Jiangsu Phoenix PublishingMedia (601928) Exchange: SHG
Data as of July 11, 2025
$11.51 ($-0.32) -2.70%
Jiangsu Phoenix PublishingMedia - Daily Information
Click for more stock information on Jiangsu Phoenix PublishingMedia.| Daily Information | Data |
|---|---|
| Date | July 11, 2025 |
| Open | $11.33 |
| Previous Close | $11.51 |
| High | $11.71 |
| Low | $11.32 |
| Adjusted Open | $11.33 |
| Previous Adjusted Close | $11.51 |
| Adjusted High | $11.71 |
| Adjusted Low | $11.32 |
About Jiangsu Phoenix PublishingMedia (601928)
Jiangsu Phoenix Publishing&Media Corporation Limited is principally engaged in the publishing and distribution of books, video and audio products, as well as the distribution of cultural products. Through regular chain stores, the Company involves in the distribution of books, video and audio products, as well as cultural products. It deals with middle and primarily school teaching materials, ordinary books, periodicals, video and audio products, among others. The company is also engaged in logistics, software development, educational training, trading business and hotel operation.
Invest in Jiangsu Phoenix PublishingMedia (601928)
Historical Stock Data for Jiangsu Phoenix PublishingMedia (601928)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | $11.33 | $11.71 | $11.32 | $11.51 | $11.51 | 17,458,820 |
| 2025-07-08 | $11.84 | $12.00 | $11.78 | $11.83 | $11.83 | 13,570,400 |
| 2025-07-07 | $11.57 | $11.88 | $11.42 | $11.84 | $11.84 | 18,099,820 |
| 2025-07-04 | $11.46 | $11.64 | $11.38 | $11.57 | $11.57 | 11,982,530 |
| 2025-07-03 | $11.36 | $11.48 | $11.31 | $11.47 | $11.47 | 9,342,900 |
| 2025-07-02 | $11.26 | $11.45 | $11.20 | $11.38 | $11.38 | 13,242,560 |
| 2025-06-30 | $11.25 | $11.25 | $11.13 | $11.17 | $11.17 | 10,416,600 |
| 2025-06-27 | $11.29 | $11.41 | $11.20 | $11.21 | $11.21 | 9,242,170 |
| 2025-06-26 | $11.17 | $11.31 | $11.12 | $11.29 | $11.29 | 11,960,130 |
| 2025-06-25 | $11.19 | $11.23 | $11.11 | $11.17 | $11.17 | 12,159,560 |
| 2025-06-24 | $11.18 | $11.25 | $11.12 | $11.21 | $11.21 | 11,774,480 |
| 2025-06-23 | $11.40 | $11.43 | $11.12 | $11.13 | $11.13 | 13,662,170 |
| 2025-06-20 | $11.41 | $11.45 | $11.29 | $11.43 | $11.43 | 8,732,510 |
| 2025-06-19 | $11.33 | $11.50 | $11.31 | $11.41 | $11.41 | 7,314,390 |
| 2025-06-18 | $11.44 | $11.44 | $11.32 | $11.33 | $11.33 | 5,582,150 |
| 2025-06-17 | $11.63 | $11.67 | $11.34 | $11.38 | $11.38 | 11,607,980 |
| 2025-06-13 | $11.89 | $11.93 | $11.52 | $11.56 | $11.56 | 11,366,500 |
| 2025-06-12 | $11.64 | $11.97 | $11.58 | $11.93 | $11.93 | 12,117,330 |
| 2025-06-11 | $11.50 | $11.70 | $11.47 | $11.65 | $11.65 | 11,986,910 |
| 2025-06-10 | $11.62 | $11.67 | $11.46 | $11.53 | $11.53 | 8,953,020 |
| 2025-06-09 | $11.83 | $11.90 | $11.61 | $11.62 | $11.62 | 8,079,470 |
| 2025-06-06 | $11.93 | $11.97 | $11.80 | $11.82 | $11.82 | 4,823,990 |
| 2025-06-05 | $12.01 | $12.04 | $11.80 | $11.94 | $11.94 | 6,411,780 |
| 2025-06-04 | $11.85 | $12.00 | $11.76 | $11.95 | $11.95 | 9,622,960 |
| 2025-06-03 | $11.71 | $11.94 | $11.54 | $11.84 | $11.84 | 9,720,380 |
| 2025-05-30 | $11.47 | $11.92 | $11.46 | $11.77 | $11.77 | 13,907,500 |
| 2025-05-29 | $11.58 | $11.61 | $11.46 | $11.47 | $11.47 | 6,864,390 |
| 2025-05-28 | $11.51 | $11.60 | $11.32 | $11.59 | $11.59 | 9,151,610 |
| 2025-05-27 | $11.60 | $11.66 | $11.47 | $11.51 | $11.51 | 6,020,800 |
| 2025-05-26 | $11.64 | $11.72 | $11.55 | $11.60 | $11.60 | 6,573,970 |
| 2025-05-23 | $11.93 | $11.94 | $11.56 | $11.56 | $11.56 | 7,614,730 |
| 2025-05-22 | $12.04 | $12.07 | $11.75 | $11.92 | $11.92 | 7,129,970 |
| 2025-05-21 | $12.07 | $12.16 | $11.95 | $11.99 | $11.99 | 7,330,630 |
| 2025-05-20 | $11.95 | $12.18 | $11.91 | $11.99 | $11.99 | 9,353,120 |
| 2025-05-19 | $11.76 | $12.09 | $11.65 | $11.92 | $11.92 | 13,778,370 |
| 2025-05-16 | $11.60 | $11.76 | $11.48 | $11.70 | $11.70 | 9,070,140 |
| 2025-05-15 | $11.51 | $11.67 | $11.45 | $11.63 | $11.63 | 8,548,880 |
| 2025-05-14 | $11.64 | $11.64 | $11.47 | $11.49 | $11.49 | 8,445,700 |
| 2025-05-13 | $11.69 | $11.69 | $11.48 | $11.62 | $11.62 | 7,794,500 |
| 2025-05-12 | $11.66 | $11.71 | $11.49 | $11.60 | $11.60 | 7,460,360 |
| 2025-05-09 | $11.62 | $11.68 | $11.53 | $11.66 | $11.66 | 6,668,360 |
| 2025-05-08 | $11.63 | $11.67 | $11.55 | $11.60 | $11.60 | 7,806,160 |
| 2025-05-07 | $11.70 | $11.74 | $11.56 | $11.63 | $11.63 | 8,679,980 |
| 2025-05-06 | $11.80 | $11.86 | $11.50 | $11.60 | $11.60 | 15,529,790 |
| 2025-04-30 | $11.92 | $11.95 | $11.73 | $11.74 | $11.74 | 10,935,590 |
| 2025-04-29 | $11.58 | $12.01 | $11.57 | $11.90 | $11.90 | 11,040,700 |
| 2025-04-28 | $11.62 | $11.78 | $11.42 | $11.58 | $11.58 | 11,054,260 |
| 2025-04-25 | $11.62 | $11.78 | $11.36 | $11.48 | $11.48 | 13,589,150 |
| 2025-04-24 | $11.71 | $11.83 | $11.60 | $11.72 | $11.72 | 8,537,290 |
| 2025-04-23 | $12.00 | $12.01 | $11.69 | $11.72 | $11.72 | 13,464,550 |
| 2025-04-22 | $11.88 | $12.11 | $11.79 | $11.96 | $11.96 | 10,348,600 |
| 2025-04-21 | $11.80 | $12.10 | $11.76 | $11.89 | $11.89 | 12,035,100 |
| 2025-04-18 | $11.80 | $11.88 | $11.73 | $11.84 | $11.84 | 6,801,800 |
| 2025-04-17 | $12.03 | $12.04 | $11.72 | $11.78 | $11.78 | 13,079,100 |
| 2025-04-16 | $11.99 | $12.20 | $11.89 | $12.04 | $12.04 | 12,107,200 |
| 2025-04-15 | $11.93 | $12.06 | $11.83 | $11.99 | $11.99 | 12,087,950 |
| 2025-04-14 | $11.94 | $12.10 | $11.61 | $11.88 | $11.88 | 26,299,420 |
| 2025-04-11 | $11.98 | $12.22 | $11.90 | $11.97 | $11.97 | 32,734,130 |
| 2025-04-10 | $11.74 | $12.14 | $11.70 | $11.97 | $11.97 | 37,713,930 |
| 2025-04-09 | $11.50 | $11.98 | $11.30 | $11.86 | $11.86 | 39,870,300 |
| 2025-04-08 | $11.32 | $11.68 | $11.25 | $11.55 | $11.55 | 30,181,610 |
| 2025-04-07 | $11.13 | $11.57 | $11.07 | $11.33 | $11.33 | 51,135,890 |
| 2025-04-03 | $11.20 | $11.58 | $11.17 | $11.54 | $11.54 | 25,081,730 |
| 2025-04-02 | $11.20 | $11.34 | $11.20 | $11.28 | $11.28 | 18,470,990 |
| 2025-04-01 | $11.01 | $11.39 | $11.01 | $11.23 | $11.23 | 31,075,660 |
| 2025-03-31 | $10.92 | $11.08 | $10.87 | $10.97 | $10.97 | 17,688,090 |
| 2025-03-28 | $10.78 | $10.98 | $10.75 | $10.94 | $10.94 | 19,898,610 |
| 2025-03-27 | $10.62 | $10.86 | $10.60 | $10.80 | $10.80 | 23,878,000 |
| 2025-03-26 | $10.66 | $10.67 | $10.55 | $10.64 | $10.64 | 12,031,520 |
| 2025-03-25 | $10.69 | $10.71 | $10.55 | $10.64 | $10.64 | 13,080,210 |
| 2025-03-24 | $10.61 | $10.77 | $10.57 | $10.68 | $10.68 | 29,142,070 |
| 2025-03-21 | $10.46 | $10.65 | $10.44 | $10.62 | $10.62 | 21,088,630 |
| 2025-03-20 | $10.47 | $10.52 | $10.41 | $10.46 | $10.46 | 7,698,910 |
| 2025-03-19 | $10.58 | $10.59 | $10.45 | $10.47 | $10.47 | 10,370,230 |
| 2025-03-18 | $10.60 | $10.61 | $10.50 | $10.58 | $10.58 | 9,465,890 |
| 2025-03-17 | $10.67 | $10.68 | $10.55 | $10.58 | $10.58 | 16,014,640 |
| 2025-03-14 | $10.57 | $10.67 | $10.53 | $10.65 | $10.65 | 15,509,290 |
| 2025-03-13 | $10.63 | $10.63 | $10.50 | $10.56 | $10.56 | 13,255,210 |
| 2025-03-12 | $10.50 | $10.68 | $10.49 | $10.65 | $10.65 | 16,602,360 |
| 2025-03-11 | $10.38 | $10.50 | $10.35 | $10.50 | $10.50 | 9,370,800 |
| 2025-03-10 | $10.61 | $10.63 | $10.40 | $10.46 | $10.46 | 13,848,620 |
| 2025-03-07 | $10.63 | $10.70 | $10.54 | $10.61 | $10.61 | 17,281,090 |
| 2025-03-06 | $10.48 | $10.65 | $10.39 | $10.63 | $10.63 | 17,969,880 |
| 2025-03-05 | $10.50 | $10.54 | $10.33 | $10.44 | $10.44 | 13,978,960 |
| 2025-03-04 | $10.44 | $10.62 | $10.42 | $10.52 | $10.52 | 15,397,290 |
| 2025-03-03 | $10.49 | $10.58 | $10.43 | $10.48 | $10.48 | 12,456,600 |
| 2025-02-28 | $10.53 | $10.63 | $10.43 | $10.48 | $10.48 | 12,988,510 |
| 2025-02-27 | $10.61 | $10.65 | $10.47 | $10.59 | $10.59 | 12,894,180 |
| 2025-02-26 | $10.64 | $10.66 | $10.59 | $10.62 | $10.62 | 10,278,640 |
| 2025-02-25 | $10.80 | $10.82 | $10.56 | $10.60 | $10.60 | 17,190,660 |
| 2025-02-24 | $10.95 | $11.01 | $10.78 | $10.86 | $10.86 | 16,461,810 |
| 2025-02-20 | $11.01 | $11.09 | $10.87 | $10.92 | $10.92 | 15,772,680 |
| 2025-02-19 | $11.06 | $11.15 | $10.98 | $11.04 | $11.04 | 15,039,000 |
| 2025-02-18 | $11.24 | $11.33 | $11.05 | $11.10 | $11.10 | 14,719,840 |
| 2025-02-17 | $11.60 | $11.60 | $11.27 | $11.29 | $11.29 | 19,566,200 |
| 2025-02-14 | $11.35 | $11.57 | $11.17 | $11.55 | $11.55 | 21,498,200 |
| 2025-02-13 | $11.42 | $11.45 | $11.21 | $11.33 | $11.33 | 13,118,530 |
| 2025-02-12 | $11.34 | $11.47 | $11.26 | $11.36 | $11.36 | 14,003,860 |
| 2025-02-11 | $11.13 | $11.43 | $11.09 | $11.37 | $11.37 | 20,252,900 |
| 2025-02-10 | $11.13 | $11.28 | $11.12 | $11.17 | $11.17 | 16,710,850 |
| 2025-02-07 | $11.12 | $11.21 | $11.00 | $11.13 | $11.13 | 24,698,150 |
| 2025-02-06 | $11.16 | $11.30 | $11.05 | $11.15 | $11.15 | 20,260,090 |
| 2025-02-05 | $11.35 | $11.35 | $11.06 | $11.23 | $11.23 | 19,635,800 |
| 2025-01-27 | $11.32 | $11.33 | $11.08 | $11.26 | $11.26 | 24,735,210 |
| 2025-01-24 | $10.67 | $11.37 | $10.61 | $11.26 | $11.26 | 35,380,100 |
| 2025-01-23 | $10.51 | $10.80 | $10.43 | $10.73 | $10.73 | 21,325,350 |
| 2025-01-22 | $10.42 | $10.50 | $10.28 | $10.45 | $10.45 | 13,324,790 |
| 2025-01-21 | $10.68 | $10.69 | $10.39 | $10.47 | $10.47 | 14,393,880 |
| 2025-01-20 | $10.70 | $10.73 | $10.53 | $10.62 | $10.62 | 11,273,700 |
| 2025-01-17 | $10.41 | $10.72 | $10.32 | $10.65 | $10.65 | 18,962,580 |
| 2025-01-16 | $10.57 | $10.68 | $10.36 | $10.48 | $10.48 | 23,521,390 |
| 2025-01-15 | $10.50 | $10.73 | $10.47 | $10.54 | $10.54 | 16,843,700 |
| 2025-01-14 | $10.29 | $10.57 | $10.16 | $10.55 | $10.55 | 26,592,460 |
| 2025-01-13 | $10.43 | $10.60 | $10.18 | $10.25 | $10.25 | 18,917,500 |
| 2025-01-09 | $11.38 | $11.38 | $10.89 | $10.90 | $10.90 | 28,062,100 |
| 2025-01-08 | $11.06 | $11.55 | $10.96 | $11.38 | $11.38 | 23,360,670 |
| 2025-01-07 | $11.18 | $11.21 | $10.97 | $11.11 | $11.11 | 17,653,690 |
| 2025-01-06 | $11.45 | $11.60 | $11.06 | $11.21 | $11.21 | 32,676,740 |
| 2025-01-03 | $11.41 | $11.71 | $11.32 | $11.51 | $11.51 | 40,099,260 |
| 2025-01-02 | $11.47 | $11.99 | $11.32 | $11.42 | $11.42 | 44,926,680 |
| 2024-12-31 | $11.46 | $11.71 | $11.42 | $11.54 | $11.54 | 37,483,520 |
| 2024-12-30 | $11.21 | $11.70 | $11.14 | $11.46 | $11.46 | 32,767,380 |
| 2024-12-27 | $11.32 | $11.39 | $11.09 | $11.21 | $11.21 | 15,976,690 |
| 2024-12-26 | $11.34 | $11.47 | $11.29 | $11.32 | $11.32 | 15,108,230 |
| 2024-12-25 | $11.30 | $11.45 | $11.20 | $11.38 | $11.38 | 16,378,830 |
| 2024-12-24 | $11.01 | $11.29 | $10.97 | $11.29 | $11.29 | 17,516,570 |
| 2024-12-23 | $11.19 | $11.28 | $10.99 | $11.02 | $11.02 | 21,917,340 |
| 2024-12-20 | $11.22 | $11.29 | $11.10 | $11.20 | $11.20 | 17,447,390 |
| 2024-12-19 | $11.18 | $11.32 | $11.06 | $11.28 | $11.28 | 20,200,820 |
| 2024-12-18 | $11.12 | $11.56 | $11.12 | $11.32 | $11.32 | 37,006,280 |
| 2024-12-17 | $11.12 | $11.29 | $11.00 | $11.14 | $11.14 | 31,588,100 |
| 2024-12-16 | $11.02 | $11.28 | $10.82 | $11.17 | $11.17 | 32,748,950 |
| 2024-12-13 | $11.07 | $11.30 | $11.02 | $11.09 | $11.09 | 38,883,000 |
| 2024-12-12 | $11.40 | $11.40 | $11.01 | $11.12 | $11.12 | 31,782,650 |
| 2024-12-11 | $11.14 | $11.67 | $11.01 | $11.33 | $11.33 | 43,669,360 |
| 2024-12-10 | $11.52 | $11.60 | $11.10 | $11.12 | $11.12 | 33,846,260 |
| 2024-12-09 | $11.29 | $11.42 | $11.05 | $11.29 | $11.29 | 33,853,820 |
| 2024-12-06 | $10.63 | $11.40 | $10.56 | $11.31 | $11.31 | 66,511,540 |
| 2024-12-05 | $10.46 | $10.64 | $10.46 | $10.60 | $10.60 | 16,723,350 |
