Shenzhen Gas Corporation Ltd (601139) Exchange: SHG
Data as of Aug. 27, 2025
$6.74 ($0.00) 0.00%
Shenzhen Gas Corporation Ltd - Daily Information
Click for more stock information on Shenzhen Gas Corporation Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $6.74 |
| Previous Close | $6.74 |
| High | $6.77 |
| Low | $6.73 |
| Adjusted Open | $6.74 |
| Previous Adjusted Close | $6.74 |
| Adjusted High | $6.77 |
| Adjusted Low | $6.73 |
About Shenzhen Gas Corporation Ltd (601139)
Shenzhen Gas Corporation Ltd. is principally engaged in the distribution of urban piped gas, petroleum gas wholesale and retail of bottled petroleum gas. The Company's main businesses consist of urban piped gas supply, liquefied petroleum gas wholesale, retail of bottled liquefied petroleum gas, as well as investment and construction of gas pipelines. The Company distributes its products in domestic and overseas markets, with Guangdong province as its major market.
Invest in Shenzhen Gas Corporation Ltd (601139)
Historical Stock Data for Shenzhen Gas Corporation Ltd (601139)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-26 | $6.74 | $6.77 | $6.73 | $6.74 | $6.74 | 16,368,600 |
| 2025-08-25 | $6.73 | $6.75 | $6.70 | $6.74 | $6.74 | 22,258,170 |
| 2025-08-22 | $6.74 | $6.76 | $6.67 | $6.72 | $6.72 | 20,126,790 |
| 2025-08-21 | $6.72 | $6.76 | $6.70 | $6.74 | $6.74 | 28,613,860 |
| 2025-08-20 | $6.72 | $6.73 | $6.66 | $6.72 | $6.72 | 29,966,100 |
| 2025-08-19 | $6.92 | $6.96 | $6.73 | $6.76 | $6.76 | 59,029,250 |
| 2025-08-18 | $7.29 | $7.49 | $6.90 | $6.96 | $6.96 | 96,378,360 |
| 2025-08-15 | $6.76 | $7.47 | $6.76 | $7.16 | $7.16 | 107,891,710 |
| 2025-08-14 | $6.73 | $7.04 | $6.59 | $6.82 | $6.82 | 56,423,100 |
| 2025-08-13 | $6.62 | $6.75 | $6.57 | $6.72 | $6.72 | 22,685,030 |
| 2025-08-12 | $6.60 | $6.62 | $6.56 | $6.62 | $6.62 | 10,882,070 |
| 2025-08-11 | $6.64 | $6.65 | $6.56 | $6.59 | $6.59 | 13,758,230 |
| 2025-08-08 | $6.54 | $6.63 | $6.54 | $6.62 | $6.62 | 16,220,130 |
| 2025-08-07 | $6.51 | $6.55 | $6.48 | $6.55 | $6.55 | 10,102,620 |
| 2025-08-06 | $6.50 | $6.52 | $6.48 | $6.52 | $6.52 | 7,287,500 |
| 2025-08-05 | $6.45 | $6.50 | $6.45 | $6.50 | $6.50 | 7,141,250 |
| 2025-08-04 | $6.45 | $6.47 | $6.43 | $6.46 | $6.46 | 9,187,570 |
| 2025-08-01 | $6.46 | $6.50 | $6.45 | $6.46 | $6.46 | 9,119,680 |
| 2025-07-31 | $6.56 | $6.56 | $6.44 | $6.45 | $6.45 | 14,184,120 |
| 2025-07-30 | $6.53 | $6.60 | $6.53 | $6.55 | $6.55 | 12,824,220 |
| 2025-07-29 | $6.57 | $6.58 | $6.51 | $6.54 | $6.54 | 8,279,950 |
| 2025-07-28 | $6.57 | $6.58 | $6.53 | $6.56 | $6.56 | 9,499,760 |
| 2025-07-25 | $6.60 | $6.62 | $6.56 | $6.57 | $6.57 | 11,242,060 |
| 2025-07-24 | $6.52 | $6.60 | $6.49 | $6.60 | $6.60 | 12,167,270 |
| 2025-07-23 | $6.56 | $6.59 | $6.53 | $6.53 | $6.53 | 14,286,850 |
| 2025-07-22 | $6.48 | $6.56 | $6.45 | $6.55 | $6.55 | 14,511,870 |
| 2025-07-21 | $6.44 | $6.50 | $6.43 | $6.48 | $6.48 | 11,608,100 |
| 2025-07-18 | $6.43 | $6.46 | $6.41 | $6.44 | $6.44 | 7,097,530 |
| 2025-07-17 | $6.45 | $6.46 | $6.41 | $6.43 | $6.43 | 6,982,510 |
| 2025-07-16 | $6.43 | $6.45 | $6.41 | $6.44 | $6.44 | 7,159,510 |
| 2025-07-15 | $6.48 | $6.48 | $6.40 | $6.42 | $6.42 | 11,064,700 |
| 2025-07-14 | $6.46 | $6.50 | $6.44 | $6.48 | $6.48 | 10,583,840 |
| 2025-07-11 | $6.46 | $6.48 | $6.44 | $6.44 | $6.44 | 12,137,330 |
| 2025-07-10 | $6.41 | $6.46 | $6.40 | $6.46 | $6.46 | 9,330,410 |
| 2025-07-09 | $6.43 | $6.46 | $6.40 | $6.41 | $6.41 | 9,593,500 |
| 2025-07-08 | $6.41 | $6.43 | $6.38 | $6.43 | $6.43 | 10,507,020 |
| 2025-07-07 | $6.38 | $6.42 | $6.36 | $6.41 | $6.41 | 10,771,530 |
| 2025-07-04 | $6.38 | $6.41 | $6.37 | $6.38 | $6.38 | 9,001,220 |
| 2025-07-03 | $6.38 | $6.39 | $6.36 | $6.38 | $6.38 | 6,354,110 |
| 2025-07-02 | $6.36 | $6.39 | $6.35 | $6.38 | $6.38 | 6,768,590 |
| 2025-06-30 | $6.40 | $6.40 | $6.34 | $6.36 | $6.36 | 10,581,160 |
| 2025-06-27 | $6.42 | $6.44 | $6.37 | $6.38 | $6.38 | 10,389,220 |
| 2025-06-26 | $6.40 | $6.43 | $6.38 | $6.42 | $6.42 | 9,272,790 |
| 2025-06-25 | $6.36 | $6.41 | $6.35 | $6.40 | $6.40 | 11,274,480 |
| 2025-06-24 | $6.36 | $6.38 | $6.30 | $6.38 | $6.38 | 14,366,120 |
| 2025-06-23 | $6.38 | $6.39 | $6.33 | $6.36 | $6.36 | 9,776,700 |
| 2025-06-20 | $6.38 | $6.40 | $6.34 | $6.35 | $6.35 | 10,327,490 |
| 2025-06-19 | $6.35 | $6.40 | $6.28 | $6.38 | $6.38 | 16,233,900 |
| 2025-06-18 | $6.50 | $6.53 | $6.45 | $6.47 | $6.47 | 8,453,520 |
| 2025-06-17 | $6.48 | $6.52 | $6.44 | $6.50 | $6.50 | 11,240,090 |
| 2025-06-13 | $6.47 | $6.54 | $6.45 | $6.51 | $6.51 | 19,023,470 |
| 2025-06-12 | $6.47 | $6.47 | $6.44 | $6.47 | $6.47 | 6,676,400 |
| 2025-06-11 | $6.45 | $6.47 | $6.42 | $6.46 | $6.46 | 9,880,730 |
| 2025-06-10 | $6.46 | $6.47 | $6.40 | $6.43 | $6.43 | 10,557,420 |
| 2025-06-09 | $6.47 | $6.49 | $6.44 | $6.45 | $6.45 | 7,202,420 |
| 2025-06-06 | $6.44 | $6.50 | $6.42 | $6.46 | $6.46 | 12,786,990 |
| 2025-06-05 | $6.44 | $6.44 | $6.41 | $6.43 | $6.43 | 6,398,700 |
| 2025-06-04 | $6.41 | $6.43 | $6.40 | $6.43 | $6.43 | 5,112,530 |
| 2025-06-03 | $6.42 | $6.42 | $6.39 | $6.41 | $6.41 | 8,565,200 |
| 2025-05-30 | $6.44 | $6.45 | $6.41 | $6.42 | $6.42 | 6,619,720 |
| 2025-05-29 | $6.43 | $6.45 | $6.41 | $6.45 | $6.45 | 6,673,470 |
| 2025-05-28 | $6.42 | $6.44 | $6.40 | $6.43 | $6.43 | 5,818,360 |
| 2025-05-27 | $6.40 | $6.42 | $6.39 | $6.41 | $6.41 | 5,634,850 |
| 2025-05-26 | $6.42 | $6.44 | $6.39 | $6.40 | $6.40 | 6,562,700 |
| 2025-05-23 | $6.47 | $6.50 | $6.41 | $6.42 | $6.42 | 10,823,100 |
| 2025-05-22 | $6.51 | $6.51 | $6.46 | $6.48 | $6.48 | 7,049,900 |
| 2025-05-21 | $6.53 | $6.54 | $6.51 | $6.51 | $6.51 | 8,565,150 |
| 2025-05-20 | $6.52 | $6.53 | $6.50 | $6.51 | $6.51 | 5,571,500 |
| 2025-05-19 | $6.47 | $6.53 | $6.45 | $6.53 | $6.53 | 9,605,890 |
| 2025-05-16 | $6.52 | $6.55 | $6.45 | $6.46 | $6.46 | 11,115,060 |
| 2025-05-15 | $6.50 | $6.55 | $6.49 | $6.53 | $6.53 | 12,239,230 |
| 2025-05-14 | $6.51 | $6.52 | $6.45 | $6.51 | $6.51 | 9,735,000 |
| 2025-05-13 | $6.49 | $6.51 | $6.46 | $6.51 | $6.51 | 11,789,280 |
| 2025-05-12 | $6.46 | $6.47 | $6.44 | $6.47 | $6.47 | 8,740,760 |
| 2025-05-09 | $6.45 | $6.48 | $6.43 | $6.44 | $6.44 | 9,866,250 |
| 2025-05-08 | $6.44 | $6.46 | $6.41 | $6.44 | $6.44 | 8,368,150 |
| 2025-05-07 | $6.46 | $6.48 | $6.43 | $6.45 | $6.45 | 10,953,010 |
| 2025-05-06 | $6.41 | $6.45 | $6.38 | $6.44 | $6.44 | 12,274,730 |
| 2025-04-30 | $6.38 | $6.40 | $6.36 | $6.38 | $6.38 | 8,501,290 |
| 2025-04-29 | $6.44 | $6.44 | $6.35 | $6.37 | $6.37 | 14,607,530 |
| 2025-04-28 | $6.49 | $6.50 | $6.43 | $6.43 | $6.43 | 8,128,100 |
| 2025-04-25 | $6.45 | $6.50 | $6.44 | $6.49 | $6.49 | 11,376,210 |
| 2025-04-24 | $6.40 | $6.46 | $6.39 | $6.43 | $6.43 | 12,319,860 |
| 2025-04-23 | $6.40 | $6.42 | $6.38 | $6.39 | $6.39 | 8,065,390 |
| 2025-04-22 | $6.40 | $6.43 | $6.38 | $6.40 | $6.40 | 7,628,500 |
| 2025-04-21 | $6.38 | $6.40 | $6.36 | $6.40 | $6.40 | 6,580,420 |
| 2025-04-18 | $6.38 | $6.39 | $6.35 | $6.38 | $6.38 | 6,548,370 |
| 2025-04-17 | $6.40 | $6.41 | $6.37 | $6.39 | $6.39 | 7,790,600 |
| 2025-04-16 | $6.39 | $6.42 | $6.34 | $6.41 | $6.41 | 11,644,100 |
| 2025-04-15 | $6.41 | $6.42 | $6.37 | $6.38 | $6.38 | 9,196,170 |
| 2025-04-14 | $6.40 | $6.43 | $6.37 | $6.42 | $6.42 | 12,697,620 |
| 2025-04-11 | $6.39 | $6.43 | $6.36 | $6.37 | $6.37 | 18,210,310 |
| 2025-04-10 | $6.50 | $6.55 | $6.46 | $6.49 | $6.49 | 17,961,000 |
| 2025-04-09 | $6.46 | $6.49 | $6.32 | $6.47 | $6.47 | 16,599,280 |
| 2025-04-08 | $6.32 | $6.51 | $6.32 | $6.48 | $6.48 | 22,034,270 |
| 2025-04-07 | $6.60 | $6.63 | $6.15 | $6.29 | $6.29 | 33,981,250 |
| 2025-04-03 | $6.68 | $6.79 | $6.68 | $6.77 | $6.77 | 9,152,770 |
| 2025-04-02 | $6.79 | $6.80 | $6.71 | $6.72 | $6.72 | 9,349,510 |
| 2025-04-01 | $6.66 | $6.79 | $6.65 | $6.79 | $6.79 | 16,667,480 |
| 2025-03-31 | $6.67 | $6.73 | $6.64 | $6.64 | $6.64 | 9,936,480 |
| 2025-03-28 | $6.73 | $6.74 | $6.65 | $6.70 | $6.70 | 10,424,110 |
| 2025-03-27 | $6.79 | $6.79 | $6.72 | $6.73 | $6.73 | 8,121,430 |
| 2025-03-26 | $6.82 | $6.83 | $6.75 | $6.79 | $6.79 | 10,833,330 |
| 2025-03-25 | $6.74 | $6.82 | $6.72 | $6.82 | $6.82 | 15,012,860 |
| 2025-03-24 | $6.70 | $6.75 | $6.65 | $6.73 | $6.73 | 15,246,670 |
| 2025-03-21 | $6.69 | $6.75 | $6.66 | $6.70 | $6.70 | 13,210,310 |
| 2025-03-20 | $6.70 | $6.73 | $6.68 | $6.70 | $6.70 | 9,218,640 |
| 2025-03-19 | $6.71 | $6.72 | $6.68 | $6.70 | $6.70 | 9,392,770 |
| 2025-03-18 | $6.72 | $6.73 | $6.66 | $6.72 | $6.72 | 13,867,250 |
| 2025-03-17 | $6.69 | $6.71 | $6.68 | $6.70 | $6.70 | 12,994,240 |
| 2025-03-14 | $6.65 | $6.69 | $6.64 | $6.68 | $6.68 | 16,105,120 |
| 2025-03-13 | $6.62 | $6.65 | $6.60 | $6.65 | $6.65 | 11,476,230 |
| 2025-03-12 | $6.65 | $6.65 | $6.60 | $6.62 | $6.62 | 14,167,940 |
| 2025-03-11 | $6.63 | $6.68 | $6.60 | $6.64 | $6.64 | 11,775,020 |
| 2025-03-10 | $6.57 | $6.68 | $6.55 | $6.66 | $6.66 | 21,815,210 |
| 2025-03-07 | $6.52 | $6.65 | $6.52 | $6.56 | $6.56 | 15,797,470 |
| 2025-03-06 | $6.51 | $6.53 | $6.48 | $6.52 | $6.52 | 10,581,720 |
| 2025-03-05 | $6.52 | $6.53 | $6.47 | $6.50 | $6.50 | 9,822,120 |
| 2025-03-04 | $6.50 | $6.54 | $6.48 | $6.52 | $6.52 | 6,957,100 |
| 2025-03-03 | $6.51 | $6.54 | $6.49 | $6.50 | $6.50 | 10,924,210 |
| 2025-02-28 | $6.54 | $6.57 | $6.48 | $6.50 | $6.50 | 16,160,000 |
| 2025-02-27 | $6.55 | $6.57 | $6.51 | $6.55 | $6.55 | 12,870,060 |
| 2025-02-26 | $6.49 | $6.55 | $6.49 | $6.54 | $6.54 | 10,636,320 |
| 2025-02-25 | $6.51 | $6.54 | $6.47 | $6.49 | $6.49 | 10,351,820 |
| 2025-02-24 | $6.50 | $6.55 | $6.49 | $6.53 | $6.53 | 12,482,300 |
| 2025-02-20 | $6.56 | $6.58 | $6.53 | $6.54 | $6.54 | 12,964,300 |
| 2025-02-19 | $6.59 | $6.59 | $6.54 | $6.57 | $6.57 | 12,614,420 |
| 2025-02-18 | $6.63 | $6.66 | $6.55 | $6.57 | $6.57 | 15,747,950 |
| 2025-02-17 | $6.61 | $6.62 | $6.54 | $6.61 | $6.61 | 15,185,630 |
| 2025-02-14 | $6.62 | $6.62 | $6.58 | $6.60 | $6.60 | 11,857,730 |
| 2025-02-13 | $6.64 | $6.65 | $6.61 | $6.61 | $6.61 | 11,824,950 |
| 2025-02-12 | $6.62 | $6.65 | $6.58 | $6.64 | $6.64 | 12,870,000 |
| 2025-02-11 | $6.65 | $6.67 | $6.61 | $6.64 | $6.64 | 11,160,390 |
| 2025-02-10 | $6.66 | $6.70 | $6.63 | $6.65 | $6.65 | 17,617,740 |
| 2025-02-07 | $6.64 | $6.71 | $6.62 | $6.69 | $6.69 | 13,808,080 |
| 2025-02-06 | $6.62 | $6.66 | $6.59 | $6.65 | $6.65 | 9,269,990 |
| 2025-02-05 | $6.66 | $6.67 | $6.58 | $6.63 | $6.63 | 9,456,600 |
| 2025-01-27 | $6.58 | $6.69 | $6.57 | $6.64 | $6.64 | 12,084,290 |
| 2025-01-24 | $6.57 | $6.60 | $6.53 | $6.57 | $6.57 | 11,709,010 |
| 2025-01-23 | $6.57 | $6.66 | $6.56 | $6.58 | $6.58 | 11,517,400 |
| 2025-01-22 | $6.49 | $6.57 | $6.47 | $6.54 | $6.54 | 13,058,730 |
| 2025-01-21 | $6.64 | $6.65 | $6.45 | $6.52 | $6.52 | 19,060,970 |
| 2025-01-20 | $6.67 | $6.68 | $6.62 | $6.63 | $6.63 | 8,078,850 |
| 2025-01-17 | $6.58 | $6.64 | $6.56 | $6.62 | $6.62 | 7,569,800 |
| 2025-01-16 | $6.63 | $6.68 | $6.55 | $6.61 | $6.61 | 12,793,700 |
| 2025-01-15 | $6.65 | $6.66 | $6.60 | $6.61 | $6.61 | 7,924,490 |
| 2025-01-14 | $6.52 | $6.68 | $6.51 | $6.66 | $6.66 | 12,293,910 |
| 2025-01-13 | $6.47 | $6.55 | $6.46 | $6.52 | $6.52 | 9,024,830 |
| 2025-01-09 | $6.59 | $6.60 | $6.53 | $6.55 | $6.55 | 7,619,800 |
| 2025-01-08 | $6.61 | $6.65 | $6.47 | $6.61 | $6.61 | 15,560,960 |
| 2025-01-07 | $6.73 | $6.73 | $6.58 | $6.63 | $6.63 | 14,914,580 |
| 2025-01-06 | $6.71 | $6.76 | $6.64 | $6.73 | $6.73 | 11,877,400 |
| 2025-01-03 | $6.77 | $6.90 | $6.69 | $6.72 | $6.72 | 18,593,230 |
| 2025-01-02 | $7.07 | $7.10 | $6.72 | $6.77 | $6.77 | 31,238,130 |
| 2024-12-31 | $6.98 | $7.15 | $6.95 | $7.06 | $7.06 | 38,331,040 |
| 2024-12-30 | $6.99 | $7.00 | $6.92 | $6.95 | $6.95 | 8,441,780 |
| 2024-12-27 | $6.90 | $6.98 | $6.89 | $6.98 | $6.98 | 11,500,480 |
| 2024-12-26 | $6.95 | $6.98 | $6.85 | $6.89 | $6.89 | 13,075,150 |
| 2024-12-25 | $6.98 | $6.99 | $6.89 | $6.96 | $6.96 | 9,354,470 |
| 2024-12-24 | $6.86 | $6.98 | $6.86 | $6.97 | $6.97 | 12,793,090 |
| 2024-12-23 | $6.89 | $6.96 | $6.85 | $6.86 | $6.86 | 13,085,080 |
| 2024-12-20 | $6.95 | $6.98 | $6.90 | $6.91 | $6.91 | 10,630,440 |
| 2024-12-19 | $7.00 | $7.00 | $6.90 | $6.95 | $6.95 | 13,847,100 |
| 2024-12-18 | $7.04 | $7.08 | $7.01 | $7.02 | $7.02 | 9,574,720 |
| 2024-12-17 | $7.06 | $7.10 | $6.96 | $7.00 | $7.00 | 15,601,250 |
| 2024-12-16 | $7.05 | $7.13 | $7.04 | $7.07 | $7.07 | 13,657,400 |
| 2024-12-13 | $7.13 | $7.15 | $7.03 | $7.05 | $7.05 | 24,458,300 |
| 2024-12-12 | $7.11 | $7.19 | $7.03 | $7.18 | $7.18 | 25,894,140 |
| 2024-12-11 | $7.14 | $7.20 | $7.14 | $7.18 | $7.18 | 12,944,090 |
| 2024-12-10 | $7.30 | $7.37 | $7.15 | $7.15 | $7.15 | 30,881,720 |
| 2024-12-09 | $7.22 | $7.26 | $7.18 | $7.23 | $7.23 | 15,869,450 |
| 2024-12-06 | $7.13 | $7.22 | $7.10 | $7.22 | $7.22 | 18,481,600 |
| 2024-12-05 | $7.14 | $7.17 | $7.09 | $7.12 | $7.12 | 16,299,050 |
| 2024-12-04 | $7.22 | $7.23 | $7.13 | $7.16 | $7.16 | 17,169,090 |
| 2024-12-03 | $7.25 | $7.28 | $7.20 | $7.25 | $7.25 | 18,650,850 |
| 2024-12-02 | $7.22 | $7.28 | $7.16 | $7.25 | $7.25 | 19,395,190 |
| 2024-11-29 | $7.28 | $7.32 | $7.19 | $7.23 | $7.23 | 20,989,580 |
| 2024-11-28 | $7.25 | $7.38 | $7.21 | $7.30 | $7.30 | 19,639,010 |
| 2024-11-27 | $7.11 | $7.26 | $7.08 | $7.26 | $7.26 | 24,075,910 |
| 2024-11-26 | $7.20 | $7.25 | $7.10 | $7.11 | $7.11 | 16,568,820 |
| 2024-11-25 | $7.31 | $7.39 | $7.18 | $7.21 | $7.21 | 24,655,340 |
| 2024-11-22 | $7.42 | $7.59 | $7.33 | $7.34 | $7.34 | 33,071,160 |
| 2024-11-21 | $7.49 | $7.53 | $7.38 | $7.41 | $7.41 | 17,412,430 |
| 2024-11-20 | $7.39 | $7.51 | $7.38 | $7.51 | $7.51 | 17,857,940 |
| 2024-11-19 | $7.35 | $7.44 | $7.30 | $7.43 | $7.43 | 20,457,620 |
| 2024-11-18 | $7.53 | $7.61 | $7.33 | $7.36 | $7.36 | 29,522,160 |
| 2024-11-15 | $7.38 | $7.53 | $7.37 | $7.42 | $7.42 | 18,218,250 |
| 2024-11-14 | $7.48 | $7.58 | $7.40 | $7.41 | $7.41 | 23,464,520 |
| 2024-11-13 | $7.64 | $7.65 | $7.44 | $7.52 | $7.52 | 26,831,360 |
| 2024-11-12 | $7.65 | $7.77 | $7.53 | $7.68 | $7.68 | 51,447,430 |
| 2024-11-11 | $7.40 | $7.75 | $7.33 | $7.65 | $7.65 | 51,036,990 |
| 2024-11-08 | $7.53 | $7.59 | $7.37 | $7.41 | $7.41 | 25,392,750 |
| 2024-11-07 | $7.28 | $7.55 | $7.25 | $7.54 | $7.54 | 35,895,410 |
| 2024-11-06 | $7.29 | $7.36 | $7.23 | $7.30 | $7.30 | 22,306,580 |
| 2024-11-05 | $7.20 | $7.31 | $7.15 | $7.30 | $7.30 | 21,882,900 |
| 2024-11-04 | $7.26 | $7.27 | $7.17 | $7.21 | $7.21 | 16,537,950 |
| 2024-11-01 | $7.32 | $7.35 | $7.21 | $7.23 | $7.23 | 15,829,940 |
| 2024-10-31 | $7.26 | $7.34 | $7.23 | $7.34 | $7.34 | 18,447,020 |
| 2024-10-30 | $7.33 | $7.36 | $7.21 | $7.28 | $7.28 | 23,735,960 |
| 2024-10-29 | $7.46 | $7.63 | $7.34 | $7.42 | $7.42 | 27,645,600 |
| 2024-10-28 | $7.35 | $7.49 | $7.21 | $7.47 | $7.47 | 23,402,820 |
| 2024-10-25 | $7.31 | $7.50 | $7.30 | $7.37 | $7.37 | 31,566,960 |
| 2024-10-24 | $7.21 | $7.28 | $7.10 | $7.26 | $7.26 | 17,548,090 |
| 2024-10-23 | $7.16 | $7.24 | $7.12 | $7.22 | $7.22 | 18,875,290 |
| 2024-10-22 | $7.00 | $7.15 | $6.97 | $7.15 | $7.15 | 23,596,850 |
| 2024-10-21 | $7.08 | $7.12 | $6.95 | $7.00 | $7.00 | 25,302,190 |
| 2024-10-18 | $6.98 | $7.20 | $6.94 | $7.08 | $7.08 | 22,748,050 |
| 2024-10-17 | $7.13 | $7.16 | $6.97 | $6.98 | $6.98 | 17,174,240 |
| 2024-10-16 | $6.90 | $7.15 | $6.89 | $7.13 | $7.13 | 21,214,130 |
| 2024-10-15 | $7.10 | $7.16 | $6.93 | $6.93 | $6.93 | 25,750,980 |
| 2024-10-14 | $7.13 | $7.20 | $7.05 | $7.14 | $7.14 | 28,376,890 |
| 2024-10-11 | $7.31 | $7.40 | $7.15 | $7.21 | $7.21 | 20,791,900 |
| 2024-10-10 | $7.18 | $7.44 | $7.11 | $7.31 | $7.31 | 33,386,470 |
| 2024-10-09 | $7.60 | $7.60 | $7.07 | $7.13 | $7.13 | 38,272,550 |
| 2024-10-08 | $8.30 | $8.30 | $7.43 | $7.70 | $7.70 | 44,386,660 |
| 2024-09-30 | $7.10 | $7.60 | $7.07 | $7.55 | $7.55 | 35,599,570 |
| 2024-09-27 | $6.88 | $6.94 | $6.80 | $6.94 | $6.94 | 13,111,600 |
| 2024-09-26 | $6.66 | $6.82 | $6.59 | $6.81 | $6.81 | 12,799,350 |
| 2024-09-25 | $6.67 | $6.80 | $6.63 | $6.65 | $6.65 | 14,172,670 |
| 2024-09-24 | $6.40 | $6.63 | $6.38 | $6.63 | $6.63 | 15,462,250 |
| 2024-09-23 | $6.21 | $6.34 | $6.19 | $6.34 | $6.34 | 8,527,000 |
| 2024-09-20 | $6.31 | $6.33 | $6.19 | $6.21 | $6.21 | 8,962,150 |
| 2024-09-19 | $6.28 | $6.37 | $6.24 | $6.33 | $6.33 | 10,061,180 |
| 2024-09-18 | $6.28 | $6.30 | $6.19 | $6.26 | $6.26 | 7,808,360 |
| 2024-09-13 | $6.27 | $6.30 | $6.22 | $6.28 | $6.28 | 5,677,430 |
| 2024-09-12 | $6.33 | $6.38 | $6.23 | $6.25 | $6.25 | 8,858,790 |
| 2024-09-11 | $6.42 | $6.42 | $6.31 | $6.34 | $6.34 | 7,579,680 |
| 2024-09-10 | $6.47 | $6.49 | $6.31 | $6.45 | $6.45 | 10,157,720 |
| 2024-09-09 | $6.59 | $6.61 | $6.46 | $6.46 | $6.46 | 9,899,700 |
| 2024-09-06 | $6.62 | $6.73 | $6.61 | $6.62 | $6.62 | 8,072,970 |
| 2024-09-05 | $6.53 | $6.64 | $6.53 | $6.63 | $6.63 | 6,678,880 |
| 2024-09-04 | $6.50 | $6.58 | $6.47 | $6.55 | $6.55 | 6,914,600 |
| 2024-09-03 | $6.66 | $6.66 | $6.50 | $6.53 | $6.53 | 11,255,560 |
| 2024-09-02 | $6.54 | $6.68 | $6.53 | $6.63 | $6.63 | 14,343,820 |
| 2024-08-30 | $6.50 | $6.61 | $6.46 | $6.52 | $6.52 | 12,018,100 |
| 2024-08-29 | $6.60 | $6.62 | $6.44 | $6.50 | $6.50 | 11,107,750 |
| 2024-08-28 | $6.58 | $6.62 | $6.56 | $6.60 | $6.60 | 5,301,920 |
| 2024-08-27 | $6.62 | $6.64 | $6.56 | $6.56 | $6.56 | 5,145,090 |
| 2024-08-26 | $6.61 | $6.64 | $6.56 | $6.62 | $6.62 | 6,997,220 |
| 2024-08-23 | $6.67 | $6.70 | $6.58 | $6.63 | $6.63 | 8,123,180 |
| 2024-08-22 | $6.66 | $6.73 | $6.65 | $6.68 | $6.68 | 5,485,600 |
| 2024-08-21 | $6.68 | $6.69 | $6.64 | $6.67 | $6.67 | 6,665,900 |
| 2024-08-20 | $6.77 | $6.78 | $6.66 | $6.68 | $6.68 | 6,476,930 |
| 2024-08-19 | $6.73 | $6.79 | $6.71 | $6.79 | $6.79 | 4,621,000 |
| 2024-08-16 | $6.81 | $6.83 | $6.71 | $6.73 | $6.73 | 6,058,330 |
| 2024-08-15 | $6.73 | $6.87 | $6.71 | $6.81 | $6.81 | 7,651,180 |
| 2024-08-14 | $6.77 | $6.79 | $6.71 | $6.74 | $6.74 | 5,200,900 |
| 2024-08-13 | $6.69 | $6.77 | $6.66 | $6.76 | $6.76 | 6,169,660 |
| 2024-08-12 | $6.70 | $6.72 | $6.65 | $6.67 | $6.67 | 5,946,650 |
| 2024-08-09 | $6.73 | $6.77 | $6.68 | $6.69 | $6.69 | 6,543,300 |
| 2024-08-08 | $6.64 | $6.76 | $6.63 | $6.73 | $6.73 | 8,679,250 |
| 2024-08-07 | $6.69 | $6.74 | $6.63 | $6.64 | $6.64 | 10,381,160 |
| 2024-08-06 | $6.74 | $6.77 | $6.65 | $6.71 | $6.71 | 7,673,230 |
| 2024-08-05 | $6.83 | $6.85 | $6.66 | $6.70 | $6.70 | 9,111,200 |
| 2024-08-02 | $6.84 | $6.94 | $6.81 | $6.83 | $6.83 | 6,834,760 |
| 2024-08-01 | $6.91 | $6.97 | $6.85 | $6.87 | $6.87 | 9,657,010 |
| 2024-07-31 | $6.76 | $6.95 | $6.72 | $6.94 | $6.94 | 13,293,000 |
| 2024-07-30 | $6.85 | $6.89 | $6.73 | $6.76 | $6.76 | 6,849,660 |
| 2024-07-29 | $6.73 | $6.90 | $6.73 | $6.87 | $6.87 | 11,841,190 |
| 2024-07-26 | $6.68 | $6.75 | $6.66 | $6.74 | $6.74 | 6,531,980 |
| 2024-07-25 | $6.59 | $6.72 | $6.56 | $6.65 | $6.65 | 9,531,480 |
| 2024-07-24 | $6.55 | $6.71 | $6.50 | $6.61 | $6.61 | 12,069,070 |
| 2024-07-23 | $6.60 | $6.69 | $6.56 | $6.56 | $6.56 | 9,650,520 |
| 2024-07-22 | $6.64 | $6.65 | $6.54 | $6.60 | $6.60 | 11,472,450 |
| 2024-07-19 | $6.69 | $6.75 | $6.60 | $6.65 | $6.65 | 10,984,530 |
| 2024-07-18 | $6.66 | $6.73 | $6.62 | $6.72 | $6.72 | 8,464,630 |
| 2024-07-17 | $6.74 | $6.77 | $6.66 | $6.69 | $6.69 | 8,993,310 |
| 2024-07-16 | $6.85 | $6.86 | $6.72 | $6.75 | $6.75 | 8,445,350 |
| 2024-07-15 | $6.85 | $6.90 | $6.76 | $6.84 | $6.84 | 7,267,240 |
| 2024-07-12 | $6.87 | $6.94 | $6.85 | $6.88 | $6.88 | 6,890,040 |
| 2024-07-11 | $6.74 | $6.95 | $6.74 | $6.93 | $6.93 | 12,196,850 |
| 2024-07-10 | $6.81 | $6.82 | $6.67 | $6.69 | $6.69 | 6,851,700 |
| 2024-07-09 | $6.69 | $6.87 | $6.63 | $6.84 | $6.84 | 7,803,040 |
| 2024-07-08 | $6.80 | $6.84 | $6.72 | $6.75 | $6.75 | 6,851,370 |
| 2024-07-05 | $6.86 | $6.94 | $6.78 | $6.84 | $6.84 | 6,995,650 |
| 2024-07-04 | $6.90 | $6.95 | $6.83 | $6.86 | $6.86 | 7,922,960 |
| 2024-07-03 | $6.85 | $6.91 | $6.83 | $6.89 | $6.89 | 8,010,430 |
| 2024-07-02 | $6.85 | $6.87 | $6.78 | $6.84 | $6.84 | 8,011,170 |
| 2024-07-01 | $6.67 | $6.85 | $6.67 | $6.84 | $6.84 | 10,448,860 |
| 2024-06-28 | $6.55 | $6.75 | $6.55 | $6.68 | $6.68 | 9,333,940 |
| 2024-06-27 | $6.68 | $6.69 | $6.56 | $6.58 | $6.58 | 7,439,490 |
| 2024-06-26 | $6.65 | $6.72 | $6.57 | $6.70 | $6.70 | 9,090,270 |
| 2024-06-25 | $6.59 | $6.74 | $6.57 | $6.70 | $6.70 | 9,117,090 |
| 2024-06-24 | $6.68 | $6.69 | $6.54 | $6.60 | $6.60 | 9,245,340 |
| 2024-06-21 | $6.68 | $6.76 | $6.65 | $6.68 | $6.68 | 7,548,460 |
| 2024-06-20 | $6.76 | $6.77 | $6.65 | $6.70 | $6.70 | 8,221,990 |
| 2024-06-19 | $6.83 | $6.85 | $6.73 | $6.74 | $6.74 | 8,435,230 |
| 2024-06-18 | $6.90 | $6.96 | $6.86 | $6.92 | $6.92 | 9,797,650 |
| 2024-06-17 | $7.01 | $7.09 | $6.91 | $6.93 | $6.93 | 11,187,770 |
| 2024-06-14 | $7.03 | $7.07 | $6.99 | $7.01 | $7.01 | 7,555,460 |
| 2024-06-13 | $7.11 | $7.13 | $7.03 | $7.06 | $7.06 | 6,993,300 |
| 2024-06-12 | $7.10 | $7.16 | $7.08 | $7.13 | $7.13 | 7,655,060 |
| 2024-06-11 | $7.32 | $7.33 | $7.12 | $7.12 | $7.12 | 12,628,460 |
| 2024-06-07 | $7.22 | $7.30 | $7.20 | $7.28 | $7.28 | 12,108,030 |
| 2024-06-06 | $7.22 | $7.27 | $7.13 | $7.19 | $7.19 | 8,789,200 |
| 2024-06-05 | $7.35 | $7.37 | $7.19 | $7.21 | $7.21 | 6,745,430 |
| 2024-06-04 | $7.18 | $7.31 | $7.16 | $7.30 | $7.30 | 8,671,960 |
| 2024-06-03 | $7.26 | $7.33 | $7.11 | $7.17 | $7.17 | 13,425,250 |
| 2024-05-31 | $7.32 | $7.35 | $7.22 | $7.29 | $7.29 | 9,540,420 |
| 2024-05-30 | $7.43 | $7.49 | $7.27 | $7.30 | $7.30 | 10,771,320 |
| 2024-05-29 | $7.47 | $7.56 | $7.36 | $7.45 | $7.45 | 6,421,580 |
| 2024-05-28 | $7.43 | $7.55 | $7.40 | $7.48 | $7.48 | 8,050,300 |
