6,254,010 |
| 2016-09-29 | $9.48 | $9.58 | $9.46 | $9.48 | $8.12 | 6,421,210 |
| 2016-09-28 | $9.53 | $9.53 | $9.43 | $9.46 | $8.10 | 5,091,400 |
| 2016-09-27 | $9.45 | $9.52 | $9.32 | $9.51 | $8.14 | 9,639,630 |
| 2016-09-26 | $9.64 | $9.80 | $9.41 | $9.44 | $8.08 | 12,855,990 |
| 2016-09-23 | $9.79 | $9.81 | $9.61 | $9.62 | $8.24 | 8,874,380 |
| 2016-09-22 | $9.81 | $9.83 | $9.74 | $9.77 | $8.36 | 8,780,290 |
| 2016-09-21 | $9.72 | $9.79 | $9.71 | $9.75 | $8.35 | 7,307,770 |
| 2016-09-20 | $9.81 | $9.84 | $9.71 | $9.74 | $8.34 | 7,302,260 |
| 2016-09-19 | $9.54 | $9.82 | $9.54 | $9.79 | $8.38 | 11,571,830 |
| 2016-09-16 | $9.52 | $9.52 | $9.52 | $9.52 | $8.15 | 0 |
| 2016-09-15 | $9.52 | $9.52 | $9.52 | $9.52 | $8.15 | 0 |
| 2016-09-14 | $9.58 | $9.64 | $9.47 | $9.52 | $8.15 | 10,858,510 |
| 2016-09-13 | $9.68 | $9.72 | $9.58 | $9.66 | $8.27 | 8,331,220 |
| 2016-09-12 | $9.80 | $9.87 | $9.56 | $9.60 | $8.22 | 20,243,060 |
| 2016-09-09 | $10.26 | $10.26 | $10.05 | $10.06 | $8.61 | 15,012,460 |
| 2016-09-08 | $10.15 | $10.29 | $10.11 | $10.28 | $8.80 | 19,539,240 |
| 2016-09-07 | $10.11 | $10.27 | $10.10 | $10.14 | $8.68 | 19,572,290 |
| 2016-09-06 | $9.91 | $10.19 | $9.71 | $10.18 | $8.71 | 24,503,750 |
| 2016-09-05 | $9.95 | $10.04 | $9.91 | $9.93 | $8.50 | 7,696,910 |
| 2016-09-02 | $10.09 | $10.14 | $9.85 | $9.93 | $8.50 | 15,098,390 |
| 2016-09-01 | $10.08 | $10.24 | $10.04 | $10.09 | $8.64 | 23,065,820 |
| 2016-08-31 | $9.96 | $10.04 | $9.89 | $10.04 | $8.60 | 10,181,030 |
| 2016-08-30 | $10.02 | $10.05 | $9.94 | $9.98 | $8.54 | 7,582,220 |
| 2016-08-29 | $9.90 | $10.02 | $9.87 | $10.00 | $8.56 | 8,529,140 |
| 2016-08-26 | $9.94 | $10.05 | $9.86 | $9.90 | $8.48 | 12,832,040 |
| 2016-08-25 | $10.04 | $10.04 | $9.74 | $9.92 | $8.49 | 17,561,160 |
| 2016-08-24 | $10.15 | $10.25 | $10.05 | $10.09 | $8.64 | 13,348,100 |
| 2016-08-23 | $10.25 | $10.31 | $10.03 | $10.17 | $8.71 | 16,293,960 |
| 2016-08-22 | $10.23 | $10.45 | $10.16 | $10.30 | $8.82 | 24,988,490 |
| 2016-08-19 | $10.26 | $10.37 | $10.20 | $10.28 | $8.80 | 16,677,000 |
| 2016-08-18 | $10.29 | $10.35 | $10.18 | $10.24 | $8.77 | 22,385,990 |
| 2016-08-17 | $10.15 | $10.36 | $10.09 | $10.33 | $8.84 | 27,171,860 |
| 2016-08-16 | $10.16 | $10.24 | $10.10 | $10.15 | $8.69 | 18,080,940 |
| 2016-08-15 | $9.93 | $10.23 | $9.83 | $10.17 | $8.71 | 28,064,010 |
| 2016-08-12 | $9.72 | $9.93 | $9.69 | $9.91 | $8.48 | 12,371,940 |
| 2016-08-11 | $9.92 | $10.01 | $9.73 | $9.74 | $8.34 | 16,014,470 |