| 2024-12-04 | $10.49 | $10.57 | $10.40 | $10.49 | $10.49 | 14,743,110 |
| 2024-12-03 | $10.43 | $10.57 | $10.34 | $10.53 | $10.53 | 18,269,840 |
| 2024-12-02 | $10.52 | $10.56 | $10.41 | $10.47 | $10.47 | 18,108,300 |
| 2024-11-29 | $10.38 | $10.54 | $10.37 | $10.47 | $10.47 | 12,367,270 |
| 2024-11-28 | $10.46 | $10.60 | $10.37 | $10.37 | $10.37 | 13,759,450 |
| 2024-11-27 | $10.23 | $10.44 | $10.12 | $10.43 | $10.43 | 12,949,730 |
| 2024-11-26 | $10.30 | $10.46 | $10.26 | $10.27 | $10.27 | 10,539,560 |
| 2024-11-25 | $10.20 | $10.33 | $10.13 | $10.32 | $10.32 | 14,194,250 |
| 2024-11-22 | $10.37 | $10.48 | $10.19 | $10.20 | $10.20 | 15,562,600 |
| 2024-11-21 | $10.48 | $10.51 | $10.33 | $10.38 | $10.38 | 12,067,220 |
| 2024-11-20 | $10.40 | $10.56 | $10.32 | $10.51 | $10.51 | 15,870,180 |
| 2024-11-19 | $10.50 | $10.52 | $10.27 | $10.42 | $10.42 | 16,991,910 |
| 2024-11-18 | $10.73 | $10.77 | $10.35 | $10.53 | $10.53 | 21,850,890 |
| 2024-11-15 | $10.57 | $10.81 | $10.54 | $10.66 | $10.66 | 20,926,930 |
| 2024-11-14 | $10.80 | $10.96 | $10.54 | $10.58 | $10.58 | 23,774,540 |
| 2024-11-13 | $10.92 | $11.02 | $10.72 | $10.90 | $10.90 | 32,179,840 |
| 2024-11-12 | $10.84 | $11.12 | $10.80 | $10.96 | $10.96 | 66,999,520 |
| 2024-11-11 | $10.40 | $10.63 | $10.35 | $10.63 | $10.63 | 26,412,090 |
| 2024-11-08 | $10.46 | $10.55 | $10.34 | $10.40 | $10.40 | 24,716,730 |
| 2024-11-07 | $10.25 | $10.41 | $10.21 | $10.41 | $10.41 | 20,131,700 |
| 2024-11-06 | $10.20 | $10.32 | $10.16 | $10.30 | $10.30 | 23,511,010 |
| 2024-11-05 | $10.18 | $10.25 | $10.08 | $10.24 | $10.24 | 23,473,900 |
| 2024-11-04 | $10.19 | $10.21 | $10.06 | $10.20 | $10.20 | 16,076,720 |
| 2024-11-01 | $10.12 | $10.24 | $9.99 | $10.15 | $10.15 | 23,185,730 |
| 2024-10-31 | $10.29 | $10.32 | $10.01 | $10.08 | $10.08 | 33,443,400 |
| 2024-10-30 | $10.55 | $10.56 | $10.35 | $10.41 | $10.41 | 22,614,900 |
| 2024-10-29 | $11.10 | $11.15 | $10.53 | $10.59 | $10.59 | 44,229,170 |
| 2024-10-28 | $10.84 | $11.03 | $10.83 | $10.99 | $10.99 | 29,736,240 |
| 2024-10-25 | $10.83 | $10.92 | $10.80 | $10.87 | $10.87 | 15,712,410 |
| 2024-10-24 | $10.80 | $10.93 | $10.67 | $10.89 | $10.89 | 20,891,200 |
| 2024-10-23 | $10.99 | $11.01 | $10.73 | $10.86 | $10.86 | 28,980,040 |
| 2024-10-22 | $10.87 | $11.29 | $10.85 | $11.01 | $11.01 | 38,557,380 |
| 2024-10-21 | $11.02 | $11.19 | $10.86 | $10.91 | $10.91 | 34,925,690 |
| 2024-10-18 | $10.90 | $11.17 | $10.80 | $11.01 | $11.01 | 30,612,980 |
| 2024-10-17 | $11.20 | $11.44 | $10.91 | $10.93 | $10.93 | 24,508,390 |
| 2024-10-16 | $10.90 | $11.27 | $10.81 | $11.11 | $11.11 | 17,800,670 |
| 2024-10-15 | $11.19 | $11.30 | $10.98 | $10.98 | $10.98 | 19,449,760 |
| 2024-10-14 | $11.18 | $11.44 | $10.93 | $11.26 | $11.26 | 22,693,580 |
| 2024-10-11 | $11.62 | $11.69 | $11.03 | $11.11 | $11.11 | 31,358,300 |
| 2024-10-10 | $10.97 | $11.95 | $10.96 | $11.55 | $11.55 | 52,918,800 |
| 2024-10-09 | $11.72 | $11.75 | $10.85 | $10.88 | $10.88 | 41,867,550 |
| 2024-10-08 | $13.16 | $13.21 | $11.55 | $11.91 | $11.91 | 68,495,910 |
| 2024-09-30 | $11.50 | $12.20 | $11.14 | $12.01 | $12.01 | 56,406,200 |
| 2024-09-27 | $11.03 | $11.26 | $10.86 | $11.26 | $11.26 | 20,026,450 |
| 2024-09-26 | $10.94 | $11.02 | $10.52 | $10.98 | $10.98 | 25,572,240 |
| 2024-09-25 | $10.79 | $11.37 | $10.78 | $10.93 | $10.93 | 22,391,400 |
| 2024-09-24 | $10.65 | $10.90 | $10.33 | $10.78 | $10.78 | 23,437,800 |
| 2024-09-23 | $10.83 | $10.94 | $10.55 | $10.65 | $10.65 | 13,445,900 |
| 2024-09-20 | $11.05 | $11.12 | $10.80 | $10.84 | $10.84 | 11,487,680 |
| 2024-09-19 | $11.43 | $11.45 | $10.99 | $11.07 | $11.07 | 18,118,790 |
| 2024-09-18 | $11.50 | $11.65 | $11.37 | $11.44 | $11.44 | 9,998,680 |
| 2024-09-13 | $11.52 | $11.64 | $11.41 | $11.55 | $11.55 | 9,555,460 |
| 2024-09-12 | $11.52 | $11.61 | $11.35 | $11.53 | $11.53 | 13,914,550 |
| 2024-09-11 | $11.62 | $11.70 | $11.38 | $11.52 | $11.52 | 14,291,000 |
| 2024-09-10 | $11.48 | $11.63 | $11.31 | $11.60 | $11.60 | 15,037,590 |
| 2024-09-09 | $11.54 | $11.65 | $11.34 | $11.44 | $11.44 | 13,568,090 |
| 2024-09-06 | $11.34 | $11.64 | $11.21 | $11.55 | $11.55 | 12,716,100 |
| 2024-09-05 | $11.13 | $11.45 | $11.08 | $11.37 | $11.37 | 12,921,890 |
| 2024-09-04 | $10.75 | $11.30 | $10.69 | $11.22 | $11.22 | 16,557,700 |
| 2024-09-03 | $10.65 | $10.92 | $10.58 | $10.85 | $10.85 | 12,179,600 |
| 2024-09-02 | $10.50 | $10.76 | $10.41 | $10.63 | $10.63 | 15,151,440 |
| 2024-08-30 | $10.90 | $10.94 | $10.30 | $10.63 | $10.63 | 19,572,460 |
| 2024-08-29 | $10.79 | $10.91 | $10.62 | $10.65 | $10.65 | 9,763,620 |
| 2024-08-28 | $10.79 | $10.98 | $10.72 | $10.92 | $10.92 | 8,825,530 |
| 2024-08-27 | $10.90 | $10.99 | $10.79 | $10.89 | $10.89 | 8,523,200 |
| 2024-08-26 | $10.88 | $11.03 | $10.55 | $10.96 | $10.96 | 12,898,940 |
| 2024-08-23 | $10.80 | $10.92 | $10.60 | $10.88 | $10.88 | 9,787,380 |
| 2024-08-22 | $10.85 | $11.02 | $10.73 | $10.89 | $10.89 | 13,226,340 |
| 2024-08-21 | $10.90 | $10.98 | $10.75 | $10.89 | $10.89 | 11,597,930 |
| 2024-08-20 | $10.85 | $10.99 | $10.71 | $10.95 | $10.95 | 15,158,220 |
| 2024-08-19 | $10.63 | $10.90 | $10.59 | $10.86 | $10.86 | 11,530,860 |
| 2024-08-16 | $10.57 | $10.71 | $10.42 | $10.63 | $10.63 | 12,703,960 |
| 2024-08-15 | $10.57 | $10.72 | $10.46 | $10.58 | $10.58 | 13,678,600 |
| 2024-08-14 | $10.17 | $10.74 | $10.17 | $10.65 | $10.65 | 23,546,410 |
| 2024-08-13 | $10.24 | $10.33 | $10.06 | $10.15 | $10.15 | 10,073,100 |
| 2024-08-12 | $9.71 | $10.40 | $9.67 | $10.24 | $10.24 | 29,142,010 |
| 2024-08-09 | $10.05 | $10.06 | $9.61 | $9.73 | $9.73 | 20,527,900 |
| 2024-08-08 | $10.06 | $10.18 | $9.93 | $10.05 | $10.05 | 16,386,120 |
| 2024-08-07 | $10.17 | $10.38 | $9.99 | $10.11 | $10.11 | 22,639,370 |
| 2024-08-06 | $10.30 | $10.36 | $10.04 | $10.21 | $10.21 | 10,059,570 |
| 2024-08-05 | $10.14 | $10.47 | $10.12 | $10.25 | $10.25 | 12,206,110 |
| 2024-08-02 | $10.12 | $10.30 | $9.93 | $10.20 | $10.20 | 10,165,160 |
| 2024-08-01 | $10.27 | $10.47 | $10.11 | $10.16 | $10.16 | 13,750,120 |
| 2024-07-31 | $10.21 | $10.44 | $10.17 | $10.33 | $10.33 | 17,082,700 |
| 2024-07-30 | $10.22 | $10.34 | $10.08 | $10.22 | $10.22 | 8,379,560 |
| 2024-07-29 | $10.32 | $10.41 | $10.18 | $10.22 | $10.22 | 7,336,340 |
| 2024-07-26 | $10.48 | $10.54 | $10.28 | $10.33 | $10.33 | 9,467,920 |
| 2024-07-25 | $10.23 | $10.67 | $10.15 | $10.54 | $10.54 | 13,061,270 |
| 2024-07-24 | $10.11 | $10.40 | $10.09 | $10.27 | $10.27 | 9,360,020 |
| 2024-07-23 | $10.25 | $10.32 | $10.03 | $10.12 | $10.12 | 13,192,960 |
| 2024-07-22 | $10.16 | $10.30 | $10.09 | $10.26 | $10.26 | 8,778,300 |
| 2024-07-19 | $10.33 | $10.48 | $10.14 | $10.20 | $10.20 | 7,576,400 |
| 2024-07-18 | $10.24 | $10.34 | $10.08 | $10.33 | $10.33 | 6,957,700 |
| 2024-07-17 | $10.39 | $10.61 | $10.28 | $10.28 | $10.28 | 7,269,640 |
| 2024-07-16 | $10.45 | $10.56 | $10.33 | $10.48 | $10.48 | 7,199,990 |
| 2024-07-15 | $10.25 | $10.79 | $10.07 | $10.50 | $10.50 | 18,641,740 |
| 2024-07-12 | $10.24 | $10.36 | $10.01 | $10.20 | $10.20 | 17,183,820 |
| 2024-07-11 | $10.96 | $11.03 | $10.48 | $10.75 | $10.75 | 19,019,130 |
| 2024-07-10 | $11.48 | $11.50 | $10.88 | $10.91 | $10.91 | 24,203,040 |
| 2024-07-09 | $11.44 | $11.60 | $11.31 | $11.55 | $11.55 | 12,960,280 |
| 2024-07-08 | $11.72 | $11.83 | $11.34 | $11.43 | $11.43 | 15,866,950 |
| 2024-07-05 | $11.21 | $11.81 | $11.20 | $11.73 | $11.73 | 18,418,560 |
| 2024-07-04 | $11.21 | $11.48 | $11.20 | $11.20 | $11.20 | 10,589,100 |
| 2024-07-03 | $11.22 | $11.42 | $11.12 | $11.22 | $11.22 | 9,024,880 |
| 2024-07-02 | $11.45 | $11.52 | $11.13 | $11.24 | $11.24 | 11,479,000 |
| 2024-07-01 | $10.87 | $11.49 | $10.80 | $11.45 | $11.45 | 16,248,350 |
| 2024-06-28 | $10.98 | $11.22 | $10.93 | $10.96 | $10.96 | 12,415,500 |
| 2024-06-27 | $11.10 | $11.17 | $10.88 | $11.05 | $11.05 | 12,646,900 |
| 2024-06-26 | $11.09 | $11.28 | $10.80 | $11.15 | $11.15 | 11,751,700 |
| 2024-06-25 | $11.21 | $11.35 | $10.99 | $11.10 | $11.10 | 9,481,000 |
| 2024-06-24 | $11.28 | $11.37 | $11.09 | $11.22 | $11.22 | 10,365,500 |
| 2024-06-21 | $11.18 | $11.45 | $11.18 | $11.33 | $11.33 | 11,410,100 |
| 2024-06-20 | $11.09 | $11.34 | $11.04 | $11.28 | $11.28 | 12,763,410 |
| 2024-06-19 | $11.22 | $11.25 | $11.08 | $11.09 | $11.09 | 8,022,720 |
| 2024-06-18 | $11.40 | $11.46 | $11.14 | $11.20 | $11.20 | 12,394,750 |
| 2024-06-17 | $11.59 | $11.73 | $11.25 | $11.40 | $11.40 | 14,675,350 |
| 2024-06-14 | $11.54 | $11.70 | $11.36 | $11.48 | $11.48 | 16,104,900 |
| 2024-06-13 | $11.33 | $11.63 | $11.14 | $11.54 | $11.54 | 18,560,300 |
| 2024-06-12 | $10.81 | $11.46 | $10.75 | $11.40 | $11.40 | 18,686,300 |
| 2024-06-11 | $11.20 | $11.23 | $10.81 | $10.82 | $10.82 | 14,454,950 |
| 2024-06-07 | $11.18 | $11.33 | $11.01 | $11.27 | $11.27 | 11,987,900 |
| 2024-06-06 | $11.04 | $11.23 | $10.95 | $11.13 | $11.13 | 9,879,300 |
| 2024-06-05 | $11.23 | $11.40 | $10.99 | $11.06 | $11.06 | 12,058,450 |
| 2024-06-04 | $10.91 | $11.34 | $10.84 | $11.27 | $11.27 | 13,868,320 |
| 2024-06-03 | $10.79 | $11.06 | $10.67 | $10.94 | $10.94 | 10,613,160 |
| 2024-05-31 | $10.78 | $10.94 | $10.73 | $10.73 | $10.73 | 10,338,810 |
| 2024-05-30 | $10.98 | $11.07 | $10.76 | $10.80 | $10.80 | 8,634,600 |
| 2024-05-29 | $10.99 | $11.20 | $10.95 | $11.00 | $11.00 | 8,583,320 |
| 2024-05-28 | $11.26 | $11.33 | $11.08 | $11.12 | $11.12 | 12,180,150 |
| 2024-05-27 | $10.97 | $11.40 | $10.88 | $11.36 | $11.36 | 15,729,030 |
| 2024-05-24 | $10.95 | $11.18 | $10.92 | $10.97 | $10.97 | 7,970,000 |
| 2024-05-23 | $11.23 | $11.34 | $10.97 | $11.05 | $11.05 | 10,995,570 |
| 2024-05-22 | $11.37 | $11.47 | $11.23 | $11.28 | $11.28 | 8,747,230 |
| 2024-05-21 | $11.28 | $11.68 | $11.14 | $11.40 | $11.40 | 16,951,350 |
| 2024-05-20 | $10.82 | $11.38 | $10.63 | $11.30 | $11.30 | 25,810,880 |
| 2024-05-17 | $10.92 | $11.11 | $10.68 | $10.82 | $10.82 | 13,423,390 |
| 2024-05-16 | $10.84 | $11.10 | $10.84 | $10.96 | $10.96 | 18,135,890 |
| 2024-05-15 | $10.72 | $11.08 | $10.49 | $10.84 | $10.84 | 24,338,080 |
| 2024-05-14 | $10.39 | $10.82 | $10.31 | $10.76 | $10.76 | 23,961,610 |
| 2024-05-13 | $10.41 | $10.43 | $10.21 | $10.39 | $10.39 | 19,093,890 |
| 2024-05-10 | $10.56 | $10.62 | $10.32 | $10.47 | $10.47 | 15,699,800 |
| 2024-05-09 | $10.40 | $10.58 | $10.33 | $10.55 | $10.55 | 13,672,480 |
| 2024-05-08 | $10.47 | $10.50 | $10.21 | $10.44 | $10.44 | 16,906,470 |
| 2024-05-07 | $10.28 | $10.53 | $10.24 | $10.47 | $10.47 | 21,061,800 |
| 2024-05-06 | $10.25 | $10.50 | $10.23 | $10.30 | $10.30 | 29,497,920 |
| 2024-04-30 | $10.11 | $10.29 | $9.82 | $10.20 | $10.20 | 32,331,040 |
| 2024-04-29 | $10.08 | $10.29 | $10.06 | $10.18 | $10.18 | 28,095,310 |
| 2024-04-26 | $10.09 | $10.23 | $10.03 | $10.13 | $10.13 | 24,301,920 |
| 2024-04-25 | $10.16 | $10.29 | $10.06 | $10.14 | $10.14 | 15,413,790 |
| 2024-04-24 | $10.42 | $10.49 | $9.95 | $10.30 | $10.30 | 25,645,190 |
| 2024-04-23 | $10.87 | $11.04 | $10.45 | $10.50 | $10.50 | 22,719,110 |
| 2024-04-22 | $11.15 | $11.27 | $10.77 | $10.80 | $10.80 | 23,051,890 |
| 2024-04-19 | $11.09 | $11.44 | $11.06 | $11.22 | $11.22 | 16,238,870 |
| 2024-04-18 | $11.27 | $11.42 | $11.16 | $11.26 | $11.26 | 18,428,650 |
| 2024-04-17 | $11.15 | $11.34 | $11.11 | $11.31 | $11.31 | 23,222,510 |
| 2024-04-16 | $11.18 | $11.54 | $10.99 | $11.11 | $11.11 | 23,997,890 |