| 2024-05-27 | $7.39 | $7.47 | $7.35 | $7.42 | $7.42 | 7,957,410 |
| 2024-05-24 | $7.29 | $7.49 | $7.28 | $7.42 | $7.42 | 11,707,740 |
| 2024-05-23 | $7.38 | $7.38 | $7.24 | $7.28 | $7.28 | 7,034,950 |
| 2024-05-22 | $7.46 | $7.49 | $7.37 | $7.38 | $7.38 | 7,606,900 |
| 2024-05-21 | $7.60 | $7.67 | $7.47 | $7.49 | $7.49 | 8,125,100 |
| 2024-05-20 | $7.45 | $7.65 | $7.44 | $7.61 | $7.61 | 13,352,700 |
| 2024-05-17 | $7.35 | $7.46 | $7.32 | $7.46 | $7.46 | 12,346,760 |
| 2024-05-16 | $7.62 | $7.65 | $7.34 | $7.36 | $7.36 | 18,498,800 |
| 2024-05-15 | $7.80 | $7.87 | $7.62 | $7.62 | $7.62 | 9,843,400 |
| 2024-05-14 | $7.83 | $7.92 | $7.74 | $7.81 | $7.81 | 18,372,860 |
| 2024-05-13 | $7.86 | $7.93 | $7.66 | $7.86 | $7.86 | 28,629,140 |
| 2024-05-10 | $7.73 | $7.79 | $7.60 | $7.74 | $7.74 | 17,269,490 |
| 2024-05-09 | $7.51 | $7.74 | $7.50 | $7.73 | $7.73 | 14,156,620 |
| 2024-05-08 | $7.48 | $7.59 | $7.46 | $7.51 | $7.51 | 10,936,540 |
| 2024-05-07 | $7.66 | $7.68 | $7.44 | $7.47 | $7.47 | 18,158,240 |
| 2024-05-06 | $7.59 | $7.78 | $7.43 | $7.68 | $7.68 | 23,971,060 |
| 2024-04-30 | $7.48 | $7.62 | $7.45 | $7.50 | $7.50 | 9,821,990 |
| 2024-04-29 | $7.60 | $7.60 | $7.39 | $7.47 | $7.47 | 14,219,300 |
| 2024-04-26 | $7.64 | $7.70 | $7.45 | $7.57 | $7.57 | 14,184,570 |
| 2024-04-25 | $7.65 | $7.75 | $7.61 | $7.65 | $7.65 | 7,978,480 |
| 2024-04-24 | $7.62 | $7.68 | $7.55 | $7.66 | $7.66 | 8,887,620 |
| 2024-04-23 | $7.84 | $7.90 | $7.54 | $7.62 | $7.62 | 18,928,480 |
| 2024-04-22 | $7.74 | $7.94 | $7.72 | $7.85 | $7.85 | 16,230,480 |
| 2024-04-19 | $7.66 | $7.88 | $7.65 | $7.82 | $7.82 | 16,229,780 |
| 2024-04-18 | $7.66 | $7.77 | $7.63 | $7.71 | $7.71 | 16,286,850 |
| 2024-04-17 | $7.74 | $7.80 | $7.59 | $7.68 | $7.68 | 17,432,280 |
| 2024-04-16 | $7.81 | $7.87 | $7.68 | $7.69 | $7.69 | 15,357,360 |
| 2024-04-15 | $7.84 | $7.87 | $7.66 | $7.81 | $7.81 | 16,515,770 |
| 2024-04-12 | $7.78 | $8.04 | $7.76 | $7.81 | $7.81 | 19,704,410 |
| 2024-04-11 | $7.70 | $7.94 | $7.70 | $7.82 | $7.82 | 20,295,370 |
| 2024-04-10 | $7.55 | $7.79 | $7.54 | $7.73 | $7.73 | 16,000,450 |
| 2024-04-09 | $7.70 | $7.77 | $7.59 | $7.63 | $7.63 | 11,880,110 |
| 2024-04-08 | $7.51 | $7.79 | $7.49 | $7.68 | $7.68 | 18,305,140 |
| 2024-04-03 | $7.47 | $7.62 | $7.46 | $7.50 | $7.50 | 10,515,250 |
| 2024-04-02 | $7.44 | $7.50 | $7.35 | $7.47 | $7.47 | 12,648,090 |
| 2024-04-01 | $7.49 | $7.53 | $7.36 | $7.40 | $7.40 | 10,644,610 |
| 2024-03-29 | $7.28 | $7.48 | $7.24 | $7.47 | $7.47 | 9,804,590 |
| 2024-03-28 | $7.23 | $7.36 | $7.19 | $7.30 | $7.30 | 7,887,970 |
| 2024-03-27 | $7.29 | $7.35 | $7.23 | $7.25 | $7.25 | 9,371,560 |
| 2024-03-26 | $7.24 | $7.29 | $7.15 | $7.27 | $7.27 | 8,446,830 |
| 2024-03-25 | $7.21 | $7.35 | $7.18 | $7.23 | $7.23 | 10,891,510 |
| 2024-03-22 | $7.29 | $7.45 | $7.21 | $7.27 | $7.27 | 11,258,110 |
| 2024-03-21 | $7.29 | $7.32 | $7.17 | $7.28 | $7.28 | 13,725,220 |
| 2024-03-20 | $7.29 | $7.33 | $7.22 | $7.25 | $7.25 | 10,104,700 |
| 2024-03-19 | $7.40 | $7.45 | $7.26 | $7.28 | $7.28 | 23,214,450 |
| 2024-03-18 | $7.22 | $7.54 | $7.21 | $7.44 | $7.44 | 44,564,250 |
| 2024-03-15 | $6.82 | $6.98 | $6.81 | $6.96 | $6.96 | 11,698,520 |
| 2024-03-14 | $6.81 | $6.86 | $6.77 | $6.82 | $6.82 | 9,602,080 |
| 2024-03-13 | $6.80 | $6.81 | $6.73 | $6.79 | $6.79 | 6,800,900 |
| 2024-03-12 | $6.91 | $6.92 | $6.78 | $6.81 | $6.81 | 11,281,370 |
| 2024-03-11 | $6.86 | $6.95 | $6.78 | $6.92 | $6.92 | 10,054,930 |
| 2024-03-08 | $6.70 | $6.88 | $6.69 | $6.86 | $6.86 | 9,879,800 |
| 2024-03-07 | $6.86 | $6.86 | $6.68 | $6.69 | $6.69 | 9,738,800 |
| 2024-03-06 | $6.63 | $6.94 | $6.62 | $6.83 | $6.83 | 16,121,510 |
| 2024-03-05 | $6.66 | $6.69 | $6.61 | $6.64 | $6.64 | 8,681,900 |
| 2024-03-04 | $6.66 | $6.73 | $6.59 | $6.69 | $6.69 | 12,644,410 |
| 2024-03-01 | $6.81 | $6.89 | $6.67 | $6.71 | $6.71 | 19,411,880 |
| 2024-02-29 | $6.45 | $6.80 | $6.44 | $6.80 | $6.80 | 22,766,780 |
| 2024-02-28 | $6.50 | $6.58 | $6.47 | $6.48 | $6.48 | 13,826,600 |
| 2024-02-27 | $6.45 | $6.51 | $6.43 | $6.50 | $6.50 | 8,031,720 |
| 2024-02-26 | $6.51 | $6.57 | $6.45 | $6.46 | $6.46 | 10,910,580 |
| 2024-02-23 | $6.55 | $6.57 | $6.49 | $6.54 | $6.54 | 9,333,860 |
| 2024-02-22 | $6.49 | $6.58 | $6.47 | $6.54 | $6.54 | 8,374,360 |
| 2024-02-21 | $6.45 | $6.66 | $6.41 | $6.51 | $6.51 | 13,021,960 |
| 2024-02-20 | $6.48 | $6.51 | $6.42 | $6.50 | $6.50 | 10,566,140 |
| 2024-02-19 | $6.63 | $6.66 | $6.42 | $6.48 | $6.48 | 17,095,860 |
| 2024-02-08 | $6.59 | $6.59 | $6.59 | $6.59 | $6.59 | 0 |
| 2024-02-07 | $6.41 | $6.64 | $6.32 | $6.59 | $6.59 | 21,824,400 |
| 2024-02-06 | $5.96 | $6.39 | $5.92 | $6.37 | $6.37 | 17,957,900 |
| 2024-02-05 | $6.18 | $6.26 | $5.84 | $6.06 | $6.06 | 18,737,050 |
| 2024-02-02 | $6.31 | $6.44 | $6.03 | $6.20 | $6.20 | 12,878,140 |
| 2024-02-01 | $6.31 | $6.39 | $6.23 | $6.27 | $6.27 | 9,360,800 |
| 2024-01-31 | $6.42 | $6.51 | $6.32 | $6.36 | $6.36 | 9,146,400 |
| 2024-01-30 | $6.55 | $6.63 | $6.44 | $6.45 | $6.45 | 8,356,050 |
| 2024-01-29 | $6.60 | $6.67 | $6.53 | $6.57 | $6.57 | 10,147,250 |
| 2024-01-26 | $6.52 | $6.64 | $6.47 | $6.61 | $6.61 | 10,939,300 |
| 2024-01-25 | $6.29 | $6.52 | $6.28 | $6.51 | $6.51 | 11,959,800 |
| 2024-01-24 | $6.20 | $6.29 | $6.07 | $6.27 | $6.27 | 11,442,200 |
| 2024-01-23 | $6.11 | $6.20 | $6.03 | $6.18 | $6.18 | 9,817,370 |
| 2024-01-22 | $6.45 | $6.46 | $6.07 | $6.11 | $6.11 | 13,395,120 |
| 2024-01-19 | $6.40 | $6.49 | $6.33 | $6.42 | $6.42 | 10,141,400 |
| 2024-01-18 | $6.60 | $6.62 | $6.24 | $6.42 | $6.42 | 24,718,900 |
| 2024-01-17 | $6.75 | $6.75 | $6.61 | $6.62 | $6.62 | 8,768,930 |
| 2024-01-16 | $6.79 | $6.82 | $6.65 | $6.75 | $6.75 | 12,480,330 |
| 2024-01-15 | $6.84 | $6.89 | $6.80 | $6.81 | $6.81 | 10,141,580 |
| 2024-01-12 | $6.85 | $6.98 | $6.84 | $6.86 | $6.86 | 11,802,800 |
| 2024-01-11 | $6.86 | $6.91 | $6.83 | $6.85 | $6.85 | 8,722,770 |
| 2024-01-10 | $6.94 | $6.94 | $6.84 | $6.86 | $6.86 | 6,351,460 |
| 2024-01-09 | $6.87 | $6.95 | $6.81 | $6.93 | $6.93 | 9,011,490 |
| 2024-01-08 | $6.97 | $7.01 | $6.86 | $6.87 | $6.87 | 10,158,800 |
| 2024-01-05 | $7.03 | $7.07 | $6.92 | $6.96 | $6.96 | 9,264,450 |
| 2024-01-04 | $7.08 | $7.14 | $6.98 | $7.03 | $7.03 | 9,576,730 |
| 2024-01-03 | $6.98 | $7.06 | $6.96 | $7.06 | $7.06 | 9,736,900 |
| 2024-01-02 | $6.86 | $7.03 | $6.85 | $6.99 | $6.99 | 20,085,080 |
| 2024-01-01 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-12-29 | $6.94 | $6.95 | $6.77 | $6.89 | $6.89 | 19,064,650 |
| 2023-12-28 | $6.96 | $7.04 | $6.91 | $6.98 | $6.98 | 14,397,490 |
| 2023-12-27 | $6.94 | $7.01 | $6.89 | $6.98 | $6.98 | 8,344,480 |
| 2023-12-26 | $6.90 | $7.05 | $6.89 | $6.96 | $6.96 | 9,011,590 |
| 2023-12-25 | $6.97 | $6.98 | $6.86 | $6.92 | $6.92 | 10,028,470 |
| 2023-12-22 | $6.97 | $7.04 | $6.92 | $6.96 | $6.96 | 10,105,710 |
| 2023-12-21 | $7.02 | $7.04 | $6.90 | $6.98 | $6.98 | 11,623,290 |
| 2023-12-20 | $7.09 | $7.15 | $7.03 | $7.04 | $7.04 | 11,704,220 |
| 2023-12-19 | $7.13 | $7.17 | $7.03 | $7.10 | $7.10 | 9,918,560 |
| 2023-12-18 | $7.19 | $7.24 | $7.09 | $7.12 | $7.12 | 16,043,070 |
| 2023-12-15 | $7.29 | $7.30 | $7.16 | $7.19 | $7.19 | 14,079,720 |
| 2023-12-14 | $7.26 | $7.37 | $7.22 | $7.28 | $7.28 | 16,734,830 |
| 2023-12-13 | $7.29 | $7.37 | $7.26 | $7.26 | $7.26 | 24,394,290 |
| 2023-12-12 | $7.19 | $7.29 | $7.16 | $7.28 | $7.28 | 27,854,960 |
| 2023-12-11 | $7.09 | $7.24 | $6.97 | $7.23 | $7.23 | 32,429,650 |
| 2023-12-08 | $6.85 | $7.23 | $6.85 | $7.14 | $7.14 | 49,070,880 |
| 2023-12-07 | $6.75 | $6.85 | $6.71 | $6.85 | $6.85 | 12,603,640 |
| 2023-12-06 | $6.72 | $6.76 | $6.71 | $6.75 | $6.75 | 8,117,500 |
| 2023-12-05 | $6.73 | $6.80 | $6.71 | $6.72 | $6.72 | 9,169,500 |
| 2023-12-04 | $6.77 | $6.79 | $6.75 | $6.75 | $6.75 | 6,978,370 |
| 2023-12-01 | $6.76 | $6.79 | $6.73 | $6.76 | $6.76 | 8,342,670 |
| 2023-11-30 | $6.71 | $6.78 | $6.68 | $6.76 | $6.76 | 9,260,060 |
| 2023-11-29 | $6.76 | $6.78 | $6.68 | $6.70 | $6.70 | 6,018,470 |
| 2023-11-28 | $6.71 | $6.76 | $6.68 | $6.75 | $6.75 | 6,488,000 |
| 2023-11-27 | $6.72 | $6.74 | $6.67 | $6.72 | $6.72 | 7,245,100 |
| 2023-11-24 | $6.73 | $6.78 | $6.71 | $6.72 | $6.72 | 5,723,770 |
| 2023-11-23 | $6.70 | $6.75 | $6.68 | $6.74 | $6.74 | 6,016,000 |
| 2023-11-22 | $6.74 | $6.76 | $6.70 | $6.70 | $6.70 | 7,591,580 |
| 2023-11-21 | $6.75 | $6.80 | $6.73 | $6.74 | $6.74 | 8,096,480 |
| 2023-11-20 | $6.75 | $6.78 | $6.74 | $6.75 | $6.75 | 8,174,090 |
| 2023-11-17 | $6.76 | $6.78 | $6.73 | $6.75 | $6.75 | 5,411,850 |
| 2023-11-16 | $6.81 | $6.81 | $6.75 | $6.75 | $6.75 | 5,141,660 |
| 2023-11-15 | $6.80 | $6.82 | $6.76 | $6.79 | $6.79 | 7,201,560 |
| 2023-11-14 | $6.80 | $6.84 | $6.75 | $6.77 | $6.77 | 6,269,450 |
| 2023-11-13 | $6.85 | $6.87 | $6.77 | $6.81 | $6.81 | 8,262,650 |
| 2023-11-10 | $6.72 | $6.84 | $6.68 | $6.82 | $6.82 | 12,571,410 |
| 2023-11-09 | $6.72 | $6.75 | $6.70 | $6.73 | $6.73 | 5,683,730 |
| 2023-11-08 | $6.79 | $6.79 | $6.70 | $6.72 | $6.72 | 7,137,850 |
| 2023-11-07 | $6.79 | $6.83 | $6.76 | $6.78 | $6.78 | 8,142,440 |
| 2023-11-06 | $6.78 | $6.81 | $6.75 | $6.81 | $6.81 | 8,471,830 |
| 2023-11-03 | $6.76 | $6.82 | $6.76 | $6.76 | $6.76 | 6,298,350 |
| 2023-11-02 | $6.81 | $6.83 | $6.73 | $6.77 | $6.77 | 6,973,900 |
| 2023-11-01 | $6.79 | $6.89 | $6.75 | $6.79 | $6.79 | 6,854,400 |
| 2023-10-31 | $6.84 | $6.87 | $6.71 | $6.78 | $6.78 | 9,837,650 |
| 2023-10-30 | $6.91 | $6.94 | $6.81 | $6.84 | $6.84 | 11,832,780 |
| 2023-10-27 | $6.80 | $6.96 | $6.78 | $6.89 | $6.89 | 14,602,000 |
| 2023-10-26 | $6.69 | $6.78 | $6.67 | $6.77 | $6.77 | 6,824,350 |
| 2023-10-25 | $6.66 | $6.77 | $6.64 | $6.70 | $6.70 | 9,024,200 |
| 2023-10-24 | $6.47 | $6.66 | $6.47 | $6.63 | $6.63 | 8,313,700 |
| 2023-10-23 | $6.69 | $6.69 | $6.46 | $6.49 | $6.49 | 9,761,440 |
| 2023-10-20 | $6.66 | $6.73 | $6.60 | $6.66 | $6.66 | 8,115,980 |
| 2023-10-19 | $6.71 | $6.73 | $6.63 | $6.67 | $6.67 | 9,399,460 |
| 2023-10-18 | $6.80 | $6.83 | $6.72 | $6.73 | $6.73 | 6,604,810 |
| 2023-10-17 | $6.80 | $6.86 | $6.78 | $6.81 | $6.81 | 8,756,480 |
| 2023-10-16 | $6.71 | $6.85 | $6.71 | $6.82 | $6.82 | 13,033,250 |
| 2023-10-13 | $6.78 | $6.80 | $6.70 | $6.73 | $6.73 | 8,864,100 |
| 2023-10-12 | $6.72 | $6.80 | $6.69 | $6.78 | $6.78 | 14,375,270 |
| 2023-10-11 | $6.90 | $6.91 | $6.68 | $6.69 | $6.69 | 23,183,460 |
| 2023-10-10 | $6.96 | $6.99 | $6.86 | $6.89 | $6.89 | 15,268,600 |
| 2023-10-09 | $6.89 | $6.89 | $6.83 | $6.85 | $6.85 | 6,625,800 |
| 2023-09-28 | $6.88 | $6.90 | $6.85 | $6.86 | $6.86 | 5,063,030 |
| 2023-09-27 | $6.84 | $6.90 | $6.82 | $6.86 | $6.86 | 5,776,510 |
| 2023-09-26 | $6.93 | $6.96 | $6.82 | $6.84 | $6.84 | 7,449,900 |
| 2023-09-25 | $6.87 | $6.98 | $6.86 | $6.95 | $6.95 | 9,573,510 |
| 2023-09-22 | $6.77 | $6.88 | $6.77 | $6.88 | $6.88 | 6,954,030 |
| 2023-09-21 | $6.93 | $6.97 | $6.76 | $6.80 | $6.80 | 14,773,070 |
| 2023-09-20 | $6.97 | $6.97 | $6.93 | $6.95 | $6.95 | 4,786,970 |
| 2023-09-19 | $6.96 | $7.02 | $6.94 | $6.97 | $6.97 | 6,934,420 |
| 2023-09-18 | $6.92 | $6.97 | $6.87 | $6.97 | $6.97 | 7,325,180 |
| 2023-09-15 | $6.99 | $7.04 | $6.92 | $6.93 | $6.93 | 7,907,680 |
| 2023-09-14 | $6.97 | $7.01 | $6.92 | $6.99 | $6.99 | 8,278,880 |
| 2023-09-13 | $6.94 | $7.06 | $6.91 | $6.97 | $6.97 | 9,348,470 |
| 2023-09-12 | $6.89 | $6.97 | $6.88 | $6.96 | $6.96 | 6,854,430 |
| 2023-09-11 | $6.94 | $6.94 | $6.86 | $6.92 | $6.92 | 12,140,380 |
| 2023-09-08 | $6.95 | $6.97 | $6.87 | $6.90 | $6.90 | 8,212,240 |
| 2023-09-07 | $7.08 | $7.08 | $6.93 | $6.94 | $6.94 | 7,277,230 |
| 2023-09-06 | $7.11 | $7.11 | $7.03 | $7.05 | $7.05 | 6,076,250 |
| 2023-09-05 | $7.04 | $7.12 | $7.02 | $7.10 | $7.10 | 8,608,370 |
| 2023-09-04 | $7.01 | $7.07 | $6.96 | $7.06 | $7.06 | 11,887,830 |
| 2023-09-01 | $6.95 | $7.01 | $6.91 | $6.98 | $6.98 | 7,490,430 |
| 2023-08-31 | $6.95 | $6.98 | $6.89 | $6.98 | $6.98 | 8,327,940 |
| 2023-08-30 | $7.10 | $7.11 | $6.94 | $6.95 | $6.95 | 12,639,120 |
| 2023-08-29 | $7.11 | $7.16 | $7.05 | $7.08 | $7.08 | 14,933,700 |
| 2023-08-28 | $7.15 | $7.21 | $7.05 | $7.08 | $7.08 | 15,781,530 |
| 2023-08-25 | $6.91 | $7.10 | $6.87 | $6.98 | $6.98 | 9,867,980 |
| 2023-08-24 | $6.94 | $6.99 | $6.86 | $6.95 | $6.95 | 8,968,970 |
| 2023-08-23 | $7.04 | $7.06 | $6.94 | $6.95 | $6.95 | 6,537,700 |
| 2023-08-22 | $7.09 | $7.12 | $6.94 | $7.04 | $7.04 | 10,864,110 |
| 2023-08-21 | $7.03 | $7.22 | $7.02 | $7.12 | $7.12 | 13,581,610 |
| 2023-08-18 | $7.00 | $7.14 | $7.00 | $7.04 | $7.04 | 9,054,830 |
| 2023-08-17 | $7.05 | $7.07 | $6.93 | $7.04 | $7.04 | 9,010,160 |
| 2023-08-16 | $7.06 | $7.13 | $7.04 | $7.09 | $7.09 | 7,110,760 |
| 2023-08-15 | $7.08 | $7.14 | $7.01 | $7.10 | $7.10 | 10,087,680 |
| 2023-08-14 | $7.00 | $7.11 | $6.85 | $7.07 | $7.07 | 19,200,030 |
| 2023-08-11 | $7.53 | $7.53 | $7.05 | $7.05 | $7.05 | 35,407,360 |
| 2023-08-10 | $7.33 | $7.60 | $7.33 | $7.53 | $7.53 | 26,222,340 |
| 2023-08-09 | $7.40 | $7.40 | $7.27 | $7.28 | $7.28 | 6,873,500 |
| 2023-08-08 | $7.37 | $7.48 | $7.28 | $7.41 | $7.41 | 9,515,060 |
| 2023-08-07 | $7.28 | $7.44 | $7.22 | $7.38 | $7.38 | 11,828,030 |
| 2023-08-04 | $7.33 | $7.39 | $7.28 | $7.29 | $7.29 | 6,203,910 |
| 2023-08-03 | $7.34 | $7.40 | $7.30 | $7.31 | $7.31 | 7,501,500 |
| 2023-08-02 | $7.44 | $7.55 | $7.33 | $7.36 | $7.36 | 10,686,620 |
| 2023-08-01 | $7.30 | $7.44 | $7.24 | $7.42 | $7.42 | 14,022,300 |
| 2023-07-31 | $7.35 | $7.43 | $7.24 | $7.29 | $7.29 | 14,644,520 |
| 2023-07-28 | $7.30 | $7.40 | $7.28 | $7.34 | $7.34 | 10,454,600 |
| 2023-07-27 | $7.18 | $7.41 | $7.17 | $7.35 | $7.35 | 25,131,830 |
| 2023-07-26 | $7.46 | $7.49 | $7.31 | $7.44 | $7.44 | 17,942,490 |
| 2023-07-25 | $7.78 | $7.79 | $7.35 | $7.49 | $7.49 | 37,659,460 |
| 2023-07-24 | $7.60 | $7.80 | $7.56 | $7.78 | $7.78 | 12,408,300 |
| 2023-07-21 | $7.51 | $7.59 | $7.51 | $7.57 | $7.57 | 7,035,740 |
| 2023-07-20 | $7.63 | $7.65 | $7.52 | $7.55 | $7.55 | 7,602,800 |
| 2023-07-19 | $7.57 | $7.61 | $7.51 | $7.59 | $7.59 | 5,043,710 |
| 2023-07-18 | $7.56 | $7.62 | $7.54 | $7.55 | $7.55 | 6,505,250 |
| 2023-07-17 | $7.56 | $7.65 | $7.50 | $7.59 | $7.59 | 6,793,290 |
| 2023-07-14 | $7.57 | $7.59 | $7.46 | $7.54 | $7.54 | 6,898,360 |
| 2023-07-13 | $7.54 | $7.66 | $7.50 | $7.56 | $7.56 | 9,718,500 |
| 2023-07-12 | $7.48 | $7.56 | $7.38 | $7.51 | $7.51 | 16,380,580 |
| 2023-07-11 | $7.41 | $7.45 | $7.35 | $7.37 | $7.37 | 5,097,060 |
| 2023-07-10 | $7.40 | $7.43 | $7.35 | $7.40 | $7.40 | 5,226,920 |
| 2023-07-07 | $7.27 | $7.40 | $7.24 | $7.35 | $7.35 | 7,883,580 |
| 2023-07-06 | $7.30 | $7.36 | $7.26 | $7.29 | $7.29 | 5,267,240 |
| 2023-07-05 | $7.40 | $7.43 | $7.29 | $7.31 | $7.31 | 6,157,360 |
| 2023-07-04 | $7.40 | $7.52 | $7.35 | $7.40 | $7.40 | 10,581,380 |
| 2023-07-03 | $7.33 | $7.50 | $7.32 | $7.44 | $7.44 | 14,002,100 |
| 2023-06-30 | $7.40 | $7.48 | $7.28 | $7.29 | $7.29 | 11,467,780 |
| 2023-06-29 | $7.39 | $7.44 | $7.32 | $7.34 | $7.34 | 10,991,010 |
| 2023-06-28 | $7.30 | $7.44 | $7.26 | $7.42 | $7.42 | 15,143,550 |
| 2023-06-27 | $7.08 | $7.38 | $7.00 | $7.35 | $7.35 | 21,722,860 |
| 2023-06-26 | $7.00 | $7.10 | $6.94 | $7.08 | $7.08 | 11,696,900 |
| 2023-06-21 | $6.92 | $7.08 | $6.89 | $7.00 | $7.00 | 9,650,090 |
| 2023-06-20 | $6.93 | $6.98 | $6.90 | $6.91 | $6.91 | 5,805,290 |
| 2023-06-19 | $6.87 | $7.00 | $6.84 | $6.96 | $6.96 | 12,344,630 |
| 2023-06-16 | $6.79 | $6.96 | $6.79 | $6.84 | $6.84 | 10,757,380 |
| 2023-06-15 | $6.71 | $6.81 | $6.68 | $6.79 | $6.79 | 8,306,210 |
| 2023-06-14 | $6.74 | $6.78 | $6.65 | $6.65 | $6.65 | 9,819,740 |
| 2023-06-13 | $6.80 | $6.82 | $6.72 | $6.74 | $6.74 | 7,326,520 |
| 2023-06-12 | $6.85 | $6.86 | $6.75 | $6.80 | $6.80 | 8,263,020 |
| 2023-06-09 | $6.81 | $6.87 | $6.79 | $6.84 | $6.84 | 5,319,060 |
| 2023-06-08 | $6.80 | $6.84 | $6.75 | $6.81 | $6.81 | 6,251,440 |
| 2023-06-07 | $6.97 | $6.98 | $6.85 | $6.88 | $6.75 | 8,247,670 |
| 2023-06-06 | $7.15 | $7.18 | $6.97 | $6.97 | $6.84 | 9,740,830 |
| 2023-06-05 | $7.19 | $7.26 | $7.14 | $7.16 | $7.03 | 6,378,710 |
| 2023-06-02 | $7.27 | $7.31 | $7.15 | $7.16 | $7.16 | 9,258,060 |
| 2023-06-01 | $7.28 | $7.46 | $7.26 | $7.30 | $7.30 | 11,297,080 |
| 2023-05-31 | $7.30 | $7.33 | $7.21 | $7.29 | $7.29 | 10,401,090 |
| 2023-05-30 | $7.28 | $7.39 | $7.21 | $7.29 | $7.29 | 6,885,100 |
| 2023-05-29 | $7.28 | $7.33 | $7.24 | $7.30 | $7.30 | 7,616,620 |
| 2023-05-26 | $7.20 | $7.30 | $7.16 | $7.27 | $7.27 | 8,647,900 |
| 2023-05-25 | $7.08 | $7.29 | $7.08 | $7.24 | $7.24 | 9,558,120 |
| 2023-05-24 | $7.19 | $7.19 | $7.10 | $7.11 | $7.11 | 4,043,080 |
| 2023-05-23 | $7.28 | $7.31 | $7.16 | $7.18 | $7.18 | 5,161,730 |
| 2023-05-22 | $7.24 | $7.29 | $7.19 | $7.24 | $7.24 | 6,797,980 |
| 2023-05-19 | $7.32 | $7.35 | $7.20 | $7.22 | $7.22 | 6,379,030 |
| 2023-05-18 | $7.31 | $7.36 | $7.27 | $7.32 | $7.32 | 5,964,100 |
| 2023-05-17 | $7.30 | $7.33 | $7.23 | $7.30 | $7.30 | 7,059,390 |
| 2023-05-16 | $7.35 | $7.39 | $7.23 | $7.31 | $7.31 | 7,957,620 |
| 2023-05-15 | $7.25 | $7.31 | $7.20 | $7.31 | $7.31 | 10,666,060 |
| 2023-05-12 | $7.20 | $7.29 | $7.17 | $7.22 | $7.22 | 9,849,680 |
| 2023-05-11 | $7.19 | $7.23 | $7.09 | $7.17 | $7.17 | 8,832,380 |
| 2023-05-10 | $7.14 | $7.25 | $7.11 | $7.14 | $7.14 | 9,213,590 |
| 2023-05-09 | $7.24 | $7.26 | $7.11 | $7.13 | $7.13 | 10,451,580 |
| 2023-05-08 | $7.10 | $7.28 | $7.07 | $7.20 | $7.20 | 15,527,360 |
| 2023-05-05 | $7.02 | $7.09 | $6.98 | $7.05 | $7.05 | 9,533,010 |
| 2023-05-04 | $6.94 | $7.01 | $6.89 | $6.99 | $6.99 | 12,800,890 |
| 2023-05-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-05-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.91 | 0 |
| 2023-04-28 | $6.91 | $6.95 | $6.85 | $6.91 | $6.91 | 7,620,690 |
| 2023-04-27 | $6.89 | $6.96 | $6.84 | $6.94 | $6.94 | 6,808,410 |
| 2023-04-26 | $6.72 | $6.88 | $6.68 | $6.87 | $6.87 | 7,817,370 |
| 2023-04-25 | $6.82 | $6.85 | $6.65 | $6.73 | $6.73 | 6,896,500 |
| 2023-04-24 | $6.87 | $6.87 | $6.75 | $6.80 | $6.80 | 5,763,030 |
| 2023-04-21 | $6.90 | $6.95 | $6.81 | $6.81 | $6.81 | 5,674,920 |
| 2023-04-20 | $6.95 | $6.96 | $6.86 | $6.89 | $6.89 | 3,763,460 |
| 2023-04-19 | $6.99 | $7.04 | $6.92 | $6.93 | $6.93 | 4,503,260 |
| 2023-04-18 | $6.97 | $7.01 | $6.95 | $6.98 | $6.98 | 6,468,050 |
| 2023-04-17 | $6.89 | $6.97 | $6.87 | $6.96 | $6.96 | 7,863,160 |
| 2023-04-14 | $6.90 | $6.94 | $6.85 | $6.87 | $6.87 | 4,667,780 |
| 2023-04-13 | $6.93 | $7.03 | $6.88 | $6.88 | $6.88 | 7,500,020 |
| 2023-04-12 | $6.83 | $7.04 | $6.82 | $6.90 | $6.90 | 12,815,950 |
| 2023-04-11 | $6.80 | $6.82 | $6.75 | $6.82 | $6.82 | 6,698,600 |
| 2023-04-10 | $6.81 | $6.83 | $6.76 | $6.77 | $6.77 | 6,555,110 |
| 2023-04-07 | $6.84 | $6.86 | $6.80 | $6.83 | $6.83 | 4,190,660 |
| 2023-04-06 | $6.91 | $6.92 | $6.78 | $6.83 | $6.83 | 6,017,030 |
| 2023-04-05 | $6.89 | $6.89 | $6.89 | $6.89 | $6.89 | 0 |
| 2023-04-04 | $6.94 | $6.97 | $6.87 | $6.89 | $6.89 | 4,964,800 |
| 2023-04-03 | $6.85 | $6.99 | $6.83 | $6.95 | $6.95 | 8,364,360 |
| 2023-03-31 | $6.84 | $6.88 | $6.79 | $6.86 | $6.86 | 6,202,430 |
| 2023-03-30 | $6.83 | $6.84 | $6.76 | $6.83 | $6.83 | 4,996,110 |
| 2023-03-29 | $6.88 | $6.88 | $6.79 | $6.79 | $6.79 | 5,228,600 |
| 2023-03-28 | $6.94 | $6.94 | $6.84 | $6.86 | $6.86 | 5,045,970 |
| 2023-03-27 | $6.98 | $7.00 | $6.83 | $6.90 | $6.90 | 7,898,870 |
| 2023-03-24 | $7.06 | $7.07 | $6.97 | $6.97 | $6.97 | 5,443,870 |
| 2023-03-23 | $7.12 | $7.12 | $7.04 | $7.04 | $7.04 | 5,550,790 |
| 2023-03-22 | $7.09 | $7.10 | $7.05 | $7.09 | $7.09 | 5,406,110 |
| 2023-03-21 | $7.07 | $7.11 | $7.02 | $7.05 | $7.05 | 7,731,560 |
| 2023-03-20 | $7.09 | $7.21 | $7.04 | $7.04 | $7.04 | 7,853,670 |
| 2023-03-17 | $7.02 | $7.22 | $7.02 | $7.09 | $7.09 | 9,477,020 |
| 2023-03-16 | $6.99 | $7.08 | $6.95 | $7.01 | $7.01 | 8,067,850 |
| 2023-03-15 | $6.96 | $7.05 | $6.93 | $7.00 | $7.00 | 5,916,910 |
| 2023-03-14 | $7.02 | $7.04 | $6.89 | $6.93 | $6.93 | 8,385,600 |
| 2023-03-13 | $7.01 | $7.07 | $6.99 | $7.01 | $7.01 | 8,627,770 |
| 2023-03-10 | $7.10 | $7.17 | $7.05 | $7.06 | $7.06 | 6,369,820 |
| 2023-03-09 | $7.21 | $7.21 | $7.10 | $7.11 | $7.11 | 9,494,970 |
| 2023-03-08 | $7.22 | $7.25 | $7.16 | $7.20 | $7.20 | 6,825,750 |
| 2023-03-07 | $7.30 | $7.36 | $7.21 | $7.21 | $7.21 | 15,759,880 |
| 2023-03-06 | $7.27 | $7.33 | $7.24 | $7.29 | $7.29 | 11,500,140 |
| 2023-03-03 | $7.19 | $7.24 | $7.13 | $7.22 | $7.22 | 10,353,470 |
| 2023-03-02 | $7.17 | $7.21 | $7.08 | $7.18 | $7.18 | 8,228,230 |
| 2023-03-01 | $7.15 | $7.21 | $7.10 | $7.16 | $7.16 | 6,474,200 |
| 2023-02-28 | $7.10 | $7.16 | $7.05 | $7.15 | $7.15 | 6,383,740 |
| 2023-02-27 | $7.10 | $7.19 | $7.06 | $7.08 | $7.08 | 7,150,900 |
| 2023-02-24 | $7.08 | $7.13 | $7.05 | $7.12 | $7.12 | 9,657,200 |
| 2023-02-23 | $7.04 | $7.11 | $7.04 | $7.07 | $7.07 | 6,276,760 |
| 2023-02-22 | $7.09 | $7.10 | $7.01 | $7.06 | $7.06 | 8,073,550 |
| 2023-02-21 | $7.09 | $7.12 | $7.04 | $7.09 | $7.09 | 6,535,910 |
| 2023-02-20 | $6.99 | $7.13 | $6.94 | $7.11 | $7.11 | 9,498,530 |
| 2023-02-17 | $6.98 | $7.05 | $6.97 | $6.99 | $6.99 | 7,254,040 |
| 2023-02-16 | $7.11 | $7.18 | $6.95 | $6.97 | $6.97 | 11,682,020 |
| 2023-02-15 | $7.25 | $7.26 | $7.12 | $7.14 | $7.14 | 8,250,550 |
| 2023-02-14 | $7.25 | $7.27 | $7.19 | $7.24 | $7.24 | 9,404,510 |
| 2023-02-13 | $7.20 | $7.29 | $7.17 | $7.24 | $7.24 | 12,502,260 |
| 2023-02-10 | $7.28 | $7.29 | $7.16 | $7.17 | $7.17 | 13,238,250 |
| 2023-02-09 | $7.29 | $7.35 | $7.24 | $7.27 | $7.27 | 13,112,030 |
| 2023-02-08 | $7.32 | $7.47 | $7.28 | $7.29 | $7.29 | 17,768,950 |