| 2016-08-10 | $10.15 | $10.17 | $9.95 | $9.97 | $8.54 | 18,229,550 |
| 2016-08-09 | $10.08 | $10.22 | $10.02 | $10.18 | $8.71 | 20,144,490 |
| 2016-08-08 | $9.96 | $10.10 | $9.90 | $10.10 | $8.65 | 16,820,660 |
| 2016-08-05 | $10.00 | $10.10 | $9.87 | $9.89 | $8.47 | 17,318,490 |
| 2016-08-04 | $9.94 | $10.09 | $9.81 | $10.03 | $8.59 | 16,490,750 |
| 2016-08-03 | $9.88 | $10.15 | $9.78 | $9.99 | $8.55 | 21,318,190 |
| 2016-08-02 | $9.75 | $9.95 | $9.68 | $9.92 | $8.49 | 18,879,080 |
| 2016-08-01 | $9.97 | $9.97 | $9.49 | $9.62 | $8.24 | 23,386,380 |
| 2016-07-29 | $10.21 | $10.36 | $9.95 | $9.98 | $8.54 | 23,350,720 |
| 2016-07-28 | $10.49 | $10.70 | $9.98 | $10.30 | $8.82 | 36,226,650 |
| 2016-07-27 | $11.06 | $11.17 | $10.26 | $10.51 | $9.00 | 48,798,900 |
| 2016-07-26 | $10.77 | $11.16 | $10.72 | $11.15 | $9.55 | 39,406,740 |
| 2016-07-25 | $10.82 | $11.12 | $10.75 | $10.82 | $9.26 | 39,546,150 |
| 2016-07-22 | $10.55 | $10.85 | $10.50 | $10.72 | $9.18 | 33,713,390 |
| 2016-07-21 | $10.59 | $10.77 | $10.50 | $10.52 | $9.01 | 27,465,040 |
| 2016-07-20 | $10.52 | $10.78 | $10.41 | $10.65 | $9.12 | 31,096,160 |
| 2016-07-19 | $10.84 | $11.16 | $10.53 | $10.67 | $9.13 | 45,755,380 |
| 2016-07-18 | $10.50 | $10.60 | $10.28 | $10.44 | $8.94 | 27,089,860 |
| 2016-07-15 | $10.72 | $10.77 | $10.50 | $10.54 | $9.02 | 35,794,130 |
| 2016-07-14 | $10.26 | $11.35 | $10.22 | $10.83 | $9.27 | 67,246,200 |
| 2016-07-13 | $10.16 | $10.44 | $10.10 | $10.33 | $8.84 | 37,449,890 |
| 2016-07-12 | $9.98 | $10.20 | $9.79 | $10.16 | $8.70 | 35,002,910 |
| 2016-07-11 | $9.84 | $10.28 | $9.84 | $10.04 | $8.60 | 42,808,150 |
| 2016-07-08 | $9.83 | $9.95 | $9.82 | $9.85 | $8.43 | 18,160,680 |
| 2016-07-07 | $9.94 | $10.09 | $9.64 | $9.98 | $8.54 | 33,150,150 |
| 2016-07-06 | $9.96 | $10.05 | $9.93 | $9.98 | $8.46 | 21,391,420 |
| 2016-07-05 | $9.90 | $10.15 | $9.84 | $10.06 | $8.53 | 32,792,300 |
| 2016-07-04 | $9.67 | $9.96 | $9.60 | $9.91 | $8.40 | 22,585,480 |
| 2016-07-01 | $9.91 | $9.97 | $9.69 | $9.73 | $8.25 | 18,526,780 |
| 2016-06-30 | $9.81 | $9.97 | $9.76 | $9.90 | $8.39 | 21,755,160 |
| 2016-06-29 | $9.90 | $9.94 | $9.76 | $9.80 | $8.31 | 19,422,600 |
| 2016-06-28 | $9.71 | $9.96 | $9.68 | $9.90 | $8.39 | 27,521,250 |
| 2016-06-27 | $9.42 | $9.82 | $9.42 | $9.81 | $8.31 | 21,927,390 |
| 2016-06-24 | $9.70 | $9.81 | $9.21 | $9.46 | $8.02 | 28,578,300 |
| 2016-06-23 | $9.83 | $9.87 | $9.57 | $9.70 | $8.22 | 23,256,890 |