| 2024-04-15 | $10.88 | $11.37 | $10.88 | $11.21 | $11.21 | 23,658,680 |
| 2024-04-12 | $10.90 | $11.15 | $10.85 | $10.94 | $10.94 | 16,327,440 |
| 2024-04-11 | $10.62 | $11.04 | $10.60 | $10.98 | $10.98 | 20,957,970 |
| 2024-04-10 | $10.79 | $10.89 | $10.56 | $10.68 | $10.68 | 13,078,330 |
| 2024-04-09 | $10.97 | $11.06 | $10.76 | $10.84 | $10.84 | 12,041,490 |
| 2024-04-08 | $11.02 | $11.11 | $10.87 | $11.03 | $11.03 | 12,773,970 |
| 2024-04-03 | $10.95 | $11.04 | $10.73 | $11.03 | $11.03 | 12,729,740 |
| 2024-04-02 | $11.19 | $11.24 | $10.88 | $11.00 | $11.00 | 15,494,420 |
| 2024-04-01 | $11.03 | $11.27 | $10.96 | $11.26 | $11.26 | 13,529,790 |
| 2024-03-29 | $11.05 | $11.05 | $10.84 | $10.97 | $10.97 | 13,179,790 |
| 2024-03-28 | $10.85 | $11.19 | $10.79 | $11.06 | $11.06 | 13,971,450 |
| 2024-03-27 | $10.98 | $11.15 | $10.69 | $10.85 | $10.85 | 20,945,590 |
| 2024-03-26 | $11.04 | $11.21 | $10.95 | $11.02 | $11.02 | 15,479,660 |
| 2024-03-25 | $11.34 | $11.47 | $11.04 | $11.06 | $11.06 | 29,762,190 |
| 2024-03-22 | $11.15 | $11.39 | $11.09 | $11.27 | $11.27 | 26,716,300 |
| 2024-03-21 | $11.29 | $11.50 | $11.20 | $11.22 | $11.22 | 21,307,800 |
| 2024-03-20 | $11.05 | $11.32 | $11.05 | $11.24 | $11.24 | 20,501,120 |
| 2024-03-19 | $11.26 | $11.42 | $11.11 | $11.13 | $11.13 | 18,507,120 |
| 2024-03-18 | $11.20 | $11.35 | $11.04 | $11.26 | $11.26 | 19,341,140 |
| 2024-03-15 | $11.19 | $11.32 | $11.01 | $11.20 | $11.20 | 14,949,650 |
| 2024-03-14 | $11.51 | $11.52 | $11.13 | $11.25 | $11.25 | 20,479,750 |
| 2024-03-13 | $11.72 | $11.80 | $11.32 | $11.59 | $11.59 | 26,967,520 |
| 2024-03-12 | $11.72 | $12.22 | $11.59 | $11.70 | $11.70 | 33,062,080 |
| 2024-03-11 | $11.68 | $11.95 | $11.42 | $11.83 | $11.83 | 43,077,130 |
| 2024-03-08 | $10.93 | $11.73 | $10.93 | $11.68 | $11.68 | 40,190,890 |
| 2024-03-07 | $11.19 | $11.30 | $10.86 | $11.00 | $11.00 | 46,557,890 |
| 2024-03-06 | $10.41 | $10.81 | $10.36 | $10.69 | $10.69 | 35,078,420 |
| 2024-03-05 | $10.11 | $10.50 | $10.03 | $10.41 | $10.41 | 32,693,930 |
| 2024-03-04 | $10.22 | $10.32 | $9.97 | $10.13 | $10.13 | 40,146,390 |
| 2024-03-01 | $10.36 | $10.47 | $10.19 | $10.25 | $10.25 | 28,279,900 |
| 2024-02-29 | $10.04 | $10.48 | $10.00 | $10.41 | $10.41 | 25,141,020 |
| 2024-02-28 | $10.23 | $10.40 | $10.09 | $10.14 | $10.14 | 27,249,870 |
| 2024-02-27 | $9.96 | $10.29 | $9.94 | $10.27 | $10.27 | 23,398,110 |
| 2024-02-26 | $10.07 | $10.13 | $9.92 | $9.99 | $9.99 | 23,663,160 |
| 2024-02-23 | $10.25 | $10.35 | $9.88 | $10.13 | $10.13 | 36,113,240 |
| 2024-02-22 | $10.17 | $10.45 | $10.12 | $10.25 | $10.25 | 20,549,030 |
| 2024-02-21 | $10.22 | $10.45 | $10.10 | $10.23 | $10.23 | 23,553,990 |
| 2024-02-20 | $10.20 | $10.56 | $10.10 | $10.35 | $10.35 | 28,855,620 |
| 2024-02-19 | $10.45 | $10.54 | $10.13 | $10.32 | $10.32 | 33,190,750 |
| 2024-02-08 | $10.75 | $11.15 | $10.00 | $10.30 | $10.30 | 36,191,100 |
| 2024-02-07 | $10.29 | $10.80 | $10.16 | $10.78 | $10.78 | 30,186,400 |
| 2024-02-06 | $9.76 | $10.47 | $9.49 | $10.39 | $10.39 | 30,105,160 |
| 2024-02-05 | $9.57 | $10.30 | $9.41 | $9.97 | $9.97 | 39,614,060 |
| 2024-02-02 | $9.45 | $9.99 | $9.38 | $9.63 | $9.63 | 28,684,640 |
| 2024-02-01 | $9.59 | $9.63 | $9.28 | $9.54 | $9.54 | 22,911,570 |
| 2024-01-31 | $9.22 | $10.07 | $9.20 | $9.70 | $9.70 | 39,685,640 |
| 2024-01-30 | $9.46 | $9.52 | $9.25 | $9.30 | $9.30 | 15,674,240 |
| 2024-01-29 | $9.50 | $9.67 | $9.32 | $9.50 | $9.50 | 23,769,020 |
| 2024-01-26 | $9.39 | $9.58 | $9.25 | $9.49 | $9.49 | 20,329,670 |
| 2024-01-25 | $8.98 | $9.53 | $8.88 | $9.42 | $9.42 | 29,130,420 |
| 2024-01-24 | $8.78 | $9.04 | $8.65 | $8.98 | $8.98 | 19,900,090 |
| 2024-01-23 | $8.50 | $8.81 | $8.48 | $8.75 | $8.75 | 16,258,580 |
| 2024-01-22 | $8.94 | $9.10 | $8.44 | $8.50 | $8.50 | 19,288,110 |
| 2024-01-19 | $8.91 | $9.18 | $8.91 | $9.00 | $9.00 | 15,627,840 |
| 2024-01-18 | $8.83 | $8.96 | $8.67 | $8.93 | $8.93 | 13,224,930 |
| 2024-01-17 | $9.12 | $9.14 | $8.88 | $8.89 | $8.89 | 12,183,970 |
| 2024-01-16 | $9.07 | $9.15 | $8.91 | $9.13 | $9.13 | 15,067,240 |
| 2024-01-15 | $8.95 | $9.21 | $8.90 | $9.04 | $9.04 | 12,216,460 |
| 2024-01-12 | $9.10 | $9.18 | $8.92 | $8.95 | $8.95 | 17,137,020 |
| 2024-01-11 | $8.86 | $9.23 | $8.86 | $9.13 | $9.13 | 16,231,490 |
| 2024-01-10 | $9.03 | $9.06 | $8.87 | $8.92 | $8.92 | 10,813,530 |
| 2024-01-09 | $9.12 | $9.21 | $9.00 | $9.06 | $9.06 | 12,370,790 |
| 2024-01-08 | $9.18 | $9.23 | $9.06 | $9.11 | $9.11 | 14,279,770 |
| 2024-01-05 | $9.34 | $9.44 | $9.14 | $9.20 | $9.20 | 21,752,430 |
| 2024-01-04 | $9.25 | $9.41 | $9.01 | $9.37 | $9.37 | 27,605,770 |
| 2024-01-03 | $8.96 | $9.32 | $8.90 | $9.17 | $9.17 | 28,214,770 |
| 2024-01-02 | $8.89 | $9.14 | $8.86 | $8.99 | $8.99 | 28,668,190 |
| 2024-01-01 | $8.81 | $8.81 | $8.81 | $8.81 | $8.81 | 0 |
| 2023-12-29 | $8.45 | $8.97 | $8.42 | $8.81 | $8.81 | 38,650,060 |
| 2023-12-28 | $8.40 | $8.52 | $8.29 | $8.47 | $8.47 | 24,679,080 |
| 2023-12-27 | $8.53 | $8.58 | $8.36 | $8.44 | $8.44 | 25,351,600 |
| 2023-12-26 | $8.65 | $8.77 | $8.45 | $8.54 | $8.54 | 19,544,800 |
| 2023-12-25 | $8.65 | $8.75 | $8.48 | $8.71 | $8.71 | 32,429,810 |
| 2023-12-22 | $9.71 | $9.71 | $8.76 | $8.76 | $8.76 | 65,204,950 |
| 2023-12-21 | $9.93 | $10.05 | $9.67 | $9.73 | $9.73 | 31,956,350 |
| 2023-12-20 | $10.30 | $10.31 | $9.95 | $9.97 | $9.97 | 24,953,530 |
| 2023-12-19 | $10.28 | $10.40 | $10.12 | $10.28 | $10.28 | 18,932,410 |
| 2023-12-18 | $10.47 | $10.56 | $10.20 | $10.27 | $10.27 | 23,237,310 |
| 2023-12-15 | $10.64 | $10.75 | $10.34 | $10.50 | $10.50 | 45,574,230 |
| 2023-12-14 | $10.31 | $10.84 | $10.26 | $10.63 | $10.63 | 52,359,830 |
| 2023-12-13 | $10.39 | $10.56 | $10.26 | $10.28 | $10.28 | 23,269,090 |
| 2023-12-12 | $10.39 | $10.48 | $10.30 | $10.45 | $10.45 | 30,182,140 |
| 2023-12-11 | $9.95 | $10.43 | $9.90 | $10.37 | $10.37 | 32,839,090 |
| 2023-12-08 | $10.13 | $10.15 | $9.87 | $10.01 | $10.01 | 30,097,320 |
| 2023-12-07 | $10.12 | $10.30 | $10.03 | $10.19 | $10.19 | 32,257,480 |
| 2023-12-06 | $9.93 | $10.23 | $9.71 | $10.14 | $10.14 | 22,702,630 |
| 2023-12-05 | $10.12 | $10.16 | $9.93 | $9.94 | $9.94 | 18,157,620 |
| 2023-12-04 | $10.05 | $10.29 | $10.03 | $10.16 | $10.16 | 27,348,070 |
| 2023-12-01 | $9.96 | $10.09 | $9.86 | $10.04 | $10.04 | 32,504,630 |
| 2023-11-30 | $9.84 | $10.06 | $9.82 | $10.06 | $10.06 | 14,467,520 |
| 2023-11-29 | $10.01 | $10.05 | $9.83 | $9.86 | $9.86 | 14,727,710 |
| 2023-11-28 | $10.12 | $10.12 | $9.80 | $10.07 | $10.07 | 24,333,020 |
| 2023-11-27 | $10.20 | $10.27 | $10.02 | $10.11 | $10.11 | 20,016,700 |
| 2023-11-24 | $10.45 | $10.63 | $10.20 | $10.29 | $10.29 | 25,033,470 |
| 2023-11-23 | $10.59 | $10.59 | $10.30 | $10.45 | $10.45 | 28,937,870 |
| 2023-11-22 | $10.38 | $10.77 | $10.35 | $10.57 | $10.57 | 44,476,110 |
| 2023-11-21 | $10.37 | $10.59 | $10.27 | $10.45 | $10.45 | 39,176,640 |
| 2023-11-20 | $10.16 | $10.49 | $10.07 | $10.37 | $10.37 | 39,586,700 |
| 2023-11-17 | $10.10 | $10.25 | $10.02 | $10.17 | $10.17 | 25,403,690 |
| 2023-11-16 | $10.00 | $10.46 | $9.88 | $10.18 | $10.18 | 47,363,540 |
| 2023-11-15 | $9.96 | $10.17 | $9.95 | $10.01 | $10.01 | 36,252,660 |
| 2023-11-14 | $10.08 | $10.14 | $9.90 | $9.93 | $9.93 | 39,840,640 |
| 2023-11-13 | $10.09 | $10.33 | $9.87 | $10.14 | $10.14 | 55,193,080 |
| 2023-11-10 | $10.60 | $10.68 | $10.02 | $10.06 | $10.06 | 82,112,170 |
| 2023-11-09 | $11.45 | $12.07 | $10.85 | $10.94 | $10.94 | 134,221,020 |
| 2023-11-08 | $10.42 | $11.28 | $10.40 | $11.28 | $11.28 | 101,024,380 |
| 2023-11-07 | $10.17 | $10.58 | $9.90 | $10.25 | $10.25 | 23,187,870 |
| 2023-11-06 | $9.87 | $10.25 | $9.80 | $10.19 | $10.19 | 18,968,400 |
| 2023-11-03 | $9.81 | $9.96 | $9.70 | $9.80 | $9.80 | 15,317,520 |
| 2023-11-02 | $9.65 | $10.18 | $9.62 | $9.95 | $9.95 | 25,305,600 |
| 2023-11-01 | $9.58 | $9.84 | $9.54 | $9.64 | $9.64 | 15,507,870 |
| 2023-10-31 | $9.58 | $9.73 | $9.44 | $9.61 | $9.61 | 17,161,110 |
| 2023-10-30 | $10.30 | $10.34 | $9.49 | $9.65 | $9.65 | 36,767,220 |
| 2023-10-27 | $10.30 | $10.58 | $10.24 | $10.53 | $10.53 | 10,327,590 |
| 2023-10-26 | $10.31 | $10.40 | $10.10 | $10.34 | $10.34 | 11,860,600 |
| 2023-10-25 | $10.48 | $10.54 | $10.19 | $10.38 | $10.38 | 15,172,060 |
| 2023-10-24 | $10.02 | $10.50 | $9.92 | $10.41 | $10.41 | 19,367,410 |
| 2023-10-23 | $10.09 | $10.10 | $9.86 | $9.95 | $9.95 | 7,977,600 |
| 2023-10-20 | $10.34 | $10.37 | $10.09 | $10.13 | $10.13 | 6,405,410 |
| 2023-10-19 | $10.39 | $10.55 | $10.30 | $10.36 | $10.36 | 9,477,400 |
| 2023-10-18 | $10.26 | $10.51 | $10.05 | $10.45 | $10.45 | 15,889,140 |
| 2023-10-17 | $10.41 | $10.41 | $10.21 | $10.31 | $10.31 | 7,197,700 |
| 2023-10-16 | $10.51 | $10.52 | $10.30 | $10.41 | $10.41 | 10,146,800 |
| 2023-10-13 | $10.53 | $10.78 | $10.43 | $10.50 | $10.50 | 9,059,240 |
| 2023-10-12 | $10.74 | $10.79 | $10.50 | $10.59 | $10.59 | 10,826,110 |
| 2023-10-11 | $10.38 | $10.95 | $10.26 | $10.70 | $10.70 | 19,287,530 |
| 2023-10-10 | $10.46 | $10.49 | $10.26 | $10.28 | $10.28 | 7,123,050 |
| 2023-10-09 | $10.43 | $10.43 | $10.28 | $10.34 | $10.34 | 10,445,670 |
| 2023-09-28 | $10.64 | $10.70 | $10.46 | $10.48 | $10.48 | 9,144,690 |
| 2023-09-27 | $10.52 | $10.71 | $10.50 | $10.67 | $10.67 | 11,542,780 |
| 2023-09-26 | $10.58 | $10.74 | $10.51 | $10.57 | $10.57 | 9,652,430 |
| 2023-09-25 | $10.56 | $10.93 | $10.53 | $10.57 | $10.57 | 12,711,240 |
| 2023-09-22 | $10.14 | $10.75 | $10.12 | $10.65 | $10.65 | 21,250,150 |
| 2023-09-21 | $10.10 | $10.27 | $10.09 | $10.17 | $10.17 | 10,611,510 |
| 2023-09-20 | $10.13 | $10.23 | $10.05 | $10.16 | $10.16 | 8,766,540 |
| 2023-09-19 | $10.13 | $10.27 | $10.00 | $10.10 | $10.10 | 11,360,390 |
| 2023-09-18 | $9.95 | $10.22 | $9.76 | $10.17 | $10.17 | 16,190,100 |
| 2023-09-15 | $9.87 | $10.29 | $9.80 | $10.04 | $10.04 | 24,440,940 |
| 2023-09-14 | $9.73 | $9.86 | $9.69 | $9.84 | $9.84 | 8,065,900 |
| 2023-09-13 | $9.83 | $9.87 | $9.69 | $9.78 | $9.78 | 7,287,100 |
| 2023-09-12 | $9.92 | $9.93 | $9.82 | $9.85 | $9.85 | 5,834,050 |
| 2023-09-11 | $9.73 | $10.00 | $9.72 | $9.93 | $9.93 | 11,918,940 |
| 2023-09-08 | $9.92 | $9.93 | $9.66 | $9.68 | $9.68 | 13,357,180 |
| 2023-09-07 | $9.95 | $10.09 | $9.91 | $9.92 | $9.92 | 11,333,200 |
| 2023-09-06 | $10.15 | $10.15 | $9.96 | $10.00 | $10.00 | 13,853,100 |
| 2023-09-05 | $10.62 | $10.62 | $10.12 | $10.15 | $10.15 | 20,142,610 |
| 2023-09-04 | $10.68 | $10.71 | $10.46 | $10.53 | $10.53 | 19,923,240 |
| 2023-09-01 | $10.86 | $10.93 | $10.58 | $10.65 | $10.65 | 15,446,170 |
| 2023-08-31 | $11.12 | $11.13 | $10.93 | $10.93 | $10.93 | 25,255,050 |
| 2023-08-30 | $11.32 | $11.33 | $11.00 | $11.17 | $11.17 | 21,506,720 |
| 2023-08-29 | $10.80 | $11.29 | $10.80 | $11.10 | $11.10 | 30,492,030 |
| 2023-08-28 | $11.16 | $11.33 | $10.41 | $10.50 | $10.50 | 27,433,640 |
| 2023-08-25 | $11.01 | $11.04 | $10.60 | $10.71 | $10.71 | 17,659,210 |
| 2023-08-24 | $10.94 | $11.37 | $10.93 | $11.09 | $11.09 | 25,435,380 |
| 2023-08-23 | $10.55 | $11.17 | $10.51 | $10.94 | $10.94 | 31,614,940 |
| 2023-08-22 | $10.02 | $10.63 | $10.02 | $10.60 | $10.60 | 23,795,240 |
| 2023-08-21 | $9.95 | $10.17 | $9.92 | $9.97 | $9.97 | 7,156,300 |
| 2023-08-18 | $10.17 | $10.38 | $9.98 | $10.03 | $10.03 | 10,187,900 |
| 2023-08-17 | $10.23 | $10.29 | $10.10 | $10.23 | $10.23 | 7,271,410 |