| 2023-02-07 | $7.19 | $7.37 | $7.19 | $7.29 | $7.29 | 19,365,330 |
| 2023-02-06 | $7.17 | $7.37 | $7.13 | $7.15 | $7.15 | 19,160,100 |
| 2023-02-03 | $7.18 | $7.21 | $7.08 | $7.11 | $7.11 | 8,873,500 |
| 2023-02-02 | $7.19 | $7.27 | $7.13 | $7.18 | $7.18 | 9,805,400 |
| 2023-02-01 | $7.20 | $7.23 | $7.11 | $7.19 | $7.19 | 9,793,020 |
| 2023-01-31 | $7.21 | $7.25 | $7.10 | $7.18 | $7.18 | 10,661,250 |
| 2023-01-30 | $7.32 | $7.39 | $7.17 | $7.17 | $7.17 | 15,114,450 |
| 2023-01-20 | $7.28 | $7.31 | $7.22 | $7.28 | $7.28 | 8,261,710 |
| 2023-01-19 | $7.39 | $7.42 | $7.22 | $7.28 | $7.28 | 9,807,880 |
| 2023-01-18 | $7.38 | $7.43 | $7.29 | $7.39 | $7.39 | 13,822,830 |
| 2023-01-17 | $7.22 | $7.37 | $7.13 | $7.34 | $7.34 | 16,441,530 |
| 2023-01-16 | $7.30 | $7.34 | $7.17 | $7.20 | $7.20 | 17,047,980 |
| 2023-01-13 | $7.32 | $7.39 | $7.20 | $7.26 | $7.26 | 16,559,470 |
| 2023-01-12 | $7.32 | $7.46 | $7.30 | $7.33 | $7.33 | 24,932,110 |
| 2023-01-11 | $7.06 | $7.46 | $7.06 | $7.30 | $7.30 | 36,123,570 |
| 2023-01-10 | $6.90 | $7.15 | $6.90 | $7.09 | $7.09 | 30,996,390 |
| 2023-01-09 | $6.96 | $7.17 | $6.84 | $6.89 | $6.89 | 50,583,720 |
| 2023-01-06 | $6.64 | $6.96 | $6.64 | $6.79 | $6.79 | 28,586,340 |
| 2023-01-05 | $6.60 | $6.66 | $6.56 | $6.65 | $6.65 | 7,543,740 |
| 2023-01-04 | $6.55 | $6.61 | $6.55 | $6.59 | $6.59 | 5,666,200 |
| 2023-01-03 | $6.55 | $6.59 | $6.53 | $6.57 | $6.57 | 6,105,500 |
| 2023-01-02 | $6.54 | $6.54 | $6.54 | $6.54 | $6.54 | 0 |
| 2022-12-30 | $6.50 | $6.56 | $6.49 | $6.54 | $6.54 | 5,424,770 |
| 2022-12-29 | $6.53 | $6.54 | $6.48 | $6.49 | $6.49 | 4,450,860 |
| 2022-12-28 | $6.55 | $6.60 | $6.51 | $6.54 | $6.54 | 6,739,730 |
| 2022-12-27 | $6.53 | $6.55 | $6.50 | $6.52 | $6.52 | 6,341,300 |
| 2022-12-26 | $6.47 | $6.52 | $6.45 | $6.49 | $6.49 | 4,115,830 |
| 2022-12-23 | $6.52 | $6.52 | $6.42 | $6.48 | $6.48 | 5,869,450 |
| 2022-12-22 | $6.60 | $6.63 | $6.51 | $6.53 | $6.53 | 6,821,010 |
| 2022-12-21 | $6.63 | $6.65 | $6.55 | $6.60 | $6.60 | 4,941,160 |
| 2022-12-20 | $6.64 | $6.68 | $6.60 | $6.64 | $6.64 | 4,420,530 |
| 2022-12-19 | $6.78 | $6.80 | $6.63 | $6.64 | $6.64 | 8,371,380 |
| 2022-12-16 | $6.77 | $6.81 | $6.75 | $6.78 | $6.78 | 6,269,250 |
| 2022-12-15 | $6.84 | $6.87 | $6.78 | $6.81 | $6.81 | 7,174,540 |
| 2022-12-14 | $6.84 | $6.88 | $6.81 | $6.87 | $6.87 | 8,797,090 |
| 2022-12-13 | $6.82 | $6.86 | $6.78 | $6.83 | $6.83 | 7,274,740 |
| 2022-12-12 | $6.89 | $6.93 | $6.80 | $6.82 | $6.82 | 9,883,000 |
| 2022-12-09 | $6.89 | $6.92 | $6.85 | $6.89 | $6.89 | 10,135,030 |
| 2022-12-08 | $6.93 | $7.00 | $6.91 | $6.92 | $6.92 | 10,486,400 |
| 2022-12-07 | $6.95 | $6.98 | $6.91 | $6.94 | $6.94 | 11,108,390 |
| 2022-12-06 | $6.95 | $6.99 | $6.90 | $6.93 | $6.93 | 14,043,840 |
| 2022-12-05 | $6.95 | $7.01 | $6.93 | $7.00 | $7.00 | 18,766,560 |
| 2022-12-01 | $6.98 | $7.06 | $6.91 | $7.03 | $7.03 | 26,379,670 |
| 2022-11-30 | $6.88 | $7.17 | $6.85 | $6.97 | $6.97 | 41,587,740 |
| 2022-11-29 | $6.83 | $6.88 | $6.80 | $6.85 | $6.85 | 20,474,530 |
| 2022-11-28 | $6.79 | $6.84 | $6.63 | $6.84 | $6.84 | 16,733,180 |
| 2022-11-25 | $6.74 | $6.85 | $6.74 | $6.82 | $6.82 | 15,283,320 |
| 2022-11-24 | $6.80 | $6.83 | $6.75 | $6.78 | $6.78 | 8,542,200 |
| 2022-11-23 | $6.75 | $6.82 | $6.73 | $6.79 | $6.79 | 14,998,770 |
| 2022-11-22 | $6.66 | $6.80 | $6.66 | $6.75 | $6.75 | 14,046,630 |
| 2022-11-21 | $6.73 | $6.73 | $6.61 | $6.70 | $6.70 | 11,480,890 |
| 2022-11-18 | $6.76 | $6.81 | $6.71 | $6.75 | $6.75 | 15,897,140 |
| 2022-11-17 | $6.79 | $6.84 | $6.70 | $6.76 | $6.76 | 19,515,780 |
| 2022-11-16 | $6.75 | $6.85 | $6.73 | $6.81 | $6.81 | 25,643,560 |
| 2022-11-15 | $6.68 | $6.72 | $6.64 | $6.72 | $6.72 | 9,569,620 |
| 2022-11-14 | $6.71 | $6.74 | $6.66 | $6.67 | $6.67 | 10,039,210 |
| 2022-11-11 | $6.75 | $6.80 | $6.71 | $6.71 | $6.71 | 11,712,030 |
| 2022-11-10 | $6.69 | $6.72 | $6.63 | $6.69 | $6.69 | 6,583,180 |
| 2022-11-09 | $6.77 | $6.77 | $6.71 | $6.72 | $6.72 | 5,473,030 |
| 2022-11-08 | $6.78 | $6.80 | $6.70 | $6.77 | $6.77 | 7,961,820 |
| 2022-11-07 | $6.77 | $6.86 | $6.74 | $6.78 | $6.78 | 11,923,980 |
| 2022-11-04 | $6.67 | $6.78 | $6.66 | $6.75 | $6.75 | 10,441,230 |
| 2022-11-03 | $6.63 | $6.70 | $6.62 | $6.66 | $6.66 | 7,209,180 |
| 2022-11-02 | $6.61 | $6.70 | $6.57 | $6.66 | $6.66 | 8,539,500 |
| 2022-11-01 | $6.54 | $6.65 | $6.54 | $6.61 | $6.61 | 8,410,390 |
| 2022-10-31 | $6.45 | $6.62 | $6.43 | $6.53 | $6.53 | 7,408,810 |
| 2022-10-28 | $6.64 | $6.68 | $6.46 | $6.52 | $6.52 | 9,959,580 |
| 2022-10-27 | $6.69 | $6.72 | $6.63 | $6.64 | $6.64 | 7,123,950 |
| 2022-10-26 | $6.64 | $6.76 | $6.60 | $6.68 | $6.68 | 8,098,950 |
| 2022-10-25 | $6.70 | $6.70 | $6.53 | $6.64 | $6.64 | 6,747,660 |
| 2022-10-24 | $6.73 | $6.82 | $6.63 | $6.67 | $6.67 | 8,132,600 |
| 2022-10-21 | $6.80 | $6.80 | $6.72 | $6.76 | $6.76 | 5,269,330 |
| 2022-10-20 | $6.83 | $6.86 | $6.75 | $6.78 | $6.78 | 6,176,200 |
| 2022-10-19 | $6.91 | $6.91 | $6.82 | $6.83 | $6.83 | 5,998,440 |
| 2022-10-18 | $6.90 | $6.96 | $6.87 | $6.89 | $6.89 | 7,266,310 |
| 2022-10-17 | $6.94 | $6.94 | $6.79 | $6.90 | $6.90 | 8,103,900 |
| 2022-10-14 | $6.86 | $6.95 | $6.86 | $6.92 | $6.92 | 10,620,430 |
| 2022-10-13 | $6.85 | $6.93 | $6.78 | $6.87 | $6.87 | 7,807,100 |
| 2022-10-12 | $6.83 | $6.86 | $6.69 | $6.86 | $6.86 | 7,702,540 |
| 2022-10-11 | $6.75 | $6.82 | $6.60 | $6.80 | $6.80 | 10,108,190 |
| 2022-10-10 | $6.82 | $6.92 | $6.71 | $6.76 | $6.76 | 11,056,210 |
| 2022-09-30 | $6.90 | $6.90 | $6.78 | $6.80 | $6.80 | 8,309,410 |
| 2022-09-29 | $6.91 | $7.08 | $6.83 | $6.90 | $6.90 | 10,374,300 |
| 2022-09-28 | $7.11 | $7.16 | $6.88 | $6.92 | $6.92 | 13,570,900 |
| 2022-09-27 | $6.87 | $6.96 | $6.79 | $6.93 | $6.93 | 5,567,980 |
| 2022-09-26 | $6.99 | $6.99 | $6.81 | $6.85 | $6.85 | 9,120,960 |
| 2022-09-23 | $7.10 | $7.14 | $6.98 | $7.05 | $7.05 | 7,354,850 |
| 2022-09-22 | $7.10 | $7.15 | $7.06 | $7.09 | $7.09 | 6,594,600 |
| 2022-09-21 | $7.11 | $7.17 | $7.00 | $7.14 | $7.14 | 7,416,170 |
| 2022-09-20 | $7.11 | $7.17 | $7.05 | $7.08 | $7.08 | 6,125,720 |
| 2022-09-19 | $7.02 | $7.10 | $6.97 | $7.08 | $7.08 | 6,633,670 |
| 2022-09-16 | $7.19 | $7.24 | $7.02 | $7.05 | $7.05 | 10,756,180 |
| 2022-09-15 | $7.37 | $7.42 | $7.13 | $7.25 | $7.25 | 11,870,830 |
| 2022-09-14 | $7.29 | $7.51 | $7.26 | $7.35 | $7.35 | 12,654,700 |
| 2022-09-13 | $7.52 | $7.55 | $7.35 | $7.37 | $7.37 | 16,424,340 |
| 2022-09-12 | $7.55 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| 2022-09-09 | $7.64 | $7.67 | $7.44 | $7.55 | $7.55 | 13,085,750 |
| 2022-09-08 | $7.59 | $7.66 | $7.50 | $7.64 | $7.64 | 12,913,940 |
| 2022-09-07 | $7.61 | $7.70 | $7.52 | $7.65 | $7.65 | 17,255,440 |
| 2022-09-06 | $7.91 | $7.91 | $7.57 | $7.70 | $7.70 | 36,264,170 |
| 2022-09-05 | $7.57 | $7.97 | $7.57 | $7.90 | $7.90 | 23,367,050 |
| 2022-09-02 | $7.63 | $7.72 | $7.51 | $7.56 | $7.56 | 7,471,810 |
| 2022-09-01 | $7.55 | $7.73 | $7.51 | $7.61 | $7.61 | 12,964,570 |
| 2022-08-31 | $7.81 | $7.81 | $7.49 | $7.53 | $7.53 | 21,932,520 |
| 2022-08-30 | $8.08 | $8.10 | $7.79 | $7.83 | $7.83 | 20,331,440 |
| 2022-08-29 | $8.12 | $8.19 | $8.00 | $8.11 | $8.11 | 15,392,190 |
| 2022-08-26 | $8.29 | $8.33 | $8.08 | $8.11 | $8.11 | 18,787,490 |
| 2022-08-25 | $8.13 | $8.32 | $8.12 | $8.23 | $8.23 | 15,561,860 |
| 2022-08-24 | $8.29 | $8.29 | $8.07 | $8.10 | $8.10 | 17,680,870 |
| 2022-08-23 | $8.18 | $8.46 | $8.17 | $8.30 | $8.30 | 20,664,990 |
| 2022-08-22 | $8.24 | $8.39 | $8.10 | $8.23 | $8.23 | 15,007,320 |
| 2022-08-19 | $8.17 | $8.36 | $8.12 | $8.20 | $8.20 | 16,499,970 |
| 2022-08-18 | $8.33 | $8.39 | $8.12 | $8.18 | $8.18 | 21,965,430 |
| 2022-08-17 | $8.47 | $8.61 | $8.31 | $8.35 | $8.35 | 31,425,920 |
| 2022-08-16 | $8.37 | $8.71 | $8.28 | $8.56 | $8.56 | 36,601,490 |
| 2022-08-15 | $8.25 | $8.75 | $8.11 | $8.46 | $8.46 | 45,171,870 |
| 2022-08-12 | $7.98 | $8.54 | $7.97 | $8.35 | $8.35 | 46,554,680 |
| 2022-08-11 | $7.90 | $8.13 | $7.82 | $8.00 | $8.00 | 29,645,600 |
| 2022-08-10 | $7.73 | $7.98 | $7.55 | $7.86 | $7.86 | 47,276,580 |
| 2022-08-09 | $7.25 | $7.98 | $7.22 | $7.77 | $7.77 | 69,021,460 |
| 2022-08-08 | $7.20 | $7.32 | $7.14 | $7.25 | $7.25 | 9,271,080 |
| 2022-08-05 | $7.28 | $7.30 | $7.06 | $7.22 | $7.22 | 13,365,180 |
| 2022-08-04 | $7.35 | $7.35 | $7.18 | $7.28 | $7.28 | 19,105,700 |
| 2022-08-03 | $7.02 | $7.47 | $7.02 | $7.28 | $7.28 | 31,398,180 |
| 2022-08-02 | $7.16 | $7.16 | $6.89 | $7.05 | $7.05 | 16,240,970 |
| 2022-08-01 | $7.19 | $7.33 | $7.14 | $7.19 | $7.19 | 10,458,830 |
| 2022-07-29 | $7.19 | $7.28 | $7.14 | $7.15 | $7.15 | 8,330,020 |
| 2022-07-28 | $7.30 | $7.32 | $7.17 | $7.20 | $7.20 | 13,714,750 |
| 2022-07-27 | $7.09 | $7.41 | $7.07 | $7.25 | $7.25 | 21,802,240 |
| 2022-07-26 | $7.03 | $7.12 | $6.94 | $7.10 | $7.10 | 8,813,410 |
| 2022-07-25 | $7.10 | $7.17 | $7.01 | $7.05 | $7.05 | 7,796,860 |
| 2022-07-22 | $7.03 | $7.13 | $7.00 | $7.06 | $7.06 | 8,980,650 |
| 2022-07-21 | $7.02 | $7.18 | $6.99 | $7.05 | $7.05 | 13,853,410 |
| 2022-07-20 | $6.97 | $7.01 | $6.93 | $7.01 | $7.01 | 7,280,860 |
| 2022-07-19 | $6.97 | $7.00 | $6.93 | $6.97 | $6.97 | 5,153,640 |
| 2022-07-18 | $6.77 | $6.97 | $6.75 | $6.94 | $6.94 | 11,206,620 |
| 2022-07-15 | $6.85 | $6.88 | $6.72 | $6.75 | $6.75 | 7,406,030 |
| 2022-07-14 | $6.86 | $6.92 | $6.80 | $6.89 | $6.89 | 6,354,380 |
| 2022-07-13 | $6.93 | $6.93 | $6.83 | $6.89 | $6.89 | 7,853,780 |
| 2022-07-12 | $6.88 | $7.06 | $6.82 | $6.93 | $6.93 | 11,866,240 |
| 2022-07-11 | $6.90 | $6.95 | $6.85 | $6.90 | $6.90 | 5,366,630 |
| 2022-07-08 | $6.88 | $6.92 | $6.84 | $6.88 | $6.88 | 4,551,140 |
| 2022-07-07 | $6.88 | $6.92 | $6.84 | $6.86 | $6.86 | 4,416,670 |
| 2022-07-06 | $6.90 | $6.94 | $6.81 | $6.87 | $6.87 | 8,028,840 |
| 2022-07-05 | $6.95 | $7.06 | $6.89 | $6.95 | $6.95 | 10,404,150 |
| 2022-07-04 | $6.96 | $6.97 | $6.87 | $6.93 | $6.93 | 7,254,680 |
| 2022-07-01 | $6.95 | $6.96 | $6.91 | $6.92 | $6.92 | 4,853,610 |
| 2022-06-30 | $6.97 | $6.99 | $6.91 | $6.94 | $6.94 | 9,084,250 |
| 2022-06-29 | $7.05 | $7.08 | $6.93 | $6.95 | $6.95 | 9,898,950 |
| 2022-06-28 | $7.05 | $7.10 | $7.02 | $7.06 | $7.06 | 7,745,590 |
| 2022-06-27 | $7.05 | $7.11 | $7.03 | $7.05 | $7.05 | 6,364,690 |
| 2022-06-24 | $6.98 | $7.12 | $6.91 | $7.05 | $7.05 | 10,111,020 |
| 2022-06-23 | $6.99 | $6.99 | $6.86 | $6.96 | $6.96 | 7,055,180 |
| 2022-06-22 | $7.15 | $7.20 | $7.04 | $7.06 | $6.90 | 8,044,810 |
| 2022-06-21 | $7.19 | $7.26 | $7.11 | $7.17 | $7.01 | 7,518,210 |
| 2022-06-20 | $7.19 | $7.21 | $7.12 | $7.19 | $7.03 | 8,185,640 |
| 2022-06-17 | $7.24 | $7.31 | $7.08 | $7.21 | $7.05 | 11,916,590 |
| 2022-06-16 | $7.28 | $7.35 | $7.20 | $7.30 | $7.14 | 12,918,230 |
| 2022-06-15 | $7.32 | $7.43 | $7.27 | $7.29 | $7.13 | 16,751,520 |
| 2022-06-14 | $7.26 | $7.43 | $7.16 | $7.41 | $7.24 | 18,328,350 |
| 2022-06-13 | $7.50 | $7.70 | $7.35 | $7.43 | $7.26 | 31,983,040 |
| 2022-06-10 | $7.36 | $7.90 | $7.22 | $7.70 | $7.53 | 43,649,600 |
| 2022-06-09 | $7.20 | $7.50 | $7.17 | $7.37 | $7.20 | 24,683,020 |
| 2022-06-08 | $7.10 | $7.40 | $7.10 | $7.21 | $7.05 | 20,360,940 |
| 2022-06-07 | $7.12 | $7.18 | $7.07 | $7.12 | $6.96 | 8,396,200 |
| 2022-06-06 | $7.10 | $7.17 | $7.08 | $7.10 | $6.94 | 9,908,220 |
| 2022-06-02 | $6.95 | $7.10 | $6.90 | $7.06 | $6.90 | 9,359,060 |
| 2022-06-01 | $6.94 | $7.03 | $6.89 | $6.96 | $6.80 | 8,260,730 |
| 2022-05-31 | $6.94 | $7.06 | $6.93 | $6.96 | $6.80 | 8,322,340 |
| 2022-05-30 | $6.95 | $6.97 | $6.85 | $6.92 | $6.76 | 6,237,420 |
| 2022-05-27 | $6.90 | $6.93 | $6.82 | $6.88 | $6.73 | 7,962,810 |
| 2022-05-26 | $6.79 | $6.96 | $6.72 | $6.90 | $6.74 | 10,125,730 |
| 2022-05-25 | $6.75 | $6.80 | $6.69 | $6.80 | $6.65 | 7,681,180 |
| 2022-05-24 | $7.03 | $7.08 | $6.73 | $6.74 | $6.59 | 14,596,840 |
| 2022-05-23 | $7.18 | $7.19 | $7.00 | $7.05 | $6.89 | 18,106,840 |
| 2022-05-20 | $6.72 | $7.29 | $6.72 | $7.08 | $6.92 | 30,926,940 |
| 2022-05-19 | $6.50 | $6.78 | $6.48 | $6.70 | $6.55 | 10,777,930 |
| 2022-05-18 | $6.60 | $6.63 | $6.56 | $6.59 | $6.44 | 5,710,200 |
| 2022-05-17 | $6.57 | $6.62 | $6.51 | $6.62 | $6.47 | 5,216,850 |
| 2022-05-16 | $6.64 | $6.64 | $6.47 | $6.58 | $6.43 | 6,224,840 |
| 2022-05-13 | $6.65 | $6.69 | $6.52 | $6.58 | $6.43 | 6,219,680 |
| 2022-05-12 | $6.58 | $6.83 | $6.50 | $6.60 | $6.45 | 13,038,200 |
| 2022-05-11 | $6.50 | $6.84 | $6.49 | $6.59 | $6.44 | 14,900,530 |
| 2022-05-10 | $6.27 | $6.52 | $6.21 | $6.48 | $6.33 | 10,399,470 |
| 2022-05-09 | $6.29 | $6.34 | $6.23 | $6.32 | $6.18 | 5,180,460 |
| 2022-05-06 | $6.35 | $6.40 | $6.25 | $6.33 | $6.19 | 6,784,520 |
| 2022-05-05 | $6.40 | $6.59 | $6.39 | $6.47 | $6.32 | 7,302,460 |
| 2022-05-04 | $6.41 | $6.41 | $6.41 | $6.41 | $6.27 | 0 |
| 2022-05-03 | $6.41 | $6.41 | $6.41 | $6.41 | $6.27 | 0 |
| 2022-04-29 | $6.30 | $6.48 | $6.28 | $6.41 | $6.27 | 8,870,930 |
| 2022-04-28 | $6.26 | $6.37 | $6.17 | $6.27 | $6.13 | 6,538,090 |
| 2022-04-27 | $6.17 | $6.39 | $6.07 | $6.35 | $6.21 | 8,992,490 |
| 2022-04-26 | $6.35 | $6.42 | $6.13 | $6.16 | $6.02 | 8,968,290 |
| 2022-04-25 | $6.58 | $6.69 | $6.32 | $6.36 | $6.22 | 12,723,880 |
| 2022-04-22 | $6.67 | $6.70 | $6.48 | $6.65 | $6.50 | 7,540,300 |
| 2022-04-21 | $6.88 | $6.89 | $6.64 | $6.68 | $6.53 | 8,838,510 |
| 2022-04-20 | $6.95 | $6.99 | $6.82 | $6.87 | $6.72 | 7,702,400 |
| 2022-04-19 | $6.88 | $7.10 | $6.87 | $6.97 | $6.81 | 10,791,580 |
| 2022-04-18 | $6.85 | $6.93 | $6.72 | $6.85 | $6.70 | 4,964,000 |
| 2022-04-15 | $6.90 | $6.98 | $6.83 | $6.87 | $6.72 | 5,312,810 |
| 2022-04-14 | $6.91 | $6.94 | $6.87 | $6.89 | $6.74 | 4,473,610 |
| 2022-04-13 | $6.90 | $6.97 | $6.80 | $6.89 | $6.74 | 5,943,610 |
| 2022-04-12 | $6.89 | $6.93 | $6.72 | $6.90 | $6.74 | 8,551,480 |
| 2022-04-11 | $7.04 | $7.04 | $6.83 | $6.90 | $6.74 | 9,829,380 |
| 2022-04-08 | $7.11 | $7.19 | $6.98 | $7.07 | $6.91 | 8,955,460 |
| 2022-04-07 | $7.28 | $7.29 | $7.10 | $7.12 | $6.96 | 6,009,000 |
| 2022-04-06 | $7.17 | $7.27 | $7.16 | $7.24 | $7.08 | 5,754,900 |
| 2022-04-05 | $7.17 | $7.17 | $7.17 | $7.17 | $7.01 | 0 |
| 2022-04-04 | $7.17 | $7.17 | $7.17 | $7.17 | $7.01 | 0 |
| 2022-04-01 | $7.12 | $7.20 | $7.04 | $7.17 | $7.01 | 6,961,460 |
| 2022-03-31 | $7.15 | $7.21 | $7.07 | $7.13 | $6.97 | 6,993,980 |
| 2022-03-30 | $7.17 | $7.21 | $6.99 | $7.15 | $6.99 | 8,791,830 |
| 2022-03-29 | $7.28 | $7.29 | $7.12 | $7.18 | $7.02 | 4,094,370 |
| 2022-03-28 | $7.22 | $7.26 | $7.10 | $7.24 | $7.08 | 4,311,330 |
| 2022-03-25 | $7.24 | $7.30 | $7.18 | $7.25 | $7.09 | 4,940,290 |
| 2022-03-24 | $7.33 | $7.51 | $7.23 | $7.27 | $7.11 | 10,856,420 |
| 2022-03-23 | $7.27 | $7.45 | $7.26 | $7.31 | $7.15 | 6,511,430 |
| 2022-03-22 | $7.24 | $7.29 | $7.19 | $7.22 | $7.06 | 5,523,100 |
| 2022-03-21 | $7.23 | $7.30 | $7.15 | $7.27 | $7.11 | 7,932,420 |
| 2022-03-18 | $7.12 | $7.26 | $7.08 | $7.18 | $7.02 | 8,090,300 |
| 2022-03-17 | $7.12 | $7.21 | $7.09 | $7.10 | $6.94 | 7,531,430 |
| 2022-03-16 | $6.99 | $7.10 | $6.76 | $7.05 | $6.89 | 10,335,610 |
| 2022-03-15 | $7.31 | $7.31 | $6.88 | $6.94 | $6.78 | 14,737,270 |
| 2022-03-14 | $7.56 | $7.56 | $7.36 | $7.38 | $7.21 | 8,315,430 |
| 2022-03-11 | $7.60 | $7.60 | $7.39 | $7.57 | $7.40 | 7,423,400 |
| 2022-03-10 | $7.64 | $7.73 | $7.54 | $7.62 | $7.45 | 8,214,920 |
| 2022-03-09 | $7.78 | $7.81 | $7.22 | $7.51 | $7.34 | 13,386,480 |
| 2022-03-08 | $8.00 | $8.05 | $7.68 | $7.73 | $7.56 | 11,879,480 |
| 2022-03-07 | $8.26 | $8.29 | $8.00 | $8.04 | $7.86 | 11,841,170 |
| 2022-03-04 | $8.42 | $8.42 | $8.20 | $8.22 | $8.04 | 13,862,780 |
| 2022-03-03 | $8.38 | $8.52 | $8.31 | $8.48 | $8.29 | 20,709,740 |
| 2022-03-02 | $8.35 | $8.41 | $8.28 | $8.31 | $8.12 | 11,108,050 |
| 2022-03-01 | $8.32 | $8.35 | $8.21 | $8.26 | $8.07 | 9,190,430 |
| 2022-02-28 | $8.40 | $8.44 | $8.23 | $8.32 | $8.13 | 11,482,520 |
| 2022-02-25 | $8.57 | $8.58 | $8.13 | $8.35 | $8.16 | 18,117,090 |
| 2022-02-24 | $8.40 | $8.73 | $8.38 | $8.54 | $8.35 | 37,093,370 |
| 2022-02-23 | $8.28 | $8.36 | $8.20 | $8.32 | $8.13 | 12,693,630 |
| 2022-02-22 | $8.33 | $8.44 | $8.22 | $8.29 | $8.10 | 17,883,760 |
| 2022-02-21 | $8.30 | $8.31 | $8.16 | $8.21 | $8.03 | 7,247,130 |
| 2022-02-18 | $8.11 | $8.27 | $7.98 | $8.23 | $8.05 | 10,944,420 |
| 2022-02-17 | $8.11 | $8.21 | $8.06 | $8.13 | $7.95 | 9,870,830 |
| 2022-02-16 | $7.99 | $8.12 | $7.99 | $8.08 | $7.90 | 7,558,390 |
| 2022-02-15 | $8.09 | $8.09 | $7.91 | $7.99 | $7.81 | 8,294,270 |
| 2022-02-14 | $8.04 | $8.10 | $7.97 | $8.07 | $7.89 | 7,745,520 |
| 2022-02-11 | $8.13 | $8.18 | $8.08 | $8.09 | $7.91 | 8,338,340 |
| 2022-02-10 | $8.08 | $8.15 | $8.06 | $8.13 | $7.95 | 8,723,450 |
| 2022-02-09 | $8.00 | $8.10 | $8.00 | $8.08 | $7.90 | 11,379,370 |
| 2022-02-08 | $7.80 | $8.19 | $7.78 | $8.05 | $7.87 | 17,973,100 |
| 2022-02-07 | $7.78 | $7.90 | $7.75 | $7.82 | $7.64 | 6,725,600 |
| 2022-02-04 | $7.72 | $7.72 | $7.72 | $7.72 | $7.55 | 0 |
| 2022-02-03 | $7.72 | $7.72 | $7.72 | $7.72 | $7.55 | 0 |
| 2022-02-02 | $7.72 | $7.72 | $7.72 | $7.72 | $7.55 | 0 |
| 2022-02-01 | $7.72 | $7.72 | $7.72 | $7.72 | $7.55 | 0 |
| 2022-01-28 | $7.75 | $7.80 | $7.66 | $7.72 | $7.55 | 5,796,390 |
| 2022-01-27 | $7.89 | $7.94 | $7.66 | $7.70 | $7.53 | 8,940,920 |
| 2022-01-26 | $7.95 | $8.01 | $7.80 | $7.90 | $7.72 | 9,890,540 |
| 2022-01-25 | $8.08 | $8.08 | $7.93 | $8.01 | $7.83 | 7,383,220 |
| 2022-01-24 | $8.08 | $8.13 | $7.90 | $8.09 | $7.91 | 9,991,420 |
| 2022-01-21 | $8.10 | $8.16 | $8.01 | $8.08 | $7.90 | 9,083,900 |
| 2022-01-20 | $8.25 | $8.25 | $8.03 | $8.15 | $7.97 | 12,032,810 |
| 2022-01-19 | $8.29 | $8.29 | $8.20 | $8.24 | $8.05 | 8,085,670 |
| 2022-01-18 | $8.31 | $8.37 | $8.10 | $8.37 | $8.18 | 20,645,980 |
| 2022-01-17 | $8.38 | $8.38 | $8.31 | $8.35 | $8.16 | 9,708,960 |
| 2022-01-14 | $8.46 | $8.47 | $8.31 | $8.41 | $8.22 | 11,830,180 |
| 2022-01-13 | $8.58 | $8.67 | $8.52 | $8.52 | $8.33 | 11,614,150 |
| 2022-01-12 | $8.39 | $8.58 | $8.39 | $8.54 | $8.35 | 14,211,010 |
| 2022-01-11 | $8.42 | $8.44 | $8.36 | $8.38 | $8.19 | 8,795,560 |
| 2022-01-10 | $8.40 | $8.41 | $8.29 | $8.40 | $8.21 | 11,064,100 |
| 2022-01-07 | $8.50 | $8.55 | $8.39 | $8.40 | $8.21 | 13,495,700 |
| 2022-01-06 | $8.41 | $8.51 | $8.39 | $8.51 | $8.32 | 10,889,830 |
| 2022-01-05 | $8.72 | $8.72 | $8.37 | $8.45 | $8.26 | 20,546,260 |
| 2022-01-04 | $8.85 | $8.85 | $8.67 | $8.72 | $8.52 | 16,817,070 |
| 2022-01-03 | $8.83 | $8.83 | $8.83 | $8.83 | $8.63 | 0 |
| 2021-12-31 | $8.51 | $8.91 | $8.50 | $8.83 | $8.63 | 35,770,980 |
| 2021-12-30 | $8.42 | $8.60 | $8.40 | $8.50 | $8.31 | 12,567,200 |
| 2021-12-29 | $8.60 | $8.61 | $8.43 | $8.44 | $8.25 | 13,886,880 |
| 2021-12-28 | $8.87 | $8.88 | $8.58 | $8.64 | $8.45 | 17,228,680 |
| 2021-12-27 | $8.66 | $8.86 | $8.59 | $8.84 | $8.64 | 18,575,950 |
| 2021-12-24 | $8.76 | $8.87 | $8.61 | $8.65 | $8.46 | 17,712,230 |
| 2021-12-23 | $8.71 | $8.83 | $8.53 | $8.76 | $8.56 | 22,158,750 |
| 2021-12-22 | $8.40 | $8.87 | $8.40 | $8.75 | $8.55 | 40,895,160 |
| 2021-12-21 | $8.35 | $8.38 | $8.20 | $8.35 | $8.16 | 11,866,440 |
| 2021-12-20 | $8.75 | $8.77 | $8.28 | $8.28 | $8.09 | 29,520,030 |
| 2021-12-17 | $8.89 | $8.96 | $8.74 | $8.74 | $8.54 | 24,792,420 |
| 2021-12-16 | $8.75 | $8.90 | $8.73 | $8.89 | $8.69 | 24,956,870 |
| 2021-12-15 | $8.67 | $8.80 | $8.63 | $8.75 | $8.55 | 14,638,150 |
| 2021-12-14 | $8.80 | $8.81 | $8.63 | $8.67 | $8.48 | 18,724,230 |
| 2021-12-13 | $8.88 | $8.97 | $8.80 | $8.82 | $8.62 | 23,757,960 |
| 2021-12-10 | $8.81 | $8.94 | $8.75 | $8.87 | $8.67 | 22,340,180 |
| 2021-12-09 | $8.79 | $8.85 | $8.75 | $8.84 | $8.64 | 19,702,780 |
| 2021-12-08 | $8.76 | $8.83 | $8.72 | $8.83 | $8.63 | 12,999,490 |
| 2021-12-07 | $8.80 | $8.86 | $8.60 | $8.76 | $8.56 | 17,045,870 |
| 2021-12-06 | $8.86 | $8.94 | $8.80 | $8.82 | $8.62 | 14,883,230 |
| 2021-12-03 | $8.85 | $8.85 | $8.85 | $8.85 | $8.65 | 13,024,840 |
| 2021-12-02 | $8.80 | $8.80 | $8.80 | $8.80 | $8.60 | 31,551,580 |
| 2021-12-01 | $8.96 | $9.07 | $8.90 | $9.07 | $8.87 | 19,155,100 |
| 2021-11-30 | $9.09 | $9.18 | $9.00 | $9.04 | $8.84 | 17,422,820 |
| 2021-11-29 | $9.16 | $9.19 | $8.98 | $9.09 | $8.89 | 22,061,030 |
| 2021-11-26 | $9.31 | $9.43 | $9.20 | $9.33 | $9.12 | 23,351,340 |
| 2021-11-25 | $9.66 | $9.66 | $9.36 | $9.40 | $9.19 | 33,692,020 |
| 2021-11-24 | $9.14 | $9.80 | $9.07 | $9.69 | $9.47 | 55,813,340 |
| 2021-11-23 | $9.24 | $9.27 | $9.08 | $9.11 | $8.91 | 22,372,610 |
| 2021-11-22 | $9.25 | $9.36 | $9.11 | $9.32 | $9.11 | 27,497,900 |
| 2021-11-19 | $8.89 | $9.23 | $8.76 | $9.19 | $8.98 | 33,725,910 |
| 2021-11-18 | $8.89 | $9.18 | $8.84 | $8.94 | $8.74 | 21,542,250 |
| 2021-11-17 | $8.75 | $9.00 | $8.71 | $8.89 | $8.69 | 18,543,300 |
| 2021-11-16 | $9.07 | $9.08 | $8.71 | $8.72 | $8.52 | 21,164,860 |
| 2021-11-15 | $8.85 | $9.07 | $8.82 | $9.01 | $8.81 | 16,075,230 |
| 2021-11-12 | $9.01 | $9.09 | $8.88 | $8.89 | $8.69 | 15,045,570 |
| 2021-11-11 | $9.03 | $9.05 | $8.91 | $8.99 | $8.79 | 13,243,480 |
| 2021-11-10 | $8.94 | $9.06 | $8.81 | $9.05 | $8.85 | 15,981,850 |
| 2021-11-09 | $9.21 | $9.23 | $9.01 | $9.03 | $8.83 | 19,821,110 |
| 2021-11-08 | $9.08 | $9.28 | $9.06 | $9.19 | $8.98 | 24,642,700 |
| 2021-11-05 | $9.17 | $9.17 | $9.17 | $9.17 | $8.96 | 23,050,060 |
| 2021-11-04 | $9.11 | $9.28 | $9.06 | $9.17 | $8.96 | 23,907,850 |
| 2021-11-03 | $8.84 | $9.14 | $8.60 | $9.12 | $8.92 | 25,421,700 |
| 2021-11-02 | $9.03 | $9.13 | $8.60 | $8.78 | $8.58 | 27,023,350 |
| 2021-11-01 | $9.07 | $9.25 | $8.99 | $9.09 | $8.89 | 19,787,530 |
| 2021-10-29 | $9.10 | $9.18 | $8.83 | $9.09 | $8.89 | 20,534,050 |
| 2021-10-28 | $9.47 | $9.50 | $8.97 | $9.09 | $8.89 | 25,822,700 |