| 2016-06-22 | $9.78 | $9.94 | $9.53 | $9.92 | $8.41 | 33,079,530 |
| 2016-06-21 | $10.00 | $10.33 | $9.85 | $9.90 | $8.39 | 38,526,850 |
| 2016-06-20 | $10.04 | $10.10 | $9.70 | $9.95 | $8.43 | 33,726,560 |
| 2016-06-17 | $9.98 | $10.56 | $9.85 | $10.10 | $8.56 | 59,713,670 |
| 2016-06-16 | $9.50 | $10.29 | $9.43 | $9.99 | $8.47 | 75,317,570 |
| 2016-06-15 | $8.88 | $9.65 | $8.85 | $9.48 | $8.04 | 30,002,180 |
| 2016-06-14 | $8.91 | $9.05 | $8.86 | $9.02 | $7.65 | 13,968,620 |
| 2016-06-13 | $9.50 | $9.54 | $8.86 | $8.89 | $7.54 | 30,116,280 |
| 2016-06-10 | $9.72 | $9.72 | $9.72 | $9.72 | $8.24 | 0 |
| 2016-06-09 | $9.72 | $9.72 | $9.72 | $9.72 | $8.24 | 0 |
| 2016-06-08 | $9.69 | $9.94 | $9.61 | $9.72 | $8.24 | 32,189,000 |
| 2016-06-07 | $9.66 | $9.78 | $9.61 | $9.67 | $8.20 | 19,646,490 |
| 2016-06-06 | $9.66 | $9.76 | $9.53 | $9.65 | $8.18 | 19,416,810 |
| 2016-06-03 | $9.70 | $9.81 | $9.50 | $9.66 | $8.19 | 40,358,160 |
| 2016-06-02 | $9.12 | $10.00 | $9.12 | $9.86 | $8.36 | 67,944,180 |
| 2016-06-01 | $9.12 | $9.12 | $9.12 | $9.12 | $7.73 | 0 |
| 2016-05-31 | $8.85 | $9.16 | $8.78 | $9.12 | $7.73 | 31,631,240 |
| 2016-05-30 | $8.66 | $8.88 | $8.43 | $8.76 | $7.42 | 15,900,620 |
| 2016-05-27 | $8.61 | $8.76 | $8.53 | $8.69 | $7.37 | 14,241,780 |
| 2016-05-26 | $8.65 | $8.75 | $8.31 | $8.69 | $7.37 | 21,016,730 |
| 2016-05-25 | $8.84 | $9.04 | $8.64 | $8.70 | $7.37 | 32,906,860 |
| 2016-05-24 | $9.41 | $9.41 | $8.89 | $8.91 | $7.55 | 52,805,480 |
| 2016-05-23 | $8.45 | $8.59 | $8.40 | $8.55 | $7.25 | 12,226,890 |
| 2016-05-20 | $8.10 | $8.49 | $8.03 | $8.48 | $7.19 | 16,066,800 |
| 2016-05-19 | $8.16 | $8.35 | $8.12 | $8.16 | $6.92 | 10,267,080 |
| 2016-05-18 | $8.38 | $8.40 | $8.01 | $8.14 | $6.90 | 10,876,260 |
| 2016-05-17 | $8.53 | $8.54 | $8.34 | $8.47 | $7.18 | 10,900,410 |
| 2016-05-16 | $8.25 | $8.53 | $8.20 | $8.50 | $7.20 | 10,669,270 |
| 2016-05-13 | $8.35 | $8.44 | $8.20 | $8.26 | $7.00 | 7,649,010 |
| 2016-05-12 | $8.30 | $8.37 | $8.06 | $8.34 | $7.07 | 8,681,950 |
| 2016-05-11 | $8.60 | $8.66 | $8.40 | $8.41 | $7.13 | 8,446,040 |
| 2016-05-10 | $8.55 | $8.65 | $8.45 | $8.52 | $7.22 | 7,381,320 |
| 2016-05-09 | $8.93 | $8.99 | $8.50 | $8.52 | $7.22 | 12,324,500 |
| 2016-05-06 | $9.53 | $9.56 | $8.95 | $8.96 | $7.59 | 20,592,320 |
| 2016-05-05 | $9.43 | $9.56 | $9.35 | $9.53 | $8.08 | 13,778,730 |
| 2016-05-04 | $9.46 | $9.59 | $9.39 | $9.45 | $8.01 | 14,253,760 |
| 2016-05-03 | $9.21 | $9.55 | $9.15 | $9.54 | $8.09 | 17,911,410 |