| 2023-08-16 | $10.37 | $10.44 | $10.18 | $10.27 | $10.27 | 8,643,500 |
| 2023-08-15 | $10.55 | $10.65 | $10.34 | $10.45 | $10.45 | 9,322,700 |
| 2023-08-14 | $10.19 | $10.60 | $10.13 | $10.55 | $10.55 | 12,079,700 |
| 2023-08-11 | $10.41 | $10.57 | $10.26 | $10.28 | $10.28 | 9,003,570 |
| 2023-08-10 | $10.39 | $10.52 | $10.30 | $10.38 | $10.38 | 8,622,500 |
| 2023-08-09 | $10.97 | $10.97 | $10.33 | $10.38 | $10.38 | 15,955,740 |
| 2023-08-08 | $10.59 | $11.14 | $10.55 | $11.00 | $11.00 | 26,762,000 |
| 2023-08-07 | $10.44 | $10.68 | $10.38 | $10.59 | $10.59 | 12,459,200 |
| 2023-08-04 | $10.21 | $10.42 | $10.20 | $10.37 | $10.37 | 12,062,640 |
| 2023-08-03 | $10.23 | $10.35 | $10.17 | $10.24 | $10.24 | 8,739,600 |
| 2023-08-02 | $10.46 | $10.46 | $10.14 | $10.21 | $10.21 | 14,083,110 |
| 2023-08-01 | $10.50 | $10.61 | $10.30 | $10.52 | $10.52 | 16,676,500 |
| 2023-07-31 | $10.27 | $10.50 | $10.12 | $10.48 | $10.48 | 17,938,410 |
| 2023-07-28 | $10.91 | $10.93 | $10.75 | $10.77 | $10.27 | 18,831,750 |
| 2023-07-27 | $11.08 | $11.21 | $10.90 | $10.93 | $10.42 | 8,996,490 |
| 2023-07-26 | $11.26 | $11.26 | $10.95 | $11.03 | $10.52 | 11,136,700 |
| 2023-07-25 | $11.36 | $11.45 | $11.19 | $11.26 | $10.74 | 12,100,710 |
| 2023-07-24 | $11.19 | $11.49 | $11.05 | $11.29 | $10.77 | 12,538,580 |
| 2023-07-21 | $11.10 | $11.22 | $10.94 | $11.14 | $10.62 | 9,266,530 |
| 2023-07-20 | $11.38 | $11.38 | $11.13 | $11.16 | $10.64 | 10,062,770 |
| 2023-07-19 | $11.29 | $11.43 | $11.16 | $11.36 | $10.83 | 10,019,310 |
| 2023-07-18 | $11.43 | $11.49 | $11.13 | $11.19 | $10.67 | 12,838,900 |
| 2023-07-17 | $11.46 | $11.67 | $11.32 | $11.43 | $10.90 | 13,564,680 |
| 2023-07-14 | $11.43 | $11.65 | $11.32 | $11.52 | $10.99 | 11,540,720 |
| 2023-07-13 | $11.20 | $11.48 | $11.11 | $11.43 | $10.90 | 13,594,350 |
| 2023-07-12 | $11.30 | $11.66 | $11.18 | $11.21 | $10.69 | 13,463,380 |
| 2023-07-11 | $11.52 | $11.52 | $11.05 | $11.31 | $10.79 | 11,751,260 |
| 2023-07-10 | $11.18 | $11.56 | $11.16 | $11.52 | $10.99 | 16,093,180 |
| 2023-07-07 | $11.02 | $11.28 | $10.88 | $11.10 | $10.58 | 14,606,400 |
| 2023-07-06 | $11.19 | $11.36 | $11.04 | $11.06 | $10.55 | 12,366,270 |
| 2023-07-05 | $11.17 | $11.35 | $11.15 | $11.19 | $10.67 | 8,550,110 |
| 2023-07-04 | $11.37 | $11.41 | $11.10 | $11.20 | $10.68 | 12,789,190 |
| 2023-07-03 | $11.40 | $11.47 | $11.02 | $11.36 | $10.83 | 19,608,000 |
| 2023-06-30 | $11.84 | $11.92 | $11.38 | $11.40 | $10.87 | 20,953,620 |
| 2023-06-29 | $11.20 | $12.07 | $11.18 | $11.90 | $11.35 | 27,950,590 |
| 2023-06-28 | $11.17 | $11.28 | $10.78 | $11.18 | $10.66 | 25,044,210 |
| 2023-06-27 | $11.35 | $11.49 | $11.20 | $11.21 | $10.69 | 19,799,480 |
| 2023-06-26 | $11.91 | $12.05 | $11.16 | $11.23 | $10.71 | 39,233,870 |
| 2023-06-21 | $12.88 | $12.92 | $12.06 | $12.09 | $11.53 | 38,396,140 |
| 2023-06-20 | $12.99 | $13.15 | $12.72 | $12.88 | $12.28 | 25,517,870 |
| 2023-06-19 | $13.87 | $13.89 | $12.91 | $12.99 | $12.39 | 33,979,750 |
| 2023-06-16 | $13.55 | $13.95 | $13.23 | $13.69 | $13.05 | 22,105,960 |
| 2023-06-15 | $13.28 | $14.05 | $13.28 | $13.74 | $13.10 | 30,380,020 |
| 2023-06-14 | $13.38 | $13.67 | $13.06 | $13.22 | $12.61 | 18,843,280 |
| 2023-06-13 | $13.27 | $13.95 | $13.25 | $13.45 | $12.83 | 17,501,060 |
| 2023-06-12 | $13.28 | $13.63 | $13.20 | $13.34 | $12.72 | 21,382,540 |
| 2023-06-09 | $13.14 | $13.48 | $12.99 | $13.27 | $13.27 | 16,162,280 |
| 2023-06-08 | $13.45 | $13.48 | $12.87 | $13.14 | $13.14 | 14,795,590 |
| 2023-06-07 | $13.14 | $13.66 | $12.91 | $13.54 | $13.54 | 21,195,030 |
| 2023-06-06 | $13.42 | $13.76 | $13.04 | $13.13 | $13.13 | 19,334,790 |
| 2023-06-05 | $13.09 | $13.75 | $12.98 | $13.47 | $13.47 | 27,194,970 |
| 2023-06-02 | $13.77 | $13.85 | $13.00 | $13.11 | $13.11 | 22,394,450 |
| 2023-06-01 | $13.22 | $14.05 | $13.12 | $13.76 | $13.76 | 37,263,550 |
| 2023-05-31 | $13.29 | $13.65 | $13.20 | $13.27 | $13.27 | 21,824,070 |
| 2023-05-30 | $12.70 | $13.50 | $12.52 | $13.31 | $13.31 | 24,125,790 |
| 2023-05-29 | $12.67 | $12.84 | $12.52 | $12.75 | $12.75 | 22,698,820 |
| 2023-05-26 | $12.28 | $12.83 | $12.10 | $12.68 | $12.68 | 17,992,370 |
| 2023-05-25 | $12.41 | $12.72 | $11.95 | $12.19 | $12.19 | 19,230,750 |
| 2023-05-24 | $12.22 | $12.65 | $12.00 | $12.51 | $12.51 | 21,142,300 |
| 2023-05-23 | $12.50 | $12.72 | $12.24 | $12.24 | $12.24 | 14,515,740 |
| 2023-05-22 | $12.47 | $12.64 | $12.23 | $12.48 | $12.48 | 24,417,330 |
| 2023-05-19 | $13.24 | $13.43 | $12.44 | $12.53 | $12.53 | 34,360,940 |
| 2023-05-18 | $12.69 | $13.56 | $12.67 | $13.31 | $13.31 | 28,204,000 |
| 2023-05-17 | $12.84 | $13.03 | $12.56 | $12.70 | $12.70 | 18,280,020 |
| 2023-05-16 | $13.16 | $13.34 | $12.73 | $12.85 | $12.85 | 31,435,200 |
| 2023-05-15 | $13.33 | $13.52 | $12.59 | $13.16 | $13.16 | 48,622,070 |
| 2023-05-12 | $13.65 | $13.86 | $13.10 | $13.30 | $13.30 | 28,052,510 |
| 2023-05-11 | $13.70 | $14.28 | $13.50 | $13.72 | $13.72 | 35,962,210 |
| 2023-05-10 | $13.92 | $14.37 | $13.49 | $13.67 | $13.67 | 39,796,160 |
| 2023-05-09 | $14.81 | $15.09 | $13.90 | $14.10 | $14.10 | 47,936,180 |
| 2023-05-08 | $14.78 | $15.80 | $13.89 | $14.90 | $14.90 | 68,820,730 |
| 2023-05-05 | $15.45 | $15.89 | $14.32 | $15.43 | $15.43 | 105,597,040 |
| 2023-05-04 | $14.14 | $15.10 | $14.02 | $15.10 | $15.10 | 71,078,270 |
| 2023-05-03 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2023-05-02 | $13.73 | $13.73 | $13.73 | $13.73 | $13.73 | 0 |
| 2023-04-28 | $12.39 | $13.90 | $12.39 | $13.73 | $13.73 | 75,611,550 |
| 2023-04-27 | $13.46 | $14.09 | $12.36 | $12.75 | $12.75 | 91,494,820 |
| 2023-04-26 | $12.66 | $14.19 | $12.38 | $13.60 | $13.60 | 85,702,970 |
| 2023-04-25 | $12.27 | $13.10 | $12.25 | $12.90 | $12.90 | 62,026,060 |
| 2023-04-24 | $11.82 | $12.89 | $11.78 | $12.12 | $12.12 | 73,752,270 |
| 2023-04-21 | $11.99 | $12.83 | $11.43 | $11.83 | $11.83 | 59,328,090 |
| 2023-04-20 | $11.25 | $11.96 | $11.25 | $11.90 | $11.90 | 50,608,640 |
| 2023-04-19 | $10.90 | $11.32 | $10.85 | $11.18 | $11.18 | 31,382,370 |
| 2023-04-18 | $10.86 | $11.11 | $10.59 | $10.97 | $10.97 | 30,966,370 |
| 2023-04-17 | $11.28 | $11.29 | $10.82 | $10.90 | $10.90 | 26,469,130 |
| 2023-04-14 | $11.93 | $11.98 | $11.12 | $11.32 | $11.32 | 43,669,010 |
| 2023-04-13 | $12.25 | $12.57 | $11.70 | $11.76 | $11.76 | 42,718,650 |
| 2023-04-12 | $11.58 | $12.14 | $11.48 | $12.12 | $12.12 | 35,358,140 |
| 2023-04-11 | $10.70 | $11.87 | $10.63 | $11.77 | $11.77 | 47,632,170 |
| 2023-04-10 | $10.50 | $10.86 | $10.29 | $10.79 | $10.79 | 31,208,230 |
| 2023-04-07 | $10.36 | $10.62 | $10.11 | $10.50 | $10.50 | 21,745,430 |
| 2023-04-06 | $10.79 | $10.79 | $10.24 | $10.30 | $10.30 | 30,179,280 |
| 2023-04-05 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 0 |
| 2023-04-04 | $11.17 | $11.27 | $10.71 | $10.84 | $10.84 | 27,193,890 |
| 2023-04-03 | $10.36 | $11.31 | $10.27 | $11.20 | $11.20 | 40,127,020 |
| 2023-03-31 | $10.28 | $10.51 | $10.06 | $10.37 | $10.37 | 17,123,140 |
| 2023-03-30 | $10.51 | $10.59 | $9.94 | $10.22 | $10.22 | 27,937,830 |
| 2023-03-29 | $10.28 | $10.74 | $10.20 | $10.68 | $10.68 | 28,531,900 |
| 2023-03-28 | $10.20 | $11.05 | $9.97 | $10.36 | $10.36 | 41,028,350 |
| 2023-03-27 | $9.71 | $10.32 | $9.66 | $10.30 | $10.30 | 34,101,720 |
| 2023-03-24 | $9.67 | $9.80 | $9.54 | $9.72 | $9.72 | 15,075,800 |
| 2023-03-23 | $9.84 | $9.88 | $9.49 | $9.64 | $9.64 | 26,339,920 |
| 2023-03-22 | $9.80 | $10.00 | $9.70 | $9.91 | $9.91 | 16,767,210 |
| 2023-03-21 | $9.78 | $9.84 | $9.65 | $9.75 | $9.75 | 18,094,960 |
| 2023-03-20 | $9.90 | $10.04 | $9.73 | $9.80 | $9.80 | 25,381,180 |
| 2023-03-17 | $9.55 | $9.95 | $9.53 | $9.95 | $9.95 | 22,319,020 |
| 2023-03-16 | $9.70 | $9.75 | $9.40 | $9.52 | $9.52 | 18,132,270 |
| 2023-03-15 | $9.58 | $9.81 | $9.49 | $9.66 | $9.66 | 20,897,150 |
| 2023-03-14 | $9.35 | $9.71 | $9.28 | $9.60 | $9.60 | 35,861,040 |
| 2023-03-13 | $8.94 | $9.40 | $8.88 | $9.34 | $9.34 | 25,319,770 |
| 2023-03-10 | $9.02 | $9.13 | $8.90 | $8.95 | $8.95 | 10,898,300 |
| 2023-03-09 | $9.00 | $9.27 | $8.97 | $9.09 | $9.09 | 14,571,120 |
| 2023-03-08 | $8.94 | $8.98 | $8.85 | $8.97 | $8.97 | 10,564,640 |
| 2023-03-07 | $9.06 | $9.15 | $8.88 | $8.91 | $8.91 | 17,611,070 |
| 2023-03-06 | $9.00 | $9.31 | $9.00 | $9.06 | $9.06 | 17,646,810 |
| 2023-03-03 | $8.94 | $9.01 | $8.89 | $8.95 | $8.95 | 10,677,010 |
| 2023-03-02 | $8.86 | $9.03 | $8.79 | $8.95 | $8.95 | 15,082,370 |
| 2023-03-01 | $8.61 | $9.03 | $8.54 | $8.89 | $8.89 | 25,870,150 |
| 2023-02-28 | $8.73 | $8.79 | $8.49 | $8.63 | $8.63 | 11,567,960 |
| 2023-02-27 | $8.67 | $8.79 | $8.52 | $8.56 | $8.56 | 14,515,190 |
| 2023-02-24 | $8.44 | $8.80 | $8.43 | $8.69 | $8.69 | 19,059,410 |
| 2023-02-23 | $8.50 | $8.50 | $8.34 | $8.42 | $8.42 | 8,537,620 |
| 2023-02-22 | $8.50 | $8.52 | $8.36 | $8.50 | $8.50 | 7,405,400 |
| 2023-02-21 | $8.57 | $8.62 | $8.43 | $8.50 | $8.50 | 10,672,370 |
| 2023-02-20 | $8.27 | $8.62 | $8.25 | $8.60 | $8.60 | 16,961,950 |
| 2023-02-17 | $8.33 | $8.41 | $8.24 | $8.28 | $8.28 | 8,495,200 |
| 2023-02-16 | $8.45 | $8.61 | $8.25 | $8.33 | $8.33 | 15,300,470 |
| 2023-02-15 | $8.39 | $8.48 | $8.26 | $8.48 | $8.48 | 12,357,150 |
| 2023-02-14 | $8.47 | $8.48 | $8.35 | $8.37 | $8.37 | 10,805,110 |
| 2023-02-13 | $8.60 | $8.65 | $8.42 | $8.44 | $8.44 | 11,947,040 |
| 2023-02-10 | $8.47 | $8.68 | $8.43 | $8.63 | $8.63 | 21,790,990 |
| 2023-02-09 | $8.16 | $8.48 | $8.05 | $8.47 | $8.47 | 20,006,180 |
| 2023-02-08 | $8.40 | $8.43 | $8.01 | $8.18 | $8.18 | 34,036,240 |
| 2023-02-07 | $8.21 | $8.27 | $8.11 | $8.26 | $8.26 | 8,408,540 |
| 2023-02-06 | $8.05 | $8.24 | $8.00 | $8.21 | $8.21 | 15,508,330 |
| 2023-02-03 | $7.99 | $8.06 | $7.96 | $8.05 | $8.05 | 8,235,570 |
| 2023-02-02 | $8.04 | $8.14 | $7.97 | $7.99 | $7.99 | 12,369,290 |
| 2023-02-01 | $7.97 | $8.07 | $7.84 | $8.05 | $8.05 | 13,822,690 |
| 2023-01-31 | $7.81 | $7.93 | $7.71 | $7.90 | $7.90 | 9,161,540 |
| 2023-01-30 | $7.77 | $7.89 | $7.71 | $7.81 | $7.81 | 11,262,040 |
| 2023-01-20 | $7.54 | $7.72 | $7.53 | $7.69 | $7.69 | 8,673,740 |
| 2023-01-19 | $7.54 | $7.56 | $7.46 | $7.54 | $7.54 | 6,902,300 |
| 2023-01-18 | $7.54 | $7.61 | $7.51 | $7.54 | $7.54 | 5,827,000 |
| 2023-01-17 | $7.67 | $7.67 | $7.50 | $7.52 | $7.52 | 6,068,590 |
| 2023-01-16 | $7.59 | $7.68 | $7.54 | $7.64 | $7.64 | 10,905,690 |
| 2023-01-13 | $7.51 | $7.61 | $7.50 | $7.56 | $7.56 | 5,916,670 |
| 2023-01-12 | $7.59 | $7.59 | $7.45 | $7.50 | $7.50 | 5,326,700 |
| 2023-01-11 | $7.68 | $7.74 | $7.55 | $7.57 | $7.57 | 6,370,690 |
| 2023-01-10 | $7.75 | $7.79 | $7.65 | $7.71 | $7.71 | 6,184,260 |
| 2023-01-09 | $7.77 | $7.90 | $7.74 | $7.79 | $7.79 | 8,722,710 |
| 2023-01-06 | $7.84 | $7.87 | $7.72 | $7.78 | $7.78 | 10,892,510 |
| 2023-01-05 | $7.99 | $8.03 | $7.82 | $7.86 | $7.86 | 12,673,290 |
| 2023-01-04 | $7.93 | $8.05 | $7.84 | $8.02 | $8.02 | 9,962,830 |
| 2023-01-03 | $7.93 | $7.97 | $7.87 | $7.92 | $7.92 | 7,020,150 |
| 2023-01-02 | $7.92 | $7.92 | $7.92 | $7.92 | $7.92 | 0 |
| 2022-12-30 | $7.77 | $7.95 | $7.69 | $7.92 | $7.92 | 8,830,310 |
| 2022-12-29 | $7.76 | $7.79 | $7.62 | $7.73 | $7.73 | 7,906,530 |
| 2022-12-28 | $7.58 | $7.80 | $7.48 | $7.70 | $7.70 | 10,908,790 |
| 2022-12-27 | $7.52 | $7.61 | $7.48 | $7.58 | $7.58 | 6,626,330 |
| 2022-12-26 | $7.52 | $7.55 | $7.41 | $7.51 | $7.51 | 7,190,610 |
| 2022-12-23 | $7.44 | $7.61 | $7.38 | $7.53 | $7.53 | 9,413,360 |