| 2021-10-27 | $9.78 | $9.78 | $9.46 | $9.52 | $9.31 | 17,116,480 |
| 2021-10-26 | $9.71 | $9.97 | $9.69 | $9.77 | $9.55 | 29,903,450 |
| 2021-10-25 | $9.43 | $9.77 | $9.41 | $9.70 | $9.48 | 21,742,840 |
| 2021-10-22 | $9.58 | $9.72 | $9.39 | $9.43 | $9.22 | 21,454,710 |
| 2021-10-21 | $9.74 | $10.10 | $9.58 | $9.71 | $9.49 | 26,975,370 |
| 2021-10-20 | $9.72 | $9.91 | $9.50 | $9.79 | $9.57 | 19,425,470 |
| 2021-10-19 | $9.83 | $9.93 | $9.66 | $9.85 | $9.63 | 21,663,020 |
| 2021-10-18 | $9.63 | $9.89 | $9.51 | $9.84 | $9.62 | 26,463,650 |
| 2021-10-15 | $9.50 | $9.78 | $9.40 | $9.68 | $9.46 | 22,432,410 |
| 2021-10-14 | $9.46 | $9.75 | $9.36 | $9.64 | $9.42 | 22,332,020 |
| 2021-10-13 | $9.82 | $9.88 | $9.16 | $9.43 | $9.22 | 30,215,650 |
| 2021-10-12 | $10.03 | $10.25 | $9.62 | $9.80 | $9.58 | 27,863,030 |
| 2021-10-11 | $10.47 | $10.47 | $9.94 | $10.14 | $9.91 | 25,888,770 |
| 2021-10-08 | $10.60 | $10.75 | $10.33 | $10.47 | $10.23 | 34,400,180 |
| 2021-10-07 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 0 |
| 2021-10-06 | $10.25 | $10.25 | $10.25 | $10.25 | $10.02 | 0 |
| 2021-09-30 | $9.88 | $10.38 | $9.78 | $10.25 | $10.02 | 35,037,170 |
| 2021-09-29 | $11.00 | $11.02 | $10.25 | $10.25 | $10.02 | 48,804,730 |
| 2021-09-28 | $10.83 | $11.48 | $10.83 | $11.39 | $11.13 | 64,915,650 |
| 2021-09-27 | $11.21 | $11.25 | $10.47 | $10.82 | $10.58 | 41,506,040 |
| 2021-09-24 | $11.35 | $11.61 | $10.94 | $10.95 | $10.70 | 42,118,900 |
| 2021-09-23 | $12.15 | $12.20 | $11.22 | $11.38 | $11.12 | 52,362,500 |
| 2021-09-22 | $11.80 | $12.06 | $10.90 | $11.99 | $11.72 | 52,301,860 |
| 2021-09-21 | $12.10 | $12.10 | $12.10 | $12.10 | $11.83 | 0 |
| 2021-09-20 | $12.10 | $12.10 | $12.10 | $12.10 | $11.83 | 0 |
| 2021-09-17 | $11.95 | $12.21 | $11.67 | $12.10 | $11.83 | 47,383,120 |
| 2021-09-16 | $11.96 | $12.35 | $11.77 | $11.90 | $11.63 | 50,222,070 |
| 2021-09-15 | $11.75 | $12.10 | $11.57 | $11.88 | $11.61 | 43,900,020 |
| 2021-09-14 | $12.61 | $12.95 | $11.90 | $12.05 | $11.78 | 54,705,730 |
| 2021-09-13 | $12.10 | $12.42 | $11.87 | $12.28 | $12.00 | 59,691,600 |
| 2021-09-10 | $12.66 | $13.15 | $12.01 | $12.28 | $12.00 | 78,076,570 |
| 2021-09-09 | $12.90 | $13.52 | $12.59 | $12.73 | $12.44 | 93,402,300 |
| 2021-09-08 | $12.80 | $12.95 | $12.25 | $12.55 | $12.27 | 73,857,230 |
| 2021-09-07 | $12.75 | $13.30 | $11.91 | $12.87 | $12.58 | 107,454,450 |
| 2021-09-06 | $11.30 | $12.54 | $11.09 | $12.54 | $12.26 | 99,767,920 |
| 2021-09-03 | $11.68 | $11.98 | $11.01 | $11.40 | $11.14 | 95,735,340 |
| 2021-09-02 | $10.20 | $11.21 | $10.20 | $11.21 | $10.96 | 55,285,110 |
| 2021-09-01 | $10.65 | $11.05 | $9.90 | $10.19 | $9.96 | 61,357,490 |
| 2021-08-31 | $11.19 | $11.19 | $10.67 | $10.79 | $10.55 | 52,950,710 |
| 2021-08-30 | $10.94 | $11.99 | $10.64 | $11.37 | $11.11 | 77,080,200 |
| 2021-08-27 | $11.10 | $11.45 | $10.67 | $10.93 | $10.68 | 72,399,070 |
| 2021-08-26 | $10.86 | $11.24 | $10.61 | $11.00 | $10.75 | 87,071,870 |
| 2021-08-25 | $10.15 | $11.18 | $9.75 | $10.86 | $10.62 | 99,127,840 |
| 2021-08-24 | $9.71 | $10.48 | $9.65 | $10.16 | $9.93 | 63,550,850 |
| 2021-08-23 | $9.49 | $9.91 | $9.49 | $9.69 | $9.47 | 40,706,070 |
| 2021-08-20 | $9.68 | $9.68 | $9.21 | $9.46 | $9.25 | 55,730,200 |
| 2021-08-19 | $10.47 | $10.68 | $9.88 | $9.90 | $9.68 | 73,320,130 |
| 2021-08-18 | $10.34 | $11.12 | $9.86 | $10.98 | $10.73 | 71,537,380 |
| 2021-08-17 | $10.92 | $10.99 | $10.16 | $10.30 | $10.07 | 73,927,300 |
| 2021-08-16 | $11.04 | $11.60 | $10.66 | $11.29 | $11.04 | 106,314,790 |
| 2021-08-13 | $9.66 | $10.63 | $9.31 | $10.63 | $10.39 | 76,019,480 |
| 2021-08-12 | $9.91 | $10.05 | $9.60 | $9.66 | $9.44 | 68,248,090 |
| 2021-08-11 | $10.05 | $10.65 | $9.56 | $10.25 | $10.02 | 102,777,810 |
| 2021-08-10 | $9.19 | $10.36 | $9.14 | $10.36 | $10.13 | 109,017,450 |
| 2021-08-09 | $9.80 | $9.89 | $9.27 | $9.42 | $9.21 | 109,001,690 |
| 2021-08-06 | $9.60 | $10.55 | $9.40 | $10.30 | $10.07 | 160,267,960 |
| 2021-08-05 | $9.59 | $9.59 | $9.59 | $9.59 | $9.37 | 19,367,720 |
| 2021-08-04 | $8.72 | $8.72 | $8.72 | $8.72 | $8.52 | 8,618,220 |
| 2021-08-03 | $7.93 | $7.93 | $7.93 | $7.93 | $7.75 | 6,706,420 |
| 2021-08-02 | $7.21 | $7.23 | $7.07 | $7.21 | $7.05 | 12,494,940 |
| 2021-07-30 | $6.90 | $7.27 | $6.87 | $7.22 | $7.06 | 19,952,640 |
| 2021-07-29 | $6.95 | $7.01 | $6.86 | $6.89 | $6.74 | 6,857,520 |
| 2021-07-28 | $6.83 | $6.98 | $6.75 | $6.95 | $6.79 | 9,608,090 |
| 2021-07-27 | $6.95 | $6.97 | $6.81 | $6.84 | $6.69 | 6,471,180 |
| 2021-07-26 | $6.90 | $7.01 | $6.89 | $6.93 | $6.77 | 9,071,680 |
| 2021-07-23 | $6.94 | $6.95 | $6.87 | $6.90 | $6.74 | 4,119,430 |
| 2021-07-22 | $6.89 | $7.00 | $6.87 | $6.94 | $6.78 | 5,736,770 |
| 2021-07-21 | $6.90 | $6.91 | $6.84 | $6.86 | $6.71 | 5,224,070 |
| 2021-07-20 | $6.88 | $6.95 | $6.86 | $6.89 | $6.74 | 4,254,730 |
| 2021-07-19 | $6.91 | $6.96 | $6.81 | $6.91 | $6.75 | 6,413,970 |
| 2021-07-16 | $7.03 | $7.06 | $6.91 | $6.91 | $6.75 | 6,307,160 |
| 2021-07-15 | $6.96 | $7.03 | $6.91 | $7.02 | $6.86 | 10,550,170 |
| 2021-07-14 | $6.93 | $6.97 | $6.85 | $6.95 | $6.79 | 9,049,510 |
| 2021-07-13 | $6.64 | $6.94 | $6.64 | $6.92 | $6.76 | 15,684,230 |
| 2021-07-12 | $6.65 | $6.66 | $6.59 | $6.64 | $6.49 | 9,525,950 |
| 2021-07-09 | $6.50 | $6.55 | $6.48 | $6.52 | $6.37 | 3,075,470 |
| 2021-07-08 | $6.58 | $6.60 | $6.50 | $6.50 | $6.35 | 4,618,950 |
| 2021-07-07 | $6.61 | $6.69 | $6.57 | $6.60 | $6.45 | 5,116,200 |
| 2021-07-06 | $6.51 | $6.64 | $6.49 | $6.61 | $6.46 | 6,596,800 |
| 2021-07-05 | $6.52 | $6.56 | $6.45 | $6.53 | $6.38 | 4,726,640 |
| 2021-07-02 | $6.56 | $6.56 | $6.50 | $6.53 | $6.38 | 3,978,070 |
| 2021-07-01 | $6.57 | $6.58 | $6.51 | $6.55 | $6.40 | 4,157,510 |
| 2021-06-30 | $6.55 | $6.57 | $6.53 | $6.56 | $6.41 | 2,766,520 |
| 2021-06-29 | $6.60 | $6.63 | $6.53 | $6.55 | $6.40 | 4,669,840 |
| 2021-06-28 | $6.68 | $6.70 | $6.59 | $6.61 | $6.46 | 7,254,420 |
| 2021-06-25 | $6.65 | $6.69 | $6.60 | $6.67 | $6.52 | 6,373,360 |
| 2021-06-24 | $6.59 | $6.62 | $6.55 | $6.60 | $6.45 | 6,417,970 |
| 2021-06-23 | $6.70 | $6.77 | $6.67 | $6.77 | $6.41 | 7,202,780 |
| 2021-06-22 | $6.69 | $6.74 | $6.64 | $6.71 | $6.36 | 6,516,880 |
| 2021-06-21 | $6.66 | $6.75 | $6.61 | $6.68 | $6.33 | 7,560,210 |
| 2021-06-18 | $6.68 | $6.70 | $6.62 | $6.67 | $6.32 | 4,438,170 |
| 2021-06-17 | $6.64 | $6.72 | $6.62 | $6.63 | $6.28 | 3,889,530 |
| 2021-06-16 | $6.71 | $6.73 | $6.60 | $6.64 | $6.29 | 6,258,980 |
| 2021-06-15 | $6.77 | $6.81 | $6.70 | $6.72 | $6.37 | 7,030,060 |
| 2021-06-14 | $6.82 | $6.82 | $6.82 | $6.82 | $6.46 | 0 |
| 2021-06-11 | $6.81 | $6.87 | $6.79 | $6.82 | $6.46 | 6,201,480 |
| 2021-06-10 | $6.81 | $6.85 | $6.78 | $6.80 | $6.44 | 7,133,190 |
| 2021-06-09 | $6.82 | $6.90 | $6.79 | $6.80 | $6.44 | 10,924,250 |
| 2021-06-08 | $6.95 | $6.97 | $6.80 | $6.84 | $6.48 | 11,856,780 |
| 2021-06-07 | $7.00 | $7.03 | $6.93 | $6.95 | $6.58 | 6,734,010 |
| 2021-06-04 | $7.05 | $7.07 | $7.00 | $7.02 | $6.65 | 6,259,610 |
| 2021-06-03 | $7.06 | $7.13 | $7.00 | $7.08 | $6.71 | 9,133,300 |
| 2021-06-02 | $7.00 | $7.08 | $6.99 | $7.07 | $6.70 | 9,214,600 |
| 2021-06-01 | $7.02 | $7.04 | $6.94 | $7.02 | $6.65 | 9,428,890 |
| 2021-05-31 | $7.23 | $7.23 | $7.00 | $7.03 | $6.66 | 11,601,710 |
| 2021-05-28 | $7.17 | $7.23 | $7.12 | $7.19 | $6.81 | 8,054,850 |
| 2021-05-27 | $7.04 | $7.20 | $7.04 | $7.15 | $6.77 | 9,747,830 |
| 2021-05-26 | $7.03 | $7.09 | $6.99 | $7.07 | $6.70 | 6,238,830 |
| 2021-05-25 | $6.99 | $7.05 | $6.97 | $7.03 | $6.66 | 4,946,490 |
| 2021-05-24 | $7.08 | $7.13 | $6.98 | $6.99 | $6.62 | 7,977,050 |
| 2021-05-21 | $6.95 | $7.08 | $6.94 | $7.07 | $6.70 | 7,897,070 |
| 2021-05-20 | $7.03 | $7.04 | $6.95 | $6.96 | $6.59 | 6,191,610 |
| 2021-05-19 | $7.00 | $7.07 | $7.00 | $7.03 | $6.66 | 5,221,840 |
| 2021-05-18 | $7.07 | $7.08 | $6.99 | $7.02 | $6.65 | 5,819,320 |
| 2021-05-17 | $7.00 | $7.18 | $6.91 | $7.08 | $6.71 | 16,656,440 |
| 2021-05-14 | $6.95 | $7.05 | $6.93 | $7.01 | $6.64 | 11,323,780 |
| 2021-05-13 | $7.00 | $7.12 | $6.95 | $6.97 | $6.60 | 12,578,180 |
| 2021-05-12 | $7.05 | $7.15 | $6.94 | $6.99 | $6.62 | 11,083,030 |
| 2021-05-11 | $6.87 | $7.10 | $6.85 | $7.01 | $6.64 | 10,742,770 |
| 2021-05-10 | $6.92 | $6.98 | $6.79 | $6.88 | $6.52 | 12,910,430 |
| 2021-05-07 | $6.79 | $7.07 | $6.78 | $6.93 | $6.57 | 11,623,570 |
| 2021-05-06 | $7.04 | $7.07 | $6.80 | $6.83 | $6.47 | 13,650,730 |
| 2021-05-05 | $7.00 | $7.00 | $7.00 | $7.00 | $6.63 | 0 |
| 2021-05-04 | $7.00 | $7.00 | $7.00 | $7.00 | $6.63 | 0 |
| 2021-04-30 | $6.91 | $7.07 | $6.86 | $7.00 | $6.63 | 12,189,150 |
| 2021-04-29 | $6.78 | $6.94 | $6.76 | $6.92 | $6.56 | 8,645,900 |
| 2021-04-28 | $6.88 | $6.91 | $6.75 | $6.80 | $6.44 | 9,757,090 |
| 2021-04-27 | $6.90 | $6.92 | $6.81 | $6.88 | $6.52 | 5,869,010 |
| 2021-04-26 | $6.98 | $7.02 | $6.89 | $6.90 | $6.54 | 5,905,520 |
| 2021-04-23 | $7.08 | $7.09 | $6.95 | $6.97 | $6.60 | 6,370,590 |
| 2021-04-22 | $7.03 | $7.07 | $6.97 | $7.03 | $6.66 | 7,765,070 |
| 2021-04-21 | $6.99 | $7.05 | $6.90 | $7.05 | $6.68 | 8,445,080 |
| 2021-04-20 | $7.10 | $7.12 | $6.99 | $7.03 | $6.66 | 9,889,740 |
| 2021-04-19 | $7.08 | $7.16 | $7.04 | $7.09 | $6.72 | 6,672,130 |
| 2021-04-16 | $7.07 | $7.18 | $7.07 | $7.08 | $6.71 | 7,098,390 |
| 2021-04-15 | $7.13 | $7.15 | $7.05 | $7.08 | $6.71 | 7,618,280 |
| 2021-04-14 | $7.20 | $7.31 | $7.10 | $7.13 | $6.75 | 8,536,310 |
| 2021-04-13 | $7.40 | $7.40 | $7.20 | $7.22 | $6.84 | 9,693,670 |
| 2021-04-12 | $7.23 | $7.50 | $7.21 | $7.42 | $7.03 | 15,290,180 |
| 2021-04-09 | $7.29 | $7.42 | $7.22 | $7.26 | $6.88 | 12,196,980 |
| 2021-04-08 | $7.39 | $7.43 | $7.19 | $7.32 | $6.93 | 15,803,270 |
| 2021-04-07 | $7.42 | $7.56 | $7.34 | $7.43 | $7.04 | 14,555,080 |
| 2021-04-06 | $7.32 | $7.58 | $7.30 | $7.44 | $7.05 | 17,791,650 |
| 2021-04-05 | $7.33 | $7.33 | $7.33 | $7.33 | $6.94 | 0 |
| 2021-04-02 | $7.46 | $7.61 | $7.29 | $7.33 | $6.94 | 19,855,430 |
| 2021-04-01 | $7.43 | $7.54 | $7.36 | $7.51 | $7.11 | 16,462,230 |
| 2021-03-31 | $7.44 | $7.72 | $7.35 | $7.53 | $7.13 | 25,125,090 |
| 2021-03-30 | $7.63 | $7.63 | $7.35 | $7.51 | $7.11 | 25,824,200 |
| 2021-03-29 | $7.48 | $7.64 | $7.41 | $7.63 | $7.23 | 31,636,230 |
| 2021-03-26 | $7.19 | $7.64 | $7.19 | $7.46 | $7.07 | 29,393,130 |
| 2021-03-25 | $7.41 | $7.41 | $7.08 | $7.19 | $6.81 | 20,220,860 |
| 2021-03-24 | $7.33 | $7.54 | $7.12 | $7.41 | $7.02 | 33,732,610 |
| 2021-03-23 | $7.07 | $7.40 | $7.05 | $7.31 | $6.93 | 32,449,450 |
| 2021-03-22 | $6.97 | $7.13 | $6.93 | $7.07 | $6.70 | 13,443,760 |
| 2021-03-19 | $6.84 | $7.05 | $6.83 | $6.94 | $6.57 | 11,486,430 |
| 2021-03-18 | $6.96 | $7.02 | $6.86 | $6.89 | $6.53 | 10,097,350 |
| 2021-03-17 | $7.07 | $7.07 | $6.91 | $6.96 | $6.59 | 9,305,160 |
| 2021-03-16 | $7.10 | $7.12 | $7.00 | $7.06 | $6.69 | 13,053,660 |
| 2021-03-15 | $7.02 | $7.19 | $6.97 | $7.12 | $6.75 | 19,151,940 |
| 2021-03-12 | $6.82 | $7.28 | $6.70 | $7.07 | $6.70 | 28,931,510 |
| 2021-03-11 | $6.70 | $6.87 | $6.70 | $6.78 | $6.42 | 9,423,030 |
| 2021-03-10 | $6.73 | $6.87 | $6.69 | $6.70 | $6.35 | 10,002,690 |
| 2021-03-09 | $6.97 | $7.00 | $6.70 | $6.72 | $6.37 | 20,321,090 |
| 2021-03-08 | $7.10 | $7.16 | $6.92 | $6.98 | $6.61 | 25,512,550 |
| 2021-03-05 | $6.82 | $7.03 | $6.78 | $6.97 | $6.60 | 19,488,500 |
| 2021-03-04 | $6.79 | $6.88 | $6.75 | $6.83 | $6.47 | 14,458,100 |
| 2021-03-03 | $6.64 | $6.83 | $6.62 | $6.73 | $6.38 | 13,923,390 |
| 2021-03-02 | $6.66 | $6.75 | $6.57 | $6.62 | $6.27 | 11,143,870 |
| 2021-03-01 | $6.71 | $6.73 | $6.63 | $6.67 | $6.32 | 10,433,860 |
| 2021-02-26 | $6.62 | $6.70 | $6.58 | $6.65 | $6.30 | 12,014,880 |
| 2021-02-25 | $6.67 | $6.71 | $6.62 | $6.64 | $6.29 | 9,552,510 |
| 2021-02-24 | $6.73 | $6.73 | $6.60 | $6.68 | $6.33 | 13,989,050 |
| 2021-02-23 | $6.58 | $6.80 | $6.56 | $6.73 | $6.38 | 17,691,620 |
| 2021-02-22 | $6.55 | $6.69 | $6.53 | $6.58 | $6.23 | 16,397,420 |
| 2021-02-19 | $6.30 | $6.55 | $6.30 | $6.53 | $6.19 | 16,097,300 |
| 2021-02-18 | $6.32 | $6.39 | $6.28 | $6.33 | $6.00 | 12,311,500 |
| 2021-02-17 | $6.23 | $6.23 | $6.23 | $6.23 | $5.90 | 0 |
| 2021-02-16 | $6.23 | $6.23 | $6.23 | $6.23 | $5.90 | 0 |
| 2021-02-15 | $6.23 | $6.23 | $6.23 | $6.23 | $5.90 | 0 |
| 2021-02-12 | $6.23 | $6.23 | $6.23 | $6.23 | $5.90 | 0 |
| 2021-02-11 | $6.23 | $6.23 | $6.23 | $6.23 | $5.90 | 0 |
| 2021-02-10 | $6.30 | $6.31 | $6.21 | $6.23 | $5.90 | 8,678,420 |
| 2021-02-09 | $6.24 | $6.32 | $6.21 | $6.28 | $5.95 | 7,677,810 |
| 2021-02-08 | $6.26 | $6.30 | $6.18 | $6.20 | $5.87 | 7,035,380 |
| 2021-02-05 | $6.15 | $6.31 | $6.15 | $6.25 | $5.92 | 9,443,860 |
| 2021-02-04 | $6.25 | $6.27 | $6.11 | $6.14 | $5.82 | 11,904,760 |
| 2021-02-03 | $6.30 | $6.33 | $6.23 | $6.30 | $5.97 | 7,954,010 |
| 2021-02-02 | $6.43 | $6.46 | $6.29 | $6.30 | $5.97 | 13,306,140 |
| 2021-02-01 | $6.25 | $6.49 | $6.25 | $6.42 | $6.08 | 15,860,830 |
| 2021-01-29 | $6.42 | $6.48 | $6.21 | $6.28 | $5.95 | 13,291,370 |
| 2021-01-28 | $6.48 | $6.50 | $6.38 | $6.40 | $6.06 | 9,175,320 |
| 2021-01-27 | $6.52 | $6.56 | $6.46 | $6.48 | $6.14 | 11,438,540 |
| 2021-01-26 | $6.60 | $6.61 | $6.46 | $6.48 | $6.14 | 12,199,210 |
| 2021-01-25 | $6.65 | $6.66 | $6.53 | $6.62 | $6.27 | 9,504,070 |
| 2021-01-22 | $6.75 | $6.75 | $6.59 | $6.65 | $6.30 | 9,950,160 |
| 2021-01-21 | $6.75 | $6.75 | $6.68 | $6.73 | $6.38 | 7,848,340 |
| 2021-01-20 | $6.79 | $6.79 | $6.64 | $6.72 | $6.37 | 11,157,530 |
| 2021-01-19 | $6.82 | $6.85 | $6.69 | $6.76 | $6.40 | 13,343,390 |
| 2021-01-18 | $6.80 | $6.85 | $6.74 | $6.81 | $6.45 | 9,366,010 |
| 2021-01-15 | $6.68 | $6.88 | $6.68 | $6.79 | $6.43 | 11,994,350 |
| 2021-01-14 | $6.70 | $6.78 | $6.67 | $6.73 | $6.38 | 14,193,500 |
| 2021-01-13 | $6.67 | $6.80 | $6.51 | $6.72 | $6.37 | 21,691,210 |
| 2021-01-12 | $6.79 | $6.86 | $6.59 | $6.66 | $6.31 | 24,031,790 |
| 2021-01-11 | $7.19 | $7.24 | $6.81 | $6.82 | $6.46 | 27,170,010 |
| 2021-01-08 | $7.04 | $7.12 | $6.98 | $7.08 | $6.71 | 10,355,210 |
| 2021-01-07 | $7.15 | $7.20 | $7.03 | $7.07 | $6.70 | 10,977,020 |
| 2021-01-06 | $7.17 | $7.24 | $7.08 | $7.15 | $6.77 | 12,203,440 |
| 2021-01-05 | $7.25 | $7.25 | $7.12 | $7.16 | $6.78 | 11,407,180 |
| 2021-01-04 | $7.21 | $7.30 | $7.16 | $7.27 | $6.89 | 11,504,850 |
| 2021-01-01 | $7.24 | $7.24 | $7.24 | $7.24 | $6.86 | 0 |
| 2020-12-31 | $7.26 | $7.32 | $7.20 | $7.24 | $6.86 | 13,380,480 |
| 2020-12-30 | $7.21 | $7.34 | $7.10 | $7.30 | $6.92 | 20,200,900 |
| 2020-12-29 | $7.62 | $7.65 | $7.25 | $7.30 | $6.92 | 20,316,320 |
| 2020-12-28 | $7.63 | $7.70 | $7.49 | $7.58 | $7.18 | 20,506,060 |
| 2020-12-25 | $7.34 | $7.62 | $7.31 | $7.52 | $7.12 | 21,441,900 |
| 2020-12-24 | $7.18 | $7.43 | $7.15 | $7.34 | $6.95 | 13,082,020 |
| 2020-12-23 | $7.11 | $7.21 | $7.10 | $7.17 | $6.79 | 7,113,430 |
| 2020-12-22 | $7.25 | $7.28 | $7.06 | $7.10 | $6.73 | 9,561,350 |
| 2020-12-21 | $7.33 | $7.35 | $7.25 | $7.28 | $6.90 | 10,222,500 |
| 2020-12-18 | $7.15 | $7.45 | $7.13 | $7.37 | $6.98 | 19,607,220 |
| 2020-12-17 | $7.09 | $7.15 | $7.01 | $7.10 | $6.73 | 10,840,130 |
| 2020-12-16 | $7.15 | $7.19 | $7.07 | $7.09 | $6.72 | 7,165,570 |
| 2020-12-15 | $7.30 | $7.30 | $7.12 | $7.14 | $6.76 | 9,106,280 |
| 2020-12-14 | $7.29 | $7.35 | $7.24 | $7.30 | $6.92 | 6,774,850 |
| 2020-12-11 | $7.37 | $7.42 | $7.20 | $7.24 | $6.86 | 11,163,060 |
| 2020-12-10 | $7.51 | $7.53 | $7.34 | $7.36 | $6.97 | 12,700,800 |
| 2020-12-09 | $7.57 | $7.66 | $7.48 | $7.54 | $7.14 | 11,018,240 |
| 2020-12-08 | $7.70 | $7.70 | $7.54 | $7.56 | $7.16 | 9,196,550 |
| 2020-12-07 | $7.82 | $7.85 | $7.63 | $7.70 | $7.29 | 13,238,930 |
| 2020-12-04 | $7.84 | $7.96 | $7.74 | $7.82 | $7.41 | 19,681,860 |
| 2020-12-03 | $7.61 | $7.91 | $7.61 | $7.83 | $7.42 | 23,545,370 |
| 2020-12-02 | $7.58 | $7.68 | $7.53 | $7.64 | $7.24 | 8,597,900 |
| 2020-12-01 | $7.53 | $7.63 | $7.50 | $7.59 | $7.19 | 11,289,080 |
| 2020-11-30 | $7.57 | $7.64 | $7.51 | $7.52 | $7.12 | 10,785,350 |
| 2020-11-27 | $7.63 | $7.67 | $7.48 | $7.58 | $7.18 | 11,845,050 |
| 2020-11-26 | $7.62 | $7.71 | $7.55 | $7.65 | $7.25 | 8,298,930 |
| 2020-11-25 | $7.76 | $7.82 | $7.61 | $7.62 | $7.22 | 13,256,370 |
| 2020-11-24 | $7.80 | $7.84 | $7.71 | $7.73 | $7.32 | 15,819,360 |
| 2020-11-23 | $7.90 | $8.06 | $7.85 | $7.88 | $7.47 | 24,999,290 |
| 2020-11-20 | $7.80 | $7.93 | $7.75 | $7.90 | $7.48 | 14,252,790 |
| 2020-11-19 | $7.79 | $7.90 | $7.70 | $7.84 | $7.43 | 13,142,320 |
| 2020-11-18 | $7.84 | $7.89 | $7.71 | $7.84 | $7.43 | 14,157,720 |
| 2020-11-17 | $7.95 | $8.04 | $7.82 | $7.90 | $7.48 | 18,832,840 |
| 2020-11-16 | $7.84 | $8.01 | $7.78 | $8.00 | $7.58 | 23,522,660 |
| 2020-11-13 | $7.65 | $7.85 | $7.61 | $7.81 | $7.40 | 14,503,920 |
| 2020-11-12 | $7.75 | $7.78 | $7.65 | $7.75 | $7.34 | 19,619,220 |
| 2020-11-11 | $7.57 | $7.94 | $7.55 | $7.85 | $7.44 | 39,103,650 |
| 2020-11-10 | $7.52 | $7.60 | $7.48 | $7.55 | $7.15 | 14,564,610 |
| 2020-11-09 | $7.47 | $7.56 | $7.45 | $7.50 | $7.11 | 17,488,520 |
| 2020-11-06 | $7.57 | $7.58 | $7.39 | $7.47 | $7.08 | 11,526,230 |
| 2020-11-05 | $7.61 | $7.63 | $7.50 | $7.58 | $7.18 | 12,988,920 |
| 2020-11-04 | $7.63 | $7.77 | $7.48 | $7.57 | $7.17 | 17,591,360 |
| 2020-11-03 | $7.56 | $7.69 | $7.54 | $7.64 | $7.24 | 11,077,770 |
| 2020-11-02 | $7.35 | $7.60 | $7.34 | $7.54 | $7.14 | 10,121,980 |
| 2020-10-30 | $7.60 | $7.62 | $7.31 | $7.36 | $6.97 | 12,953,750 |
| 2020-10-29 | $7.37 | $7.66 | $7.35 | $7.63 | $7.23 | 12,679,980 |
| 2020-10-28 | $7.37 | $7.46 | $7.26 | $7.42 | $7.03 | 7,303,740 |
| 2020-10-27 | $7.43 | $7.50 | $7.31 | $7.36 | $6.97 | 7,872,870 |
| 2020-10-26 | $7.45 | $7.56 | $7.40 | $7.47 | $7.08 | 6,059,430 |
| 2020-10-23 | $7.61 | $7.61 | $7.41 | $7.45 | $7.06 | 6,993,200 |
| 2020-10-22 | $7.66 | $7.76 | $7.54 | $7.56 | $7.16 | 11,980,960 |
| 2020-10-21 | $7.61 | $7.75 | $7.51 | $7.70 | $7.29 | 11,785,980 |
| 2020-10-20 | $7.53 | $7.67 | $7.41 | $7.61 | $7.21 | 9,455,350 |
| 2020-10-19 | $7.86 | $7.87 | $7.54 | $7.58 | $7.18 | 17,734,100 |
| 2020-10-16 | $7.66 | $8.04 | $7.62 | $7.86 | $7.45 | 24,190,260 |
| 2020-10-15 | $7.43 | $7.75 | $7.41 | $7.68 | $7.28 | 18,565,610 |
| 2020-10-14 | $7.43 | $7.57 | $7.41 | $7.46 | $7.07 | 10,452,270 |
| 2020-10-13 | $7.44 | $7.61 | $7.30 | $7.49 | $7.10 | 14,428,330 |
| 2020-10-12 | $7.34 | $7.52 | $7.26 | $7.45 | $7.06 | 20,828,150 |
| 2020-10-09 | $6.93 | $7.18 | $6.92 | $7.11 | $6.74 | 10,330,750 |
| 2020-10-08 | $6.86 | $6.86 | $6.86 | $6.86 | $6.50 | 0 |
| 2020-10-07 | $6.86 | $6.86 | $6.86 | $6.86 | $6.50 | 0 |
| 2020-10-06 | $6.86 | $6.86 | $6.86 | $6.86 | $6.50 | 0 |
| 2020-10-05 | $6.86 | $6.86 | $6.86 | $6.86 | $6.50 | 0 |
| 2020-10-02 | $6.86 | $6.86 | $6.86 | $6.86 | $6.50 | 0 |
| 2020-10-01 | $6.86 | $6.86 | $6.86 | $6.86 | $6.50 | 0 |
| 2020-09-30 | $7.02 | $7.04 | $6.82 | $6.86 | $6.50 | 6,574,170 |
| 2020-09-29 | $6.99 | $7.09 | $6.97 | $7.01 | $6.64 | 4,423,050 |
| 2020-09-28 | $6.95 | $7.02 | $6.95 | $6.98 | $6.61 | 2,836,660 |
| 2020-09-25 | $6.94 | $7.03 | $6.89 | $6.95 | $6.58 | 4,399,600 |
| 2020-09-24 | $7.00 | $7.23 | $6.91 | $6.92 | $6.56 | 10,621,110 |
| 2020-09-23 | $7.02 | $7.04 | $6.94 | $7.00 | $6.63 | 4,306,290 |
| 2020-09-22 | $7.11 | $7.13 | $6.98 | $6.98 | $6.61 | 8,418,450 |
| 2020-09-21 | $7.30 | $7.32 | $7.14 | $7.17 | $6.79 | 8,484,540 |
| 2020-09-18 | $7.23 | $7.35 | $7.16 | $7.30 | $6.92 | 7,954,900 |
| 2020-09-17 | $7.24 | $7.30 | $7.20 | $7.22 | $6.84 | 3,695,200 |
| 2020-09-16 | $7.20 | $7.31 | $7.18 | $7.24 | $6.86 | 4,393,910 |
| 2020-09-15 | $7.17 | $7.21 | $7.13 | $7.19 | $6.81 | 4,397,530 |
| 2020-09-14 | $7.19 | $7.27 | $7.10 | $7.17 | $6.79 | 4,292,900 |
| 2020-09-11 | $7.20 | $7.21 | $7.10 | $7.17 | $6.79 | 4,269,430 |
| 2020-09-10 | $7.21 | $7.29 | $7.10 | $7.14 | $6.76 | 5,482,510 |
| 2020-09-09 | $7.30 | $7.42 | $7.12 | $7.13 | $6.75 | 8,985,420 |
| 2020-09-08 | $7.18 | $7.33 | $7.17 | $7.32 | $6.93 | 5,122,140 |
| 2020-09-07 | $7.36 | $7.44 | $7.16 | $7.20 | $6.82 | 9,403,480 |
| 2020-09-04 | $7.43 | $7.46 | $7.34 | $7.38 | $6.99 | 5,853,110 |
| 2020-09-03 | $7.56 | $7.63 | $7.46 | $7.49 | $7.10 | 6,598,500 |
| 2020-09-02 | $7.69 | $7.75 | $7.52 | $7.57 | $7.17 | 8,602,460 |
| 2020-09-01 | $7.62 | $7.74 | $7.55 | $7.74 | $7.33 | 9,774,970 |
| 2020-08-31 | $7.70 | $7.78 | $7.58 | $7.58 | $7.18 | 13,582,320 |
| 2020-08-28 | $7.75 | $7.75 | $7.53 | $7.70 | $7.29 | 11,220,710 |
| 2020-08-27 | $7.97 | $7.99 | $7.70 | $7.75 | $7.34 | 9,786,490 |
| 2020-08-26 | $8.15 | $8.15 | $7.90 | $7.95 | $7.53 | 6,326,900 |
| 2020-08-25 | $8.16 | $8.23 | $7.99 | $8.07 | $7.65 | 8,783,090 |
| 2020-08-24 | $8.30 | $8.32 | $8.11 | $8.14 | $7.71 | 9,516,330 |
| 2020-08-21 | $7.89 | $8.30 | $7.85 | $8.24 | $7.81 | 14,751,350 |
| 2020-08-20 | $8.01 | $8.14 | $7.82 | $7.85 | $7.44 | 10,114,950 |
| 2020-08-19 | $8.22 | $8.31 | $8.04 | $8.04 | $7.62 | 11,210,640 |
| 2020-08-18 | $8.12 | $8.36 | $8.03 | $8.25 | $7.82 | 13,451,540 |
| 2020-08-17 | $8.06 | $8.16 | $8.02 | $8.08 | $7.65 | 10,037,600 |
| 2020-08-14 | $7.85 | $8.09 | $7.78 | $8.08 | $7.65 | 11,594,420 |
| 2020-08-13 | $7.90 | $7.96 | $7.77 | $7.82 | $7.41 | 9,392,990 |
| 2020-08-12 | $7.77 | $7.94 | $7.72 | $7.92 | $7.50 | 9,169,800 |
| 2020-08-11 | $7.91 | $8.07 | $7.76 | $7.82 | $7.41 | 11,820,820 |
| 2020-08-10 | $7.60 | $8.10 | $7.57 | $7.93 | $7.51 | 14,091,480 |
| 2020-08-07 | $7.51 | $7.65 | $7.45 | $7.63 | $7.23 | 8,328,410 |
| 2020-08-06 | $7.71 | $7.81 | $7.53 | $7.56 | $7.16 | 16,583,830 |
| 2020-08-05 | $7.92 | $7.95 | $7.78 | $7.86 | $7.45 | 10,834,350 |
| 2020-08-04 | $8.18 | $8.50 | $8.03 | $8.04 | $7.62 | 18,042,140 |