| 2016-05-02 | $9.25 | $9.25 | $9.25 | $9.25 | $7.84 | 0 |
| 2016-04-29 | $9.27 | $9.45 | $9.19 | $9.25 | $7.84 | 16,565,580 |
| 2016-04-28 | $9.17 | $9.25 | $9.01 | $9.22 | $7.81 | 10,868,810 |
| 2016-04-27 | $9.24 | $9.36 | $9.15 | $9.16 | $7.76 | 9,910,850 |
| 2016-04-26 | $9.11 | $9.22 | $9.06 | $9.22 | $7.81 | 8,559,850 |
| 2016-04-25 | $9.22 | $9.22 | $8.91 | $9.13 | $7.74 | 10,604,180 |
| 2016-04-22 | $9.19 | $9.27 | $9.09 | $9.26 | $7.85 | 9,011,120 |
| 2016-04-21 | $9.26 | $9.46 | $9.18 | $9.19 | $7.79 | 13,303,620 |
| 2016-04-20 | $10.01 | $10.02 | $9.15 | $9.35 | $7.92 | 27,695,890 |
| 2016-04-19 | $9.97 | $10.03 | $9.84 | $9.99 | $8.47 | 15,055,050 |
| 2016-04-18 | $10.12 | $10.15 | $9.80 | $9.92 | $8.41 | 24,520,170 |
| 2016-04-15 | $10.10 | $10.39 | $10.07 | $10.26 | $8.70 | 36,283,820 |
| 2016-04-14 | $10.08 | $10.12 | $9.98 | $10.10 | $8.56 | 16,045,150 |
| 2016-04-13 | $9.94 | $10.22 | $9.93 | $10.03 | $8.50 | 26,261,020 |
| 2016-04-12 | $9.91 | $10.02 | $9.71 | $9.88 | $8.37 | 14,679,910 |
| 2016-04-11 | $9.99 | $10.09 | $9.96 | $10.04 | $8.51 | 21,218,950 |
| 2016-04-08 | $9.90 | $10.03 | $9.69 | $9.87 | $8.37 | 17,729,030 |
| 2016-04-07 | $10.33 | $10.43 | $9.96 | $9.99 | $8.47 | 24,902,350 |
| 2016-04-06 | $10.37 | $10.45 | $10.19 | $10.32 | $8.75 | 25,417,630 |
| 2016-04-05 | $10.19 | $10.47 | $10.15 | $10.45 | $8.86 | 33,276,620 |
| 2016-04-04 | $10.19 | $10.19 | $10.19 | $10.19 | $8.64 | 0 |
| 2016-04-01 | $10.19 | $10.31 | $9.94 | $10.19 | $8.64 | 28,204,200 |
| 2016-03-31 | $10.42 | $10.42 | $10.17 | $10.26 | $8.70 | 40,684,190 |
| 2016-03-30 | $10.05 | $10.46 | $9.91 | $10.43 | $8.84 | 46,659,810 |
| 2016-03-29 | $9.78 | $10.12 | $9.65 | $9.93 | $8.42 | 29,931,720 |
| 2016-03-28 | $10.09 | $10.15 | $9.71 | $9.81 | $8.31 | 27,446,200 |
| 2016-03-25 | $9.70 | $10.02 | $9.70 | $9.99 | $8.47 | 23,811,890 |
| 2016-03-24 | $9.86 | $9.93 | $9.66 | $9.68 | $8.20 | 24,748,200 |
| 2016-03-23 | $9.83 | $10.03 | $9.79 | $9.98 | $8.46 | 22,433,620 |
| 2016-03-22 | $9.94 | $10.08 | $9.82 | $9.89 | $8.38 | 31,286,570 |
| 2016-03-21 | $9.80 | $10.18 | $9.64 | $10.04 | $8.51 | 46,360,920 |
| 2016-03-18 | $9.31 | $9.71 | $9.25 | $9.64 | $8.17 | 38,783,740 |
| 2016-03-17 | $8.98 | $9.32 | $8.98 | $9.27 | $7.86 | 22,958,510 |
| 2016-03-16 | $9.27 | $9.29 | $8.89 | $8.92 | $7.56 | 17,834,110 |
| 2016-03-15 | $9.24 | $9.37 | $9.13 | $9.20 | $7.80 | 16,967,040 |
| 2016-03-14 | $9.10 | $9.45 | $9.02 | $9.27 | $7.86 | 27,303,610 |