| 2022-12-22 | $7.44 | $7.59 | $7.41 | $7.48 | $7.48 | 8,146,700 |
| 2022-12-21 | $7.39 | $7.56 | $7.36 | $7.44 | $7.44 | 7,710,350 |
| 2022-12-20 | $7.46 | $7.48 | $7.38 | $7.40 | $7.40 | 5,861,670 |
| 2022-12-19 | $7.59 | $7.63 | $7.38 | $7.46 | $7.46 | 9,260,630 |
| 2022-12-16 | $7.61 | $7.63 | $7.55 | $7.60 | $7.60 | 6,738,980 |
| 2022-12-15 | $7.71 | $7.79 | $7.61 | $7.63 | $7.63 | 9,413,350 |
| 2022-12-14 | $7.77 | $7.83 | $7.68 | $7.71 | $7.71 | 9,115,500 |
| 2022-12-13 | $7.74 | $7.95 | $7.74 | $7.77 | $7.77 | 15,592,750 |
| 2022-12-12 | $8.08 | $8.22 | $7.74 | $7.84 | $7.84 | 26,182,820 |
| 2022-12-09 | $8.69 | $8.71 | $7.87 | $7.87 | $7.87 | 39,074,400 |
| 2022-12-08 | $8.51 | $8.74 | $8.40 | $8.69 | $8.69 | 21,183,300 |
| 2022-12-07 | $8.20 | $8.59 | $8.13 | $8.47 | $8.47 | 19,673,810 |
| 2022-12-06 | $8.33 | $8.41 | $8.15 | $8.18 | $8.18 | 12,535,900 |
| 2022-12-05 | $8.24 | $8.37 | $8.19 | $8.31 | $8.31 | 13,216,840 |
| 2022-12-01 | $8.46 | $8.46 | $8.23 | $8.28 | $8.28 | 16,456,190 |
| 2022-11-30 | $8.46 | $8.48 | $8.26 | $8.44 | $8.44 | 10,152,450 |
| 2022-11-29 | $8.28 | $8.49 | $8.18 | $8.45 | $8.45 | 18,186,500 |
| 2022-11-28 | $8.03 | $8.30 | $7.96 | $8.28 | $8.28 | 26,124,450 |
| 2022-11-25 | $7.75 | $7.97 | $7.66 | $7.96 | $7.96 | 11,804,500 |
| 2022-11-24 | $7.51 | $7.73 | $7.48 | $7.73 | $7.73 | 10,162,970 |
| 2022-11-23 | $7.52 | $7.55 | $7.42 | $7.50 | $7.50 | 6,521,570 |
| 2022-11-22 | $7.44 | $7.59 | $7.35 | $7.52 | $7.52 | 10,239,490 |
| 2022-11-21 | $7.57 | $7.57 | $7.36 | $7.41 | $7.41 | 14,121,240 |
| 2022-11-18 | $7.64 | $7.77 | $7.61 | $7.63 | $7.63 | 13,186,670 |
| 2022-11-17 | $7.59 | $7.67 | $7.50 | $7.64 | $7.64 | 11,433,580 |
| 2022-11-16 | $7.38 | $7.59 | $7.35 | $7.54 | $7.54 | 15,424,610 |
| 2022-11-15 | $7.20 | $7.41 | $7.17 | $7.38 | $7.38 | 12,373,450 |
| 2022-11-14 | $7.22 | $7.33 | $7.17 | $7.20 | $7.20 | 10,701,380 |
| 2022-11-11 | $7.21 | $7.27 | $7.18 | $7.20 | $7.20 | 14,775,010 |
| 2022-11-10 | $7.01 | $7.15 | $6.99 | $7.12 | $7.12 | 11,784,710 |
| 2022-11-09 | $7.06 | $7.13 | $7.03 | $7.05 | $7.05 | 12,174,220 |
| 2022-11-08 | $7.09 | $7.12 | $7.03 | $7.08 | $7.08 | 13,632,060 |
| 2022-11-07 | $7.00 | $7.10 | $6.94 | $7.10 | $7.10 | 20,116,650 |
| 2022-11-04 | $6.92 | $7.07 | $6.90 | $7.04 | $7.04 | 13,418,720 |
| 2022-11-03 | $6.97 | $6.98 | $6.87 | $6.91 | $6.91 | 16,471,220 |
| 2022-11-02 | $6.90 | $7.12 | $6.89 | $7.09 | $7.09 | 31,350,420 |
| 2022-11-01 | $7.07 | $7.28 | $6.72 | $6.96 | $6.96 | 55,331,570 |
| 2022-10-31 | $7.58 | $7.58 | $7.26 | $7.26 | $7.26 | 26,360,160 |
| 2022-10-28 | $8.26 | $8.40 | $8.03 | $8.07 | $8.07 | 12,733,570 |
| 2022-10-27 | $8.14 | $8.43 | $8.14 | $8.34 | $8.34 | 13,444,220 |
| 2022-10-26 | $8.33 | $8.48 | $8.15 | $8.17 | $8.17 | 15,423,450 |
| 2022-10-25 | $8.37 | $8.47 | $8.23 | $8.28 | $8.28 | 11,740,660 |
| 2022-10-24 | $8.52 | $8.73 | $8.36 | $8.44 | $8.44 | 14,244,560 |
| 2022-10-21 | $8.95 | $8.95 | $8.40 | $8.51 | $8.51 | 20,383,570 |
| 2022-10-20 | $8.46 | $9.07 | $8.38 | $8.93 | $8.93 | 21,278,930 |
| 2022-10-19 | $8.43 | $8.63 | $8.34 | $8.49 | $8.49 | 11,739,970 |
| 2022-10-18 | $8.45 | $8.65 | $8.35 | $8.56 | $8.56 | 16,626,770 |
| 2022-10-17 | $9.01 | $9.02 | $8.38 | $8.41 | $8.41 | 27,697,720 |
| 2022-10-14 | $8.65 | $9.03 | $8.58 | $9.03 | $9.03 | 19,434,870 |
| 2022-10-13 | $8.67 | $8.72 | $8.42 | $8.66 | $8.66 | 13,920,410 |
| 2022-10-12 | $8.78 | $8.86 | $8.45 | $8.68 | $8.68 | 20,363,060 |
| 2022-10-11 | $8.58 | $8.75 | $8.42 | $8.75 | $8.75 | 12,359,380 |
| 2022-10-10 | $8.48 | $8.70 | $8.33 | $8.54 | $8.54 | 13,775,290 |
| 2022-09-30 | $8.52 | $8.64 | $8.37 | $8.48 | $8.48 | 12,044,650 |
| 2022-09-29 | $8.59 | $8.82 | $8.50 | $8.57 | $8.57 | 15,282,660 |
| 2022-09-28 | $8.66 | $8.76 | $8.54 | $8.54 | $8.54 | 10,876,830 |
| 2022-09-27 | $8.60 | $8.69 | $8.43 | $8.68 | $8.68 | 9,460,180 |
| 2022-09-26 | $8.48 | $8.64 | $8.41 | $8.50 | $8.50 | 12,364,060 |
| 2022-09-23 | $8.66 | $8.71 | $8.50 | $8.61 | $8.61 | 10,650,830 |
| 2022-09-22 | $8.75 | $8.79 | $8.59 | $8.65 | $8.65 | 10,729,890 |
| 2022-09-21 | $8.76 | $8.84 | $8.50 | $8.80 | $8.80 | 12,840,150 |
| 2022-09-20 | $8.69 | $8.90 | $8.63 | $8.76 | $8.76 | 12,220,720 |
| 2022-09-19 | $8.70 | $8.75 | $8.56 | $8.65 | $8.65 | 14,056,280 |
| 2022-09-16 | $8.73 | $8.95 | $8.63 | $8.67 | $8.67 | 20,849,270 |
| 2022-09-15 | $8.85 | $8.86 | $8.56 | $8.69 | $8.69 | 15,182,990 |
| 2022-09-14 | $8.72 | $8.95 | $8.72 | $8.80 | $8.80 | 17,158,580 |
| 2022-09-13 | $9.00 | $9.08 | $8.88 | $8.92 | $8.92 | 17,294,310 |
| 2022-09-12 | $9.02 | $9.02 | $9.02 | $9.02 | $9.02 | 0 |
| 2022-09-09 | $8.95 | $9.12 | $8.90 | $9.02 | $9.02 | 15,484,690 |
| 2022-09-08 | $9.04 | $9.12 | $8.87 | $8.97 | $8.97 | 22,694,810 |
| 2022-09-07 | $9.13 | $9.18 | $8.85 | $8.97 | $8.97 | 23,623,310 |
| 2022-09-06 | $9.00 | $9.20 | $8.84 | $9.14 | $9.14 | 25,371,540 |
| 2022-09-05 | $8.91 | $9.10 | $8.72 | $9.02 | $9.02 | 30,241,670 |
| 2022-09-02 | $8.68 | $9.10 | $8.56 | $8.98 | $8.98 | 33,376,670 |
| 2022-09-01 | $8.56 | $8.88 | $8.41 | $8.66 | $8.66 | 40,303,930 |
| 2022-08-31 | $8.41 | $8.71 | $8.30 | $8.52 | $8.52 | 39,682,270 |
| 2022-08-30 | $8.37 | $8.68 | $8.36 | $8.55 | $8.55 | 42,068,610 |
| 2022-08-29 | $8.41 | $8.47 | $8.10 | $8.45 | $8.45 | 43,117,730 |
| 2022-08-26 | $8.15 | $8.76 | $8.01 | $8.41 | $8.41 | 69,445,030 |
| 2022-08-25 | $8.28 | $8.59 | $7.98 | $8.15 | $8.15 | 85,675,430 |
| 2022-08-24 | $7.32 | $8.12 | $7.25 | $8.12 | $8.12 | 76,593,460 |
| 2022-08-23 | $7.10 | $7.38 | $7.06 | $7.38 | $7.38 | 53,567,700 |
| 2022-08-22 | $6.68 | $6.72 | $6.58 | $6.71 | $6.71 | 6,517,210 |
| 2022-08-19 | $6.58 | $6.71 | $6.55 | $6.65 | $6.65 | 8,758,320 |
| 2022-08-18 | $6.56 | $6.59 | $6.50 | $6.59 | $6.59 | 4,145,290 |
| 2022-08-17 | $6.56 | $6.58 | $6.50 | $6.57 | $6.57 | 3,507,840 |
| 2022-08-16 | $6.53 | $6.57 | $6.51 | $6.56 | $6.56 | 3,292,000 |
| 2022-08-15 | $6.50 | $6.59 | $6.48 | $6.53 | $6.53 | 3,993,700 |
| 2022-08-12 | $6.51 | $6.59 | $6.47 | $6.53 | $6.53 | 3,308,400 |
| 2022-08-11 | $6.39 | $6.52 | $6.39 | $6.51 | $6.51 | 3,562,500 |
| 2022-08-10 | $6.46 | $6.48 | $6.36 | $6.38 | $6.38 | 2,950,550 |
| 2022-08-09 | $6.49 | $6.50 | $6.41 | $6.45 | $6.45 | 3,991,400 |
| 2022-08-08 | $6.37 | $6.52 | $6.31 | $6.50 | $6.50 | 5,267,620 |
| 2022-08-05 | $6.28 | $6.37 | $6.24 | $6.36 | $6.36 | 4,164,780 |
| 2022-08-04 | $6.30 | $6.31 | $6.22 | $6.28 | $6.28 | 4,452,410 |
| 2022-08-03 | $6.33 | $6.37 | $6.25 | $6.26 | $6.26 | 5,026,380 |
| 2022-08-02 | $6.50 | $6.50 | $6.24 | $6.31 | $6.31 | 9,488,240 |
| 2022-08-01 | $6.57 | $6.62 | $6.50 | $6.53 | $6.53 | 5,594,430 |
| 2022-07-29 | $6.71 | $6.71 | $6.57 | $6.57 | $6.57 | 4,058,500 |
| 2022-07-28 | $6.71 | $6.72 | $6.65 | $6.68 | $6.68 | 4,137,900 |
| 2022-07-27 | $6.71 | $6.73 | $6.65 | $6.69 | $6.69 | 4,017,000 |
| 2022-07-26 | $6.67 | $6.71 | $6.65 | $6.71 | $6.71 | 3,510,270 |
| 2022-07-25 | $6.66 | $6.72 | $6.63 | $6.68 | $6.68 | 4,496,380 |
| 2022-07-22 | $6.68 | $6.73 | $6.59 | $6.64 | $6.64 | 5,754,440 |
| 2022-07-21 | $6.73 | $6.82 | $6.66 | $6.68 | $6.68 | 6,338,500 |
| 2022-07-20 | $6.71 | $6.83 | $6.68 | $6.72 | $6.72 | 6,404,500 |
| 2022-07-19 | $6.59 | $6.71 | $6.57 | $6.71 | $6.71 | 10,205,560 |
| 2022-07-18 | $6.57 | $6.65 | $6.52 | $6.59 | $6.59 | 15,836,000 |
| 2022-07-15 | $7.08 | $7.19 | $7.06 | $7.19 | $6.69 | 16,719,330 |
| 2022-07-14 | $7.13 | $7.13 | $7.08 | $7.09 | $6.60 | 5,131,770 |
| 2022-07-13 | $7.10 | $7.15 | $7.07 | $7.13 | $6.64 | 6,742,940 |
| 2022-07-12 | $7.04 | $7.13 | $7.02 | $7.08 | $6.59 | 6,499,500 |
| 2022-07-11 | $7.09 | $7.15 | $7.01 | $7.06 | $6.57 | 8,783,820 |
| 2022-07-08 | $7.05 | $7.10 | $7.00 | $7.07 | $6.58 | 6,898,600 |
| 2022-07-07 | $7.00 | $7.02 | $6.95 | $6.97 | $6.49 | 5,079,040 |
| 2022-07-06 | $7.06 | $7.07 | $6.95 | $7.02 | $6.53 | 7,239,850 |
| 2022-07-05 | $7.12 | $7.15 | $7.01 | $7.06 | $6.57 | 9,206,370 |
| 2022-07-04 | $7.18 | $7.19 | $7.07 | $7.11 | $6.62 | 7,547,880 |
| 2022-07-01 | $7.15 | $7.23 | $7.09 | $7.18 | $6.68 | 8,495,440 |
| 2022-06-30 | $7.21 | $7.27 | $7.15 | $7.15 | $6.66 | 10,703,050 |
| 2022-06-29 | $7.28 | $7.29 | $7.17 | $7.17 | $6.67 | 6,684,520 |
| 2022-06-28 | $7.22 | $7.28 | $7.20 | $7.27 | $6.77 | 6,436,200 |
| 2022-06-27 | $7.25 | $7.34 | $7.22 | $7.24 | $6.74 | 9,324,130 |
| 2022-06-24 | $7.23 | $7.29 | $7.18 | $7.24 | $6.74 | 5,665,880 |
| 2022-06-23 | $7.23 | $7.26 | $7.14 | $7.23 | $6.73 | 7,544,510 |
| 2022-06-22 | $7.27 | $7.36 | $7.23 | $7.23 | $6.73 | 7,401,880 |
| 2022-06-21 | $7.18 | $7.29 | $7.17 | $7.25 | $6.75 | 7,142,930 |
| 2022-06-20 | $7.22 | $7.25 | $7.16 | $7.17 | $6.67 | 8,810,420 |
| 2022-06-17 | $7.35 | $7.37 | $7.16 | $7.22 | $6.72 | 10,413,150 |
| 2022-06-16 | $7.26 | $7.39 | $7.26 | $7.33 | $6.82 | 9,016,800 |
| 2022-06-15 | $7.30 | $7.39 | $7.26 | $7.26 | $6.76 | 7,786,520 |
| 2022-06-14 | $7.22 | $7.30 | $7.15 | $7.30 | $6.79 | 9,686,050 |
| 2022-06-13 | $7.43 | $7.46 | $7.18 | $7.24 | $6.74 | 11,917,860 |
| 2022-06-10 | $7.46 | $7.46 | $7.36 | $7.43 | $6.92 | 10,154,900 |
| 2022-06-09 | $7.44 | $7.52 | $7.41 | $7.46 | $6.94 | 7,543,610 |
| 2022-06-08 | $7.48 | $7.53 | $7.30 | $7.47 | $6.95 | 7,242,200 |
| 2022-06-07 | $7.55 | $7.57 | $7.45 | $7.48 | $6.96 | 7,755,510 |
| 2022-06-06 | $7.61 | $7.62 | $7.49 | $7.55 | $7.03 | 8,379,260 |
| 2022-06-02 | $7.70 | $7.72 | $7.56 | $7.63 | $7.10 | 8,221,600 |
| 2022-06-01 | $7.74 | $7.79 | $7.65 | $7.72 | $7.19 | 7,667,300 |
| 2022-05-31 | $7.68 | $7.76 | $7.55 | $7.74 | $7.20 | 7,336,270 |
| 2022-05-30 | $7.75 | $7.78 | $7.57 | $7.69 | $7.16 | 7,742,400 |
| 2022-05-27 | $7.60 | $7.69 | $7.48 | $7.60 | $7.07 | 6,341,400 |
| 2022-05-26 | $7.49 | $7.60 | $7.39 | $7.59 | $7.06 | 6,992,220 |
| 2022-05-25 | $7.35 | $7.47 | $7.29 | $7.45 | $6.93 | 5,658,030 |
| 2022-05-24 | $7.55 | $7.58 | $7.33 | $7.35 | $6.84 | 9,841,830 |
| 2022-05-23 | $7.49 | $7.67 | $7.45 | $7.59 | $7.06 | 8,512,210 |
| 2022-05-20 | $7.37 | $7.44 | $7.30 | $7.43 | $6.92 | 5,881,370 |
| 2022-05-19 | $7.20 | $7.37 | $7.16 | $7.37 | $6.86 | 5,999,400 |
| 2022-05-18 | $7.29 | $7.39 | $7.26 | $7.27 | $6.77 | 6,710,200 |
| 2022-05-17 | $7.37 | $7.47 | $7.26 | $7.29 | $6.79 | 6,196,290 |
| 2022-05-16 | $7.33 | $7.39 | $7.22 | $7.36 | $6.85 | 8,048,460 |
| 2022-05-13 | $7.34 | $7.43 | $7.30 | $7.37 | $6.86 | 5,115,090 |
| 2022-05-12 | $7.27 | $7.40 | $7.27 | $7.31 | $6.80 | 6,299,900 |
| 2022-05-11 | $7.40 | $7.47 | $7.30 | $7.34 | $6.83 | 13,149,750 |
| 2022-05-10 | $7.13 | $7.44 | $7.09 | $7.40 | $6.89 | 15,571,510 |
| 2022-05-09 | $6.86 | $7.22 | $6.83 | $7.20 | $6.70 | 16,955,860 |
| 2022-05-06 | $6.90 | $6.92 | $6.76 | $6.85 | $6.38 | 13,995,500 |
| 2022-05-05 | $7.03 | $7.11 | $6.95 | $7.03 | $6.54 | 12,512,620 |
| 2022-05-04 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2022-05-03 | $7.06 | $7.06 | $7.06 | $7.06 | $6.57 | 0 |
| 2022-04-29 | $6.86 | $7.13 | $6.84 | $7.06 | $6.57 | 17,014,390 |
| 2022-04-28 | $6.73 | $6.85 | $6.65 | $6.85 | $6.38 | 20,080,510 |
| 2022-04-27 | $6.59 | $6.75 | $6.45 | $6.73 | $6.26 | 21,510,400 |
| 2022-04-26 | $7.06 | $7.06 | $6.64 | $6.66 | $6.20 | 30,506,660 |
| 2022-04-25 | $7.16 | $7.30 | $7.02 | $7.04 | $6.55 | 18,151,410 |
| 2022-04-22 | $7.27 | $7.30 | $7.10 | $7.17 | $6.67 | 10,494,870 |
| 2022-04-21 | $7.53 | $7.70 | $7.23 | $7.25 | $6.75 | 13,714,380 |
| 2022-04-20 | $7.73 | $7.82 | $7.57 | $7.62 | $7.09 | 7,455,730 |