| 2020-08-03 | $7.79 | $8.15 | $7.74 | $8.07 | $7.65 | 16,647,690 |
| 2020-07-31 | $7.87 | $7.93 | $7.61 | $7.79 | $7.38 | 9,156,180 |
| 2020-07-30 | $7.63 | $7.90 | $7.56 | $7.88 | $7.47 | 12,799,900 |
| 2020-07-29 | $7.55 | $7.62 | $7.43 | $7.61 | $7.21 | 12,099,570 |
| 2020-07-28 | $7.92 | $8.09 | $7.50 | $7.58 | $7.18 | 15,511,260 |
| 2020-07-27 | $7.61 | $7.97 | $7.60 | $7.97 | $7.55 | 14,558,660 |
| 2020-07-24 | $7.98 | $8.02 | $7.61 | $7.69 | $7.29 | 13,527,260 |
| 2020-07-23 | $7.99 | $8.12 | $7.70 | $7.98 | $7.56 | 19,815,950 |
| 2020-07-22 | $7.64 | $8.22 | $7.60 | $7.96 | $7.54 | 26,244,280 |
| 2020-07-21 | $7.67 | $7.71 | $7.57 | $7.65 | $7.25 | 7,606,470 |
| 2020-07-20 | $7.42 | $7.67 | $7.38 | $7.66 | $7.26 | 11,164,520 |
| 2020-07-17 | $7.38 | $7.45 | $7.33 | $7.37 | $6.98 | 7,140,990 |
| 2020-07-16 | $7.41 | $7.57 | $7.35 | $7.36 | $6.97 | 15,984,460 |
| 2020-07-15 | $7.56 | $7.63 | $7.35 | $7.39 | $7.00 | 13,928,000 |
| 2020-07-14 | $7.71 | $7.72 | $7.46 | $7.55 | $7.15 | 19,917,840 |
| 2020-07-13 | $7.57 | $7.87 | $7.56 | $7.71 | $7.30 | 19,905,910 |
| 2020-07-10 | $7.68 | $7.98 | $7.48 | $7.62 | $7.22 | 24,145,960 |
| 2020-07-09 | $7.30 | $7.66 | $7.28 | $7.64 | $7.24 | 26,330,450 |
| 2020-07-08 | $7.05 | $7.25 | $6.88 | $7.22 | $6.84 | 18,011,900 |
| 2020-07-07 | $7.14 | $7.23 | $7.00 | $7.00 | $6.63 | 18,391,390 |
| 2020-07-06 | $6.78 | $7.11 | $6.78 | $7.10 | $6.73 | 22,046,000 |
| 2020-07-03 | $6.75 | $6.88 | $6.71 | $6.75 | $6.39 | 13,582,740 |
| 2020-07-02 | $6.55 | $6.75 | $6.52 | $6.71 | $6.36 | 14,870,750 |
| 2020-07-01 | $6.47 | $6.58 | $6.43 | $6.55 | $6.21 | 8,169,830 |
| 2020-06-30 | $6.36 | $6.55 | $6.36 | $6.50 | $6.16 | 11,707,460 |
| 2020-06-29 | $6.47 | $6.48 | $6.33 | $6.36 | $6.03 | 7,937,360 |
| 2020-06-26 | $6.44 | $6.44 | $6.44 | $6.44 | $6.10 | 0 |
| 2020-06-25 | $6.44 | $6.44 | $6.44 | $6.44 | $6.10 | 0 |
| 2020-06-24 | $6.47 | $6.50 | $6.42 | $6.44 | $6.10 | 6,695,570 |
| 2020-06-23 | $6.63 | $6.64 | $6.48 | $6.49 | $6.15 | 6,443,720 |
| 2020-06-22 | $6.54 | $6.65 | $6.54 | $6.59 | $6.24 | 5,636,040 |
| 2020-06-19 | $6.58 | $6.58 | $6.50 | $6.57 | $6.22 | 6,014,940 |
| 2020-06-18 | $6.68 | $6.71 | $6.65 | $6.70 | $6.18 | 4,741,020 |
| 2020-06-17 | $6.68 | $6.70 | $6.65 | $6.68 | $6.16 | 3,753,160 |
| 2020-06-16 | $6.67 | $6.72 | $6.64 | $6.69 | $6.17 | 3,828,490 |
| 2020-06-15 | $6.64 | $6.70 | $6.60 | $6.64 | $6.12 | 4,424,970 |
| 2020-06-12 | $6.69 | $6.69 | $6.61 | $6.65 | $6.13 | 6,954,070 |
| 2020-06-11 | $6.82 | $6.83 | $6.70 | $6.72 | $6.20 | 5,487,210 |
| 2020-06-10 | $6.80 | $6.84 | $6.76 | $6.81 | $6.28 | 3,406,920 |
| 2020-06-09 | $6.85 | $6.86 | $6.80 | $6.82 | $6.29 | 3,829,760 |
| 2020-06-08 | $6.87 | $6.91 | $6.83 | $6.85 | $6.32 | 3,417,090 |
| 2020-06-05 | $6.81 | $6.88 | $6.76 | $6.88 | $6.34 | 4,996,830 |
| 2020-06-04 | $6.95 | $6.99 | $6.81 | $6.81 | $6.28 | 8,812,130 |
| 2020-06-03 | $7.03 | $7.10 | $6.95 | $6.95 | $6.41 | 7,128,410 |
| 2020-06-02 | $7.05 | $7.07 | $6.99 | $7.04 | $6.49 | 4,055,450 |
| 2020-06-01 | $6.91 | $7.07 | $6.90 | $7.05 | $6.50 | 7,028,010 |
| 2020-05-29 | $6.92 | $6.96 | $6.86 | $6.91 | $6.37 | 3,953,100 |
| 2020-05-28 | $7.05 | $7.06 | $6.90 | $6.94 | $6.40 | 5,018,390 |
| 2020-05-27 | $6.96 | $7.05 | $6.87 | $7.01 | $6.46 | 4,379,780 |
| 2020-05-26 | $6.95 | $7.05 | $6.92 | $6.96 | $6.42 | 3,807,520 |
| 2020-05-25 | $6.97 | $7.00 | $6.83 | $6.89 | $6.35 | 4,781,120 |
| 2020-05-22 | $6.80 | $7.03 | $6.74 | $6.98 | $6.44 | 10,757,520 |
| 2020-05-21 | $7.07 | $7.09 | $6.78 | $6.78 | $6.25 | 12,381,890 |
| 2020-05-20 | $7.14 | $7.16 | $6.98 | $7.06 | $6.51 | 7,541,670 |
| 2020-05-19 | $7.18 | $7.22 | $7.11 | $7.14 | $6.58 | 5,804,260 |
| 2020-05-18 | $7.19 | $7.26 | $7.11 | $7.13 | $6.57 | 6,889,230 |
| 2020-05-15 | $7.09 | $7.26 | $7.09 | $7.23 | $6.67 | 8,133,980 |
| 2020-05-14 | $7.13 | $7.18 | $7.05 | $7.06 | $6.51 | 9,300,210 |
| 2020-05-13 | $7.16 | $7.26 | $7.11 | $7.14 | $6.58 | 9,519,230 |
| 2020-05-12 | $7.30 | $7.42 | $7.14 | $7.18 | $6.62 | 13,855,620 |
| 2020-05-11 | $7.48 | $7.50 | $7.28 | $7.33 | $6.76 | 9,535,820 |
| 2020-05-08 | $7.60 | $7.63 | $7.41 | $7.51 | $6.93 | 8,792,110 |
| 2020-05-07 | $7.56 | $7.74 | $7.50 | $7.53 | $6.94 | 12,570,600 |
| 2020-05-06 | $7.45 | $7.58 | $7.34 | $7.56 | $6.97 | 8,023,120 |
| 2020-05-05 | $7.46 | $7.46 | $7.46 | $7.46 | $6.88 | 0 |
| 2020-05-04 | $7.46 | $7.46 | $7.46 | $7.46 | $6.88 | 0 |
| 2020-05-01 | $7.46 | $7.46 | $7.46 | $7.46 | $6.88 | 0 |
| 2020-04-30 | $7.59 | $7.69 | $7.46 | $7.46 | $6.88 | 8,687,170 |
| 2020-04-29 | $7.18 | $7.58 | $7.17 | $7.58 | $6.99 | 15,146,820 |
| 2020-04-28 | $7.16 | $7.23 | $6.90 | $7.19 | $6.63 | 7,275,900 |
| 2020-04-27 | $7.11 | $7.27 | $7.09 | $7.16 | $6.60 | 6,738,220 |
| 2020-04-24 | $7.15 | $7.21 | $7.07 | $7.10 | $6.55 | 4,986,770 |
| 2020-04-23 | $7.18 | $7.23 | $7.11 | $7.15 | $6.59 | 4,910,240 |
| 2020-04-22 | $7.17 | $7.24 | $7.06 | $7.20 | $6.64 | 6,873,820 |
| 2020-04-21 | $7.44 | $7.44 | $7.17 | $7.21 | $6.65 | 9,529,380 |
| 2020-04-20 | $7.48 | $7.52 | $7.38 | $7.39 | $6.81 | 6,143,670 |
| 2020-04-17 | $7.37 | $7.50 | $7.23 | $7.47 | $6.89 | 11,126,400 |
| 2020-04-16 | $7.15 | $7.38 | $7.15 | $7.34 | $6.77 | 8,486,650 |
| 2020-04-15 | $7.21 | $7.22 | $7.14 | $7.21 | $6.65 | 4,692,100 |
| 2020-04-14 | $7.15 | $7.20 | $7.11 | $7.19 | $6.63 | 4,256,030 |
| 2020-04-13 | $7.21 | $7.22 | $7.08 | $7.11 | $6.56 | 4,501,020 |
| 2020-04-10 | $7.15 | $7.23 | $7.07 | $7.19 | $6.63 | 7,076,700 |
| 2020-04-09 | $7.22 | $7.26 | $7.13 | $7.15 | $6.59 | 10,452,540 |
| 2020-04-08 | $7.36 | $7.38 | $7.15 | $7.22 | $6.66 | 14,003,410 |
| 2020-04-07 | $7.34 | $7.49 | $7.28 | $7.43 | $6.85 | 11,060,800 |
| 2020-04-06 | $7.28 | $7.28 | $7.28 | $7.28 | $6.71 | 0 |
| 2020-04-03 | $7.20 | $7.42 | $7.16 | $7.28 | $6.71 | 9,511,130 |
| 2020-04-02 | $7.14 | $7.25 | $7.05 | $7.20 | $6.64 | 10,524,480 |
| 2020-04-01 | $7.27 | $7.35 | $7.15 | $7.15 | $6.59 | 11,577,770 |
| 2020-03-31 | $7.12 | $7.36 | $7.00 | $7.36 | $6.79 | 13,433,700 |
| 2020-03-30 | $7.13 | $7.17 | $6.92 | $7.01 | $6.46 | 9,112,510 |
| 2020-03-27 | $7.22 | $7.30 | $7.12 | $7.20 | $6.64 | 10,829,340 |
| 2020-03-26 | $7.39 | $7.39 | $7.15 | $7.18 | $6.62 | 17,023,760 |
| 2020-03-25 | $7.56 | $7.59 | $7.30 | $7.44 | $6.86 | 15,691,460 |
| 2020-03-24 | $7.45 | $7.70 | $7.35 | $7.46 | $6.88 | 19,233,700 |
| 2020-03-23 | $7.40 | $7.67 | $7.27 | $7.49 | $6.91 | 29,011,260 |
| 2020-03-20 | $7.12 | $7.42 | $7.02 | $7.39 | $6.81 | 26,891,830 |
| 2020-03-19 | $6.74 | $7.06 | $6.67 | $7.05 | $6.50 | 22,585,000 |
| 2020-03-18 | $6.88 | $6.92 | $6.74 | $6.79 | $6.26 | 14,277,690 |
| 2020-03-17 | $6.70 | $6.92 | $6.41 | $6.79 | $6.26 | 19,422,260 |
| 2020-03-16 | $6.89 | $7.09 | $6.70 | $6.70 | $6.18 | 25,347,390 |
| 2020-03-13 | $6.70 | $7.03 | $6.58 | $6.89 | $6.35 | 23,325,030 |
| 2020-03-12 | $6.88 | $6.98 | $6.73 | $6.97 | $6.43 | 23,184,390 |
| 2020-03-11 | $6.74 | $6.95 | $6.69 | $6.84 | $6.31 | 21,041,490 |
| 2020-03-10 | $6.45 | $6.73 | $6.42 | $6.71 | $6.19 | 16,729,310 |
| 2020-03-09 | $6.68 | $6.68 | $6.50 | $6.50 | $5.99 | 13,400,770 |
| 2020-03-06 | $6.69 | $6.78 | $6.64 | $6.72 | $6.20 | 14,738,310 |
| 2020-03-05 | $6.67 | $6.79 | $6.59 | $6.75 | $6.22 | 25,629,340 |
| 2020-03-04 | $6.57 | $6.76 | $6.44 | $6.66 | $6.14 | 33,084,270 |
| 2020-03-03 | $6.64 | $6.77 | $6.49 | $6.61 | $6.10 | 18,672,690 |
| 2020-03-02 | $6.43 | $6.60 | $6.42 | $6.55 | $6.04 | 12,749,440 |
| 2020-02-28 | $6.67 | $6.67 | $6.35 | $6.41 | $5.91 | 18,911,760 |
| 2020-02-27 | $6.66 | $6.73 | $6.63 | $6.69 | $6.17 | 10,795,420 |
| 2020-02-26 | $6.57 | $6.72 | $6.51 | $6.63 | $6.11 | 12,445,030 |
| 2020-02-25 | $6.70 | $6.70 | $6.44 | $6.65 | $6.13 | 19,814,510 |
| 2020-02-24 | $6.85 | $6.89 | $6.71 | $6.77 | $6.24 | 13,255,850 |
| 2020-02-21 | $6.81 | $6.97 | $6.76 | $6.91 | $6.37 | 15,852,920 |
| 2020-02-20 | $6.82 | $6.87 | $6.70 | $6.86 | $6.33 | 17,282,590 |
| 2020-02-19 | $6.95 | $6.97 | $6.80 | $6.81 | $6.28 | 16,594,750 |
| 2020-02-18 | $7.08 | $7.09 | $6.93 | $6.97 | $6.43 | 11,308,350 |
| 2020-02-17 | $6.77 | $7.07 | $6.77 | $7.07 | $6.52 | 15,419,460 |
| 2020-02-14 | $6.87 | $6.90 | $6.73 | $6.77 | $6.24 | 10,030,980 |
| 2020-02-13 | $7.07 | $7.14 | $6.83 | $6.88 | $6.34 | 13,580,460 |
| 2020-02-12 | $7.00 | $7.12 | $6.96 | $7.09 | $6.54 | 6,389,030 |
| 2020-02-11 | $7.04 | $7.25 | $7.01 | $7.05 | $6.50 | 9,032,080 |
| 2020-02-10 | $6.83 | $7.09 | $6.78 | $7.02 | $6.47 | 10,976,110 |
| 2020-02-07 | $6.74 | $6.92 | $6.67 | $6.83 | $6.30 | 10,054,520 |
| 2020-02-06 | $6.68 | $6.83 | $6.58 | $6.75 | $6.22 | 9,661,610 |
| 2020-02-05 | $6.79 | $6.94 | $6.58 | $6.64 | $6.12 | 13,393,170 |
| 2020-02-04 | $6.34 | $6.93 | $6.34 | $6.74 | $6.22 | 17,738,230 |
| 2020-02-03 | $6.40 | $6.58 | $6.40 | $6.40 | $5.90 | 16,387,110 |
| 2020-01-31 | $7.11 | $7.11 | $7.11 | $7.11 | $6.56 | 0 |
| 2020-01-30 | $7.11 | $7.11 | $7.11 | $7.11 | $6.56 | 0 |
| 2020-01-29 | $7.11 | $7.11 | $7.11 | $7.11 | $6.56 | 0 |
| 2020-01-28 | $7.11 | $7.11 | $7.11 | $7.11 | $6.56 | 0 |
| 2020-01-27 | $7.11 | $7.11 | $7.11 | $7.11 | $6.56 | 0 |
| 2020-01-24 | $7.11 | $7.11 | $7.11 | $7.11 | $6.56 | 0 |
| 2020-01-23 | $7.35 | $7.35 | $7.01 | $7.11 | $6.56 | 10,130,500 |
| 2020-01-22 | $7.33 | $7.39 | $7.24 | $7.35 | $6.78 | 7,184,010 |
| 2020-01-21 | $7.47 | $7.47 | $7.21 | $7.24 | $6.68 | 9,052,350 |
| 2020-01-20 | $7.43 | $7.51 | $7.37 | $7.45 | $6.87 | 7,606,320 |
| 2020-01-17 | $7.62 | $7.66 | $7.36 | $7.42 | $6.84 | 10,042,500 |
| 2020-01-16 | $7.72 | $7.73 | $7.57 | $7.62 | $7.03 | 4,808,600 |
| 2020-01-15 | $7.81 | $7.82 | $7.68 | $7.69 | $7.09 | 5,213,950 |
| 2020-01-14 | $7.81 | $7.86 | $7.75 | $7.79 | $7.18 | 7,717,930 |
| 2020-01-13 | $7.72 | $7.80 | $7.66 | $7.79 | $7.18 | 7,746,710 |
| 2020-01-10 | $7.92 | $7.93 | $7.73 | $7.74 | $7.14 | 12,997,060 |
| 2020-01-09 | $7.86 | $7.98 | $7.64 | $7.98 | $7.36 | 14,976,490 |
| 2020-01-08 | $8.14 | $8.22 | $7.92 | $7.93 | $7.31 | 12,311,690 |
| 2020-01-07 | $8.15 | $8.22 | $8.06 | $8.13 | $7.50 | 12,594,650 |
| 2020-01-06 | $7.99 | $8.50 | $7.91 | $8.21 | $7.57 | 21,258,360 |
| 2020-01-03 | $7.86 | $8.04 | $7.82 | $7.99 | $7.37 | 11,577,370 |
| 2020-01-02 | $7.80 | $7.88 | $7.76 | $7.86 | $7.25 | 10,453,410 |
| 2020-01-01 | $7.83 | $7.83 | $7.83 | $7.83 | $7.22 | 0 |
| 2019-12-31 | $7.74 | $7.87 | $7.71 | $7.83 | $7.22 | 7,366,270 |
| 2019-12-30 | $7.72 | $7.82 | $7.68 | $7.78 | $7.17 | 7,945,020 |
| 2019-12-27 | $7.73 | $7.82 | $7.65 | $7.74 | $7.14 | 9,659,150 |
| 2019-12-26 | $7.88 | $7.92 | $7.67 | $7.72 | $7.12 | 11,130,190 |
| 2019-12-25 | $7.87 | $8.02 | $7.77 | $7.92 | $7.30 | 12,179,330 |
| 2019-12-24 | $7.95 | $7.97 | $7.77 | $7.92 | $7.30 | 10,723,880 |
| 2019-12-23 | $7.66 | $8.05 | $7.58 | $7.97 | $7.35 | 24,547,990 |
| 2019-12-20 | $7.60 | $7.75 | $7.55 | $7.71 | $7.11 | 13,513,410 |
| 2019-12-19 | $7.54 | $7.77 | $7.48 | $7.66 | $7.06 | 16,014,910 |
| 2019-12-18 | $7.58 | $7.63 | $7.48 | $7.55 | $6.96 | 11,078,460 |
| 2019-12-17 | $7.58 | $7.71 | $7.52 | $7.64 | $7.05 | 13,767,900 |
| 2019-12-16 | $7.58 | $7.63 | $7.40 | $7.58 | $6.99 | 14,734,220 |
| 2019-12-13 | $7.50 | $7.69 | $7.38 | $7.57 | $6.98 | 22,046,560 |
| 2019-12-12 | $7.20 | $7.54 | $7.18 | $7.49 | $6.91 | 27,706,530 |
| 2019-12-11 | $7.13 | $7.20 | $7.13 | $7.15 | $6.59 | 8,432,690 |
| 2019-12-10 | $7.20 | $7.21 | $7.09 | $7.13 | $6.57 | 11,373,850 |
| 2019-12-09 | $7.11 | $7.25 | $7.09 | $7.23 | $6.67 | 14,287,560 |
| 2019-12-06 | $7.12 | $7.15 | $7.01 | $7.10 | $6.55 | 11,830,850 |
| 2019-12-05 | $7.18 | $7.20 | $7.09 | $7.14 | $6.58 | 14,278,450 |
| 2019-12-04 | $6.99 | $7.28 | $6.96 | $7.17 | $6.61 | 22,669,610 |
| 2019-12-03 | $7.03 | $7.06 | $6.89 | $7.03 | $6.48 | 15,149,940 |
| 2019-12-02 | $7.02 | $7.14 | $7.00 | $7.02 | $6.47 | 14,955,020 |
| 2019-11-29 | $7.16 | $7.18 | $6.93 | $7.00 | $6.45 | 20,931,200 |
| 2019-11-28 | $7.24 | $7.24 | $7.06 | $7.16 | $6.60 | 17,420,770 |
| 2019-11-27 | $7.28 | $7.33 | $7.16 | $7.20 | $6.64 | 12,114,590 |
| 2019-11-26 | $7.27 | $7.35 | $7.16 | $7.28 | $6.71 | 13,583,520 |
| 2019-11-25 | $7.33 | $7.46 | $7.25 | $7.29 | $6.72 | 16,971,930 |
| 2019-11-22 | $7.52 | $7.56 | $7.22 | $7.33 | $6.76 | 24,601,710 |
| 2019-11-21 | $7.81 | $7.86 | $7.43 | $7.51 | $6.93 | 29,220,080 |
| 2019-11-20 | $8.09 | $8.09 | $7.78 | $7.88 | $7.27 | 32,066,950 |
| 2019-11-19 | $8.18 | $8.28 | $8.13 | $8.24 | $7.60 | 18,052,250 |
| 2019-11-18 | $7.92 | $8.24 | $7.88 | $8.23 | $7.59 | 22,295,840 |
| 2019-11-15 | $8.02 | $8.13 | $7.71 | $7.90 | $7.28 | 26,898,490 |
| 2019-11-14 | $8.18 | $8.39 | $8.04 | $8.05 | $7.42 | 24,590,360 |
| 2019-11-13 | $8.27 | $8.42 | $8.13 | $8.21 | $7.57 | 17,813,600 |
| 2019-11-12 | $8.05 | $8.37 | $8.03 | $8.33 | $7.68 | 26,166,890 |
| 2019-11-11 | $8.10 | $8.31 | $7.77 | $8.14 | $7.51 | 29,359,810 |
| 2019-11-08 | $8.35 | $8.42 | $8.11 | $8.23 | $7.59 | 29,789,430 |
| 2019-11-07 | $8.17 | $8.40 | $7.98 | $8.39 | $7.74 | 30,209,430 |
| 2019-11-06 | $8.30 | $8.39 | $8.10 | $8.21 | $7.57 | 36,783,980 |
| 2019-11-05 | $8.23 | $8.88 | $8.23 | $8.39 | $7.74 | 54,000,720 |
| 2019-11-04 | $7.69 | $8.46 | $7.60 | $8.39 | $7.74 | 38,947,770 |
| 2019-11-01 | $7.83 | $7.85 | $7.61 | $7.70 | $7.10 | 18,845,060 |
| 2019-10-31 | $7.73 | $7.98 | $7.56 | $7.88 | $7.27 | 27,505,420 |
| 2019-10-30 | $7.62 | $7.94 | $7.42 | $7.69 | $7.09 | 23,209,050 |
| 2019-10-29 | $7.30 | $7.83 | $7.27 | $7.66 | $7.06 | 31,943,310 |
| 2019-10-28 | $7.18 | $7.39 | $7.10 | $7.36 | $6.79 | 18,480,680 |
| 2019-10-25 | $7.41 | $7.45 | $7.17 | $7.30 | $6.73 | 29,412,650 |
| 2019-10-24 | $7.05 | $7.49 | $7.00 | $7.48 | $6.90 | 36,574,090 |
| 2019-10-23 | $7.18 | $7.22 | $6.98 | $7.05 | $6.50 | 17,846,450 |
| 2019-10-22 | $7.22 | $7.28 | $7.06 | $7.24 | $6.68 | 18,009,700 |
| 2019-10-21 | $7.40 | $7.40 | $7.06 | $7.21 | $6.65 | 25,303,130 |
| 2019-10-18 | $7.70 | $7.75 | $7.34 | $7.41 | $6.83 | 27,837,600 |
| 2019-10-17 | $7.65 | $7.93 | $7.58 | $7.75 | $7.15 | 29,214,580 |
| 2019-10-16 | $7.71 | $7.84 | $7.49 | $7.62 | $7.03 | 31,269,370 |
| 2019-10-15 | $7.56 | $8.06 | $7.48 | $7.80 | $7.19 | 49,490,330 |
| 2019-10-14 | $7.20 | $7.89 | $7.05 | $7.77 | $7.16 | 44,353,560 |
| 2019-10-11 | $6.75 | $7.25 | $6.75 | $7.17 | $6.61 | 34,999,820 |
| 2019-10-10 | $6.73 | $6.80 | $6.58 | $6.73 | $6.21 | 11,185,070 |
| 2019-10-09 | $6.67 | $6.92 | $6.52 | $6.72 | $6.20 | 17,900,270 |
| 2019-10-08 | $6.45 | $6.77 | $6.45 | $6.69 | $6.17 | 19,164,650 |
| 2019-10-07 | $6.44 | $6.44 | $6.44 | $6.44 | $5.94 | 0 |
| 2019-10-04 | $6.44 | $6.44 | $6.44 | $6.44 | $5.94 | 0 |
| 2019-10-03 | $6.44 | $6.44 | $6.44 | $6.44 | $5.94 | 0 |
| 2019-10-02 | $6.44 | $6.44 | $6.44 | $6.44 | $5.94 | 0 |
| 2019-10-01 | $6.44 | $6.44 | $6.44 | $6.44 | $5.94 | 0 |
| 2019-09-30 | $6.32 | $6.49 | $6.29 | $6.44 | $5.94 | 8,836,430 |
| 2019-09-27 | $6.42 | $6.42 | $6.25 | $6.33 | $5.84 | 7,394,160 |
| 2019-09-26 | $6.37 | $6.53 | $6.33 | $6.45 | $5.95 | 15,413,950 |
| 2019-09-25 | $6.22 | $6.40 | $6.21 | $6.34 | $5.85 | 9,818,020 |
| 2019-09-24 | $6.24 | $6.32 | $6.20 | $6.27 | $5.78 | 7,773,520 |
| 2019-09-23 | $6.21 | $6.28 | $6.15 | $6.25 | $5.76 | 7,620,420 |
| 2019-09-20 | $6.28 | $6.36 | $6.18 | $6.19 | $5.71 | 8,967,350 |
| 2019-09-19 | $6.31 | $6.31 | $6.16 | $6.27 | $5.78 | 8,741,360 |
| 2019-09-18 | $6.40 | $6.42 | $6.27 | $6.31 | $5.82 | 15,259,330 |
| 2019-09-17 | $6.42 | $6.75 | $6.26 | $6.58 | $6.07 | 26,744,460 |
| 2019-09-16 | $6.26 | $6.53 | $6.26 | $6.36 | $5.86 | 12,661,920 |
| 2019-09-13 | $6.22 | $6.22 | $6.22 | $6.22 | $5.74 | 0 |
| 2019-09-12 | $6.23 | $6.26 | $6.18 | $6.22 | $5.74 | 3,075,080 |
| 2019-09-11 | $6.23 | $6.26 | $6.19 | $6.21 | $5.73 | 4,843,960 |
| 2019-09-10 | $6.24 | $6.30 | $6.19 | $6.24 | $5.75 | 5,482,690 |
| 2019-09-09 | $6.31 | $6.34 | $6.23 | $6.26 | $5.77 | 6,633,250 |
| 2019-09-06 | $6.27 | $6.37 | $6.24 | $6.28 | $5.79 | 10,402,980 |
| 2019-09-05 | $6.22 | $6.57 | $6.17 | $6.36 | $5.86 | 18,431,070 |
| 2019-09-04 | $6.10 | $6.19 | $6.09 | $6.18 | $5.70 | 7,861,130 |
| 2019-09-03 | $6.06 | $6.19 | $6.02 | $6.11 | $5.63 | 7,722,700 |
| 2019-09-02 | $6.05 | $6.06 | $5.96 | $6.03 | $5.56 | 6,730,860 |
| 2019-08-30 | $6.09 | $6.11 | $6.00 | $6.03 | $5.56 | 6,846,560 |
| 2019-08-29 | $6.10 | $6.10 | $6.04 | $6.08 | $5.61 | 7,279,930 |
| 2019-08-28 | $6.07 | $6.23 | $6.01 | $6.13 | $5.65 | 11,436,110 |
| 2019-08-27 | $6.10 | $6.23 | $6.07 | $6.11 | $5.63 | 12,890,700 |
| 2019-08-26 | $5.95 | $6.14 | $5.89 | $6.08 | $5.61 | 13,323,040 |
| 2019-08-23 | $6.15 | $6.18 | $6.01 | $6.06 | $5.59 | 15,741,380 |
| 2019-08-22 | $6.08 | $6.24 | $6.04 | $6.11 | $5.63 | 18,371,110 |
| 2019-08-21 | $6.14 | $6.18 | $6.03 | $6.05 | $5.58 | 20,427,580 |
| 2019-08-20 | $6.50 | $6.78 | $6.22 | $6.24 | $5.75 | 55,099,740 |
| 2019-08-19 | $6.04 | $6.25 | $6.02 | $6.25 | $5.76 | 29,010,200 |
| 2019-08-16 | $5.64 | $5.74 | $5.63 | $5.68 | $5.24 | 3,445,980 |
| 2019-08-15 | $5.54 | $5.70 | $5.47 | $5.70 | $5.26 | 4,734,410 |
| 2019-08-14 | $5.57 | $5.59 | $5.54 | $5.57 | $5.14 | 2,792,810 |
| 2019-08-13 | $5.51 | $5.54 | $5.48 | $5.53 | $5.10 | 1,666,090 |
| 2019-08-12 | $5.52 | $5.55 | $5.47 | $5.55 | $5.12 | 2,225,820 |
| 2019-08-09 | $5.55 | $5.58 | $5.47 | $5.48 | $5.05 | 1,869,830 |
| 2019-08-08 | $5.50 | $5.57 | $5.50 | $5.54 | $5.11 | 2,986,320 |
| 2019-08-07 | $5.51 | $5.58 | $5.46 | $5.50 | $5.07 | 2,767,880 |
| 2019-08-06 | $5.60 | $5.64 | $5.46 | $5.49 | $5.06 | 5,406,640 |
| 2019-08-05 | $5.73 | $5.75 | $5.65 | $5.65 | $5.21 | 3,627,810 |
| 2019-08-02 | $5.73 | $5.75 | $5.70 | $5.73 | $5.28 | 3,120,550 |
| 2019-08-01 | $5.80 | $5.84 | $5.74 | $5.80 | $5.35 | 3,779,370 |
| 2019-07-31 | $5.82 | $5.87 | $5.80 | $5.83 | $5.38 | 2,627,050 |
| 2019-07-30 | $5.88 | $5.93 | $5.84 | $5.86 | $5.40 | 4,289,920 |
| 2019-07-29 | $5.77 | $5.89 | $5.76 | $5.88 | $5.42 | 6,828,790 |
| 2019-07-26 | $5.77 | $5.77 | $5.73 | $5.77 | $5.32 | 2,878,770 |
| 2019-07-25 | $5.71 | $5.79 | $5.66 | $5.75 | $5.30 | 4,500,870 |
| 2019-07-24 | $5.70 | $5.76 | $5.70 | $5.75 | $5.30 | 2,591,970 |
| 2019-07-23 | $5.76 | $5.76 | $5.66 | $5.69 | $5.25 | 2,116,150 |
| 2019-07-22 | $5.75 | $5.80 | $5.68 | $5.70 | $5.26 | 5,183,310 |
| 2019-07-19 | $5.58 | $5.78 | $5.58 | $5.77 | $5.32 | 7,863,460 |
| 2019-07-18 | $5.65 | $5.75 | $5.58 | $5.60 | $5.16 | 3,964,250 |
| 2019-07-17 | $5.74 | $5.74 | $5.66 | $5.67 | $5.23 | 2,351,020 |
| 2019-07-16 | $5.73 | $5.76 | $5.69 | $5.72 | $5.27 | 2,519,260 |
| 2019-07-15 | $5.69 | $5.74 | $5.59 | $5.71 | $5.27 | 3,651,140 |
| 2019-07-12 | $5.69 | $5.70 | $5.65 | $5.69 | $5.25 | 2,246,000 |
| 2019-07-11 | $5.68 | $5.71 | $5.66 | $5.68 | $5.24 | 2,657,150 |
| 2019-07-10 | $5.66 | $5.71 | $5.63 | $5.65 | $5.21 | 2,476,020 |
| 2019-07-09 | $5.67 | $5.73 | $5.66 | $5.71 | $5.27 | 2,548,440 |
| 2019-07-08 | $5.78 | $5.78 | $5.65 | $5.67 | $5.23 | 4,134,790 |
| 2019-07-05 | $5.79 | $5.81 | $5.73 | $5.77 | $5.32 | 2,787,410 |
| 2019-07-04 | $5.77 | $5.79 | $5.75 | $5.79 | $5.34 | 3,274,240 |
| 2019-07-03 | $5.76 | $5.78 | $5.73 | $5.76 | $5.31 | 3,445,040 |
| 2019-07-02 | $5.78 | $5.80 | $5.73 | $5.77 | $5.32 | 3,966,930 |
| 2019-07-01 | $5.76 | $5.80 | $5.73 | $5.78 | $5.33 | 5,926,500 |
| 2019-06-28 | $5.72 | $5.75 | $5.66 | $5.69 | $5.25 | 3,352,780 |
| 2019-06-27 | $5.70 | $5.79 | $5.67 | $5.71 | $5.27 | 6,012,430 |
| 2019-06-26 | $5.64 | $5.70 | $5.60 | $5.67 | $5.23 | 4,251,770 |
| 2019-06-25 | $5.66 | $5.66 | $5.57 | $5.62 | $5.18 | 4,763,610 |
| 2019-06-24 | $5.67 | $5.69 | $5.62 | $5.66 | $5.22 | 4,523,130 |
| 2019-06-21 | $5.67 | $5.72 | $5.64 | $5.67 | $5.23 | 8,922,690 |
| 2019-06-20 | $5.63 | $5.70 | $5.61 | $5.66 | $5.22 | 7,784,520 |
| 2019-06-19 | $5.80 | $5.82 | $5.76 | $5.78 | $5.19 | 6,431,770 |
| 2019-06-18 | $5.71 | $5.74 | $5.68 | $5.72 | $5.14 | 2,792,230 |
| 2019-06-17 | $5.68 | $5.71 | $5.64 | $5.69 | $5.11 | 3,163,270 |
| 2019-06-14 | $5.76 | $5.77 | $5.64 | $5.64 | $5.07 | 8,002,020 |
| 2019-06-13 | $5.70 | $5.81 | $5.69 | $5.73 | $5.15 | 5,422,920 |
| 2019-06-12 | $5.74 | $5.74 | $5.69 | $5.70 | $5.12 | 4,258,200 |
| 2019-06-11 | $5.66 | $5.77 | $5.64 | $5.76 | $5.17 | 8,441,640 |
| 2019-06-10 | $5.61 | $5.67 | $5.60 | $5.66 | $5.08 | 5,906,950 |
| 2019-06-07 | $5.60 | $5.60 | $5.60 | $5.60 | $5.03 | 0 |
| 2019-06-06 | $5.59 | $5.64 | $5.56 | $5.60 | $5.03 | 6,457,240 |
| 2019-06-05 | $5.56 | $5.59 | $5.54 | $5.58 | $5.01 | 5,722,300 |
| 2019-06-04 | $5.54 | $5.56 | $5.47 | $5.54 | $4.98 | 5,678,210 |
| 2019-06-03 | $5.56 | $5.58 | $5.53 | $5.54 | $4.98 | 6,043,290 |
| 2019-05-31 | $5.53 | $5.57 | $5.52 | $5.54 | $4.98 | 4,506,500 |
| 2019-05-30 | $5.53 | $5.59 | $5.50 | $5.55 | $4.99 | 6,711,490 |
| 2019-05-29 | $5.50 | $5.55 | $5.50 | $5.53 | $4.97 | 2,356,490 |
| 2019-05-28 | $5.55 | $5.58 | $5.51 | $5.52 | $4.96 | 3,740,190 |
| 2019-05-27 | $5.50 | $5.57 | $5.48 | $5.56 | $4.99 | 3,765,990 |
| 2019-05-24 | $5.47 | $5.53 | $5.44 | $5.48 | $4.92 | 3,474,320 |
| 2019-05-23 | $5.52 | $5.53 | $5.44 | $5.44 | $4.89 | 5,510,700 |
| 2019-05-22 | $5.54 | $5.57 | $5.49 | $5.51 | $4.95 | 5,878,800 |
| 2019-05-21 | $5.48 | $5.58 | $5.45 | $5.53 | $4.97 | 4,573,240 |
| 2019-05-20 | $5.49 | $5.49 | $5.41 | $5.47 | $4.91 | 4,531,210 |
| 2019-05-17 | $5.59 | $5.60 | $5.46 | $5.49 | $4.93 | 7,206,510 |
| 2019-05-16 | $5.57 | $5.60 | $5.54 | $5.59 | $5.02 | 5,320,190 |
| 2019-05-15 | $5.56 | $5.60 | $5.52 | $5.59 | $5.02 | 6,394,910 |
| 2019-05-14 | $5.58 | $5.60 | $5.52 | $5.52 | $4.96 | 5,310,290 |
| 2019-05-13 | $5.60 | $5.79 | $5.55 | $5.64 | $5.07 | 6,560,420 |