| 2016-03-11 | $8.70 | $9.10 | $8.65 | $8.97 | $7.60 | 13,049,120 |
| 2016-03-10 | $9.15 | $9.25 | $8.84 | $8.88 | $7.53 | 16,411,280 |
| 2016-03-09 | $9.17 | $9.29 | $9.03 | $9.11 | $7.72 | 21,680,600 |
| 2016-03-08 | $9.13 | $9.53 | $8.65 | $9.48 | $8.04 | 28,225,380 |
| 2016-03-07 | $9.00 | $9.25 | $8.92 | $9.16 | $7.76 | 19,600,490 |
| 2016-03-04 | $9.05 | $9.34 | $8.62 | $8.80 | $7.46 | 28,091,800 |
| 2016-03-03 | $9.16 | $9.54 | $9.11 | $9.18 | $7.78 | 29,675,150 |
| 2016-03-02 | $8.56 | $9.25 | $8.54 | $9.16 | $7.76 | 31,242,540 |
| 2016-03-01 | $8.30 | $8.70 | $8.06 | $8.56 | $7.26 | 22,416,700 |
| 2016-02-29 | $9.10 | $9.13 | $8.25 | $8.31 | $7.04 | 29,032,060 |
| 2016-02-26 | $9.11 | $9.34 | $8.80 | $9.17 | $7.77 | 31,496,210 |
| 2016-02-25 | $9.98 | $10.22 | $8.96 | $8.96 | $7.59 | 48,308,570 |
| 2016-02-24 | $9.85 | $9.98 | $9.56 | $9.96 | $8.44 | 41,839,170 |
| 2016-02-23 | $9.82 | $10.15 | $9.68 | $10.04 | $8.51 | 60,425,050 |
| 2016-02-22 | $9.83 | $9.95 | $9.69 | $9.84 | $8.34 | 46,491,400 |
| 2016-02-19 | $9.71 | $9.96 | $9.55 | $9.79 | $8.30 | 48,778,620 |
| 2016-02-18 | $9.85 | $9.85 | $9.71 | $9.85 | $8.35 | 74,084,180 |
| 2016-02-17 | $8.56 | $9.13 | $8.52 | $8.95 | $7.59 | 24,720,750 |
| 2016-02-16 | $8.15 | $8.72 | $8.13 | $8.63 | $7.31 | 18,877,000 |
| 2016-02-15 | $7.82 | $8.17 | $7.76 | $8.11 | $6.87 | 8,278,170 |
| 2016-02-12 | $8.14 | $8.14 | $8.14 | $8.14 | $6.90 | 0 |
| 2016-02-11 | $8.14 | $8.14 | $8.14 | $8.14 | $6.90 | 0 |
| 2016-02-10 | $8.14 | $8.14 | $8.14 | $8.14 | $6.90 | 0 |
| 2016-02-09 | $8.14 | $8.14 | $8.14 | $8.14 | $6.90 | 0 |
| 2016-02-08 | $8.14 | $8.14 | $8.14 | $8.14 | $6.90 | 0 |
| 2016-02-05 | $8.36 | $8.43 | $8.13 | $8.14 | $6.90 | 11,549,150 |
| 2016-02-04 | $8.17 | $8.40 | $8.17 | $8.34 | $7.07 | 15,007,100 |
| 2016-02-03 | $8.05 | $8.25 | $7.98 | $8.18 | $6.93 | 12,842,740 |
| 2016-02-02 | $7.84 | $8.24 | $7.82 | $8.16 | $6.92 | 13,288,770 |
| 2016-02-01 | $7.86 | $7.97 | $7.70 | $7.88 | $6.68 | 11,847,660 |
| 2016-01-29 | $7.56 | $7.98 | $7.45 | $7.84 | $6.65 | 15,481,590 |
| 2016-01-28 | $7.73 | $7.99 | $7.35 | $7.45 | $6.31 | 14,346,150 |
| 2016-01-27 | $8.05 | $8.10 | $7.34 | $7.90 | $6.70 | 17,912,410 |
| 2016-01-26 | $8.80 | $8.87 | $8.05 | $8.05 | $6.82 | 19,499,310 |
| 2016-01-25 | $9.05 | $9.13 | $8.75 | $8.94 | $7.58 | 14,092,150 |
| 2016-01-22 | $8.68 | $8.95 | $8.53 | $8.90 | $7.54 | 15,984,750 |
| 2016-01-21 | $8.85 | $9.30 | $8.66 | $8.68 | $7.36 | 22,669,750 |