| 2022-04-19 | $7.52 | $7.75 | $7.51 | $7.75 | $7.21 | 8,809,910 |
| 2022-04-18 | $7.63 | $7.64 | $7.48 | $7.55 | $7.03 | 10,989,810 |
| 2022-04-15 | $7.82 | $7.88 | $7.64 | $7.69 | $7.16 | 11,319,090 |
| 2022-04-14 | $7.79 | $7.96 | $7.77 | $7.83 | $7.29 | 11,574,850 |
| 2022-04-13 | $8.10 | $8.10 | $7.77 | $7.77 | $7.23 | 17,018,590 |
| 2022-04-12 | $7.98 | $8.22 | $7.84 | $8.13 | $7.57 | 22,469,140 |
| 2022-04-11 | $7.95 | $8.07 | $7.77 | $7.83 | $7.29 | 12,895,130 |
| 2022-04-08 | $8.09 | $8.16 | $7.88 | $7.99 | $7.44 | 12,044,860 |
| 2022-04-07 | $8.25 | $8.39 | $8.04 | $8.06 | $7.50 | 15,102,530 |
| 2022-04-06 | $8.21 | $8.35 | $8.10 | $8.30 | $7.73 | 24,125,380 |
| 2022-04-05 | $8.25 | $8.25 | $8.25 | $8.25 | $7.68 | 0 |
| 2022-04-04 | $8.25 | $8.25 | $8.25 | $8.25 | $7.68 | 0 |
| 2022-04-01 | $7.56 | $8.26 | $7.55 | $8.25 | $7.68 | 33,260,940 |
| 2022-03-31 | $7.57 | $7.72 | $7.51 | $7.61 | $7.08 | 10,423,820 |
| 2022-03-30 | $7.45 | $7.57 | $7.42 | $7.57 | $7.05 | 7,374,170 |
| 2022-03-29 | $7.54 | $7.60 | $7.39 | $7.42 | $6.91 | 7,177,610 |
| 2022-03-28 | $7.31 | $7.60 | $7.31 | $7.52 | $7.00 | 10,598,200 |
| 2022-03-25 | $7.42 | $7.48 | $7.35 | $7.36 | $6.85 | 8,411,100 |
| 2022-03-24 | $7.55 | $7.57 | $7.41 | $7.42 | $6.91 | 9,257,490 |
| 2022-03-23 | $7.70 | $7.74 | $7.56 | $7.59 | $7.06 | 8,140,000 |
| 2022-03-22 | $7.63 | $7.79 | $7.53 | $7.70 | $7.17 | 9,910,800 |
| 2022-03-21 | $7.83 | $7.83 | $7.56 | $7.62 | $7.09 | 15,942,760 |
| 2022-03-18 | $7.50 | $7.86 | $7.45 | $7.83 | $7.29 | 15,562,600 |
| 2022-03-17 | $7.48 | $7.87 | $7.47 | $7.52 | $7.00 | 17,802,600 |
| 2022-03-16 | $7.25 | $7.52 | $6.96 | $7.42 | $6.91 | 27,004,660 |
| 2022-03-15 | $7.99 | $8.04 | $7.20 | $7.20 | $6.70 | 30,163,960 |
| 2022-03-14 | $8.09 | $8.33 | $7.99 | $8.00 | $7.45 | 19,945,440 |
| 2022-03-11 | $7.80 | $8.16 | $7.59 | $8.15 | $7.59 | 21,011,600 |
| 2022-03-10 | $7.68 | $8.04 | $7.61 | $7.86 | $7.32 | 19,934,700 |
| 2022-03-09 | $7.79 | $7.79 | $7.28 | $7.54 | $7.02 | 15,217,270 |
| 2022-03-08 | $7.87 | $7.94 | $7.69 | $7.71 | $7.18 | 12,714,360 |
| 2022-03-07 | $7.83 | $7.99 | $7.79 | $7.85 | $7.31 | 11,183,180 |
| 2022-03-04 | $8.03 | $8.03 | $7.83 | $7.91 | $7.36 | 10,940,590 |
| 2022-03-03 | $7.79 | $8.15 | $7.79 | $8.06 | $7.50 | 12,894,350 |
| 2022-03-02 | $7.89 | $7.90 | $7.76 | $7.80 | $7.26 | 8,663,830 |
| 2022-03-01 | $7.75 | $7.94 | $7.72 | $7.93 | $7.38 | 11,516,530 |
| 2022-02-28 | $7.80 | $7.83 | $7.60 | $7.75 | $7.21 | 13,364,400 |
| 2022-02-25 | $8.04 | $8.12 | $7.79 | $7.81 | $7.27 | 13,473,260 |
| 2022-02-24 | $8.18 | $8.19 | $7.89 | $8.02 | $7.46 | 12,955,540 |
| 2022-02-23 | $8.22 | $8.37 | $8.15 | $8.18 | $7.61 | 13,717,700 |
| 2022-02-22 | $8.36 | $8.36 | $8.08 | $8.15 | $7.59 | 17,651,980 |
| 2022-02-21 | $7.93 | $8.44 | $7.85 | $8.36 | $7.78 | 21,758,470 |
| 2022-02-18 | $7.81 | $7.95 | $7.75 | $7.92 | $7.37 | 7,289,240 |
| 2022-02-17 | $7.93 | $7.93 | $7.76 | $7.80 | $7.26 | 8,337,100 |
| 2022-02-16 | $7.96 | $8.05 | $7.90 | $7.93 | $7.38 | 8,137,110 |
| 2022-02-15 | $8.07 | $8.13 | $7.90 | $7.95 | $7.40 | 8,884,860 |
| 2022-02-14 | $8.18 | $8.18 | $8.01 | $8.06 | $7.50 | 9,730,380 |
| 2022-02-11 | $8.22 | $8.27 | $8.13 | $8.16 | $7.60 | 10,493,540 |
| 2022-02-10 | $8.09 | $8.23 | $8.01 | $8.22 | $7.65 | 11,931,080 |
| 2022-02-09 | $7.83 | $8.10 | $7.73 | $8.09 | $7.53 | 12,700,160 |
| 2022-02-08 | $7.52 | $7.80 | $7.47 | $7.79 | $7.25 | 11,925,260 |
| 2022-02-07 | $7.44 | $7.59 | $7.38 | $7.50 | $6.98 | 11,569,620 |
| 2022-02-04 | $7.40 | $7.40 | $7.40 | $7.40 | $6.89 | 0 |
| 2022-02-03 | $7.40 | $7.40 | $7.40 | $7.40 | $6.89 | 0 |
| 2022-02-02 | $7.40 | $7.40 | $7.40 | $7.40 | $6.89 | 0 |
| 2022-02-01 | $7.40 | $7.40 | $7.40 | $7.40 | $6.89 | 0 |
| 2022-01-28 | $7.35 | $7.47 | $7.29 | $7.40 | $6.89 | 9,198,930 |
| 2022-01-27 | $7.45 | $7.49 | $7.29 | $7.33 | $6.82 | 9,000,910 |
| 2022-01-26 | $7.45 | $7.52 | $7.41 | $7.50 | $6.98 | 7,060,300 |
| 2022-01-25 | $7.76 | $7.80 | $7.43 | $7.44 | $6.93 | 11,378,500 |
| 2022-01-24 | $7.79 | $7.83 | $7.58 | $7.76 | $7.22 | 15,519,480 |
| 2022-01-21 | $7.73 | $7.86 | $7.68 | $7.76 | $7.22 | 8,441,660 |
| 2022-01-20 | $8.02 | $8.02 | $7.74 | $7.77 | $7.23 | 10,457,850 |
| 2022-01-19 | $7.87 | $8.09 | $7.81 | $7.97 | $7.42 | 9,789,120 |
| 2022-01-18 | $7.99 | $8.09 | $7.83 | $7.87 | $7.33 | 12,107,500 |
| 2022-01-17 | $7.86 | $8.05 | $7.85 | $7.97 | $7.42 | 9,845,320 |
| 2022-01-14 | $7.92 | $7.96 | $7.79 | $7.85 | $7.31 | 11,054,720 |
| 2022-01-13 | $8.02 | $8.16 | $7.88 | $7.90 | $7.35 | 10,842,400 |
| 2022-01-12 | $7.98 | $8.10 | $7.88 | $8.04 | $7.48 | 10,363,380 |
| 2022-01-11 | $8.07 | $8.15 | $7.96 | $7.99 | $7.44 | 12,867,380 |
| 2022-01-10 | $8.15 | $8.16 | $7.97 | $8.07 | $7.51 | 16,349,060 |
| 2022-01-07 | $8.01 | $8.60 | $8.01 | $8.22 | $7.65 | 26,766,230 |
| 2022-01-06 | $8.07 | $8.11 | $7.99 | $8.02 | $7.46 | 12,051,340 |
| 2022-01-05 | $8.20 | $8.23 | $7.97 | $8.07 | $7.51 | 24,279,050 |
| 2022-01-04 | $8.11 | $8.29 | $8.05 | $8.22 | $7.65 | 25,081,620 |
| 2022-01-03 | $8.09 | $8.09 | $8.09 | $8.09 | $7.53 | 0 |
| 2021-12-31 | $7.87 | $8.19 | $7.78 | $8.09 | $7.53 | 18,887,330 |
| 2021-12-30 | $7.59 | $7.87 | $7.59 | $7.83 | $7.29 | 16,252,550 |
| 2021-12-29 | $7.70 | $7.71 | $7.57 | $7.59 | $7.06 | 15,726,220 |
| 2021-12-28 | $7.75 | $7.83 | $7.67 | $7.70 | $7.17 | 10,280,550 |
| 2021-12-27 | $7.69 | $7.80 | $7.69 | $7.78 | $7.24 | 11,801,900 |
| 2021-12-24 | $7.82 | $7.84 | $7.63 | $7.75 | $7.21 | 14,559,900 |
| 2021-12-23 | $7.73 | $7.80 | $7.67 | $7.77 | $7.23 | 12,433,510 |
| 2021-12-22 | $7.70 | $7.82 | $7.67 | $7.74 | $7.20 | 14,422,450 |
| 2021-12-21 | $7.70 | $7.74 | $7.61 | $7.69 | $7.16 | 14,862,370 |
| 2021-12-20 | $7.62 | $7.80 | $7.62 | $7.72 | $7.19 | 17,974,890 |
| 2021-12-17 | $7.81 | $7.82 | $7.61 | $7.68 | $7.15 | 24,550,870 |
| 2021-12-16 | $7.43 | $7.84 | $7.37 | $7.83 | $7.29 | 29,303,420 |
| 2021-12-15 | $7.31 | $7.53 | $7.27 | $7.44 | $6.93 | 22,810,640 |
| 2021-12-14 | $7.20 | $7.52 | $7.15 | $7.34 | $6.83 | 27,113,890 |
| 2021-12-13 | $7.13 | $7.24 | $7.11 | $7.20 | $6.70 | 13,966,640 |
| 2021-12-10 | $7.08 | $7.16 | $7.05 | $7.13 | $6.64 | 8,772,900 |
| 2021-12-09 | $7.10 | $7.18 | $7.05 | $7.09 | $6.60 | 12,324,350 |
| 2021-12-08 | $7.02 | $7.17 | $6.94 | $7.08 | $6.59 | 14,876,320 |
| 2021-12-07 | $6.95 | $6.99 | $6.88 | $6.98 | $6.50 | 5,706,200 |
| 2021-12-06 | $6.92 | $7.01 | $6.86 | $6.93 | $6.45 | 8,630,000 |
| 2021-12-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.43 | 6,111,860 |
| 2021-12-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.40 | 8,265,150 |
| 2021-12-01 | $6.78 | $6.89 | $6.76 | $6.88 | $6.40 | 6,917,110 |
| 2021-11-30 | $6.82 | $6.82 | $6.76 | $6.81 | $6.34 | 6,245,940 |
| 2021-11-29 | $6.79 | $6.88 | $6.75 | $6.83 | $6.36 | 6,903,470 |
| 2021-11-26 | $6.92 | $6.92 | $6.82 | $6.86 | $6.39 | 8,108,200 |
| 2021-11-25 | $6.83 | $7.01 | $6.78 | $6.95 | $6.47 | 12,871,890 |
| 2021-11-24 | $6.72 | $6.86 | $6.68 | $6.84 | $6.37 | 10,933,280 |
| 2021-11-23 | $6.72 | $6.74 | $6.68 | $6.71 | $6.25 | 7,155,550 |
| 2021-11-22 | $6.77 | $6.79 | $6.73 | $6.75 | $6.28 | 7,176,300 |
| 2021-11-19 | $6.75 | $6.81 | $6.70 | $6.77 | $6.30 | 7,093,960 |
| 2021-11-18 | $6.73 | $6.83 | $6.69 | $6.74 | $6.27 | 10,499,900 |
| 2021-11-17 | $6.76 | $6.79 | $6.71 | $6.73 | $6.26 | 8,107,030 |
| 2021-11-16 | $6.79 | $6.88 | $6.74 | $6.75 | $6.28 | 11,366,100 |
| 2021-11-15 | $6.71 | $6.82 | $6.70 | $6.79 | $6.32 | 8,732,710 |
| 2021-11-12 | $6.71 | $6.76 | $6.68 | $6.74 | $6.27 | 6,656,740 |
| 2021-11-11 | $6.67 | $6.79 | $6.66 | $6.71 | $6.25 | 11,727,630 |
| 2021-11-10 | $6.61 | $6.73 | $6.60 | $6.71 | $6.25 | 8,775,800 |
| 2021-11-09 | $6.68 | $6.69 | $6.58 | $6.64 | $6.18 | 7,060,740 |
| 2021-11-08 | $6.65 | $6.71 | $6.56 | $6.68 | $6.22 | 8,161,870 |
| 2021-11-05 | $6.63 | $6.63 | $6.63 | $6.63 | $6.17 | 7,707,850 |
| 2021-11-04 | $6.70 | $6.76 | $6.60 | $6.63 | $6.17 | 7,605,470 |
| 2021-11-03 | $6.66 | $6.77 | $6.65 | $6.68 | $6.22 | 8,416,430 |
| 2021-11-02 | $6.87 | $6.87 | $6.59 | $6.67 | $6.21 | 15,622,580 |
| 2021-11-01 | $7.00 | $7.00 | $6.78 | $6.85 | $6.38 | 16,345,110 |
| 2021-10-29 | $7.13 | $7.13 | $6.94 | $7.04 | $6.55 | 12,949,750 |
| 2021-10-28 | $7.01 | $7.15 | $6.96 | $7.11 | $6.62 | 8,786,900 |
| 2021-10-27 | $7.14 | $7.22 | $7.00 | $7.03 | $6.54 | 7,855,940 |
| 2021-10-26 | $7.25 | $7.29 | $7.14 | $7.18 | $6.68 | 5,693,700 |
| 2021-10-25 | $7.20 | $7.31 | $7.09 | $7.26 | $6.76 | 10,510,030 |
| 2021-10-22 | $7.32 | $7.41 | $7.18 | $7.20 | $6.70 | 9,633,470 |
| 2021-10-21 | $7.50 | $7.50 | $7.32 | $7.37 | $6.86 | 11,007,250 |
| 2021-10-20 | $7.38 | $7.57 | $7.31 | $7.53 | $7.01 | 16,599,870 |
| 2021-10-19 | $7.49 | $7.52 | $7.21 | $7.32 | $6.81 | 16,763,350 |
| 2021-10-18 | $7.37 | $7.51 | $7.36 | $7.50 | $6.98 | 13,487,770 |
| 2021-10-15 | $7.49 | $7.50 | $7.32 | $7.35 | $6.84 | 8,216,050 |
| 2021-10-14 | $7.38 | $7.54 | $7.29 | $7.49 | $6.97 | 13,811,190 |
| 2021-10-13 | $7.54 | $7.56 | $7.32 | $7.40 | $6.89 | 10,763,150 |
| 2021-10-12 | $7.48 | $7.51 | $7.34 | $7.50 | $6.98 | 10,741,730 |
| 2021-10-11 | $7.51 | $7.58 | $7.36 | $7.49 | $6.97 | 13,066,830 |
| 2021-10-08 | $7.23 | $7.48 | $7.17 | $7.46 | $6.94 | 13,819,020 |
| 2021-10-07 | $7.22 | $7.22 | $7.22 | $7.22 | $6.72 | 0 |
| 2021-10-06 | $7.22 | $7.22 | $7.22 | $7.22 | $6.72 | 0 |
| 2021-09-30 | $7.09 | $7.28 | $7.02 | $7.22 | $6.72 | 11,713,370 |
| 2021-09-29 | $7.09 | $7.13 | $6.98 | $7.05 | $6.56 | 10,959,580 |
| 2021-09-28 | $7.16 | $7.23 | $7.06 | $7.14 | $6.65 | 9,190,310 |
| 2021-09-27 | $7.35 | $7.35 | $7.15 | $7.19 | $6.69 | 14,053,410 |
| 2021-09-24 | $7.48 | $7.54 | $7.25 | $7.32 | $6.81 | 12,933,770 |
| 2021-09-23 | $7.27 | $7.53 | $7.27 | $7.51 | $6.99 | 16,458,730 |
| 2021-09-22 | $7.20 | $7.31 | $7.11 | $7.26 | $6.76 | 14,591,320 |
| 2021-09-21 | $7.21 | $7.21 | $7.21 | $7.21 | $6.71 | 0 |
| 2021-09-20 | $7.21 | $7.21 | $7.21 | $7.21 | $6.71 | 0 |
| 2021-09-17 | $7.38 | $7.38 | $7.16 | $7.21 | $6.71 | 16,015,460 |
| 2021-09-16 | $7.39 | $7.58 | $7.26 | $7.26 | $6.76 | 19,559,640 |
| 2021-09-15 | $7.34 | $7.58 | $7.30 | $7.39 | $6.88 | 17,902,400 |
| 2021-09-14 | $7.61 | $7.63 | $7.34 | $7.35 | $6.84 | 25,147,110 |
| 2021-09-13 | $7.35 | $7.63 | $7.29 | $7.61 | $7.08 | 21,507,840 |
| 2021-09-10 | $7.32 | $7.46 | $7.20 | $7.35 | $6.84 | 23,431,640 |
| 2021-09-09 | $7.29 | $7.35 | $7.20 | $7.33 | $6.82 | 12,814,970 |
| 2021-09-08 | $7.11 | $7.33 | $7.08 | $7.31 | $6.80 | 23,597,150 |
| 2021-09-07 | $7.12 | $7.16 | $7.03 | $7.07 | $6.58 | 23,472,170 |
| 2021-09-06 | $7.12 | $7.20 | $7.05 | $7.07 | $6.58 | 21,813,300 |
| 2021-09-03 | $6.90 | $7.14 | $6.86 | $7.10 | $6.61 | 19,141,910 |
| 2021-09-02 | $6.97 | $6.98 | $6.86 | $6.94 | $6.46 | 17,026,260 |
| 2021-09-01 | $6.87 | $7.00 | $6.76 | $6.95 | $6.47 | 22,280,720 |
| 2021-08-31 | $6.85 | $6.97 | $6.74 | $6.85 | $6.38 | 19,227,980 |
| 2021-08-30 | $6.73 | $6.85 | $6.69 | $6.73 | $6.26 | 8,650,960 |
| 2021-08-27 | $6.67 | $6.75 | $6.63 | $6.69 | $6.23 | 5,212,320 |
| 2021-08-26 | $6.70 | $6.73 | $6.63 | $6.67 | $6.21 | 5,271,330 |
| 2021-08-25 | $6.58 | $6.73 | $6.56 | $6.71 | $6.25 | 9,018,300 |
| 2021-08-24 | $6.55 | $6.59 | $6.51 | $6.58 | $6.12 | 6,220,690 |
| 2021-08-23 | $6.44 | $6.59 | $6.41 | $6.56 | $6.11 | 9,960,620 |
| 2021-08-20 | $6.55 | $6.57 | $6.42 | $6.47 | $6.02 | 5,987,710 |