| 2019-05-10 | $5.56 | $5.66 | $5.51 | $5.65 | $5.08 | 5,824,440 |
| 2019-05-09 | $5.56 | $5.57 | $5.52 | $5.54 | $4.98 | 4,109,150 |
| 2019-05-08 | $5.50 | $5.59 | $5.45 | $5.55 | $4.99 | 3,673,100 |
| 2019-05-07 | $5.55 | $5.60 | $5.49 | $5.56 | $4.99 | 5,364,680 |
| 2019-05-06 | $5.76 | $5.76 | $5.46 | $5.50 | $4.94 | 11,188,240 |
| 2019-05-03 | $5.88 | $5.88 | $5.88 | $5.88 | $5.28 | 0 |
| 2019-05-02 | $5.88 | $5.88 | $5.88 | $5.88 | $5.28 | 0 |
| 2019-05-01 | $5.88 | $5.88 | $5.88 | $5.88 | $5.28 | 0 |
| 2019-04-30 | $5.82 | $5.90 | $5.81 | $5.88 | $5.28 | 3,323,300 |
| 2019-04-29 | $5.92 | $5.96 | $5.79 | $5.81 | $5.22 | 5,613,450 |
| 2019-04-26 | $5.98 | $6.00 | $5.89 | $5.92 | $5.32 | 7,193,780 |
| 2019-04-25 | $6.14 | $6.16 | $6.01 | $6.02 | $5.41 | 7,982,190 |
| 2019-04-24 | $6.09 | $6.14 | $6.04 | $6.13 | $5.51 | 5,893,730 |
| 2019-04-23 | $6.20 | $6.20 | $6.07 | $6.07 | $5.45 | 8,315,060 |
| 2019-04-22 | $6.24 | $6.27 | $6.17 | $6.19 | $5.56 | 7,636,570 |
| 2019-04-19 | $6.23 | $6.28 | $6.18 | $6.24 | $5.61 | 8,596,730 |
| 2019-04-18 | $6.35 | $6.38 | $6.19 | $6.24 | $5.61 | 14,509,890 |
| 2019-04-17 | $6.38 | $6.45 | $6.32 | $6.43 | $5.78 | 16,192,050 |
| 2019-04-16 | $6.23 | $6.42 | $6.22 | $6.39 | $5.74 | 17,576,790 |
| 2019-04-15 | $6.31 | $6.36 | $6.25 | $6.25 | $5.61 | 11,082,940 |
| 2019-04-12 | $6.25 | $6.29 | $6.23 | $6.25 | $5.61 | 5,716,880 |
| 2019-04-11 | $6.25 | $6.34 | $6.25 | $6.25 | $5.61 | 7,794,860 |
| 2019-04-10 | $6.31 | $6.36 | $6.22 | $6.30 | $5.66 | 10,877,100 |
| 2019-04-09 | $6.25 | $6.39 | $6.22 | $6.39 | $5.74 | 15,624,440 |
| 2019-04-08 | $6.33 | $6.35 | $6.20 | $6.26 | $5.62 | 11,326,690 |
| 2019-04-05 | $6.29 | $6.29 | $6.29 | $6.29 | $5.65 | 0 |
| 2019-04-04 | $6.30 | $6.33 | $6.26 | $6.29 | $5.65 | 12,170,020 |
| 2019-04-03 | $6.24 | $6.28 | $6.21 | $6.27 | $5.63 | 12,164,580 |
| 2019-04-02 | $6.24 | $6.27 | $6.21 | $6.23 | $5.60 | 11,869,480 |
| 2019-04-01 | $6.14 | $6.31 | $6.13 | $6.24 | $5.61 | 17,665,770 |
| 2019-03-29 | $6.03 | $6.14 | $6.00 | $6.13 | $5.51 | 14,563,800 |
| 2019-03-28 | $6.07 | $6.09 | $6.01 | $6.03 | $5.42 | 4,618,810 |
| 2019-03-27 | $6.08 | $6.10 | $6.01 | $6.09 | $5.47 | 8,097,320 |
| 2019-03-26 | $6.15 | $6.19 | $6.04 | $6.05 | $5.43 | 10,002,300 |
| 2019-03-25 | $6.13 | $6.23 | $6.10 | $6.15 | $5.52 | 9,984,510 |
| 2019-03-22 | $6.23 | $6.24 | $6.15 | $6.23 | $5.60 | 8,278,290 |
| 2019-03-21 | $6.26 | $6.29 | $6.20 | $6.22 | $5.59 | 13,553,240 |
| 2019-03-20 | $6.37 | $6.37 | $6.17 | $6.25 | $5.61 | 21,315,270 |
| 2019-03-19 | $6.18 | $6.57 | $6.12 | $6.39 | $5.74 | 29,361,280 |
| 2019-03-18 | $6.12 | $6.20 | $6.08 | $6.20 | $5.57 | 18,950,060 |
| 2019-03-15 | $5.99 | $6.15 | $5.98 | $6.12 | $5.50 | 15,397,440 |
| 2019-03-14 | $6.02 | $6.05 | $5.93 | $5.97 | $5.36 | 12,338,000 |
| 2019-03-13 | $6.12 | $6.12 | $5.99 | $6.02 | $5.41 | 16,870,930 |
| 2019-03-12 | $6.10 | $6.18 | $6.00 | $6.11 | $5.49 | 16,572,590 |
| 2019-03-11 | $5.96 | $6.09 | $5.96 | $6.08 | $5.46 | 11,868,550 |
| 2019-03-08 | $6.10 | $6.23 | $5.92 | $5.95 | $5.34 | 20,978,090 |
| 2019-03-07 | $6.17 | $6.30 | $6.12 | $6.23 | $5.60 | 21,455,000 |
| 2019-03-06 | $6.12 | $6.22 | $6.09 | $6.19 | $5.56 | 23,135,570 |
| 2019-03-05 | $6.07 | $6.15 | $6.03 | $6.12 | $5.50 | 15,697,190 |
| 2019-03-04 | $6.05 | $6.19 | $6.01 | $6.08 | $5.46 | 20,366,070 |
| 2019-03-01 | $5.97 | $6.10 | $5.91 | $6.04 | $5.43 | 17,676,820 |
| 2019-02-28 | $5.94 | $6.03 | $5.92 | $5.95 | $5.34 | 9,144,510 |
| 2019-02-27 | $5.95 | $6.05 | $5.92 | $5.97 | $5.36 | 13,366,170 |
| 2019-02-26 | $5.97 | $6.09 | $5.89 | $5.96 | $5.35 | 18,868,090 |
| 2019-02-25 | $5.81 | $6.00 | $5.81 | $5.98 | $5.37 | 20,730,060 |
| 2019-02-22 | $5.75 | $5.81 | $5.71 | $5.80 | $5.21 | 9,993,650 |
| 2019-02-21 | $5.80 | $5.81 | $5.72 | $5.75 | $5.17 | 10,413,670 |
| 2019-02-20 | $5.82 | $5.83 | $5.75 | $5.80 | $5.21 | 7,410,940 |
| 2019-02-19 | $5.89 | $5.92 | $5.78 | $5.82 | $5.23 | 11,881,960 |
| 2019-02-18 | $5.75 | $5.85 | $5.75 | $5.84 | $5.25 | 8,396,450 |
| 2019-02-15 | $5.85 | $5.85 | $5.74 | $5.75 | $5.17 | 7,168,680 |
| 2019-02-14 | $5.77 | $5.87 | $5.75 | $5.86 | $5.26 | 12,569,900 |
| 2019-02-13 | $5.76 | $5.81 | $5.73 | $5.80 | $5.21 | 10,623,460 |
| 2019-02-12 | $5.72 | $5.78 | $5.71 | $5.78 | $5.19 | 7,426,980 |
| 2019-02-11 | $5.70 | $5.77 | $5.67 | $5.76 | $5.17 | 7,074,700 |
| 2019-02-08 | $5.69 | $5.69 | $5.69 | $5.69 | $5.11 | 0 |
| 2019-02-07 | $5.69 | $5.69 | $5.69 | $5.69 | $5.11 | 0 |
| 2019-02-06 | $5.69 | $5.69 | $5.69 | $5.69 | $5.11 | 0 |
| 2019-02-05 | $5.69 | $5.69 | $5.69 | $5.69 | $5.11 | 0 |
| 2019-02-04 | $5.69 | $5.69 | $5.69 | $5.69 | $5.11 | 0 |
| 2019-02-01 | $5.67 | $5.72 | $5.65 | $5.69 | $5.11 | 3,891,770 |
| 2019-01-31 | $5.68 | $5.76 | $5.60 | $5.65 | $5.08 | 6,000,320 |
| 2019-01-30 | $5.70 | $5.79 | $5.65 | $5.72 | $5.14 | 6,820,680 |
| 2019-01-29 | $5.64 | $5.71 | $5.56 | $5.70 | $5.12 | 9,715,640 |
| 2019-01-28 | $5.58 | $5.66 | $5.57 | $5.63 | $5.06 | 10,294,140 |
| 2019-01-25 | $5.60 | $5.61 | $5.55 | $5.56 | $4.99 | 4,842,770 |
| 2019-01-24 | $5.54 | $5.61 | $5.54 | $5.60 | $5.03 | 7,009,860 |
| 2019-01-23 | $5.46 | $5.59 | $5.45 | $5.58 | $5.01 | 9,016,190 |
| 2019-01-22 | $5.55 | $5.55 | $5.47 | $5.47 | $4.91 | 4,950,150 |
| 2019-01-21 | $5.50 | $5.56 | $5.45 | $5.54 | $4.98 | 9,488,130 |
| 2019-01-18 | $5.46 | $5.51 | $5.46 | $5.49 | $4.93 | 6,868,660 |
| 2019-01-17 | $5.51 | $5.52 | $5.46 | $5.47 | $4.91 | 5,189,860 |
| 2019-01-16 | $5.53 | $5.57 | $5.48 | $5.49 | $4.93 | 7,366,710 |
| 2019-01-15 | $5.57 | $5.60 | $5.51 | $5.56 | $4.99 | 4,321,460 |
| 2019-01-14 | $5.54 | $5.58 | $5.52 | $5.53 | $4.97 | 4,031,540 |
| 2019-01-11 | $5.52 | $5.55 | $5.48 | $5.53 | $4.97 | 5,764,040 |
| 2019-01-10 | $5.55 | $5.59 | $5.52 | $5.52 | $4.96 | 5,358,910 |
| 2019-01-09 | $5.63 | $5.67 | $5.55 | $5.56 | $4.99 | 12,592,590 |
| 2019-01-08 | $5.50 | $5.72 | $5.44 | $5.60 | $5.03 | 14,883,210 |
| 2019-01-07 | $5.46 | $5.51 | $5.43 | $5.50 | $4.94 | 5,165,910 |
| 2019-01-04 | $5.34 | $5.47 | $5.30 | $5.45 | $4.90 | 5,319,510 |
| 2019-01-03 | $5.38 | $5.44 | $5.36 | $5.38 | $4.83 | 4,433,690 |
| 2019-01-02 | $5.37 | $5.42 | $5.34 | $5.38 | $4.83 | 3,536,400 |
| 2019-01-01 | $5.37 | $5.37 | $5.37 | $5.37 | $4.82 | 0 |
| 2018-12-31 | $5.37 | $5.37 | $5.37 | $5.37 | $4.82 | 0 |
| 2018-12-28 | $5.41 | $5.41 | $5.33 | $5.37 | $4.82 | 3,562,830 |
| 2018-12-27 | $5.47 | $5.48 | $5.35 | $5.37 | $4.82 | 5,057,960 |
| 2018-12-26 | $5.43 | $5.45 | $5.32 | $5.37 | $4.82 | 4,855,570 |
| 2018-12-25 | $5.50 | $5.53 | $5.38 | $5.42 | $4.87 | 5,858,910 |
| 2018-12-24 | $5.52 | $5.56 | $5.49 | $5.56 | $4.99 | 2,314,930 |
| 2018-12-21 | $5.50 | $5.52 | $5.46 | $5.49 | $4.93 | 3,645,610 |
| 2018-12-20 | $5.57 | $5.60 | $5.50 | $5.54 | $4.98 | 3,960,150 |
| 2018-12-19 | $5.65 | $5.65 | $5.55 | $5.57 | $5.00 | 5,117,430 |
| 2018-12-18 | $5.59 | $5.64 | $5.55 | $5.61 | $5.04 | 4,233,580 |
| 2018-12-17 | $5.67 | $5.69 | $5.49 | $5.64 | $5.07 | 7,678,100 |
| 2018-12-14 | $5.79 | $5.81 | $5.68 | $5.68 | $5.10 | 7,999,190 |
| 2018-12-13 | $5.76 | $5.82 | $5.76 | $5.80 | $5.21 | 9,894,590 |
| 2018-12-12 | $5.77 | $5.81 | $5.69 | $5.73 | $5.15 | 4,062,200 |
| 2018-12-11 | $5.72 | $5.74 | $5.67 | $5.74 | $5.16 | 3,234,570 |
| 2018-12-10 | $5.67 | $5.78 | $5.67 | $5.72 | $5.14 | 4,768,750 |
| 2018-12-07 | $5.69 | $5.73 | $5.66 | $5.70 | $5.12 | 4,943,160 |
| 2018-12-06 | $5.72 | $5.81 | $5.69 | $5.71 | $5.13 | 7,749,510 |
| 2018-12-05 | $5.80 | $5.82 | $5.72 | $5.76 | $5.17 | 11,810,890 |
| 2018-12-04 | $5.78 | $5.97 | $5.76 | $5.90 | $5.30 | 10,576,330 |
| 2018-12-03 | $5.80 | $5.85 | $5.75 | $5.79 | $5.20 | 9,010,640 |
| 2018-11-30 | $5.68 | $5.69 | $5.58 | $5.68 | $5.10 | 5,731,710 |
| 2018-11-29 | $5.83 | $5.84 | $5.68 | $5.69 | $5.11 | 4,497,930 |
| 2018-11-28 | $5.69 | $5.78 | $5.64 | $5.76 | $5.17 | 4,415,610 |
| 2018-11-27 | $5.71 | $5.73 | $5.65 | $5.69 | $5.11 | 3,985,700 |
| 2018-11-26 | $5.81 | $5.84 | $5.66 | $5.68 | $5.10 | 6,288,870 |
| 2018-11-23 | $5.96 | $5.98 | $5.78 | $5.81 | $5.22 | 8,108,770 |
| 2018-11-22 | $5.93 | $6.05 | $5.87 | $6.00 | $5.39 | 8,060,450 |
| 2018-11-21 | $5.90 | $5.96 | $5.79 | $5.94 | $5.34 | 11,297,970 |
| 2018-11-20 | $6.11 | $6.12 | $5.96 | $5.98 | $5.37 | 9,607,340 |
| 2018-11-19 | $6.13 | $6.15 | $6.06 | $6.15 | $5.52 | 10,601,890 |
| 2018-11-16 | $6.13 | $6.15 | $6.05 | $6.10 | $5.48 | 17,825,340 |
| 2018-11-15 | $6.07 | $6.25 | $6.04 | $6.22 | $5.59 | 26,618,280 |
| 2018-11-14 | $5.93 | $6.00 | $5.89 | $5.97 | $5.36 | 15,786,600 |
| 2018-11-13 | $5.82 | $5.95 | $5.77 | $5.91 | $5.31 | 13,067,730 |
| 2018-11-12 | $5.77 | $5.89 | $5.77 | $5.86 | $5.26 | 10,162,330 |
| 2018-11-09 | $5.77 | $5.85 | $5.75 | $5.77 | $5.18 | 6,361,400 |
| 2018-11-08 | $5.95 | $5.95 | $5.80 | $5.82 | $5.23 | 8,012,610 |
| 2018-11-07 | $5.97 | $5.98 | $5.86 | $5.93 | $5.33 | 12,070,860 |
| 2018-11-06 | $6.03 | $6.07 | $5.87 | $5.95 | $5.34 | 16,599,900 |
| 2018-11-05 | $5.82 | $6.04 | $5.76 | $6.04 | $5.43 | 24,247,190 |
| 2018-11-02 | $5.74 | $5.82 | $5.66 | $5.79 | $5.20 | 13,680,370 |
| 2018-11-01 | $5.72 | $5.79 | $5.69 | $5.70 | $5.12 | 10,574,030 |
| 2018-10-31 | $5.54 | $5.77 | $5.53 | $5.71 | $5.13 | 13,351,410 |
| 2018-10-30 | $5.55 | $5.58 | $5.40 | $5.55 | $4.99 | 8,070,920 |
| 2018-10-29 | $5.60 | $5.65 | $5.50 | $5.53 | $4.97 | 7,016,990 |
| 2018-10-26 | $5.60 | $5.72 | $5.58 | $5.62 | $5.05 | 8,803,150 |
| 2018-10-25 | $5.58 | $5.59 | $5.46 | $5.57 | $5.00 | 10,932,240 |
| 2018-10-24 | $5.72 | $5.76 | $5.58 | $5.70 | $5.12 | 9,066,350 |
| 2018-10-23 | $5.85 | $5.88 | $5.68 | $5.71 | $5.13 | 10,329,130 |
| 2018-10-22 | $5.72 | $5.96 | $5.70 | $5.89 | $5.29 | 17,851,830 |
| 2018-10-19 | $5.53 | $5.73 | $5.36 | $5.72 | $5.14 | 9,548,430 |
| 2018-10-18 | $6.02 | $6.02 | $5.59 | $5.63 | $5.06 | 12,936,650 |
| 2018-10-17 | $6.09 | $6.12 | $5.90 | $6.04 | $5.43 | 11,122,180 |
| 2018-10-16 | $5.91 | $6.19 | $5.82 | $6.04 | $5.43 | 17,405,440 |
| 2018-10-15 | $6.07 | $6.12 | $5.88 | $5.91 | $5.31 | 11,424,170 |
| 2018-10-12 | $6.17 | $6.20 | $5.75 | $6.06 | $5.44 | 23,001,730 |
| 2018-10-11 | $6.34 | $6.51 | $6.03 | $6.22 | $5.59 | 28,536,610 |
| 2018-10-10 | $6.68 | $6.82 | $6.50 | $6.65 | $5.97 | 28,146,770 |
| 2018-10-09 | $6.46 | $6.69 | $6.46 | $6.69 | $6.01 | 21,540,730 |
| 2018-10-08 | $6.40 | $6.72 | $6.37 | $6.53 | $5.87 | 24,362,620 |
| 2018-10-05 | $6.55 | $6.55 | $6.55 | $6.55 | $5.88 | 0 |
| 2018-10-04 | $6.55 | $6.55 | $6.55 | $6.55 | $5.88 | 0 |
| 2018-10-03 | $6.55 | $6.55 | $6.55 | $6.55 | $5.88 | 0 |
| 2018-10-02 | $6.55 | $6.55 | $6.55 | $6.55 | $5.88 | 0 |
| 2018-10-01 | $6.55 | $6.55 | $6.55 | $6.55 | $5.88 | 0 |
| 2018-09-28 | $6.55 | $6.61 | $6.50 | $6.55 | $5.88 | 12,673,100 |
| 2018-09-27 | $6.59 | $6.60 | $6.46 | $6.50 | $5.84 | 14,909,920 |
| 2018-09-26 | $6.62 | $6.77 | $6.56 | $6.59 | $5.92 | 21,261,460 |
| 2018-09-25 | $6.60 | $6.70 | $6.58 | $6.62 | $5.95 | 15,406,810 |
| 2018-09-24 | $6.64 | $6.64 | $6.64 | $6.64 | $5.96 | 0 |
| 2018-09-21 | $6.61 | $6.68 | $6.54 | $6.64 | $5.96 | 20,862,080 |
| 2018-09-20 | $6.69 | $6.69 | $6.52 | $6.63 | $5.96 | 23,652,640 |
| 2018-09-19 | $6.71 | $6.79 | $6.59 | $6.71 | $6.03 | 32,549,650 |
| 2018-09-18 | $6.67 | $6.94 | $6.51 | $6.69 | $6.01 | 44,080,180 |
| 2018-09-17 | $6.39 | $6.87 | $6.27 | $6.70 | $6.02 | 44,987,250 |
| 2018-09-14 | $6.33 | $6.60 | $6.29 | $6.40 | $5.75 | 30,554,140 |
| 2018-09-13 | $6.08 | $6.38 | $6.01 | $6.38 | $5.73 | 24,616,640 |
| 2018-09-12 | $6.14 | $6.15 | $6.04 | $6.07 | $5.45 | 6,098,650 |
| 2018-09-11 | $6.23 | $6.25 | $6.02 | $6.11 | $5.49 | 15,278,130 |
| 2018-09-10 | $6.16 | $6.38 | $6.11 | $6.27 | $5.63 | 17,256,680 |
| 2018-09-07 | $6.15 | $6.22 | $5.98 | $6.18 | $5.55 | 12,968,190 |
| 2018-09-06 | $6.17 | $6.30 | $6.11 | $6.15 | $5.52 | 13,719,810 |
| 2018-09-05 | $6.11 | $6.18 | $6.08 | $6.08 | $5.46 | 7,106,240 |
| 2018-09-04 | $6.01 | $6.15 | $6.00 | $6.12 | $5.50 | 6,899,410 |
| 2018-09-03 | $5.97 | $6.02 | $5.95 | $6.01 | $5.40 | 5,086,980 |
| 2018-08-31 | $5.92 | $6.06 | $5.90 | $6.00 | $5.39 | 3,851,880 |
| 2018-08-30 | $6.07 | $6.10 | $5.95 | $5.95 | $5.34 | 3,228,290 |
| 2018-08-29 | $5.98 | $6.09 | $5.97 | $6.06 | $5.44 | 4,809,840 |
| 2018-08-28 | $6.09 | $6.14 | $6.08 | $6.12 | $5.50 | 3,746,350 |
| 2018-08-27 | $5.97 | $6.15 | $5.93 | $6.15 | $5.52 | 6,970,450 |
| 2018-08-24 | $5.98 | $6.02 | $5.88 | $5.97 | $5.36 | 5,396,710 |
| 2018-08-23 | $6.11 | $6.17 | $5.96 | $6.00 | $5.39 | 7,207,250 |
| 2018-08-22 | $6.09 | $6.14 | $6.03 | $6.11 | $5.49 | 2,964,440 |
| 2018-08-21 | $6.01 | $6.10 | $5.98 | $6.10 | $5.48 | 3,773,420 |
| 2018-08-20 | $6.00 | $6.04 | $5.92 | $6.01 | $5.40 | 3,883,830 |
| 2018-08-17 | $6.07 | $6.13 | $5.99 | $6.03 | $5.42 | 5,647,820 |
| 2018-08-16 | $5.99 | $6.15 | $5.90 | $6.05 | $5.43 | 8,277,130 |
| 2018-08-15 | $6.38 | $6.39 | $6.08 | $6.09 | $5.47 | 11,315,210 |
| 2018-08-14 | $6.16 | $6.38 | $6.11 | $6.36 | $5.71 | 15,015,990 |
| 2018-08-13 | $6.18 | $6.19 | $6.05 | $6.16 | $5.53 | 6,991,770 |
| 2018-08-10 | $6.26 | $6.29 | $6.20 | $6.21 | $5.58 | 7,089,290 |
| 2018-08-09 | $6.25 | $6.32 | $6.13 | $6.30 | $5.66 | 11,764,210 |
| 2018-08-08 | $6.06 | $6.36 | $6.04 | $6.31 | $5.67 | 19,933,760 |
| 2018-08-07 | $5.92 | $6.10 | $5.90 | $6.09 | $5.47 | 8,503,510 |
| 2018-08-06 | $6.02 | $6.06 | $5.88 | $5.91 | $5.31 | 6,581,920 |
| 2018-08-03 | $5.91 | $6.10 | $5.86 | $6.02 | $5.41 | 15,634,020 |
| 2018-08-02 | $5.98 | $6.00 | $5.76 | $5.91 | $5.31 | 7,183,030 |
| 2018-08-01 | $6.10 | $6.12 | $5.94 | $5.95 | $5.34 | 7,167,940 |
| 2018-07-31 | $6.04 | $6.12 | $6.01 | $6.10 | $5.48 | 7,728,640 |
| 2018-07-30 | $5.99 | $6.10 | $5.99 | $6.04 | $5.43 | 4,525,300 |
| 2018-07-27 | $6.00 | $6.04 | $5.97 | $5.99 | $5.38 | 4,048,790 |
| 2018-07-26 | $6.02 | $6.07 | $5.94 | $6.02 | $5.41 | 8,027,350 |
| 2018-07-25 | $6.02 | $6.06 | $5.99 | $6.01 | $5.40 | 5,858,780 |
| 2018-07-24 | $6.10 | $6.11 | $5.98 | $6.01 | $5.40 | 17,329,670 |
| 2018-07-23 | $6.00 | $6.10 | $5.94 | $6.08 | $5.46 | 9,428,480 |
| 2018-07-20 | $5.90 | $6.15 | $5.89 | $6.02 | $5.41 | 18,261,790 |
| 2018-07-19 | $5.88 | $5.95 | $5.82 | $5.88 | $5.28 | 5,561,600 |
| 2018-07-18 | $5.72 | $5.90 | $5.70 | $5.87 | $5.27 | 11,469,870 |
| 2018-07-17 | $5.84 | $5.85 | $5.69 | $5.72 | $5.14 | 6,239,780 |
| 2018-07-16 | $5.70 | $5.82 | $5.62 | $5.78 | $5.19 | 7,365,710 |
| 2018-07-13 | $5.61 | $5.75 | $5.54 | $5.70 | $5.12 | 7,748,960 |
| 2018-07-12 | $5.47 | $5.62 | $5.47 | $5.59 | $5.02 | 5,338,150 |
| 2018-07-11 | $5.59 | $5.59 | $5.47 | $5.52 | $4.96 | 4,299,590 |
| 2018-07-10 | $5.55 | $5.65 | $5.49 | $5.63 | $5.06 | 6,532,660 |
| 2018-07-09 | $5.38 | $5.54 | $5.35 | $5.52 | $4.96 | 4,266,130 |
| 2018-07-06 | $5.45 | $5.50 | $5.19 | $5.35 | $4.81 | 6,267,900 |
| 2018-07-05 | $5.47 | $5.63 | $5.45 | $5.48 | $4.92 | 4,835,600 |
| 2018-07-04 | $5.57 | $5.58 | $5.46 | $5.47 | $4.91 | 2,486,300 |
| 2018-07-03 | $5.56 | $5.57 | $5.45 | $5.55 | $4.99 | 3,109,870 |
| 2018-07-02 | $5.55 | $5.62 | $5.50 | $5.53 | $4.97 | 4,402,600 |
| 2018-06-29 | $5.47 | $5.57 | $5.44 | $5.55 | $4.99 | 3,516,750 |
| 2018-06-28 | $5.50 | $5.58 | $5.43 | $5.46 | $4.90 | 3,422,590 |
| 2018-06-27 | $5.59 | $5.64 | $5.52 | $5.53 | $4.97 | 3,301,690 |
| 2018-06-26 | $5.43 | $5.63 | $5.42 | $5.59 | $5.02 | 4,275,300 |
| 2018-06-25 | $5.54 | $5.58 | $5.45 | $5.47 | $4.91 | 3,365,050 |
| 2018-06-22 | $5.39 | $5.63 | $5.35 | $5.56 | $4.99 | 4,653,410 |
| 2018-06-21 | $7.30 | $7.37 | $7.17 | $7.18 | $4.86 | 3,440,880 |
| 2018-06-20 | $7.16 | $7.30 | $7.12 | $7.29 | $4.93 | 3,624,240 |
| 2018-06-19 | $7.36 | $7.40 | $7.08 | $7.11 | $4.81 | 6,680,030 |
| 2018-06-18 | $7.42 | $7.42 | $7.42 | $7.42 | $5.02 | 0 |
| 2018-06-15 | $7.53 | $7.54 | $7.40 | $7.42 | $5.02 | 4,986,840 |
| 2018-06-14 | $7.45 | $7.53 | $7.41 | $7.45 | $5.04 | 3,105,150 |
| 2018-06-13 | $7.55 | $7.63 | $7.42 | $7.44 | $5.04 | 4,176,750 |
| 2018-06-12 | $7.47 | $7.61 | $7.43 | $7.60 | $5.14 | 5,134,950 |
| 2018-06-11 | $7.65 | $7.67 | $7.40 | $7.48 | $5.06 | 5,330,090 |
| 2018-06-08 | $7.75 | $7.78 | $7.55 | $7.67 | $5.19 | 6,439,810 |
| 2018-06-07 | $7.87 | $7.89 | $7.75 | $7.78 | $5.27 | 6,104,930 |
| 2018-06-06 | $7.75 | $7.92 | $7.64 | $7.91 | $5.35 | 11,184,530 |
| 2018-06-05 | $7.63 | $7.80 | $7.56 | $7.78 | $5.27 | 7,058,700 |
| 2018-06-04 | $7.78 | $7.81 | $7.65 | $7.67 | $5.19 | 7,161,320 |
| 2018-06-01 | $7.47 | $7.79 | $7.44 | $7.78 | $5.27 | 10,187,540 |
| 2018-05-31 | $7.44 | $7.57 | $7.36 | $7.50 | $5.08 | 6,671,380 |
| 2018-05-30 | $7.62 | $7.62 | $7.27 | $7.45 | $5.04 | 9,645,100 |
| 2018-05-29 | $7.65 | $7.76 | $7.61 | $7.69 | $5.20 | 5,582,370 |
| 2018-05-28 | $7.76 | $7.78 | $7.61 | $7.63 | $5.16 | 8,497,280 |
| 2018-05-25 | $7.66 | $7.85 | $7.60 | $7.76 | $5.25 | 7,957,490 |
| 2018-05-24 | $7.67 | $7.80 | $7.62 | $7.66 | $5.18 | 8,065,370 |
| 2018-05-23 | $7.82 | $7.82 | $7.61 | $7.65 | $5.18 | 9,739,870 |
| 2018-05-22 | $7.70 | $8.05 | $7.66 | $7.90 | $5.35 | 22,064,480 |
| 2018-05-21 | $7.67 | $7.78 | $7.52 | $7.68 | $5.20 | 16,400,930 |
| 2018-05-18 | $7.31 | $7.70 | $7.29 | $7.61 | $5.15 | 14,409,190 |
| 2018-05-17 | $7.29 | $7.39 | $7.27 | $7.34 | $4.97 | 3,193,140 |
| 2018-05-16 | $7.29 | $7.36 | $7.26 | $7.29 | $4.93 | 3,380,880 |
| 2018-05-15 | $7.32 | $7.33 | $7.26 | $7.29 | $4.93 | 3,131,720 |
| 2018-05-14 | $7.28 | $7.34 | $7.27 | $7.29 | $4.93 | 3,538,720 |
| 2018-05-11 | $7.31 | $7.33 | $7.25 | $7.28 | $4.93 | 2,998,040 |
| 2018-05-10 | $7.37 | $7.40 | $7.23 | $7.31 | $4.95 | 8,286,230 |
| 2018-05-09 | $7.46 | $7.46 | $7.33 | $7.37 | $4.99 | 3,623,780 |
| 2018-05-08 | $7.38 | $7.52 | $7.32 | $7.44 | $5.04 | 6,156,380 |
| 2018-05-07 | $7.26 | $7.39 | $7.21 | $7.35 | $4.97 | 5,312,450 |
| 2018-05-04 | $7.26 | $7.28 | $7.18 | $7.21 | $4.88 | 3,284,440 |
| 2018-05-03 | $7.09 | $7.33 | $7.06 | $7.30 | $4.94 | 6,723,780 |
| 2018-05-02 | $7.09 | $7.14 | $7.04 | $7.10 | $4.81 | 2,862,270 |
| 2018-05-01 | $7.04 | $7.04 | $7.04 | $7.04 | $4.76 | 0 |
| 2018-04-30 | $7.04 | $7.04 | $7.04 | $7.04 | $4.76 | 0 |
| 2018-04-27 | $7.08 | $7.08 | $7.01 | $7.04 | $4.76 | 2,356,430 |
| 2018-04-26 | $7.08 | $7.11 | $7.01 | $7.04 | $4.76 | 2,517,380 |
| 2018-04-25 | $7.17 | $7.19 | $7.03 | $7.11 | $4.81 | 4,683,700 |
| 2018-04-24 | $7.12 | $7.21 | $7.10 | $7.19 | $4.87 | 2,824,170 |
| 2018-04-23 | $7.11 | $7.17 | $7.06 | $7.11 | $4.81 | 2,951,100 |
| 2018-04-20 | $7.25 | $7.25 | $7.07 | $7.09 | $4.80 | 3,709,090 |
| 2018-04-19 | $7.29 | $7.32 | $7.23 | $7.25 | $4.91 | 2,090,800 |
| 2018-04-18 | $7.25 | $7.29 | $7.16 | $7.26 | $4.91 | 2,246,330 |
| 2018-04-17 | $7.37 | $7.39 | $7.24 | $7.24 | $4.90 | 2,067,060 |
| 2018-04-16 | $7.31 | $7.38 | $7.26 | $7.35 | $4.97 | 2,807,600 |
| 2018-04-13 | $7.33 | $7.38 | $7.32 | $7.33 | $4.96 | 1,192,900 |
| 2018-04-12 | $7.43 | $7.43 | $7.31 | $7.34 | $4.97 | 2,151,170 |
| 2018-04-11 | $7.40 | $7.45 | $7.38 | $7.42 | $5.02 | 2,169,400 |
| 2018-04-10 | $7.32 | $7.42 | $7.32 | $7.39 | $5.00 | 2,162,220 |
| 2018-04-09 | $7.37 | $7.38 | $7.26 | $7.31 | $4.95 | 3,180,560 |
| 2018-04-06 | $7.39 | $7.39 | $7.39 | $7.39 | $5.00 | 0 |
| 2018-04-05 | $7.39 | $7.39 | $7.39 | $7.39 | $5.00 | 0 |
| 2018-04-04 | $7.51 | $7.56 | $7.38 | $7.39 | $5.00 | 5,352,560 |
| 2018-04-03 | $7.39 | $7.82 | $7.36 | $7.55 | $5.11 | 8,319,890 |
| 2018-04-02 | $7.36 | $7.48 | $7.33 | $7.46 | $5.05 | 5,745,810 |
| 2018-03-30 | $7.28 | $7.38 | $7.26 | $7.35 | $4.97 | 3,020,020 |
| 2018-03-29 | $7.21 | $7.31 | $7.20 | $7.27 | $4.92 | 2,986,160 |
| 2018-03-28 | $7.21 | $7.26 | $7.18 | $7.21 | $4.88 | 1,901,300 |
| 2018-03-27 | $7.26 | $7.33 | $7.19 | $7.28 | $4.93 | 4,098,300 |
| 2018-03-26 | $7.13 | $7.24 | $7.05 | $7.20 | $4.87 | 4,059,200 |
| 2018-03-23 | $7.30 | $7.35 | $7.06 | $7.12 | $4.82 | 6,499,300 |
| 2018-03-22 | $7.45 | $7.51 | $7.38 | $7.41 | $5.01 | 3,414,720 |
| 2018-03-21 | $7.52 | $7.55 | $7.44 | $7.45 | $5.04 | 5,450,060 |
| 2018-03-20 | $7.39 | $7.43 | $7.29 | $7.40 | $5.01 | 4,531,050 |
| 2018-03-19 | $7.45 | $7.46 | $7.39 | $7.40 | $5.01 | 2,862,900 |
| 2018-03-16 | $7.44 | $7.48 | $7.42 | $7.43 | $5.03 | 2,904,910 |
| 2018-03-15 | $7.49 | $7.53 | $7.41 | $7.43 | $5.03 | 3,616,090 |
| 2018-03-14 | $7.60 | $7.64 | $7.49 | $7.50 | $5.08 | 3,399,100 |
| 2018-03-13 | $7.68 | $7.70 | $7.59 | $7.60 | $5.14 | 3,475,820 |
| 2018-03-12 | $7.66 | $7.68 | $7.62 | $7.67 | $5.19 | 4,665,250 |
| 2018-03-09 | $7.61 | $7.70 | $7.61 | $7.65 | $5.18 | 4,880,880 |
| 2018-03-08 | $7.68 | $7.71 | $7.60 | $7.64 | $5.17 | 5,122,020 |
| 2018-03-07 | $7.55 | $7.74 | $7.52 | $7.68 | $5.20 | 8,656,790 |
| 2018-03-06 | $7.45 | $7.59 | $7.41 | $7.57 | $5.12 | 5,232,400 |
| 2018-03-05 | $7.48 | $7.52 | $7.44 | $7.47 | $5.06 | 3,845,820 |
| 2018-03-02 | $7.55 | $7.63 | $7.43 | $7.45 | $5.04 | 5,325,630 |
| 2018-03-01 | $7.36 | $7.68 | $7.36 | $7.60 | $5.14 | 7,828,600 |
| 2018-02-28 | $7.47 | $7.47 | $7.37 | $7.44 | $5.04 | 4,371,910 |
| 2018-02-27 | $7.59 | $7.60 | $7.47 | $7.50 | $5.08 | 5,305,560 |
| 2018-02-26 | $7.60 | $7.67 | $7.53 | $7.59 | $5.14 | 5,615,430 |
| 2018-02-23 | $7.46 | $7.73 | $7.46 | $7.56 | $5.12 | 6,624,610 |
| 2018-02-22 | $7.40 | $7.52 | $7.36 | $7.47 | $5.06 | 3,940,380 |
| 2018-02-21 | $7.35 | $7.35 | $7.35 | $7.35 | $4.97 | 0 |
| 2018-02-20 | $7.35 | $7.35 | $7.35 | $7.35 | $4.97 | 0 |
| 2018-02-19 | $7.35 | $7.35 | $7.35 | $7.35 | $4.97 | 0 |
| 2018-02-16 | $7.35 | $7.35 | $7.35 | $7.35 | $4.97 | 0 |
| 2018-02-15 | $7.35 | $7.35 | $7.35 | $7.35 | $4.97 | 0 |
| 2018-02-14 | $7.30 | $7.38 | $7.30 | $7.35 | $4.97 | 2,241,610 |