| 2016-01-20 | $9.13 | $9.23 | $8.91 | $9.05 | $7.67 | 21,093,590 |
| 2016-01-19 | $8.79 | $9.26 | $8.71 | $9.22 | $7.81 | 24,219,270 |
| 2016-01-18 | $8.18 | $8.97 | $8.15 | $8.80 | $7.46 | 18,637,760 |
| 2016-01-15 | $8.89 | $9.14 | $8.50 | $8.61 | $7.30 | 29,708,110 |
| 2016-01-14 | $8.06 | $8.85 | $7.96 | $8.75 | $7.42 | 19,287,780 |
| 2016-01-13 | $8.76 | $8.90 | $8.20 | $8.25 | $6.99 | 18,185,600 |
| 2016-01-12 | $8.47 | $8.67 | $8.22 | $8.63 | $7.31 | 17,968,600 |
| 2016-01-11 | $9.22 | $9.22 | $8.48 | $8.48 | $7.19 | 21,801,300 |
| 2016-01-08 | $9.66 | $9.77 | $8.70 | $9.42 | $7.98 | 21,119,020 |
| 2016-01-07 | $10.19 | $10.19 | $9.41 | $9.41 | $7.98 | 6,173,700 |
| 2016-01-06 | $10.31 | $10.49 | $10.15 | $10.46 | $8.87 | 16,931,970 |
| 2016-01-05 | $10.20 | $10.84 | $9.69 | $10.26 | $8.70 | 26,815,520 |
| 2016-01-04 | $12.00 | $12.06 | $10.76 | $10.77 | $9.13 | 19,106,060 |
| 2016-01-01 | $11.96 | $11.96 | $11.96 | $11.96 | $10.14 | 0 |
| 2015-12-31 | $12.35 | $12.45 | $11.89 | $11.96 | $10.14 | 17,017,340 |
| 2015-12-30 | $12.25 | $12.45 | $12.09 | $12.42 | $10.53 | 20,320,150 |
| 2015-12-29 | $11.91 | $12.25 | $11.81 | $12.23 | $10.37 | 18,515,740 |
| 2015-12-28 | $12.69 | $12.79 | $11.96 | $12.00 | $10.17 | 35,154,120 |
| 2015-12-25 | $12.55 | $12.74 | $12.45 | $12.61 | $10.69 | 22,465,880 |
| 2015-12-24 | $12.35 | $12.64 | $12.20 | $12.56 | $10.65 | 25,083,660 |
| 2015-12-23 | $12.73 | $12.85 | $12.29 | $12.33 | $10.45 | 36,349,760 |
| 2015-12-22 | $12.90 | $12.93 | $12.52 | $12.75 | $10.81 | 36,005,870 |
| 2015-12-21 | $12.48 | $12.99 | $12.38 | $12.84 | $10.88 | 53,135,050 |
| 2015-12-18 | $12.70 | $12.97 | $12.40 | $12.47 | $10.57 | 66,400,330 |
| 2015-12-17 | $11.69 | $12.73 | $11.62 | $12.73 | $10.79 | 86,823,160 |
| 2015-12-16 | $11.67 | $11.76 | $11.52 | $11.57 | $9.81 | 18,186,660 |
| 2015-12-15 | $11.41 | $11.77 | $11.38 | $11.58 | $9.82 | 23,696,130 |
| 2015-12-14 | $11.00 | $11.50 | $10.89 | $11.48 | $9.73 | 16,794,280 |
| 2015-12-11 | $11.12 | $11.35 | $11.10 | $11.14 | $9.44 | 14,020,730 |
| 2015-12-10 | $11.21 | $11.46 | $11.15 | $11.22 | $9.51 | 17,329,120 |
| 2015-12-09 | $11.18 | $11.52 | $11.13 | $11.18 | $9.48 | 21,900,070 |
| 2015-12-08 | $11.84 | $11.90 | $11.30 | $11.34 | $9.61 | 25,101,200 |
| 2015-12-07 | $11.61 | $12.04 | $11.60 | $11.97 | $10.15 | 29,476,980 |
| 2015-12-04 | $11.68 | $11.87 | $11.49 | $11.59 | $9.82 | 23,330,600 |
| 2015-12-03 | $11.45 | $11.75 | $11.43 | $11.73 | $9.94 | 21,968,830 |