| 2021-08-19 | $6.52 | $6.61 | $6.51 | $6.59 | $6.13 | 6,599,500 |
| 2021-08-18 | $6.55 | $6.60 | $6.48 | $6.52 | $6.07 | 6,475,900 |
| 2021-08-17 | $6.52 | $6.64 | $6.45 | $6.59 | $6.13 | 11,159,350 |
| 2021-08-16 | $6.42 | $6.56 | $6.40 | $6.52 | $6.07 | 7,659,990 |
| 2021-08-13 | $6.38 | $6.45 | $6.35 | $6.44 | $5.99 | 5,670,890 |
| 2021-08-12 | $6.40 | $6.42 | $6.36 | $6.39 | $5.95 | 4,149,100 |
| 2021-08-11 | $6.44 | $6.46 | $6.36 | $6.39 | $5.95 | 5,455,500 |
| 2021-08-10 | $6.38 | $6.44 | $6.35 | $6.44 | $5.99 | 5,533,040 |
| 2021-08-09 | $6.39 | $6.43 | $6.29 | $6.38 | $5.94 | 6,235,420 |
| 2021-08-06 | $6.42 | $6.42 | $6.32 | $6.38 | $5.94 | 4,907,100 |
| 2021-08-05 | $6.52 | $6.53 | $6.38 | $6.38 | $5.94 | 6,408,390 |
| 2021-08-04 | $6.67 | $6.67 | $6.46 | $6.50 | $6.05 | 11,505,970 |
| 2021-08-03 | $6.30 | $6.69 | $6.27 | $6.68 | $6.22 | 16,776,470 |
| 2021-08-02 | $6.40 | $6.41 | $6.25 | $6.30 | $5.86 | 11,878,560 |
| 2021-07-30 | $6.40 | $6.51 | $6.38 | $6.40 | $5.96 | 6,915,190 |
| 2021-07-29 | $6.62 | $6.62 | $6.44 | $6.45 | $6.00 | 6,865,640 |
| 2021-07-28 | $6.44 | $6.64 | $6.38 | $6.58 | $6.12 | 10,875,900 |
| 2021-07-27 | $6.43 | $6.50 | $6.32 | $6.45 | $6.00 | 9,563,460 |
| 2021-07-26 | $6.49 | $6.59 | $6.44 | $6.52 | $6.07 | 10,049,620 |
| 2021-07-23 | $6.60 | $6.62 | $6.47 | $6.47 | $6.02 | 6,805,050 |
| 2021-07-22 | $6.55 | $6.65 | $6.52 | $6.61 | $6.15 | 7,152,940 |
| 2021-07-21 | $6.71 | $6.74 | $6.50 | $6.55 | $6.10 | 10,432,280 |
| 2021-07-20 | $6.70 | $6.80 | $6.66 | $6.69 | $6.23 | 7,011,830 |
| 2021-07-19 | $6.63 | $6.80 | $6.61 | $6.77 | $6.30 | 8,458,410 |
| 2021-07-16 | $6.76 | $6.78 | $6.56 | $6.63 | $6.17 | 9,195,190 |
| 2021-07-15 | $7.04 | $7.15 | $7.00 | $7.09 | $6.22 | 11,118,820 |
| 2021-07-14 | $7.19 | $7.19 | $7.05 | $7.07 | $6.21 | 9,627,520 |
| 2021-07-13 | $7.16 | $7.19 | $7.11 | $7.16 | $6.29 | 5,093,950 |
| 2021-07-12 | $7.17 | $7.21 | $7.10 | $7.11 | $6.24 | 5,946,190 |
| 2021-07-08 | $7.23 | $7.25 | $7.10 | $7.12 | $6.25 | 6,099,740 |
| 2021-07-07 | $7.17 | $7.27 | $7.10 | $7.22 | $6.34 | 5,537,140 |
| 2021-07-06 | $7.09 | $7.23 | $7.07 | $7.18 | $6.30 | 6,472,130 |
| 2021-07-05 | $7.41 | $7.41 | $7.03 | $7.05 | $6.19 | 11,526,330 |
| 2021-07-02 | $7.26 | $7.49 | $7.21 | $7.43 | $6.52 | 7,524,990 |
| 2021-07-01 | $7.12 | $7.37 | $7.07 | $7.26 | $6.37 | 8,174,900 |
| 2021-06-30 | $7.20 | $7.20 | $7.09 | $7.14 | $6.27 | 5,644,990 |
| 2021-06-29 | $7.43 | $7.44 | $7.11 | $7.16 | $6.29 | 9,531,760 |
| 2021-06-28 | $7.35 | $7.40 | $7.29 | $7.32 | $6.43 | 5,360,490 |
| 2021-06-25 | $7.39 | $7.45 | $7.30 | $7.40 | $6.50 | 7,312,800 |
| 2021-06-24 | $7.60 | $7.61 | $7.25 | $7.39 | $6.49 | 8,989,210 |
| 2021-06-23 | $7.70 | $7.72 | $7.53 | $7.62 | $6.69 | 10,659,520 |
| 2021-06-22 | $7.48 | $7.73 | $7.46 | $7.70 | $6.76 | 9,435,350 |
| 2021-06-21 | $7.48 | $7.57 | $7.44 | $7.49 | $6.57 | 5,109,820 |
| 2021-06-18 | $7.51 | $7.60 | $7.46 | $7.54 | $6.62 | 4,967,130 |
| 2021-06-17 | $7.55 | $7.63 | $7.49 | $7.54 | $6.62 | 5,919,230 |
| 2021-06-16 | $7.43 | $7.57 | $7.35 | $7.51 | $6.59 | 7,774,110 |
| 2021-06-15 | $7.41 | $7.46 | $7.30 | $7.41 | $6.50 | 8,855,510 |
| 2021-06-14 | $7.42 | $7.42 | $7.42 | $7.42 | $6.51 | 0 |
| 2021-06-11 | $7.47 | $7.50 | $7.39 | $7.42 | $6.51 | 6,024,160 |
| 2021-06-10 | $7.50 | $7.53 | $7.44 | $7.47 | $6.56 | 5,571,640 |
| 2021-06-09 | $7.60 | $7.63 | $7.48 | $7.50 | $6.58 | 8,048,750 |
| 2021-06-08 | $7.52 | $7.61 | $7.50 | $7.61 | $6.68 | 6,661,900 |
| 2021-06-07 | $7.52 | $7.56 | $7.48 | $7.50 | $6.58 | 5,412,730 |
| 2021-06-04 | $7.54 | $7.57 | $7.48 | $7.52 | $6.60 | 5,337,350 |
| 2021-06-03 | $7.45 | $7.63 | $7.45 | $7.53 | $6.61 | 7,355,050 |
| 2021-06-02 | $7.50 | $7.52 | $7.44 | $7.44 | $6.53 | 8,823,570 |
| 2021-06-01 | $7.69 | $7.69 | $7.46 | $7.54 | $6.62 | 8,413,450 |
| 2021-05-31 | $7.49 | $7.61 | $7.45 | $7.56 | $6.64 | 9,400,170 |
| 2021-05-28 | $7.58 | $7.68 | $7.46 | $7.49 | $6.57 | 10,052,370 |
| 2021-05-27 | $7.61 | $7.67 | $7.55 | $7.58 | $6.65 | 6,997,070 |
| 2021-05-26 | $7.72 | $7.72 | $7.59 | $7.61 | $6.68 | 9,050,600 |
| 2021-05-25 | $7.60 | $7.74 | $7.59 | $7.68 | $6.74 | 11,232,420 |
| 2021-05-24 | $7.68 | $7.83 | $7.57 | $7.60 | $6.67 | 8,265,520 |
| 2021-05-21 | $7.72 | $7.84 | $7.68 | $7.74 | $6.79 | 6,563,590 |
| 2021-05-20 | $7.71 | $7.81 | $7.50 | $7.73 | $6.79 | 11,582,640 |
| 2021-05-19 | $7.84 | $7.89 | $7.71 | $7.75 | $6.80 | 7,470,590 |
| 2021-05-18 | $7.73 | $7.92 | $7.67 | $7.90 | $6.93 | 13,092,090 |
| 2021-05-17 | $7.71 | $7.89 | $7.64 | $7.70 | $6.76 | 14,821,860 |
| 2021-05-14 | $7.79 | $7.84 | $7.71 | $7.76 | $6.81 | 12,820,310 |
| 2021-05-13 | $7.72 | $7.97 | $7.68 | $7.77 | $6.82 | 13,702,190 |
| 2021-05-12 | $7.80 | $7.85 | $7.57 | $7.82 | $6.86 | 17,342,330 |
| 2021-05-11 | $7.39 | $7.88 | $7.36 | $7.84 | $6.88 | 18,887,570 |
| 2021-05-10 | $7.56 | $7.57 | $7.36 | $7.40 | $6.50 | 13,259,270 |
| 2021-05-07 | $7.40 | $7.63 | $7.36 | $7.57 | $6.65 | 20,538,030 |
| 2021-05-06 | $7.44 | $7.45 | $7.31 | $7.45 | $6.54 | 19,493,040 |
| 2021-05-05 | $7.42 | $7.42 | $7.42 | $7.42 | $6.51 | 0 |
| 2021-05-04 | $7.42 | $7.42 | $7.42 | $7.42 | $6.51 | 0 |
| 2021-04-30 | $7.16 | $7.44 | $7.16 | $7.42 | $6.51 | 24,946,200 |
| 2021-04-29 | $7.12 | $7.30 | $7.00 | $7.15 | $6.28 | 16,921,260 |
| 2021-04-28 | $7.00 | $7.12 | $6.93 | $7.01 | $6.15 | 10,196,360 |
| 2021-04-27 | $7.07 | $7.15 | $7.03 | $7.10 | $6.23 | 15,005,430 |
| 2021-04-26 | $6.89 | $7.17 | $6.86 | $7.11 | $6.24 | 17,972,850 |
| 2021-04-23 | $6.91 | $7.02 | $6.81 | $6.89 | $6.05 | 13,056,330 |
| 2021-04-22 | $6.70 | $6.87 | $6.69 | $6.84 | $6.00 | 7,725,150 |
| 2021-04-21 | $6.68 | $6.76 | $6.66 | $6.69 | $5.87 | 4,651,510 |
| 2021-04-20 | $6.70 | $6.80 | $6.67 | $6.72 | $5.90 | 5,915,600 |
| 2021-04-19 | $6.71 | $6.90 | $6.71 | $6.74 | $5.92 | 11,135,060 |
| 2021-04-16 | $6.72 | $6.80 | $6.67 | $6.77 | $5.94 | 4,980,600 |
| 2021-04-15 | $6.68 | $6.73 | $6.65 | $6.70 | $5.88 | 4,206,210 |
| 2021-04-14 | $6.49 | $6.71 | $6.45 | $6.69 | $5.87 | 9,872,310 |
| 2021-04-13 | $6.47 | $6.60 | $6.44 | $6.45 | $5.66 | 3,734,000 |
| 2021-04-12 | $6.42 | $6.52 | $6.40 | $6.50 | $5.71 | 4,370,340 |
| 2021-04-09 | $6.48 | $6.48 | $6.37 | $6.41 | $5.63 | 3,664,930 |
| 2021-04-08 | $6.48 | $6.51 | $6.41 | $6.47 | $5.68 | 2,863,700 |
| 2021-04-07 | $6.57 | $6.60 | $6.46 | $6.50 | $5.71 | 4,762,200 |
| 2021-04-06 | $6.53 | $6.60 | $6.50 | $6.56 | $5.76 | 4,571,970 |
| 2021-04-05 | $6.53 | $6.53 | $6.53 | $6.53 | $5.73 | 0 |
| 2021-04-02 | $6.67 | $6.68 | $6.50 | $6.53 | $5.73 | 4,591,350 |
| 2021-04-01 | $6.63 | $6.66 | $6.60 | $6.64 | $5.83 | 2,327,940 |
| 2021-03-31 | $6.60 | $6.65 | $6.54 | $6.65 | $5.84 | 3,606,110 |
| 2021-03-30 | $6.60 | $6.63 | $6.56 | $6.58 | $5.78 | 2,612,170 |
| 2021-03-29 | $6.64 | $6.67 | $6.55 | $6.62 | $5.81 | 5,903,640 |
| 2021-03-26 | $6.65 | $6.70 | $6.62 | $6.63 | $5.82 | 4,502,560 |
| 2021-03-25 | $6.63 | $6.69 | $6.61 | $6.66 | $5.85 | 3,472,260 |
| 2021-03-24 | $6.66 | $6.68 | $6.61 | $6.64 | $5.83 | 4,342,730 |
| 2021-03-23 | $6.65 | $6.67 | $6.58 | $6.64 | $5.83 | 4,487,070 |
| 2021-03-22 | $6.53 | $6.66 | $6.53 | $6.64 | $5.83 | 4,728,110 |
| 2021-03-19 | $6.55 | $6.59 | $6.52 | $6.57 | $5.77 | 2,941,030 |
| 2021-03-18 | $6.63 | $6.64 | $6.54 | $6.57 | $5.77 | 3,132,440 |
| 2021-03-17 | $6.63 | $6.66 | $6.55 | $6.62 | $5.81 | 4,251,280 |
| 2021-03-16 | $6.59 | $6.65 | $6.54 | $6.62 | $5.81 | 4,367,010 |
| 2021-03-15 | $6.37 | $6.59 | $6.36 | $6.59 | $5.78 | 8,715,990 |
| 2021-03-12 | $6.42 | $6.44 | $6.34 | $6.41 | $5.63 | 4,751,300 |
| 2021-03-11 | $6.35 | $6.44 | $6.32 | $6.42 | $5.64 | 4,887,800 |
| 2021-03-10 | $6.46 | $6.46 | $6.35 | $6.36 | $5.58 | 4,691,480 |
| 2021-03-09 | $6.48 | $6.50 | $6.29 | $6.46 | $5.67 | 8,269,170 |
| 2021-03-08 | $6.50 | $6.50 | $6.43 | $6.46 | $5.67 | 6,413,790 |
| 2021-03-05 | $6.45 | $6.51 | $6.42 | $6.48 | $5.69 | 7,685,800 |
| 2021-03-04 | $6.35 | $6.48 | $6.31 | $6.46 | $5.67 | 13,036,910 |
| 2021-03-03 | $6.34 | $6.46 | $6.33 | $6.37 | $5.59 | 17,270,770 |
| 2021-03-02 | $6.29 | $6.38 | $6.27 | $6.36 | $5.58 | 8,238,970 |
| 2021-03-01 | $6.28 | $6.36 | $6.27 | $6.27 | $5.50 | 7,884,060 |
| 2021-02-26 | $6.33 | $6.37 | $6.27 | $6.27 | $5.50 | 4,843,570 |
| 2021-02-25 | $6.37 | $6.39 | $6.30 | $6.33 | $5.56 | 3,794,660 |
| 2021-02-24 | $6.27 | $6.38 | $6.27 | $6.37 | $5.59 | 7,739,790 |
| 2021-02-23 | $6.30 | $6.34 | $6.26 | $6.29 | $5.52 | 5,726,700 |
| 2021-02-22 | $6.28 | $6.41 | $6.24 | $6.34 | $5.57 | 12,416,800 |
| 2021-02-19 | $6.14 | $6.29 | $6.12 | $6.27 | $5.50 | 9,928,340 |
| 2021-02-18 | $6.18 | $6.22 | $6.12 | $6.14 | $5.39 | 12,318,900 |
| 2021-02-17 | $6.13 | $6.13 | $6.13 | $6.13 | $5.38 | 0 |
| 2021-02-16 | $6.13 | $6.13 | $6.13 | $6.13 | $5.38 | 0 |
| 2021-02-15 | $6.13 | $6.13 | $6.13 | $6.13 | $5.38 | 0 |
| 2021-02-12 | $6.13 | $6.13 | $6.13 | $6.13 | $5.38 | 0 |
| 2021-02-11 | $6.13 | $6.13 | $6.13 | $6.13 | $5.38 | 0 |
| 2021-02-10 | $6.08 | $6.15 | $6.05 | $6.13 | $5.38 | 3,841,420 |
| 2021-02-09 | $6.03 | $6.10 | $6.02 | $6.08 | $5.34 | 5,011,720 |
| 2021-02-08 | $6.06 | $6.23 | $6.03 | $6.06 | $5.32 | 7,588,900 |
| 2021-02-05 | $6.18 | $6.22 | $6.06 | $6.08 | $5.34 | 3,406,100 |
| 2021-02-04 | $6.06 | $6.27 | $6.01 | $6.20 | $5.44 | 5,267,120 |
| 2021-02-03 | $6.06 | $6.14 | $6.06 | $6.10 | $5.35 | 2,798,870 |
| 2021-02-02 | $6.15 | $6.15 | $6.07 | $6.09 | $5.35 | 3,978,240 |
| 2021-02-01 | $6.20 | $6.25 | $6.10 | $6.17 | $5.42 | 3,077,000 |
| 2021-01-29 | $6.24 | $6.28 | $6.16 | $6.20 | $5.44 | 4,562,370 |
| 2021-01-28 | $6.24 | $6.30 | $6.21 | $6.27 | $5.50 | 6,960,270 |
| 2021-01-27 | $6.04 | $6.31 | $6.01 | $6.26 | $5.50 | 12,052,290 |
| 2021-01-26 | $5.99 | $6.04 | $5.98 | $6.03 | $5.29 | 3,204,910 |
| 2021-01-25 | $6.08 | $6.09 | $5.99 | $6.01 | $5.28 | 5,954,250 |
| 2021-01-22 | $6.15 | $6.17 | $6.07 | $6.07 | $5.33 | 5,683,210 |
| 2021-01-21 | $6.19 | $6.23 | $6.15 | $6.17 | $5.42 | 6,091,700 |
| 2021-01-20 | $6.22 | $6.25 | $6.16 | $6.17 | $5.42 | 4,912,740 |
| 2021-01-19 | $6.22 | $6.27 | $6.15 | $6.25 | $5.49 | 6,077,060 |
| 2021-01-18 | $6.27 | $6.34 | $6.25 | $6.26 | $5.50 | 3,255,020 |
| 2021-01-15 | $6.24 | $6.30 | $6.21 | $6.28 | $5.51 | 3,353,670 |
| 2021-01-14 | $6.19 | $6.27 | $6.17 | $6.24 | $5.48 | 4,446,500 |
| 2021-01-13 | $6.23 | $6.28 | $6.13 | $6.19 | $5.43 | 5,780,700 |
| 2021-01-12 | $6.21 | $6.34 | $6.20 | $6.24 | $5.48 | 5,544,970 |
| 2021-01-11 | $6.28 | $6.31 | $6.22 | $6.24 | $5.48 | 4,294,700 |
| 2021-01-08 | $6.22 | $6.34 | $6.18 | $6.30 | $5.53 | 5,307,780 |
| 2021-01-07 | $6.34 | $6.34 | $6.21 | $6.22 | $5.46 | 5,367,410 |
| 2021-01-06 | $6.34 | $6.35 | $6.28 | $6.33 | $5.56 | 3,478,380 |
| 2021-01-05 | $6.29 | $6.35 | $6.25 | $6.34 | $5.57 | 4,590,980 |
| 2021-01-04 | $6.33 | $6.35 | $6.25 | $6.29 | $5.52 | 5,263,200 |
| 2021-01-01 | $6.33 | $6.33 | $6.33 | $6.33 | $5.56 | 0 |
| 2020-12-31 | $6.34 | $6.37 | $6.31 | $6.33 | $5.56 | 6,978,080 |
| 2020-12-30 | $6.37 | $6.37 | $6.31 | $6.33 | $5.56 | 3,158,600 |
| 2020-12-29 | $6.32 | $6.39 | $6.31 | $6.34 | $5.57 | 2,897,850 |
| 2020-12-28 | $6.38 | $6.38 | $6.30 | $6.31 | $5.54 | 2,989,490 |
| 2020-12-25 | $6.39 | $6.48 | $6.36 | $6.38 | $5.60 | 3,621,750 |
| 2020-12-24 | $6.55 | $6.58 | $6.35 | $6.39 | $5.61 | 5,245,480 |
| 2020-12-23 | $6.61 | $6.62 | $6.56 | $6.60 | $5.79 | 3,115,180 |