| 2018-02-13 | $7.29 | $7.41 | $7.27 | $7.32 | $4.95 | 3,407,340 |
| 2018-02-12 | $7.10 | $7.31 | $7.10 | $7.25 | $4.91 | 4,298,200 |
| 2018-02-09 | $7.30 | $7.39 | $7.04 | $7.08 | $4.79 | 7,809,630 |
| 2018-02-08 | $7.45 | $7.51 | $7.38 | $7.43 | $5.03 | 3,681,440 |
| 2018-02-07 | $7.51 | $7.55 | $7.26 | $7.47 | $5.06 | 7,959,010 |
| 2018-02-06 | $7.64 | $7.73 | $7.29 | $7.41 | $5.01 | 9,399,060 |
| 2018-02-05 | $7.61 | $7.74 | $7.51 | $7.73 | $5.23 | 5,682,330 |
| 2018-02-02 | $7.64 | $7.78 | $7.58 | $7.73 | $5.23 | 6,930,370 |
| 2018-02-01 | $7.76 | $7.78 | $7.57 | $7.60 | $5.14 | 7,547,400 |
| 2018-01-31 | $7.88 | $7.88 | $7.71 | $7.73 | $5.23 | 6,396,960 |
| 2018-01-30 | $7.94 | $7.94 | $7.85 | $7.87 | $5.33 | 5,184,350 |
| 2018-01-29 | $7.95 | $8.04 | $7.84 | $7.94 | $5.37 | 10,759,640 |
| 2018-01-26 | $7.92 | $7.98 | $7.91 | $7.94 | $5.37 | 7,189,850 |
| 2018-01-25 | $8.06 | $8.06 | $7.87 | $7.99 | $5.41 | 16,768,730 |
| 2018-01-24 | $7.94 | $8.20 | $7.93 | $8.08 | $5.47 | 19,489,570 |
| 2018-01-23 | $7.86 | $7.95 | $7.83 | $7.92 | $5.36 | 7,859,040 |
| 2018-01-22 | $7.80 | $7.90 | $7.75 | $7.87 | $5.33 | 7,891,400 |
| 2018-01-19 | $7.87 | $7.87 | $7.78 | $7.79 | $5.27 | 7,409,890 |
| 2018-01-18 | $7.77 | $7.89 | $7.76 | $7.83 | $5.30 | 8,159,300 |
| 2018-01-17 | $8.03 | $8.03 | $7.75 | $7.79 | $5.27 | 21,026,180 |
| 2018-01-16 | $8.12 | $8.21 | $8.03 | $8.08 | $5.47 | 15,271,270 |
| 2018-01-15 | $8.11 | $8.37 | $8.03 | $8.12 | $5.50 | 19,254,700 |
| 2018-01-12 | $8.26 | $8.28 | $8.09 | $8.11 | $5.49 | 16,179,930 |
| 2018-01-11 | $8.50 | $8.58 | $8.27 | $8.29 | $5.61 | 26,608,300 |
| 2018-01-10 | $8.18 | $8.55 | $8.13 | $8.49 | $5.75 | 37,631,260 |
| 2018-01-09 | $8.08 | $8.26 | $8.05 | $8.17 | $5.53 | 20,140,030 |
| 2018-01-08 | $8.08 | $8.09 | $7.97 | $8.09 | $5.48 | 16,553,650 |
| 2018-01-05 | $8.15 | $8.17 | $8.06 | $8.09 | $5.48 | 15,041,720 |
| 2018-01-04 | $8.15 | $8.18 | $8.08 | $8.16 | $5.52 | 19,021,320 |
| 2018-01-03 | $8.18 | $8.25 | $8.04 | $8.17 | $5.53 | 27,021,950 |
| 2018-01-02 | $8.11 | $8.33 | $8.04 | $8.20 | $5.55 | 23,230,040 |
| 2018-01-01 | $8.10 | $8.10 | $8.10 | $8.10 | $5.48 | 0 |
| 2017-12-29 | $8.09 | $8.16 | $7.99 | $8.10 | $5.48 | 16,392,530 |
| 2017-12-28 | $8.30 | $8.30 | $8.01 | $8.13 | $5.50 | 32,435,110 |
| 2017-12-27 | $8.65 | $8.87 | $8.39 | $8.45 | $5.72 | 43,181,330 |
| 2017-12-26 | $8.57 | $9.04 | $8.23 | $8.87 | $6.00 | 56,017,590 |
| 2017-12-25 | $8.75 | $9.02 | $8.50 | $8.55 | $5.79 | 54,733,430 |
| 2017-12-22 | $8.11 | $8.98 | $8.02 | $8.79 | $5.95 | 67,838,570 |
| 2017-12-21 | $7.97 | $8.50 | $7.86 | $8.21 | $5.56 | 59,637,880 |
| 2017-12-20 | $7.61 | $8.26 | $7.57 | $8.11 | $5.49 | 59,215,370 |
| 2017-12-19 | $7.65 | $7.65 | $7.49 | $7.55 | $5.11 | 13,208,360 |
| 2017-12-18 | $7.63 | $7.71 | $7.56 | $7.63 | $5.16 | 10,730,300 |
| 2017-12-15 | $7.78 | $7.83 | $7.59 | $7.68 | $5.20 | 14,310,890 |
| 2017-12-14 | $7.54 | $7.91 | $7.54 | $7.79 | $5.27 | 23,483,980 |
| 2017-12-13 | $7.51 | $7.57 | $7.50 | $7.53 | $5.10 | 3,911,460 |
| 2017-12-12 | $7.55 | $7.63 | $7.47 | $7.52 | $5.09 | 7,239,980 |
| 2017-12-11 | $7.60 | $7.61 | $7.51 | $7.56 | $5.12 | 8,067,200 |
| 2017-12-08 | $7.53 | $7.63 | $7.53 | $7.58 | $5.13 | 6,648,200 |
| 2017-12-07 | $7.55 | $7.59 | $7.46 | $7.54 | $5.10 | 8,238,070 |
| 2017-12-06 | $7.60 | $7.62 | $7.47 | $7.59 | $5.14 | 10,398,500 |
| 2017-12-05 | $7.84 | $7.88 | $7.55 | $7.60 | $5.14 | 20,770,700 |
| 2017-12-04 | $8.24 | $8.34 | $7.85 | $7.88 | $5.33 | 24,673,460 |
| 2017-12-01 | $8.30 | $8.38 | $8.00 | $8.08 | $5.47 | 16,659,940 |
| 2017-11-30 | $7.96 | $8.22 | $7.92 | $8.11 | $5.49 | 19,351,660 |
| 2017-11-29 | $7.86 | $8.09 | $7.86 | $7.90 | $5.35 | 9,023,160 |
| 2017-11-28 | $7.71 | $7.85 | $7.71 | $7.82 | $5.29 | 4,475,390 |
| 2017-11-27 | $7.77 | $7.80 | $7.66 | $7.73 | $5.23 | 3,733,220 |
| 2017-11-24 | $7.72 | $7.83 | $7.72 | $7.77 | $5.26 | 3,878,600 |
| 2017-11-23 | $7.82 | $7.87 | $7.71 | $7.75 | $5.25 | 3,337,700 |
| 2017-11-22 | $7.85 | $7.93 | $7.82 | $7.84 | $5.31 | 3,569,830 |
| 2017-11-21 | $7.83 | $7.86 | $7.76 | $7.83 | $5.30 | 3,508,100 |
| 2017-11-20 | $7.90 | $7.90 | $7.67 | $7.85 | $5.31 | 2,877,800 |
| 2017-11-17 | $8.04 | $8.05 | $7.82 | $7.90 | $5.35 | 4,532,130 |
| 2017-11-16 | $8.06 | $8.09 | $8.01 | $8.02 | $5.43 | 1,862,100 |
| 2017-11-15 | $8.05 | $8.08 | $8.02 | $8.05 | $5.45 | 2,367,080 |
| 2017-11-14 | $8.10 | $8.11 | $8.02 | $8.05 | $5.45 | 4,080,100 |
| 2017-11-13 | $8.12 | $8.13 | $8.06 | $8.07 | $5.46 | 5,747,100 |
| 2017-11-10 | $8.16 | $8.18 | $8.06 | $8.11 | $5.49 | 5,649,110 |
| 2017-11-09 | $8.21 | $8.22 | $8.11 | $8.17 | $5.53 | 5,020,750 |
| 2017-11-08 | $8.23 | $8.27 | $8.19 | $8.21 | $5.56 | 3,842,850 |
| 2017-11-07 | $8.25 | $8.26 | $8.17 | $8.22 | $5.56 | 3,190,030 |
| 2017-11-06 | $8.15 | $8.27 | $8.11 | $8.25 | $5.58 | 2,209,250 |
| 2017-11-03 | $8.20 | $8.23 | $8.09 | $8.12 | $5.50 | 2,256,800 |
| 2017-11-02 | $8.26 | $8.28 | $8.15 | $8.20 | $5.55 | 1,761,150 |
| 2017-11-01 | $8.28 | $8.28 | $8.22 | $8.26 | $5.59 | 1,626,920 |
| 2017-10-31 | $8.23 | $8.28 | $8.18 | $8.28 | $5.60 | 1,637,210 |
| 2017-10-30 | $8.36 | $8.37 | $8.17 | $8.23 | $5.57 | 2,832,500 |
| 2017-10-27 | $8.50 | $8.51 | $8.33 | $8.34 | $5.64 | 4,000,620 |
| 2017-10-26 | $8.51 | $8.56 | $8.49 | $8.52 | $5.77 | 1,985,120 |
| 2017-10-25 | $8.47 | $8.53 | $8.47 | $8.52 | $5.77 | 1,257,000 |
| 2017-10-24 | $8.49 | $8.51 | $8.42 | $8.46 | $5.73 | 1,365,200 |
| 2017-10-23 | $8.47 | $8.53 | $8.43 | $8.49 | $5.75 | 1,742,100 |
| 2017-10-20 | $8.37 | $8.49 | $8.37 | $8.48 | $5.74 | 1,827,950 |
| 2017-10-19 | $8.59 | $8.62 | $8.39 | $8.40 | $5.68 | 4,419,500 |
| 2017-10-18 | $8.74 | $8.75 | $8.58 | $8.62 | $5.83 | 4,228,400 |
| 2017-10-17 | $8.65 | $8.82 | $8.61 | $8.75 | $5.92 | 7,115,660 |
| 2017-10-16 | $8.71 | $8.75 | $8.58 | $8.60 | $5.82 | 4,027,650 |
| 2017-10-13 | $8.63 | $8.72 | $8.62 | $8.69 | $5.88 | 3,514,450 |
| 2017-10-12 | $8.61 | $8.65 | $8.58 | $8.62 | $5.83 | 2,334,040 |
| 2017-10-11 | $8.69 | $8.69 | $8.60 | $8.61 | $5.83 | 3,444,600 |
| 2017-10-10 | $8.69 | $8.71 | $8.64 | $8.68 | $5.87 | 3,094,130 |
| 2017-10-09 | $8.68 | $8.75 | $8.66 | $8.69 | $5.88 | 2,753,450 |
| 2017-10-06 | $8.67 | $8.67 | $8.67 | $8.67 | $5.87 | 0 |
| 2017-10-05 | $8.67 | $8.67 | $8.67 | $8.67 | $5.87 | 0 |
| 2017-10-04 | $8.67 | $8.67 | $8.67 | $8.67 | $5.87 | 0 |
| 2017-10-03 | $8.67 | $8.67 | $8.67 | $8.67 | $5.87 | 0 |
| 2017-10-02 | $8.67 | $8.67 | $8.67 | $8.67 | $5.87 | 0 |
| 2017-09-29 | $8.65 | $8.70 | $8.64 | $8.67 | $5.87 | 1,601,000 |
| 2017-09-28 | $8.61 | $8.67 | $8.57 | $8.64 | $5.85 | 1,314,100 |
| 2017-09-27 | $8.58 | $8.65 | $8.57 | $8.61 | $5.83 | 1,006,000 |
| 2017-09-26 | $8.56 | $8.63 | $8.55 | $8.59 | $5.81 | 1,256,180 |
| 2017-09-25 | $8.68 | $8.72 | $8.57 | $8.57 | $5.80 | 1,591,430 |
| 2017-09-22 | $8.73 | $8.74 | $8.61 | $8.67 | $5.87 | 2,135,300 |
| 2017-09-21 | $8.79 | $8.86 | $8.72 | $8.72 | $5.90 | 2,574,900 |
| 2017-09-20 | $8.78 | $8.88 | $8.78 | $8.82 | $5.97 | 2,735,150 |
| 2017-09-19 | $8.83 | $8.85 | $8.79 | $8.80 | $5.96 | 1,820,900 |
| 2017-09-18 | $8.80 | $8.84 | $8.76 | $8.83 | $5.98 | 2,186,900 |
| 2017-09-15 | $8.76 | $8.84 | $8.71 | $8.81 | $5.96 | 2,071,190 |
| 2017-09-14 | $8.81 | $8.85 | $8.74 | $8.75 | $5.92 | 2,692,870 |
| 2017-09-13 | $8.83 | $8.86 | $8.79 | $8.81 | $5.96 | 2,120,800 |
| 2017-09-12 | $8.90 | $8.97 | $8.80 | $8.84 | $5.98 | 2,943,520 |
| 2017-09-11 | $8.95 | $9.02 | $8.87 | $8.92 | $6.04 | 4,107,990 |
| 2017-09-08 | $8.89 | $9.18 | $8.87 | $9.04 | $6.12 | 3,341,890 |
| 2017-09-07 | $8.97 | $9.06 | $8.85 | $8.88 | $6.01 | 2,267,500 |
| 2017-09-06 | $8.93 | $9.02 | $8.91 | $8.95 | $6.06 | 1,358,630 |
| 2017-09-05 | $8.97 | $9.03 | $8.89 | $8.99 | $6.08 | 2,160,500 |
| 2017-09-04 | $9.12 | $9.13 | $8.99 | $8.99 | $6.08 | 3,118,110 |
| 2017-09-01 | $9.07 | $9.12 | $9.02 | $9.12 | $6.17 | 2,516,260 |
| 2017-08-31 | $8.99 | $9.26 | $8.99 | $9.08 | $6.15 | 4,580,750 |
| 2017-08-30 | $9.03 | $9.19 | $8.99 | $9.03 | $6.11 | 4,994,750 |
| 2017-08-29 | $8.69 | $9.50 | $8.64 | $9.22 | $6.24 | 6,112,680 |
| 2017-08-28 | $8.59 | $8.73 | $8.55 | $8.70 | $5.89 | 3,076,940 |
| 2017-08-25 | $8.48 | $8.56 | $8.48 | $8.56 | $5.79 | 1,105,910 |
| 2017-08-24 | $8.53 | $8.57 | $8.45 | $8.48 | $5.74 | 997,120 |
| 2017-08-23 | $8.54 | $8.60 | $8.50 | $8.53 | $5.77 | 1,058,480 |
| 2017-08-22 | $8.69 | $8.69 | $8.52 | $8.60 | $5.82 | 1,391,200 |
| 2017-08-21 | $8.66 | $8.73 | $8.61 | $8.66 | $5.86 | 1,821,390 |
| 2017-08-18 | $8.62 | $8.68 | $8.58 | $8.64 | $5.85 | 1,328,800 |
| 2017-08-17 | $8.63 | $8.71 | $8.56 | $8.64 | $5.85 | 2,156,900 |
| 2017-08-16 | $8.46 | $8.64 | $8.46 | $8.63 | $5.84 | 2,502,600 |
| 2017-08-15 | $8.50 | $8.53 | $8.44 | $8.48 | $5.74 | 919,890 |
| 2017-08-14 | $8.40 | $8.50 | $8.40 | $8.50 | $5.75 | 1,696,000 |
| 2017-08-11 | $8.42 | $8.43 | $8.37 | $8.42 | $5.70 | 2,284,680 |
| 2017-08-10 | $8.60 | $8.65 | $8.41 | $8.43 | $5.71 | 3,063,930 |
| 2017-08-09 | $8.61 | $8.67 | $8.55 | $8.60 | $5.82 | 1,927,260 |
| 2017-08-08 | $8.67 | $8.73 | $8.60 | $8.64 | $5.85 | 2,605,320 |
| 2017-08-07 | $8.58 | $8.72 | $8.58 | $8.69 | $5.88 | 3,651,500 |
| 2017-08-04 | $8.55 | $8.60 | $8.52 | $8.58 | $5.81 | 1,293,350 |
| 2017-08-03 | $8.49 | $8.57 | $8.49 | $8.55 | $5.79 | 1,412,800 |
| 2017-08-02 | $8.56 | $8.57 | $8.51 | $8.53 | $5.77 | 1,665,940 |
| 2017-08-01 | $8.53 | $8.58 | $8.50 | $8.57 | $5.80 | 2,951,270 |
| 2017-07-31 | $8.52 | $8.56 | $8.50 | $8.55 | $5.79 | 3,024,280 |
| 2017-07-28 | $8.63 | $8.63 | $8.48 | $8.55 | $5.79 | 2,678,300 |
| 2017-07-27 | $8.55 | $8.62 | $8.52 | $8.62 | $5.83 | 1,868,070 |
| 2017-07-26 | $8.61 | $8.61 | $8.51 | $8.56 | $5.79 | 1,257,030 |
| 2017-07-25 | $8.55 | $8.62 | $8.52 | $8.58 | $5.81 | 1,570,570 |
| 2017-07-24 | $8.54 | $8.63 | $8.51 | $8.56 | $5.79 | 2,892,900 |
| 2017-07-21 | $8.53 | $8.62 | $8.50 | $8.54 | $5.78 | 2,248,370 |
| 2017-07-20 | $8.56 | $8.61 | $8.53 | $8.57 | $5.80 | 1,291,700 |
| 2017-07-19 | $8.47 | $8.57 | $8.43 | $8.56 | $5.79 | 1,582,890 |
| 2017-07-18 | $8.37 | $8.49 | $8.37 | $8.47 | $5.73 | 990,400 |
| 2017-07-17 | $8.60 | $8.63 | $8.38 | $8.40 | $5.68 | 2,687,260 |
| 2017-07-14 | $8.62 | $8.66 | $8.56 | $8.64 | $5.85 | 1,204,450 |
| 2017-07-13 | $8.55 | $8.63 | $8.55 | $8.62 | $5.83 | 1,874,680 |
| 2017-07-12 | $8.60 | $8.64 | $8.50 | $8.54 | $5.78 | 1,771,150 |
| 2017-07-11 | $8.62 | $8.64 | $8.53 | $8.60 | $5.82 | 1,249,520 |
| 2017-07-10 | $8.65 | $8.68 | $8.54 | $8.59 | $5.81 | 1,718,700 |
| 2017-07-07 | $8.77 | $8.82 | $8.55 | $8.65 | $5.85 | 4,082,650 |
| 2017-07-06 | $8.90 | $8.90 | $8.75 | $8.82 | $5.97 | 1,681,350 |
| 2017-07-05 | $8.75 | $8.93 | $8.75 | $8.87 | $6.00 | 2,969,410 |
| 2017-07-04 | $8.85 | $8.89 | $8.75 | $8.79 | $5.95 | 1,651,900 |
| 2017-07-03 | $8.64 | $8.89 | $8.60 | $8.84 | $5.98 | 4,004,290 |
| 2017-06-30 | $8.59 | $8.65 | $8.56 | $8.65 | $5.85 | 1,487,650 |
| 2017-06-29 | $8.53 | $8.61 | $8.52 | $8.59 | $5.81 | 1,553,440 |
| 2017-06-28 | $8.55 | $8.60 | $8.52 | $8.53 | $5.77 | 3,259,950 |
| 2017-06-27 | $8.52 | $8.62 | $8.49 | $8.61 | $5.83 | 3,329,210 |
| 2017-06-26 | $8.50 | $8.53 | $8.42 | $8.52 | $5.77 | 1,897,090 |
| 2017-06-23 | $8.59 | $8.61 | $8.42 | $8.49 | $5.75 | 2,171,820 |
| 2017-06-22 | $8.70 | $8.74 | $8.63 | $8.65 | $5.85 | 1,691,970 |
| 2017-06-21 | $8.62 | $8.71 | $8.58 | $8.70 | $5.89 | 1,791,300 |
| 2017-06-20 | $8.60 | $8.64 | $8.55 | $8.62 | $5.83 | 1,346,080 |
| 2017-06-19 | $8.50 | $8.62 | $8.48 | $8.61 | $5.83 | 1,556,180 |
| 2017-06-16 | $8.60 | $8.64 | $8.46 | $8.56 | $5.79 | 1,203,300 |
| 2017-06-15 | $8.50 | $8.59 | $8.45 | $8.58 | $5.81 | 1,488,300 |
| 2017-06-14 | $8.55 | $8.55 | $8.46 | $8.54 | $5.78 | 1,558,640 |
| 2017-06-13 | $8.53 | $8.65 | $8.52 | $8.65 | $5.79 | 2,185,090 |
| 2017-06-12 | $8.60 | $8.63 | $8.55 | $8.56 | $5.73 | 2,557,080 |
| 2017-06-09 | $8.60 | $8.62 | $8.52 | $8.62 | $5.77 | 2,964,230 |
| 2017-06-08 | $8.56 | $8.62 | $8.46 | $8.60 | $5.75 | 2,242,720 |
| 2017-06-07 | $8.50 | $8.59 | $8.49 | $8.56 | $5.73 | 1,777,480 |
| 2017-06-06 | $8.41 | $8.52 | $8.36 | $8.50 | $5.69 | 2,206,720 |
| 2017-06-05 | $8.30 | $8.47 | $8.30 | $8.43 | $5.64 | 2,831,350 |
| 2017-06-02 | $8.28 | $8.35 | $8.18 | $8.30 | $5.55 | 1,815,540 |
| 2017-06-01 | $8.40 | $8.40 | $8.30 | $8.32 | $5.57 | 1,437,700 |
| 2017-05-31 | $8.31 | $8.43 | $8.31 | $8.38 | $5.61 | 2,412,700 |
| 2017-05-30 | $8.31 | $8.31 | $8.31 | $8.31 | $5.56 | 0 |
| 2017-05-29 | $8.31 | $8.31 | $8.31 | $8.31 | $5.56 | 0 |
| 2017-05-26 | $8.36 | $8.39 | $8.30 | $8.31 | $5.56 | 1,947,090 |
| 2017-05-25 | $8.35 | $8.42 | $8.27 | $8.34 | $5.58 | 4,290,350 |
| 2017-05-24 | $8.28 | $8.35 | $8.17 | $8.33 | $5.57 | 2,123,270 |
| 2017-05-23 | $8.26 | $8.32 | $8.15 | $8.28 | $5.54 | 3,600,550 |
| 2017-05-22 | $8.42 | $8.55 | $8.20 | $8.29 | $5.55 | 2,950,730 |
| 2017-05-19 | $8.31 | $8.63 | $8.29 | $8.49 | $5.68 | 7,229,260 |
| 2017-05-18 | $8.27 | $8.34 | $8.20 | $8.29 | $5.55 | 2,557,660 |
| 2017-05-17 | $8.30 | $8.36 | $8.25 | $8.33 | $5.57 | 3,114,150 |
| 2017-05-16 | $8.19 | $8.30 | $8.07 | $8.29 | $5.55 | 5,236,250 |
| 2017-05-15 | $8.61 | $8.62 | $8.14 | $8.18 | $5.47 | 10,060,850 |
| 2017-05-12 | $8.71 | $8.71 | $8.46 | $8.61 | $5.76 | 5,527,620 |
| 2017-05-11 | $8.73 | $8.77 | $8.58 | $8.62 | $5.77 | 3,140,680 |
| 2017-05-10 | $8.85 | $8.94 | $8.67 | $8.70 | $5.82 | 2,298,790 |
| 2017-05-09 | $8.80 | $8.99 | $8.65 | $8.90 | $5.95 | 3,775,980 |
| 2017-05-08 | $9.20 | $9.20 | $8.73 | $8.80 | $5.89 | 4,370,080 |
| 2017-05-05 | $9.28 | $9.36 | $9.20 | $9.24 | $6.18 | 1,998,180 |
| 2017-05-04 | $9.49 | $9.51 | $9.26 | $9.34 | $6.25 | 4,458,220 |
| 2017-05-03 | $9.50 | $9.56 | $9.41 | $9.49 | $6.35 | 2,180,840 |
| 2017-05-02 | $9.52 | $9.61 | $9.43 | $9.50 | $6.35 | 3,406,130 |
| 2017-05-01 | $9.52 | $9.52 | $9.52 | $9.52 | $6.37 | 0 |
| 2017-04-28 | $9.30 | $9.53 | $9.24 | $9.52 | $6.37 | 4,831,100 |
| 2017-04-27 | $9.29 | $9.34 | $8.96 | $9.30 | $6.22 | 4,841,640 |
| 2017-04-26 | $9.29 | $9.32 | $9.23 | $9.24 | $6.18 | 2,408,330 |
| 2017-04-25 | $9.31 | $9.40 | $9.20 | $9.28 | $6.21 | 2,677,610 |
| 2017-04-24 | $9.43 | $9.48 | $9.10 | $9.30 | $6.22 | 4,971,150 |
| 2017-04-21 | $9.68 | $9.70 | $9.41 | $9.43 | $6.31 | 4,399,560 |
| 2017-04-20 | $9.50 | $9.69 | $9.45 | $9.68 | $6.48 | 7,203,540 |
| 2017-04-19 | $9.55 | $9.63 | $9.35 | $9.50 | $6.35 | 5,246,630 |
| 2017-04-18 | $9.60 | $9.74 | $9.52 | $9.55 | $6.39 | 8,062,320 |
| 2017-04-17 | $9.37 | $9.69 | $9.37 | $9.68 | $6.48 | 10,471,900 |
| 2017-04-14 | $9.40 | $9.44 | $9.33 | $9.35 | $6.25 | 4,362,940 |
| 2017-04-13 | $9.44 | $9.59 | $9.37 | $9.40 | $6.29 | 5,657,900 |
| 2017-04-12 | $9.27 | $9.60 | $9.27 | $9.44 | $6.31 | 15,525,810 |
| 2017-04-11 | $9.15 | $9.20 | $8.93 | $9.17 | $6.13 | 7,518,240 |
| 2017-04-10 | $9.08 | $9.24 | $9.00 | $9.15 | $6.12 | 7,614,190 |
| 2017-04-07 | $9.11 | $9.13 | $9.07 | $9.10 | $6.09 | 2,064,350 |
| 2017-04-06 | $9.16 | $9.16 | $9.06 | $9.12 | $6.10 | 3,784,080 |
| 2017-04-05 | $9.14 | $9.19 | $9.02 | $9.19 | $6.15 | 3,010,350 |
| 2017-04-04 | $9.09 | $9.09 | $9.09 | $9.09 | $6.08 | 0 |
| 2017-04-03 | $9.09 | $9.09 | $9.09 | $9.09 | $6.08 | 0 |
| 2017-03-31 | $9.09 | $9.18 | $9.06 | $9.09 | $6.08 | 2,676,500 |
| 2017-03-30 | $9.10 | $9.25 | $8.99 | $9.09 | $6.08 | 4,428,910 |
| 2017-03-29 | $9.13 | $9.13 | $9.03 | $9.10 | $6.09 | 2,195,840 |
| 2017-03-28 | $9.13 | $9.20 | $9.07 | $9.09 | $6.08 | 2,420,450 |
| 2017-03-27 | $9.20 | $9.25 | $9.13 | $9.16 | $6.13 | 3,101,340 |
| 2017-03-24 | $9.00 | $9.21 | $8.96 | $9.21 | $6.16 | 6,482,030 |
| 2017-03-23 | $9.00 | $9.05 | $8.92 | $8.99 | $6.01 | 3,091,670 |
| 2017-03-22 | $9.05 | $9.12 | $9.00 | $9.02 | $6.03 | 3,222,840 |
| 2017-03-21 | $8.99 | $9.14 | $8.94 | $9.09 | $6.08 | 3,344,620 |
| 2017-03-20 | $9.02 | $9.02 | $8.92 | $8.99 | $6.01 | 2,520,420 |
| 2017-03-17 | $9.05 | $9.09 | $8.97 | $8.98 | $6.01 | 2,727,130 |
| 2017-03-16 | $9.00 | $9.06 | $8.98 | $9.05 | $6.05 | 3,033,720 |
| 2017-03-15 | $9.05 | $9.05 | $8.96 | $9.01 | $6.03 | 1,830,730 |
| 2017-03-14 | $9.10 | $9.10 | $9.01 | $9.03 | $6.04 | 2,106,260 |
| 2017-03-13 | $9.10 | $9.11 | $8.97 | $9.09 | $6.08 | 3,245,900 |
| 2017-03-10 | $9.14 | $9.15 | $9.02 | $9.12 | $6.10 | 3,640,150 |
| 2017-03-09 | $9.04 | $9.15 | $8.99 | $9.13 | $6.11 | 5,175,560 |
| 2017-03-08 | $9.07 | $9.10 | $8.95 | $9.00 | $6.02 | 3,639,920 |
| 2017-03-07 | $8.94 | $9.08 | $8.89 | $9.07 | $6.07 | 4,637,360 |
| 2017-03-06 | $8.92 | $8.98 | $8.90 | $8.93 | $5.97 | 2,444,280 |
| 2017-03-03 | $8.94 | $8.94 | $8.80 | $8.91 | $5.96 | 2,629,560 |
| 2017-03-02 | $9.06 | $9.06 | $8.90 | $8.93 | $5.97 | 3,136,130 |
| 2017-03-01 | $8.96 | $9.05 | $8.90 | $9.03 | $6.04 | 4,942,400 |
| 2017-02-28 | $9.01 | $9.02 | $8.88 | $8.96 | $5.99 | 4,850,970 |
| 2017-02-27 | $9.07 | $9.10 | $8.96 | $9.03 | $6.04 | 2,986,170 |
| 2017-02-24 | $9.04 | $9.09 | $8.99 | $9.07 | $6.07 | 2,001,630 |
| 2017-02-23 | $9.17 | $9.20 | $9.00 | $9.04 | $6.05 | 3,842,780 |
| 2017-02-22 | $9.09 | $9.18 | $9.02 | $9.17 | $6.13 | 4,672,280 |
| 2017-02-21 | $8.89 | $9.12 | $8.89 | $9.09 | $6.08 | 5,119,980 |
| 2017-02-20 | $8.84 | $8.96 | $8.84 | $8.95 | $5.99 | 2,905,730 |
| 2017-02-17 | $8.98 | $8.99 | $8.85 | $8.86 | $5.93 | 3,037,830 |
| 2017-02-16 | $8.85 | $9.00 | $8.85 | $8.97 | $6.00 | 4,374,500 |
| 2017-02-15 | $8.86 | $9.00 | $8.84 | $8.88 | $5.94 | 5,708,660 |
| 2017-02-14 | $8.84 | $8.89 | $8.82 | $8.85 | $5.92 | 1,958,300 |
| 2017-02-13 | $8.86 | $8.89 | $8.81 | $8.87 | $5.93 | 2,721,830 |
| 2017-02-10 | $8.80 | $8.89 | $8.79 | $8.86 | $5.93 | 3,331,010 |
| 2017-02-09 | $8.76 | $8.79 | $8.72 | $8.78 | $5.87 | 2,053,110 |
| 2017-02-08 | $8.69 | $8.75 | $8.68 | $8.75 | $5.85 | 1,393,350 |
| 2017-02-07 | $8.75 | $8.78 | $8.69 | $8.71 | $5.83 | 1,278,120 |
| 2017-02-06 | $8.71 | $8.77 | $8.68 | $8.75 | $5.85 | 1,655,020 |
| 2017-02-03 | $8.74 | $8.77 | $8.66 | $8.71 | $5.83 | 1,489,630 |
| 2017-02-02 | $8.75 | $8.75 | $8.75 | $8.75 | $5.85 | 0 |
| 2017-02-01 | $8.75 | $8.75 | $8.75 | $8.75 | $5.85 | 0 |
| 2017-01-31 | $8.75 | $8.75 | $8.75 | $8.75 | $5.85 | 0 |
| 2017-01-30 | $8.75 | $8.75 | $8.75 | $8.75 | $5.85 | 0 |
| 2017-01-27 | $8.75 | $8.75 | $8.75 | $8.75 | $5.85 | 0 |
| 2017-01-26 | $8.75 | $8.77 | $8.73 | $8.75 | $5.85 | 2,111,770 |
| 2017-01-25 | $8.72 | $8.76 | $8.69 | $8.74 | $5.85 | 2,331,800 |
| 2017-01-24 | $8.73 | $8.75 | $8.68 | $8.74 | $5.85 | 4,015,610 |
| 2017-01-23 | $8.69 | $8.75 | $8.66 | $8.72 | $5.83 | 3,209,360 |
| 2017-01-20 | $8.68 | $8.72 | $8.59 | $8.69 | $5.81 | 2,249,020 |
| 2017-01-19 | $8.70 | $8.70 | $8.58 | $8.60 | $5.75 | 3,970,490 |
| 2017-01-18 | $8.76 | $8.82 | $8.65 | $8.71 | $5.83 | 3,273,500 |
| 2017-01-17 | $8.74 | $8.80 | $8.62 | $8.76 | $5.86 | 3,382,750 |
| 2017-01-16 | $8.62 | $8.88 | $8.45 | $8.83 | $5.91 | 17,528,340 |
| 2017-01-13 | $8.50 | $8.74 | $8.44 | $8.70 | $5.82 | 7,258,860 |
| 2017-01-12 | $8.60 | $8.68 | $8.53 | $8.54 | $5.71 | 7,178,780 |
| 2017-01-11 | $8.91 | $8.95 | $8.58 | $8.61 | $5.76 | 17,134,860 |
| 2017-01-10 | $9.24 | $9.30 | $8.92 | $8.99 | $6.01 | 22,742,200 |
| 2017-01-09 | $9.34 | $9.49 | $9.31 | $9.44 | $6.31 | 4,184,000 |
| 2017-01-06 | $9.17 | $9.39 | $9.17 | $9.34 | $6.25 | 4,364,730 |
| 2017-01-05 | $9.25 | $9.26 | $9.14 | $9.19 | $6.15 | 2,830,850 |
| 2017-01-04 | $9.20 | $9.26 | $9.16 | $9.25 | $6.19 | 2,661,190 |
| 2017-01-03 | $9.07 | $9.21 | $9.07 | $9.20 | $6.15 | 2,926,560 |
| 2017-01-02 | $9.09 | $9.09 | $9.09 | $9.09 | $6.08 | 0 |
| 2016-12-30 | $9.15 | $9.18 | $9.04 | $9.09 | $6.08 | 2,772,560 |
| 2016-12-29 | $9.18 | $9.21 | $9.11 | $9.15 | $6.12 | 2,424,900 |
| 2016-12-28 | $9.16 | $9.25 | $9.14 | $9.19 | $6.15 | 2,774,790 |
| 2016-12-27 | $9.21 | $9.28 | $9.16 | $9.18 | $6.14 | 2,549,240 |
| 2016-12-26 | $9.31 | $9.33 | $9.16 | $9.25 | $6.19 | 2,239,540 |
| 2016-12-23 | $9.35 | $9.50 | $9.17 | $9.37 | $6.27 | 4,607,020 |
| 2016-12-22 | $9.48 | $9.54 | $9.40 | $9.41 | $6.29 | 3,326,030 |
| 2016-12-21 | $9.35 | $9.48 | $9.30 | $9.48 | $6.34 | 3,638,430 |
| 2016-12-20 | $9.46 | $9.46 | $9.22 | $9.36 | $6.26 | 4,154,400 |
| 2016-12-19 | $9.28 | $9.49 | $9.20 | $9.48 | $6.34 | 3,702,150 |
| 2016-12-16 | $9.24 | $9.30 | $9.16 | $9.25 | $6.19 | 1,946,770 |
| 2016-12-15 | $9.13 | $9.35 | $9.13 | $9.25 | $6.19 | 2,565,290 |
| 2016-12-14 | $9.25 | $9.25 | $9.06 | $9.17 | $6.13 | 1,852,610 |
| 2016-12-13 | $9.08 | $9.25 | $9.05 | $9.22 | $6.17 | 2,132,480 |
| 2016-12-12 | $9.44 | $9.50 | $9.10 | $9.12 | $6.10 | 4,464,030 |
| 2016-12-09 | $9.41 | $9.49 | $9.38 | $9.39 | $6.28 | 1,649,970 |
| 2016-12-08 | $9.55 | $9.56 | $9.37 | $9.38 | $6.27 | 2,561,480 |
| 2016-12-07 | $9.49 | $9.55 | $9.45 | $9.55 | $6.39 | 1,293,580 |
| 2016-12-06 | $9.55 | $9.58 | $9.51 | $9.51 | $6.36 | 1,182,300 |
| 2016-12-05 | $9.50 | $9.55 | $9.44 | $9.52 | $6.37 | 1,898,560 |
| 2016-12-02 | $9.60 | $9.66 | $9.50 | $9.50 | $6.35 | 2,951,030 |
| 2016-12-01 | $9.67 | $9.70 | $9.59 | $9.64 | $6.45 | 2,374,240 |
| 2016-11-30 | $9.61 | $9.79 | $9.60 | $9.61 | $6.43 | 2,704,400 |
| 2016-11-29 | $9.83 | $9.84 | $9.68 | $9.68 | $6.48 | 4,621,160 |
| 2016-11-28 | $9.95 | $10.10 | $9.81 | $9.87 | $6.60 | 8,271,590 |
| 2016-11-25 | $9.65 | $9.80 | $9.49 | $9.79 | $6.55 | 4,193,470 |
| 2016-11-24 | $9.69 | $9.74 | $9.61 | $9.64 | $6.45 | 2,614,400 |
| 2016-11-23 | $9.70 | $9.77 | $9.63 | $9.67 | $6.47 | 2,261,260 |
| 2016-11-22 | $9.72 | $9.73 | $9.62 | $9.70 | $6.49 | 2,636,500 |
| 2016-11-21 | $9.61 | $9.75 | $9.61 | $9.69 | $6.48 | 3,435,220 |