| 2015-12-02 | $11.52 | $11.64 | $10.90 | $11.40 | $9.66 | 22,669,780 |
| 2015-12-01 | $11.31 | $11.80 | $11.19 | $11.57 | $9.81 | 31,535,770 |
| 2015-11-30 | $11.60 | $11.68 | $10.44 | $11.37 | $9.64 | 40,647,000 |
| 2015-11-27 | $12.61 | $12.97 | $11.52 | $11.52 | $9.76 | 47,673,050 |
| 2015-11-26 | $13.45 | $13.50 | $12.70 | $12.80 | $10.85 | 44,002,270 |
| 2015-11-25 | $13.28 | $13.55 | $13.11 | $13.41 | $11.37 | 36,032,470 |
| 2015-11-24 | $13.16 | $13.41 | $12.92 | $13.38 | $11.34 | 29,979,680 |
| 2015-11-23 | $13.70 | $13.75 | $13.02 | $13.17 | $11.16 | 49,607,050 |
| 2015-11-20 | $13.38 | $13.84 | $13.10 | $13.68 | $11.59 | 78,141,750 |
| 2015-11-19 | $12.41 | $13.56 | $12.30 | $13.49 | $11.43 | 89,202,020 |
| 2015-11-18 | $12.72 | $13.08 | $12.22 | $12.33 | $10.45 | 50,581,450 |
| 2015-11-17 | $13.18 | $13.37 | $12.60 | $12.71 | $10.77 | 71,258,000 |
| 2015-11-16 | $12.00 | $13.18 | $11.96 | $13.13 | $11.13 | 74,307,220 |
| 2015-11-13 | $11.91 | $12.92 | $11.81 | $12.45 | $10.55 | 81,771,770 |
| 2015-11-12 | $12.48 | $12.58 | $12.00 | $12.22 | $10.36 | 53,320,010 |
| 2015-11-11 | $12.16 | $12.65 | $12.15 | $12.59 | $10.67 | 67,504,270 |
| 2015-11-10 | $12.14 | $12.38 | $11.85 | $12.14 | $10.29 | 47,749,270 |
| 2015-11-09 | $12.13 | $12.38 | $11.90 | $12.28 | $10.41 | 56,484,500 |
| 2015-11-06 | $12.23 | $12.66 | $12.00 | $12.35 | $10.47 | 78,803,840 |
| 2015-11-05 | $11.76 | $12.72 | $11.60 | $12.04 | $10.20 | 88,524,770 |
| 2015-11-04 | $11.16 | $11.80 | $11.10 | $11.75 | $9.96 | 47,752,000 |
| 2015-11-03 | $10.84 | $11.22 | $10.68 | $11.01 | $9.33 | 29,704,630 |
| 2015-11-02 | $10.98 | $11.37 | $10.76 | $10.89 | $9.23 | 36,498,030 |
| 2015-10-30 | $11.15 | $11.77 | $10.80 | $11.45 | $9.70 | 57,724,440 |
| 2015-10-29 | $11.34 | $11.47 | $11.12 | $11.24 | $9.53 | 32,277,220 |
| 2015-10-28 | $11.63 | $11.88 | $10.98 | $11.12 | $9.43 | 50,095,110 |
| 2015-10-27 | $11.59 | $12.04 | $10.80 | $11.90 | $10.09 | 64,253,630 |
| 2015-10-26 | $11.55 | $12.09 | $11.40 | $11.80 | $10.00 | 68,878,700 |
| 2015-10-23 | $11.21 | $11.46 | $10.90 | $11.38 | $9.65 | 57,693,270 |
| 2015-10-22 | $10.59 | $11.28 | $10.59 | $11.16 | $9.46 | 61,387,450 |
| 2015-10-21 | $11.85 | $12.19 | $10.62 | $10.62 | $9.00 | 98,974,740 |
| 2015-10-20 | $11.58 | $12.36 | $11.40 | $11.80 | $10.00 | 96,902,760 |
| 2015-10-19 | $11.53 | $11.95 | $11.31 | $11.67 | $9.89 | 93,052,550 |
| 2015-10-16 | $11.18 | $11.49 | $10.83 | $11.28 | $9.56 | 86,189,580 |
| 2015-10-15 | $11.10 | $11.43 | $10.72 | $11.35 | $9.62 | 104,084,030 |
| 2015-10-14 | $9.99 | $11.09 | $9.95 | $11.09 | $9.40 | 62,102,150 |
| 2015-10-13 | $9.79 | $10.14 | $9.75 | $10.08 | $8.54 | 54,722,280 |
| 2015-10-12 | $9.46 | $10.30 | $9.46 | $9.97 | $8.45 | 72,500,490 |
| 2015-10-09 | $9.29 | $9.80 | $9.20 | $9.40 | $7.97 | 70,821,120 |
| 2015-10-08 | $8.88 | $9.29 | $8.73 | $9.17 | $7.77 | 46,378,420 |
| 2015-10-07 | $8.53 | $8.53 | $8.53 | $8.53 | $7.23 | 0 |
| 2015-10-06 | $8.53 | $8.53 | $8.53 | $8.53 | $7.23 | 0 |
| 2015-10-05 | $8.53 | $8.53 | $8.53 | $8.53 | $7.23 | 0 |
| 2015-10-02 | $8.53 | $8.53 | $8.53 | $8.53 | $7.23 | 0 |
| 2015-10-01 | $8.53 | $8.53 | $8.53 | $8.53 | $7.23 | 0 |
| 2015-09-30 | $8.62 | $8.83 | $8.51 | $8.53 | $7.23 | 27,629,670 |
| 2015-09-29 | $8.62 | $8.80 | $8.33 | $8.50 | $7.20 | 29,274,340 |
| 2015-09-28 | $8.68 | $9.02 | $8.25 | $8.86 | $7.51 | 35,946,790 |
| 2015-09-25 | $9.02 | $9.12 | $8.36 | $8.54 | $7.24 | 49,899,610 |
| 2015-09-24 | $8.96 | $9.44 | $8.77 | $9.21 | $7.81 | 63,727,850 |
| 2015-09-23 | $8.45 | $9.31 | $8.41 | $8.98 | $7.61 | 75,905,360 |
| 2015-09-22 | $8.76 | $8.93 | $8.42 | $8.65 | $7.33 | 56,697,660 |
| 2015-09-21 | $8.43 | $8.96 | $8.35 | $8.83 | $7.48 | 62,526,090 |
| 2015-09-18 | $8.03 | $8.66 | $7.90 | $8.66 | $7.34 | 70,980,290 |
| 2015-09-17 | $7.98 | $8.52 | $7.83 | $7.87 | $6.67 | 58,784,060 |
| 2015-09-16 | $7.32 | $7.90 | $7.27 | $7.90 | $6.70 | 43,338,080 |
| 2015-09-15 | $7.45 | $7.81 | $7.12 | $7.18 | $6.09 | 43,027,900 |
| 2015-09-14 | $8.79 | $8.79 | $7.91 | $7.91 | $6.70 | 60,816,810 |
| 2015-09-11 | $8.03 | $8.79 | $8.02 | $8.79 | $7.45 | 73,394,620 |
| 2015-09-10 | $8.08 | $8.26 | $7.92 | $7.99 | $6.77 | 32,089,690 |
| 2015-09-09 | $7.88 | $8.37 | $7.80 | $8.30 | $7.03 | 58,419,530 |
| 2015-09-08 | $7.09 | $7.80 | $7.08 | $7.80 | $6.61 | 32,588,390 |
| 2015-09-07 | $7.10 | $7.41 | $6.98 | $7.09 | $6.01 | 26,079,570 |
| 2015-09-04 | $6.81 | $6.81 | $6.81 | $6.81 | $5.77 | 0 |
| 2015-09-03 | $6.81 | $6.81 | $6.81 | $6.81 | $5.77 | 0 |
| 2015-09-02 | $6.92 | $7.62 | $6.71 | $6.81 | $5.77 | 33,435,770 |
| 2015-09-01 | $8.08 | $8.08 | $7.34 | $7.34 | $6.22 | 37,835,970 |
Shanghai Tongji Science Technology Ind (600846) News Headlines
Recent Shanghai Tongji Science Technology Ind (600846) News
Similar Companies to Shanghai Tongji Science Technology Ind (600846) 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 | -- | -- | -- |