| 2016-11-18 | $9.74 | $9.77 | $9.61 | $9.66 | $6.46 | 3,877,740 |
| 2016-11-17 | $9.88 | $9.89 | $9.62 | $9.76 | $6.53 | 5,645,970 |
| 2016-11-16 | $10.01 | $10.04 | $9.75 | $9.86 | $6.60 | 8,098,910 |
| 2016-11-15 | $9.68 | $10.10 | $9.64 | $10.00 | $6.69 | 11,215,500 |
| 2016-11-14 | $9.50 | $9.73 | $9.45 | $9.71 | $6.50 | 6,136,640 |
| 2016-11-11 | $9.46 | $9.49 | $9.36 | $9.49 | $6.35 | 3,403,410 |
| 2016-11-10 | $9.45 | $9.49 | $9.39 | $9.45 | $6.32 | 3,074,520 |
| 2016-11-09 | $9.51 | $9.58 | $9.30 | $9.35 | $6.25 | 3,631,640 |
| 2016-11-08 | $9.73 | $9.75 | $9.50 | $9.54 | $6.38 | 4,003,540 |
| 2016-11-07 | $9.75 | $9.75 | $9.60 | $9.70 | $6.49 | 3,944,940 |
| 2016-11-04 | $9.43 | $9.70 | $9.38 | $9.68 | $6.48 | 6,456,870 |
| 2016-11-03 | $9.40 | $9.50 | $9.35 | $9.42 | $6.30 | 2,447,010 |
| 2016-11-02 | $9.42 | $9.55 | $9.40 | $9.40 | $6.29 | 2,648,780 |
| 2016-11-01 | $9.35 | $9.50 | $9.32 | $9.50 | $6.35 | 3,751,250 |
| 2016-10-31 | $9.46 | $9.52 | $9.22 | $9.34 | $6.25 | 0 |
| 2016-10-28 | $9.42 | $9.60 | $9.40 | $9.46 | $6.33 | 6,227,710 |
| 2016-10-27 | $9.32 | $9.42 | $9.29 | $9.40 | $6.29 | 2,413,210 |
| 2016-10-26 | $9.33 | $9.36 | $9.23 | $9.35 | $6.25 | 2,653,730 |
| 2016-10-25 | $9.35 | $9.35 | $9.27 | $9.33 | $6.24 | 3,119,670 |
| 2016-10-24 | $9.22 | $9.34 | $9.10 | $9.30 | $6.22 | 5,434,070 |
| 2016-10-21 | $9.40 | $9.41 | $9.10 | $9.20 | $6.15 | 4,107,850 |
| 2016-10-20 | $9.40 | $9.41 | $9.32 | $9.41 | $6.29 | 1,710,480 |
| 2016-10-19 | $9.51 | $9.52 | $9.30 | $9.39 | $6.28 | 3,750,360 |
| 2016-10-18 | $9.42 | $9.50 | $9.35 | $9.49 | $6.35 | 3,234,560 |
| 2016-10-17 | $9.38 | $9.47 | $9.36 | $9.38 | $6.27 | 3,742,660 |
| 2016-10-14 | $9.39 | $9.43 | $9.32 | $9.38 | $6.27 | 3,028,990 |
| 2016-10-13 | $9.52 | $9.55 | $9.39 | $9.42 | $6.30 | 3,459,770 |
| 2016-10-12 | $9.48 | $9.48 | $9.42 | $9.46 | $6.33 | 1,950,140 |
| 2016-10-11 | $9.60 | $9.62 | $9.45 | $9.48 | $6.34 | 4,178,420 |
| 2016-10-10 | $9.40 | $9.70 | $9.40 | $9.60 | $6.42 | 5,176,960 |
| 2016-10-07 | $9.39 | $9.39 | $9.39 | $9.39 | $6.28 | 0 |
| 2016-10-06 | $9.39 | $9.39 | $9.39 | $9.39 | $6.28 | 0 |
| 2016-10-05 | $9.39 | $9.39 | $9.39 | $9.39 | $6.28 | 0 |
| 2016-10-04 | $9.39 | $9.39 | $9.39 | $9.39 | $6.28 | 0 |
| 2016-10-03 | $9.39 | $9.39 | $9.39 | $9.39 | $6.28 | 0 |
| 2016-09-30 | $9.25 | $9.40 | $9.21 | $9.39 | $6.28 | 2,205,230 |
| 2016-09-29 | $9.26 | $9.30 | $9.20 | $9.26 | $6.19 | 1,284,170 |
| 2016-09-28 | $9.39 | $9.39 | $9.23 | $9.25 | $6.19 | 1,793,000 |
| 2016-09-27 | $9.29 | $9.33 | $9.21 | $9.32 | $6.23 | 1,465,450 |
| 2016-09-26 | $9.39 | $9.42 | $9.19 | $9.28 | $6.21 | 3,264,580 |
| 2016-09-23 | $9.47 | $9.49 | $9.33 | $9.39 | $6.28 | 2,716,500 |
| 2016-09-22 | $9.30 | $9.44 | $9.29 | $9.40 | $6.29 | 5,471,080 |
| 2016-09-21 | $9.25 | $9.30 | $9.19 | $9.25 | $6.19 | 3,621,030 |
| 2016-09-20 | $9.30 | $9.35 | $9.19 | $9.24 | $6.18 | 3,183,640 |
| 2016-09-19 | $9.26 | $9.34 | $9.20 | $9.33 | $6.24 | 4,603,590 |
| 2016-09-16 | $9.35 | $9.35 | $9.35 | $9.35 | $6.25 | 0 |
| 2016-09-15 | $9.35 | $9.35 | $9.35 | $9.35 | $6.25 | 0 |
| 2016-09-14 | $9.36 | $9.48 | $9.30 | $9.35 | $6.25 | 8,869,400 |
| 2016-09-13 | $9.08 | $9.20 | $9.01 | $9.19 | $6.15 | 3,608,700 |
| 2016-09-12 | $9.07 | $9.10 | $8.97 | $9.03 | $6.04 | 5,268,090 |
| 2016-09-09 | $9.25 | $9.27 | $9.06 | $9.09 | $6.08 | 4,598,890 |
| 2016-09-08 | $9.25 | $9.25 | $9.14 | $9.19 | $6.15 | 2,106,330 |
| 2016-09-07 | $9.26 | $9.35 | $9.18 | $9.25 | $6.19 | 4,994,130 |
| 2016-09-06 | $9.16 | $9.29 | $9.10 | $9.26 | $6.19 | 2,146,300 |
| 2016-09-05 | $9.10 | $9.26 | $9.04 | $9.21 | $6.16 | 3,179,700 |
| 2016-09-02 | $9.21 | $9.28 | $9.02 | $9.11 | $6.09 | 6,408,980 |
| 2016-09-01 | $9.32 | $9.36 | $9.20 | $9.27 | $6.20 | 4,926,650 |
| 2016-08-31 | $9.38 | $9.43 | $9.29 | $9.37 | $6.27 | 3,192,520 |
| 2016-08-30 | $9.44 | $9.50 | $9.30 | $9.37 | $6.27 | 1,892,960 |
| 2016-08-29 | $9.41 | $9.60 | $9.33 | $9.44 | $6.31 | 2,272,310 |
| 2016-08-26 | $9.37 | $9.40 | $9.28 | $9.33 | $6.24 | 3,634,640 |
| 2016-08-25 | $9.34 | $9.39 | $9.25 | $9.37 | $6.27 | 2,157,300 |
| 2016-08-24 | $9.59 | $9.59 | $9.29 | $9.35 | $6.25 | 3,718,430 |
| 2016-08-23 | $9.55 | $9.61 | $9.47 | $9.56 | $6.40 | 2,544,450 |
| 2016-08-22 | $9.49 | $9.65 | $9.49 | $9.52 | $6.37 | 3,053,840 |
| 2016-08-19 | $9.76 | $9.78 | $9.48 | $9.52 | $6.37 | 5,812,820 |
| 2016-08-18 | $9.74 | $9.85 | $9.63 | $9.75 | $6.52 | 5,674,740 |
| 2016-08-17 | $9.49 | $9.90 | $9.39 | $9.81 | $6.56 | 11,326,500 |
| 2016-08-16 | $9.36 | $9.50 | $9.28 | $9.46 | $6.33 | 4,128,930 |
| 2016-08-15 | $9.30 | $9.44 | $9.23 | $9.35 | $6.25 | 5,345,850 |
| 2016-08-12 | $9.21 | $9.33 | $9.13 | $9.26 | $6.19 | 2,797,790 |
| 2016-08-11 | $9.10 | $9.30 | $9.07 | $9.19 | $6.15 | 4,558,280 |
| 2016-08-10 | $9.32 | $9.32 | $9.12 | $9.12 | $6.10 | 4,378,080 |
| 2016-08-09 | $9.18 | $9.39 | $9.14 | $9.35 | $6.25 | 5,561,490 |
| 2016-08-08 | $9.13 | $9.13 | $9.13 | $9.13 | $6.11 | 0 |
| 2016-08-05 | $9.10 | $9.17 | $9.05 | $9.13 | $6.11 | 2,477,920 |
| 2016-08-04 | $9.03 | $9.16 | $8.93 | $9.14 | $6.11 | 3,243,200 |
| 2016-08-03 | $8.97 | $9.19 | $8.86 | $9.07 | $6.07 | 5,554,720 |
| 2016-08-02 | $8.73 | $8.96 | $8.73 | $8.94 | $5.98 | 3,105,920 |
| 2016-08-01 | $8.85 | $8.85 | $8.55 | $8.77 | $5.87 | 3,816,410 |
| 2016-07-29 | $8.97 | $9.00 | $8.72 | $8.78 | $5.87 | 4,471,320 |
| 2016-07-28 | $8.70 | $9.10 | $8.65 | $9.02 | $6.03 | 6,265,200 |
| 2016-07-27 | $8.91 | $9.09 | $8.66 | $8.76 | $5.86 | 6,224,770 |
| 2016-07-26 | $8.93 | $8.98 | $8.91 | $8.95 | $5.99 | 1,918,610 |
| 2016-07-25 | $8.97 | $9.02 | $8.86 | $8.93 | $5.97 | 1,775,900 |
| 2016-07-22 | $9.17 | $9.17 | $8.87 | $8.93 | $5.97 | 3,535,760 |
| 2016-07-21 | $9.10 | $9.22 | $9.01 | $9.09 | $6.08 | 5,107,910 |
| 2016-07-20 | $8.86 | $9.09 | $8.76 | $9.08 | $6.07 | 8,286,850 |
| 2016-07-19 | $8.91 | $9.03 | $8.71 | $8.86 | $5.93 | 6,913,690 |
| 2016-07-18 | $8.46 | $9.02 | $8.44 | $8.92 | $5.97 | 17,754,020 |
| 2016-07-15 | $8.56 | $8.56 | $8.41 | $8.46 | $5.66 | 3,283,630 |
| 2016-07-14 | $8.66 | $8.66 | $8.52 | $8.57 | $5.73 | 3,153,750 |
| 2016-07-13 | $8.46 | $8.66 | $8.45 | $8.63 | $5.77 | 4,905,970 |
| 2016-07-12 | $8.50 | $8.50 | $8.35 | $8.47 | $5.67 | 4,535,980 |
| 2016-07-11 | $8.58 | $8.58 | $8.35 | $8.42 | $5.63 | 5,800,790 |
| 2016-07-08 | $8.66 | $8.74 | $8.31 | $8.34 | $5.58 | 9,679,870 |
| 2016-07-07 | $8.34 | $8.45 | $8.24 | $8.42 | $5.63 | 4,638,720 |
| 2016-07-06 | $8.27 | $8.29 | $8.21 | $8.29 | $5.55 | 2,369,420 |
| 2016-07-05 | $8.25 | $8.44 | $8.17 | $8.27 | $5.53 | 8,472,240 |
| 2016-07-04 | $8.04 | $8.25 | $8.04 | $8.18 | $5.47 | 6,586,780 |
| 2016-07-01 | $8.02 | $8.17 | $7.96 | $8.10 | $5.42 | 5,182,870 |
| 2016-06-30 | $8.07 | $8.09 | $7.97 | $8.00 | $5.35 | 2,010,500 |
| 2016-06-29 | $8.06 | $8.16 | $7.91 | $8.04 | $5.38 | 6,804,730 |
| 2016-06-28 | $7.66 | $8.09 | $7.66 | $8.04 | $5.38 | 14,511,000 |
| 2016-06-27 | $7.56 | $7.71 | $7.50 | $7.66 | $5.12 | 3,304,620 |
| 2016-06-24 | $7.67 | $7.72 | $7.47 | $7.57 | $5.06 | 3,954,880 |
| 2016-06-23 | $7.68 | $7.72 | $7.60 | $7.66 | $5.12 | 2,245,390 |
| 2016-06-22 | $7.70 | $7.71 | $7.60 | $7.69 | $5.14 | 3,397,310 |
| 2016-06-21 | $7.67 | $7.74 | $7.66 | $7.69 | $5.14 | 2,709,720 |
| 2016-06-20 | $7.69 | $7.73 | $7.61 | $7.67 | $5.13 | 3,542,030 |
| 2016-06-17 | $7.76 | $7.79 | $7.69 | $7.76 | $5.12 | 4,154,880 |
| 2016-06-16 | $7.72 | $7.78 | $7.68 | $7.70 | $5.08 | 4,019,610 |
| 2016-06-15 | $7.55 | $7.74 | $7.52 | $7.69 | $5.08 | 3,814,690 |
| 2016-06-14 | $7.52 | $7.60 | $7.52 | $7.58 | $5.01 | 3,102,450 |
| 2016-06-13 | $7.76 | $7.78 | $7.55 | $7.56 | $4.99 | 5,614,560 |
| 2016-06-10 | $7.85 | $7.85 | $7.85 | $7.85 | $5.18 | 0 |
| 2016-06-09 | $7.85 | $7.85 | $7.85 | $7.85 | $5.18 | 0 |
| 2016-06-08 | $7.87 | $7.89 | $7.71 | $7.85 | $5.18 | 8,849,670 |
| 2016-06-07 | $7.84 | $7.90 | $7.81 | $7.87 | $5.20 | 4,582,450 |
| 2016-06-06 | $7.83 | $7.87 | $7.77 | $7.85 | $5.18 | 5,611,170 |
| 2016-06-03 | $7.86 | $7.86 | $7.75 | $7.83 | $5.17 | 6,704,180 |
| 2016-06-02 | $7.81 | $7.88 | $7.77 | $7.86 | $5.19 | 5,888,600 |
| 2016-06-01 | $7.85 | $7.85 | $7.85 | $7.85 | $5.18 | 0 |
| 2016-05-31 | $7.64 | $7.88 | $7.61 | $7.85 | $5.18 | 6,731,380 |
| 2016-05-30 | $7.65 | $7.73 | $7.59 | $7.61 | $5.03 | 2,821,150 |
| 2016-05-27 | $7.60 | $7.68 | $7.58 | $7.65 | $5.05 | 2,173,800 |
| 2016-05-26 | $7.70 | $7.70 | $7.52 | $7.64 | $5.04 | 3,033,570 |
| 2016-05-25 | $7.70 | $7.76 | $7.64 | $7.66 | $5.06 | 2,070,930 |
| 2016-05-24 | $7.80 | $7.81 | $7.66 | $7.69 | $5.08 | 2,586,780 |
| 2016-05-23 | $7.78 | $7.84 | $7.73 | $7.79 | $5.14 | 2,793,460 |
| 2016-05-20 | $7.83 | $7.83 | $7.64 | $7.78 | $5.14 | 2,814,900 |
| 2016-05-19 | $7.81 | $7.92 | $7.78 | $7.83 | $5.17 | 3,233,090 |
| 2016-05-18 | $7.84 | $7.88 | $7.73 | $7.81 | $5.16 | 2,950,960 |
| 2016-05-17 | $7.93 | $7.97 | $7.85 | $7.90 | $5.22 | 3,503,740 |
| 2016-05-16 | $7.77 | $7.97 | $7.77 | $7.94 | $5.24 | 4,442,830 |
| 2016-05-13 | $8.00 | $8.09 | $7.74 | $7.84 | $5.18 | 4,902,930 |
| 2016-05-12 | $7.75 | $8.10 | $7.75 | $8.05 | $5.32 | 7,782,670 |
| 2016-05-11 | $7.85 | $7.90 | $7.79 | $7.80 | $5.15 | 3,287,450 |
| 2016-05-10 | $7.93 | $8.05 | $7.81 | $7.84 | $5.18 | 3,926,990 |
| 2016-05-09 | $8.09 | $8.09 | $7.80 | $7.95 | $5.25 | 7,567,710 |
| 2016-05-06 | $8.26 | $8.33 | $8.01 | $8.03 | $5.30 | 5,343,830 |
| 2016-05-05 | $8.25 | $8.36 | $8.23 | $8.27 | $5.46 | 3,872,160 |
| 2016-05-04 | $8.19 | $8.41 | $8.17 | $8.30 | $5.48 | 7,701,800 |
| 2016-05-03 | $8.06 | $8.22 | $7.93 | $8.21 | $5.42 | 7,351,290 |
| 2016-05-02 | $7.99 | $7.99 | $7.99 | $7.99 | $5.28 | 0 |
| 2016-04-29 | $7.95 | $8.05 | $7.95 | $7.99 | $5.28 | 2,247,200 |
| 2016-04-28 | $7.99 | $8.02 | $7.90 | $7.99 | $5.28 | 2,778,930 |
| 2016-04-27 | $8.00 | $8.08 | $7.93 | $8.00 | $5.28 | 4,180,530 |
| 2016-04-26 | $8.09 | $8.11 | $7.99 | $8.05 | $5.32 | 2,733,830 |
| 2016-04-25 | $8.13 | $8.13 | $7.90 | $8.05 | $5.32 | 4,313,130 |
| 2016-04-22 | $7.95 | $8.14 | $7.84 | $8.13 | $5.37 | 9,190,390 |
| 2016-04-21 | $7.98 | $8.06 | $7.91 | $7.94 | $5.24 | 3,933,190 |
| 2016-04-20 | $8.30 | $8.37 | $7.80 | $7.99 | $5.28 | 8,361,950 |
| 2016-04-19 | $8.35 | $8.35 | $8.22 | $8.33 | $5.50 | 3,121,090 |
| 2016-04-18 | $8.38 | $8.40 | $8.19 | $8.30 | $5.48 | 4,195,820 |
| 2016-04-15 | $8.51 | $8.60 | $8.38 | $8.41 | $5.55 | 6,398,880 |
| 2016-04-14 | $8.57 | $8.63 | $8.48 | $8.56 | $5.65 | 3,022,120 |
| 2016-04-13 | $8.54 | $8.71 | $8.52 | $8.57 | $5.66 | 9,644,390 |
| 2016-04-12 | $8.46 | $8.59 | $8.41 | $8.52 | $5.63 | 4,518,910 |
| 2016-04-11 | $8.42 | $8.68 | $8.25 | $8.57 | $5.66 | 15,121,170 |
| 2016-04-08 | $8.17 | $8.20 | $7.97 | $8.06 | $5.32 | 4,539,020 |
| 2016-04-07 | $8.25 | $8.36 | $8.14 | $8.17 | $5.39 | 4,301,920 |
| 2016-04-06 | $8.22 | $8.45 | $8.18 | $8.26 | $5.45 | 4,880,460 |
| 2016-04-05 | $8.16 | $8.31 | $8.07 | $8.23 | $5.43 | 5,160,580 |
| 2016-04-04 | $8.17 | $8.17 | $8.17 | $8.17 | $5.39 | 0 |
| 2016-04-01 | $8.40 | $8.40 | $8.11 | $8.17 | $5.39 | 6,537,330 |
| 2016-03-31 | $8.26 | $8.42 | $8.23 | $8.33 | $5.50 | 9,592,070 |
| 2016-03-30 | $8.06 | $8.26 | $8.05 | $8.23 | $5.43 | 6,190,160 |
| 2016-03-29 | $8.08 | $8.21 | $7.92 | $8.00 | $5.28 | 6,022,890 |
| 2016-03-28 | $7.95 | $8.23 | $7.95 | $8.08 | $5.34 | 11,406,190 |
| 2016-03-25 | $7.84 | $7.97 | $7.80 | $7.94 | $5.24 | 4,295,790 |
| 2016-03-24 | $7.90 | $7.96 | $7.81 | $7.85 | $5.18 | 4,513,110 |
| 2016-03-23 | $7.93 | $7.98 | $7.89 | $7.94 | $5.24 | 3,998,880 |
| 2016-03-22 | $7.96 | $7.99 | $7.89 | $7.95 | $5.25 | 5,365,200 |
| 2016-03-21 | $7.95 | $8.04 | $7.91 | $8.03 | $5.30 | 7,014,000 |
| 2016-03-18 | $7.80 | $7.98 | $7.74 | $7.90 | $5.22 | 7,329,140 |
| 2016-03-17 | $7.55 | $7.81 | $7.52 | $7.76 | $5.12 | 7,468,160 |
| 2016-03-16 | $7.57 | $7.64 | $7.48 | $7.52 | $4.97 | 2,435,410 |
| 2016-03-15 | $7.60 | $7.68 | $7.51 | $7.57 | $5.00 | 2,952,140 |
| 2016-03-14 | $7.50 | $7.74 | $7.50 | $7.64 | $5.04 | 4,895,590 |
| 2016-03-11 | $7.51 | $7.57 | $7.35 | $7.45 | $4.92 | 5,568,100 |
| 2016-03-10 | $7.72 | $7.81 | $7.49 | $7.55 | $4.99 | 4,412,040 |
| 2016-03-09 | $7.76 | $7.85 | $7.70 | $7.72 | $5.10 | 3,119,610 |
| 2016-03-08 | $8.04 | $8.06 | $7.66 | $7.90 | $5.22 | 5,132,020 |
| 2016-03-07 | $7.88 | $8.10 | $7.88 | $8.04 | $5.31 | 6,013,460 |
| 2016-03-04 | $8.29 | $8.66 | $7.95 | $7.96 | $5.26 | 13,695,240 |
| 2016-03-03 | $7.66 | $8.00 | $7.66 | $7.98 | $5.27 | 6,878,300 |
| 2016-03-02 | $7.41 | $7.75 | $7.39 | $7.74 | $5.11 | 4,437,680 |
| 2016-03-01 | $7.45 | $7.48 | $7.22 | $7.42 | $4.90 | 4,377,380 |
| 2016-02-29 | $7.62 | $7.62 | $7.22 | $7.32 | $4.83 | 4,897,110 |
| 2016-02-26 | $7.66 | $7.80 | $7.44 | $7.60 | $5.02 | 3,383,080 |
| 2016-02-25 | $8.00 | $8.10 | $7.51 | $7.58 | $5.01 | 6,287,040 |
| 2016-02-24 | $8.02 | $8.05 | $7.92 | $8.04 | $5.31 | 2,839,160 |
| 2016-02-23 | $8.07 | $8.07 | $7.97 | $8.02 | $5.30 | 2,485,600 |
| 2016-02-22 | $8.03 | $8.07 | $7.95 | $8.02 | $5.30 | 3,931,220 |
| 2016-02-19 | $8.00 | $8.02 | $7.90 | $7.93 | $5.24 | 2,636,410 |
| 2016-02-18 | $8.14 | $8.14 | $8.00 | $8.02 | $5.30 | 3,391,070 |
| 2016-02-17 | $8.08 | $8.13 | $7.95 | $8.10 | $5.35 | 3,338,930 |
| 2016-02-16 | $7.86 | $8.11 | $7.86 | $8.10 | $5.35 | 4,662,810 |
| 2016-02-15 | $7.74 | $7.93 | $7.62 | $7.89 | $5.21 | 3,078,320 |
| 2016-02-12 | $7.86 | $7.86 | $7.86 | $7.86 | $5.19 | 0 |
| 2016-02-11 | $7.86 | $7.86 | $7.86 | $7.86 | $5.19 | 0 |
| 2016-02-10 | $7.86 | $7.86 | $7.86 | $7.86 | $5.19 | 0 |
| 2016-02-09 | $7.86 | $7.86 | $7.86 | $7.86 | $5.19 | 0 |
| 2016-02-08 | $7.86 | $7.86 | $7.86 | $7.86 | $5.19 | 0 |
| 2016-02-05 | $7.67 | $8.11 | $7.63 | $7.86 | $5.19 | 4,347,470 |
| 2016-02-04 | $7.58 | $7.77 | $7.55 | $7.66 | $5.06 | 3,539,520 |
| 2016-02-03 | $7.52 | $7.61 | $7.40 | $7.59 | $5.01 | 3,210,680 |
| 2016-02-02 | $7.41 | $7.59 | $7.40 | $7.54 | $4.98 | 4,808,990 |
| 2016-02-01 | $7.40 | $7.53 | $7.27 | $7.42 | $4.90 | 5,557,020 |
| 2016-01-29 | $7.23 | $7.46 | $7.16 | $7.36 | $4.86 | 4,042,370 |
| 2016-01-28 | $7.14 | $7.37 | $7.10 | $7.16 | $4.73 | 5,354,220 |
| 2016-01-27 | $7.50 | $7.59 | $7.07 | $7.20 | $4.75 | 6,777,970 |
| 2016-01-26 | $8.00 | $8.12 | $7.33 | $7.41 | $4.89 | 8,163,870 |
| 2016-01-25 | $8.19 | $8.31 | $8.08 | $8.14 | $5.38 | 3,789,760 |
| 2016-01-22 | $8.03 | $8.17 | $7.82 | $8.08 | $5.34 | 4,869,660 |
| 2016-01-21 | $8.01 | $8.24 | $7.91 | $7.94 | $5.24 | 4,579,320 |
| 2016-01-20 | $8.28 | $8.41 | $8.14 | $8.17 | $5.39 | 4,629,980 |
| 2016-01-19 | $8.19 | $8.36 | $8.00 | $8.35 | $5.51 | 5,378,970 |
| 2016-01-18 | $7.89 | $8.25 | $7.85 | $8.18 | $5.40 | 4,727,090 |
| 2016-01-15 | $8.45 | $8.45 | $8.00 | $8.03 | $5.30 | 6,151,920 |
| 2016-01-14 | $8.00 | $8.43 | $7.91 | $8.41 | $5.55 | 6,687,970 |
| 2016-01-13 | $8.19 | $8.47 | $8.19 | $8.22 | $5.43 | 7,017,400 |
| 2016-01-12 | $8.26 | $8.30 | $8.02 | $8.19 | $5.41 | 6,357,540 |
| 2016-01-11 | $8.44 | $8.77 | $8.10 | $8.11 | $5.36 | 10,532,290 |
| 2016-01-08 | $8.35 | $8.68 | $8.10 | $8.47 | $5.59 | 11,860,410 |
| 2016-01-07 | $8.60 | $8.60 | $7.95 | $8.00 | $5.28 | 2,131,460 |
| 2016-01-06 | $8.27 | $8.81 | $8.26 | $8.77 | $5.79 | 12,013,430 |
| 2016-01-05 | $7.99 | $8.45 | $7.80 | $8.24 | $5.44 | 11,605,480 |
| 2016-01-04 | $9.09 | $9.09 | $8.19 | $8.21 | $5.42 | 7,967,270 |
| 2016-01-01 | $9.10 | $9.10 | $9.10 | $9.10 | $6.01 | 0 |
| 2015-12-31 | $9.18 | $9.22 | $9.05 | $9.10 | $6.01 | 9,309,070 |
| 2015-12-30 | $9.00 | $9.25 | $8.94 | $9.23 | $6.09 | 13,028,020 |
| 2015-12-29 | $8.98 | $9.04 | $8.88 | $8.98 | $5.93 | 6,234,450 |
| 2015-12-28 | $9.13 | $9.27 | $8.95 | $8.99 | $5.94 | 12,574,150 |
| 2015-12-25 | $9.10 | $9.19 | $9.05 | $9.17 | $6.06 | 7,082,500 |
| 2015-12-24 | $9.20 | $9.22 | $8.95 | $9.10 | $6.01 | 10,967,160 |
| 2015-12-23 | $9.06 | $9.24 | $9.04 | $9.21 | $6.08 | 13,883,180 |
| 2015-12-22 | $9.07 | $9.12 | $8.90 | $9.09 | $6.00 | 9,767,820 |
| 2015-12-21 | $8.89 | $9.09 | $8.85 | $9.04 | $5.97 | 11,027,570 |
| 2015-12-18 | $8.96 | $8.98 | $8.86 | $8.91 | $5.88 | 9,169,290 |
| 2015-12-17 | $8.89 | $9.02 | $8.83 | $8.99 | $5.94 | 11,767,170 |
| 2015-12-16 | $8.75 | $8.88 | $8.74 | $8.81 | $5.82 | 8,532,190 |
| 2015-12-15 | $8.80 | $8.87 | $8.77 | $8.79 | $5.80 | 8,084,440 |
| 2015-12-14 | $8.53 | $8.84 | $8.51 | $8.83 | $5.83 | 7,398,960 |
| 2015-12-11 | $8.65 | $8.72 | $8.52 | $8.63 | $5.70 | 4,809,540 |
| 2015-12-10 | $8.80 | $8.83 | $8.68 | $8.69 | $5.74 | 5,195,390 |
| 2015-12-09 | $8.82 | $8.86 | $8.70 | $8.78 | $5.80 | 4,997,910 |
| 2015-12-08 | $9.00 | $9.02 | $8.75 | $8.78 | $5.80 | 7,509,890 |
| 2015-12-07 | $8.93 | $9.10 | $8.93 | $9.08 | $6.00 | 8,495,900 |
| 2015-12-04 | $9.10 | $9.10 | $8.91 | $8.94 | $5.90 | 9,887,620 |
| 2015-12-03 | $9.05 | $9.16 | $8.97 | $9.15 | $6.04 | 7,471,820 |
| 2015-12-02 | $8.89 | $9.09 | $8.76 | $9.05 | $5.98 | 8,905,880 |
| 2015-12-01 | $8.82 | $9.06 | $8.66 | $8.93 | $5.90 | 9,024,870 |
| 2015-11-30 | $8.91 | $9.06 | $8.50 | $8.82 | $5.82 | 13,440,370 |
| 2015-11-27 | $9.56 | $9.64 | $8.88 | $8.99 | $5.94 | 19,051,700 |
| 2015-11-26 | $9.83 | $9.86 | $9.67 | $9.70 | $6.41 | 12,313,790 |
| 2015-11-25 | $9.74 | $9.84 | $9.68 | $9.82 | $6.48 | 10,824,350 |
| 2015-11-24 | $9.84 | $9.86 | $9.61 | $9.76 | $6.44 | 12,572,340 |
| 2015-11-23 | $9.95 | $10.00 | $9.71 | $9.82 | $6.48 | 17,720,830 |
| 2015-11-20 | $10.24 | $10.35 | $9.92 | $10.02 | $6.62 | 33,435,080 |
| 2015-11-19 | $9.83 | $9.99 | $9.65 | $9.87 | $6.52 | 15,256,080 |
| 2015-11-18 | $9.73 | $9.85 | $9.60 | $9.72 | $6.42 | 12,773,130 |
| 2015-11-17 | $9.98 | $10.10 | $9.70 | $9.71 | $6.41 | 24,412,970 |
| 2015-11-16 | $9.68 | $9.94 | $9.58 | $9.92 | $6.55 | 10,935,140 |
| 2015-11-13 | $9.78 | $10.02 | $9.71 | $9.83 | $6.49 | 15,102,350 |
| 2015-11-12 | $10.20 | $10.20 | $9.85 | $9.90 | $6.54 | 25,836,920 |
| 2015-11-11 | $10.40 | $10.42 | $10.11 | $10.24 | $6.76 | 44,780,950 |
| 2015-11-10 | $9.80 | $10.08 | $9.65 | $9.94 | $6.56 | 35,264,960 |
| 2015-11-09 | $9.73 | $9.97 | $9.60 | $9.80 | $6.47 | 26,169,060 |
| 2015-11-06 | $9.58 | $9.82 | $9.50 | $9.81 | $6.48 | 29,982,150 |
| 2015-11-05 | $9.45 | $9.73 | $9.39 | $9.58 | $6.33 | 35,923,700 |
| 2015-11-04 | $9.06 | $9.45 | $9.06 | $9.45 | $6.24 | 23,171,980 |
| 2015-11-03 | $9.25 | $9.28 | $8.99 | $9.12 | $6.02 | 12,364,380 |
| 2015-11-02 | $9.15 | $9.26 | $8.95 | $9.20 | $6.08 | 14,711,580 |
| 2015-10-30 | $9.46 | $9.48 | $9.15 | $9.36 | $6.18 | 18,843,260 |
| 2015-10-29 | $9.33 | $9.66 | $9.21 | $9.49 | $6.27 | 17,799,930 |
| 2015-10-28 | $9.41 | $9.77 | $9.24 | $9.32 | $6.15 | 22,435,480 |
| 2015-10-27 | $9.50 | $9.50 | $9.09 | $9.43 | $6.23 | 13,606,840 |
| 2015-10-26 | $9.80 | $9.82 | $9.36 | $9.55 | $6.31 | 18,799,980 |
| 2015-10-23 | $9.30 | $9.85 | $9.21 | $9.70 | $6.41 | 27,663,800 |
| 2015-10-22 | $9.04 | $9.31 | $8.93 | $9.29 | $6.13 | 15,267,170 |
| 2015-10-21 | $9.66 | $9.80 | $8.90 | $9.03 | $5.96 | 26,426,510 |
| 2015-10-20 | $9.58 | $9.74 | $9.55 | $9.71 | $6.41 | 16,199,390 |
| 2015-10-19 | $9.82 | $9.96 | $9.47 | $9.59 | $6.33 | 33,355,870 |
| 2015-10-16 | $10.12 | $10.45 | $9.75 | $9.98 | $6.59 | 32,390,500 |
| 2015-10-15 | $9.41 | $9.86 | $9.36 | $9.82 | $6.48 | 25,765,530 |
| 2015-10-14 | $9.41 | $9.98 | $9.35 | $9.54 | $6.30 | 40,787,550 |
| 2015-10-13 | $8.85 | $9.83 | $8.76 | $9.65 | $6.37 | 73,130,860 |
| 2015-10-12 | $8.78 | $9.54 | $8.63 | $9.27 | $6.12 | 75,478,090 |
| 2015-10-09 | $8.65 | $8.76 | $8.53 | $8.67 | $5.73 | 8,097,060 |
| 2015-10-08 | $8.51 | $8.68 | $8.36 | $8.50 | $5.61 | 7,950,730 |
| 2015-10-07 | $8.21 | $8.21 | $8.21 | $8.21 | $5.42 | 0 |
| 2015-10-06 | $8.21 | $8.21 | $8.21 | $8.21 | $5.42 | 0 |
| 2015-10-05 | $8.21 | $8.21 | $8.21 | $8.21 | $5.42 | 0 |
| 2015-10-02 | $8.21 | $8.21 | $8.21 | $8.21 | $5.42 | 0 |
| 2015-10-01 | $8.21 | $8.21 | $8.21 | $8.21 | $5.42 | 0 |
| 2015-09-30 | $8.17 | $8.29 | $8.13 | $8.21 | $5.42 | 3,386,460 |
| 2015-09-29 | $8.27 | $8.27 | $8.11 | $8.14 | $5.38 | 4,790,100 |
| 2015-09-28 | $8.31 | $8.43 | $8.00 | $8.31 | $5.49 | 8,014,920 |
| 2015-09-25 | $8.60 | $8.95 | $8.25 | $8.44 | $5.57 | 18,692,200 |
| 2015-09-24 | $8.22 | $8.35 | $8.16 | $8.32 | $5.49 | 3,994,320 |
| 2015-09-23 | $8.21 | $8.35 | $8.11 | $8.14 | $5.38 | 4,697,600 |
| 2015-09-22 | $8.42 | $8.58 | $8.31 | $8.40 | $5.55 | 6,744,560 |
| 2015-09-21 | $8.21 | $8.42 | $8.00 | $8.42 | $5.56 | 5,957,470 |
| 2015-09-18 | $8.22 | $8.33 | $8.10 | $8.21 | $5.42 | 4,117,350 |
| 2015-09-17 | $8.24 | $8.67 | $8.10 | $8.11 | $5.36 | 8,702,610 |
| 2015-09-16 | $7.70 | $8.38 | $7.61 | $8.25 | $5.45 | 5,735,220 |
| 2015-09-15 | $8.06 | $8.10 | $7.50 | $7.62 | $5.03 | 7,657,600 |
| 2015-09-14 | $8.82 | $8.87 | $8.07 | $8.08 | $5.34 | 9,237,300 |
| 2015-09-11 | $8.70 | $8.82 | $8.45 | $8.65 | $5.71 | 5,218,510 |
| 2015-09-10 | $8.87 | $8.99 | $8.64 | $8.70 | $5.74 | 6,016,690 |
| 2015-09-09 | $8.72 | $8.99 | $8.68 | $8.98 | $5.93 | 9,687,190 |
| 2015-09-08 | $8.25 | $8.72 | $8.05 | $8.66 | $5.72 | 7,575,600 |
| 2015-09-07 | $8.43 | $8.66 | $8.18 | $8.25 | $5.45 | 6,174,390 |
| 2015-09-04 | $8.16 | $8.16 | $8.16 | $8.16 | $5.39 | 0 |
| 2015-09-03 | $8.16 | $8.16 | $8.16 | $8.16 | $5.39 | 0 |
| 2015-09-02 | $7.93 | $8.63 | $7.63 | $8.16 | $5.39 | 13,141,990 |
| 2015-09-01 | $9.17 | $9.35 | $8.23 | $8.24 | $5.44 | 11,398,710 |
| 2015-08-31 | $9.53 | $9.55 | $9.01 | $9.14 | $6.04 | 9,111,420 |
Shenzhen Gas Corporation Ltd (601139) News Headlines
Recent Shenzhen Gas Corporation Ltd (601139) News
Similar Companies to Shenzhen Gas Corporation Ltd (601139) 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 | -- | -- | -- |