| 2020-12-22 | $6.76 | $6.76 | $6.58 | $6.62 | $5.81 | 4,242,390 |
| 2020-12-21 | $6.74 | $6.78 | $6.67 | $6.76 | $5.93 | 2,802,930 |
| 2020-12-18 | $6.88 | $6.88 | $6.74 | $6.75 | $5.93 | 3,519,260 |
| 2020-12-17 | $6.86 | $6.87 | $6.75 | $6.85 | $6.01 | 2,744,440 |
| 2020-12-16 | $6.92 | $6.93 | $6.82 | $6.84 | $6.00 | 2,300,700 |
| 2020-12-15 | $6.90 | $6.94 | $6.85 | $6.92 | $6.07 | 2,437,440 |
| 2020-12-14 | $6.90 | $6.93 | $6.82 | $6.87 | $6.03 | 3,291,430 |
| 2020-12-11 | $6.87 | $6.92 | $6.82 | $6.90 | $6.06 | 4,723,150 |
| 2020-12-10 | $6.78 | $6.86 | $6.74 | $6.86 | $6.02 | 2,430,970 |
| 2020-12-09 | $6.86 | $6.89 | $6.77 | $6.78 | $5.95 | 2,689,830 |
| 2020-12-08 | $6.85 | $6.90 | $6.85 | $6.85 | $6.01 | 1,466,200 |
| 2020-12-07 | $6.97 | $6.97 | $6.84 | $6.86 | $6.02 | 3,556,550 |
| 2020-12-04 | $6.94 | $6.98 | $6.93 | $6.96 | $6.11 | 2,212,480 |
| 2020-12-03 | $6.98 | $7.00 | $6.93 | $6.96 | $6.11 | 3,954,270 |
| 2020-12-02 | $6.95 | $7.01 | $6.92 | $7.00 | $6.14 | 4,267,000 |
| 2020-12-01 | $6.91 | $7.00 | $6.90 | $6.94 | $6.09 | 4,728,950 |
| 2020-11-30 | $6.95 | $7.01 | $6.90 | $6.92 | $6.07 | 6,017,450 |
| 2020-11-27 | $6.90 | $6.96 | $6.88 | $6.95 | $6.10 | 2,525,290 |
| 2020-11-26 | $6.87 | $6.93 | $6.87 | $6.90 | $6.06 | 2,098,800 |
| 2020-11-25 | $6.92 | $6.94 | $6.88 | $6.89 | $6.05 | 2,352,700 |
| 2020-11-24 | $6.92 | $6.94 | $6.90 | $6.91 | $6.07 | 2,452,740 |
| 2020-11-23 | $6.93 | $6.96 | $6.87 | $6.92 | $6.07 | 4,057,250 |
| 2020-11-20 | $6.95 | $6.95 | $6.91 | $6.94 | $6.09 | 1,705,630 |
| 2020-11-19 | $6.91 | $6.96 | $6.89 | $6.93 | $6.08 | 2,074,100 |
| 2020-11-18 | $6.95 | $6.97 | $6.90 | $6.92 | $6.07 | 2,869,670 |
| 2020-11-17 | $6.86 | $6.96 | $6.86 | $6.95 | $6.10 | 3,035,490 |
| 2020-11-16 | $6.80 | $6.89 | $6.79 | $6.86 | $6.02 | 2,537,360 |
| 2020-11-13 | $6.92 | $6.92 | $6.78 | $6.83 | $6.00 | 2,858,000 |
| 2020-11-12 | $6.87 | $6.93 | $6.87 | $6.92 | $6.07 | 2,046,000 |
| 2020-11-11 | $6.84 | $6.91 | $6.82 | $6.88 | $6.04 | 2,329,150 |
| 2020-11-10 | $6.98 | $6.98 | $6.86 | $6.86 | $6.02 | 4,754,900 |
| 2020-11-09 | $6.86 | $6.97 | $6.86 | $6.92 | $6.07 | 5,338,770 |
| 2020-11-06 | $6.85 | $6.88 | $6.82 | $6.86 | $6.02 | 3,172,040 |
| 2020-11-05 | $6.83 | $6.87 | $6.77 | $6.86 | $6.02 | 4,337,380 |
| 2020-11-04 | $6.98 | $6.98 | $6.77 | $6.79 | $5.96 | 7,243,050 |
| 2020-11-03 | $6.94 | $7.01 | $6.90 | $6.99 | $6.14 | 4,686,190 |
| 2020-11-02 | $6.92 | $6.98 | $6.89 | $6.93 | $6.08 | 4,218,730 |
| 2020-10-30 | $7.02 | $7.06 | $6.91 | $6.93 | $6.08 | 5,807,300 |
| 2020-10-29 | $7.10 | $7.10 | $7.00 | $7.02 | $6.16 | 5,755,100 |
| 2020-10-28 | $7.18 | $7.18 | $7.08 | $7.13 | $6.26 | 4,446,300 |
| 2020-10-27 | $7.25 | $7.27 | $7.12 | $7.18 | $6.30 | 4,750,340 |
| 2020-10-26 | $7.39 | $7.40 | $7.23 | $7.25 | $6.36 | 5,699,100 |
| 2020-10-23 | $7.34 | $7.37 | $7.27 | $7.37 | $6.47 | 7,101,730 |
| 2020-10-22 | $7.25 | $7.35 | $7.24 | $7.33 | $6.43 | 7,039,380 |
| 2020-10-21 | $7.19 | $7.25 | $7.16 | $7.24 | $6.36 | 4,528,900 |
| 2020-10-20 | $7.17 | $7.21 | $7.10 | $7.20 | $6.32 | 3,810,610 |
| 2020-10-19 | $7.15 | $7.22 | $7.12 | $7.16 | $6.29 | 4,495,080 |
| 2020-10-16 | $7.21 | $7.21 | $7.12 | $7.15 | $6.28 | 4,809,660 |
| 2020-10-15 | $7.28 | $7.30 | $7.17 | $7.18 | $6.30 | 5,849,910 |
| 2020-10-14 | $7.38 | $7.39 | $7.27 | $7.28 | $6.39 | 5,082,300 |
| 2020-10-13 | $7.42 | $7.47 | $7.33 | $7.39 | $6.49 | 6,528,370 |
| 2020-10-12 | $7.34 | $7.46 | $7.29 | $7.44 | $6.53 | 10,365,120 |
| 2020-10-09 | $7.21 | $7.32 | $7.20 | $7.32 | $6.43 | 5,894,890 |
| 2020-10-08 | $7.17 | $7.17 | $7.17 | $7.17 | $6.29 | 0 |
| 2020-10-07 | $7.17 | $7.17 | $7.17 | $7.17 | $6.29 | 0 |
| 2020-10-06 | $7.17 | $7.17 | $7.17 | $7.17 | $6.29 | 0 |
| 2020-10-05 | $7.17 | $7.17 | $7.17 | $7.17 | $6.29 | 0 |
| 2020-10-02 | $7.17 | $7.17 | $7.17 | $7.17 | $6.29 | 0 |
| 2020-10-01 | $7.17 | $7.17 | $7.17 | $7.17 | $6.29 | 0 |
| 2020-09-30 | $7.32 | $7.33 | $7.16 | $7.17 | $6.29 | 6,156,500 |
| 2020-09-29 | $7.27 | $7.35 | $7.23 | $7.33 | $6.43 | 6,240,850 |
| 2020-09-28 | $7.23 | $7.27 | $7.17 | $7.26 | $6.37 | 4,546,840 |
| 2020-09-25 | $7.19 | $7.29 | $7.16 | $7.24 | $6.36 | 6,096,400 |
| 2020-09-24 | $7.31 | $7.35 | $7.19 | $7.20 | $6.32 | 6,750,600 |
| 2020-09-23 | $7.28 | $7.38 | $7.23 | $7.36 | $6.46 | 6,703,690 |
| 2020-09-22 | $7.24 | $7.36 | $7.22 | $7.26 | $6.37 | 6,431,050 |
| 2020-09-21 | $7.17 | $7.32 | $7.15 | $7.29 | $6.40 | 9,614,900 |
| 2020-09-18 | $7.16 | $7.18 | $7.10 | $7.17 | $6.29 | 7,489,310 |
| 2020-09-17 | $7.09 | $7.17 | $7.09 | $7.14 | $6.27 | 4,273,070 |
| 2020-09-16 | $7.11 | $7.16 | $7.08 | $7.13 | $6.26 | 5,143,420 |
| 2020-09-15 | $7.21 | $7.22 | $7.10 | $7.15 | $6.28 | 5,169,710 |
| 2020-09-14 | $7.19 | $7.29 | $7.16 | $7.21 | $6.33 | 5,246,700 |
| 2020-09-11 | $7.11 | $7.21 | $7.07 | $7.18 | $6.30 | 6,831,410 |
| 2020-09-10 | $7.39 | $7.41 | $7.10 | $7.12 | $6.25 | 12,916,780 |
| 2020-09-09 | $7.34 | $7.44 | $7.26 | $7.37 | $6.47 | 12,512,950 |
| 2020-09-08 | $7.28 | $7.41 | $7.28 | $7.39 | $6.49 | 8,023,420 |
| 2020-09-07 | $7.26 | $7.43 | $7.26 | $7.31 | $6.42 | 11,870,820 |
| 2020-09-04 | $7.25 | $7.32 | $7.19 | $7.30 | $6.41 | 8,407,780 |
| 2020-09-03 | $7.41 | $7.42 | $7.30 | $7.32 | $6.43 | 9,734,880 |
| 2020-09-02 | $7.46 | $7.49 | $7.35 | $7.41 | $6.50 | 11,581,300 |
| 2020-09-01 | $7.36 | $7.47 | $7.31 | $7.46 | $6.55 | 14,179,020 |
| 2020-08-31 | $7.29 | $7.48 | $7.26 | $7.33 | $6.43 | 16,366,230 |
| 2020-08-28 | $7.18 | $7.27 | $7.13 | $7.26 | $6.37 | 11,995,520 |
| 2020-08-27 | $7.20 | $7.21 | $7.10 | $7.21 | $6.33 | 9,487,600 |
| 2020-08-26 | $7.24 | $7.39 | $7.19 | $7.21 | $6.33 | 20,935,390 |
| 2020-08-25 | $7.19 | $7.20 | $7.10 | $7.18 | $6.30 | 8,536,600 |
| 2020-08-24 | $7.18 | $7.26 | $7.14 | $7.17 | $6.29 | 10,972,100 |
| 2020-08-21 | $7.11 | $7.21 | $7.10 | $7.17 | $6.29 | 12,013,310 |
| 2020-08-20 | $7.06 | $7.13 | $7.03 | $7.10 | $6.23 | 8,177,600 |
| 2020-08-19 | $7.19 | $7.20 | $7.06 | $7.09 | $6.22 | 9,682,730 |
| 2020-08-18 | $7.13 | $7.16 | $7.09 | $7.13 | $6.26 | 10,708,000 |
| 2020-08-17 | $7.00 | $7.17 | $6.96 | $7.13 | $6.26 | 13,381,820 |
| 2020-08-14 | $6.87 | $6.99 | $6.87 | $6.99 | $6.14 | 7,328,460 |
| 2020-08-13 | $6.92 | $6.97 | $6.86 | $6.90 | $6.06 | 6,020,300 |
| 2020-08-12 | $7.00 | $7.00 | $6.82 | $6.90 | $6.06 | 10,875,200 |
| 2020-08-11 | $7.09 | $7.13 | $6.98 | $7.00 | $6.14 | 8,997,100 |
| 2020-08-10 | $7.07 | $7.12 | $7.00 | $7.09 | $6.22 | 10,687,660 |
| 2020-08-07 | $7.14 | $7.16 | $6.98 | $7.07 | $6.21 | 11,164,900 |
| 2020-08-06 | $7.11 | $7.19 | $7.05 | $7.16 | $6.29 | 10,506,180 |
| 2020-08-05 | $7.16 | $7.18 | $7.05 | $7.11 | $6.24 | 11,639,690 |
| 2020-08-04 | $7.21 | $7.23 | $7.14 | $7.17 | $6.29 | 13,612,370 |
| 2020-08-03 | $7.09 | $7.23 | $7.06 | $7.22 | $6.34 | 19,029,190 |
| 2020-07-31 | $7.03 | $7.10 | $6.97 | $7.06 | $6.20 | 11,916,490 |
| 2020-07-30 | $7.09 | $7.15 | $7.03 | $7.04 | $6.18 | 10,607,910 |
| 2020-07-29 | $7.04 | $7.10 | $6.95 | $7.09 | $6.22 | 14,009,690 |
| 2020-07-28 | $7.40 | $7.42 | $7.30 | $7.38 | $6.22 | 13,906,850 |
| 2020-07-27 | $7.28 | $7.39 | $7.18 | $7.39 | $6.22 | 13,418,910 |
| 2020-07-24 | $7.46 | $7.48 | $7.24 | $7.24 | $6.10 | 21,101,500 |
| 2020-07-23 | $7.61 | $7.66 | $7.38 | $7.51 | $6.32 | 27,886,870 |
| 2020-07-22 | $7.94 | $7.94 | $7.60 | $7.73 | $6.51 | 57,497,160 |
| 2020-07-21 | $8.01 | $8.01 | $7.70 | $8.01 | $6.75 | 58,302,140 |
| 2020-07-20 | $7.12 | $7.29 | $7.12 | $7.28 | $6.13 | 8,574,620 |
| 2020-07-17 | $7.16 | $7.23 | $7.07 | $7.11 | $5.99 | 7,139,040 |
| 2020-07-16 | $7.31 | $7.38 | $7.14 | $7.15 | $6.02 | 11,528,390 |
| 2020-07-15 | $7.53 | $7.56 | $7.28 | $7.31 | $6.16 | 14,292,290 |
| 2020-07-14 | $7.57 | $7.65 | $7.41 | $7.50 | $6.32 | 12,652,810 |
| 2020-07-13 | $7.62 | $7.63 | $7.52 | $7.58 | $6.38 | 12,407,090 |
| 2020-07-10 | $7.50 | $7.64 | $7.42 | $7.51 | $6.32 | 14,127,800 |
| 2020-07-09 | $7.30 | $7.60 | $7.27 | $7.50 | $6.32 | 18,412,710 |
| 2020-07-08 | $7.24 | $7.30 | $7.15 | $7.28 | $6.13 | 12,124,930 |
| 2020-07-07 | $7.36 | $7.36 | $7.22 | $7.23 | $6.09 | 16,470,020 |
| 2020-07-06 | $7.10 | $7.32 | $7.09 | $7.31 | $6.16 | 17,540,910 |
| 2020-07-03 | $6.97 | $7.06 | $6.94 | $7.06 | $5.95 | 12,512,800 |
| 2020-07-02 | $6.85 | $6.95 | $6.81 | $6.95 | $5.85 | 7,623,950 |
| 2020-07-01 | $6.80 | $6.83 | $6.72 | $6.83 | $5.75 | 5,830,060 |
| 2020-06-30 | $6.73 | $6.81 | $6.72 | $6.80 | $5.73 | 3,948,490 |
| 2020-06-29 | $6.77 | $6.80 | $6.68 | $6.71 | $5.65 | 4,680,200 |
| 2020-06-26 | $6.80 | $6.80 | $6.80 | $6.80 | $5.73 | 0 |
| 2020-06-25 | $6.80 | $6.80 | $6.80 | $6.80 | $5.73 | 0 |
| 2020-06-24 | $6.87 | $6.88 | $6.80 | $6.80 | $5.73 | 4,761,300 |
| 2020-06-23 | $6.81 | $6.93 | $6.80 | $6.87 | $5.79 | 5,543,160 |
| 2020-06-22 | $6.84 | $6.86 | $6.80 | $6.82 | $5.74 | 4,597,010 |
| 2020-06-19 | $6.89 | $6.91 | $6.82 | $6.85 | $5.77 | 6,322,150 |
| 2020-06-18 | $6.90 | $7.02 | $6.88 | $6.89 | $5.80 | 8,797,700 |
| 2020-06-17 | $6.83 | $6.94 | $6.77 | $6.93 | $5.84 | 10,705,900 |
| 2020-06-16 | $6.79 | $6.87 | $6.75 | $6.85 | $5.77 | 9,068,100 |
| 2020-06-15 | $6.61 | $6.83 | $6.61 | $6.73 | $5.67 | 8,047,510 |
| 2020-06-12 | $6.58 | $6.70 | $6.55 | $6.66 | $5.61 | 7,506,390 |
| 2020-06-11 | $6.73 | $6.74 | $6.62 | $6.64 | $5.59 | 4,704,110 |
| 2020-06-10 | $6.78 | $6.78 | $6.67 | $6.72 | $5.66 | 4,579,600 |
| 2020-06-09 | $6.74 | $6.82 | $6.69 | $6.76 | $5.69 | 6,246,280 |
| 2020-06-08 | $6.69 | $6.77 | $6.68 | $6.74 | $5.68 | 4,391,300 |
| 2020-06-05 | $6.74 | $6.76 | $6.64 | $6.68 | $5.63 | 4,209,000 |
| 2020-06-04 | $6.72 | $6.75 | $6.66 | $6.74 | $5.68 | 4,228,100 |
| 2020-06-03 | $6.75 | $6.76 | $6.69 | $6.70 | $5.64 | 4,001,200 |
| 2020-06-02 | $6.76 | $6.80 | $6.69 | $6.73 | $5.67 | 5,393,790 |
| 2020-06-01 | $6.75 | $6.77 | $6.71 | $6.76 | $5.69 | 6,038,190 |
| 2020-05-29 | $6.59 | $6.73 | $6.52 | $6.70 | $5.64 | 6,331,840 |
| 2020-05-28 | $6.52 | $6.59 | $6.48 | $6.55 | $5.52 | 3,504,300 |
| 2020-05-27 | $6.55 | $6.55 | $6.48 | $6.52 | $5.49 | 2,961,600 |
| 2020-05-26 | $6.52 | $6.55 | $6.47 | $6.54 | $5.51 | 2,222,200 |
| 2020-05-25 | $6.45 | $6.54 | $6.44 | $6.46 | $5.44 | 2,273,530 |
| 2020-05-22 | $6.58 | $6.60 | $6.41 | $6.49 | $5.47 | 2,864,430 |
| 2020-05-21 | $6.56 | $6.64 | $6.56 | $6.58 | $5.54 | 3,267,550 |
| 2020-05-20 | $6.65 | $6.70 | $6.54 | $6.56 | $5.52 | 4,423,310 |
| 2020-05-19 | $6.71 | $6.73 | $6.62 | $6.65 | $5.60 | 3,294,500 |
| 2020-05-18 | $6.64 | $6.78 | $6.63 | $6.69 | $5.63 | 2,993,650 |
| 2020-05-15 | $6.69 | $6.69 | $6.64 | $6.67 | $5.62 | 2,701,600 |
| 2020-05-14 | $6.63 | $6.69 | $6.60 | $6.66 | $5.61 | 4,772,960 |
| 2020-05-13 | $6.59 | $6.66 | $6.59 | $6.64 | $5.59 | 3,765,790 |
| 2020-05-12 | $6.66 | $6.66 | $6.55 | $6.63 | $5.58 | 4,663,250 |
| 2020-05-11 | $6.65 | $6.72 | $6.64 | $6.66 | $5.61 | 4,979,770 |
| 2020-05-08 | $6.61 | $6.65 | $6.60 | $6.64 | $5.59 | 4,405,140 |
| 2020-05-07 | $6.59 | $6.66 | $6.58 | $6.62 | $5.58 | 6,298,510 |
| 2020-05-06 | $6.49 | $6.60 | $6.46 | $6.59 | $5.55 | 6,781,140 |
| 2020-05-05 | $6.53 | $6.53 | $6.53 | $6.53 | $5.50 | 0 |
| 2020-05-04 | $6.53 | $6.53 | $6.53 | $6.53 | $5.50 | 0 |
| 2020-05-01 | $6.53 | $6.53 | $6.53 | $6.53 | $5.50 | 0 |
| 2020-04-30 | $6.36 | $6.57 | $6.34 | $6.53 | $5.50 | 6,644,380 |
| 2020-04-29 | $6.27 | $6.34 | $6.25 | $6.31 | $5.31 | 3,830,190 |
| 2020-04-28 | $6.38 | $6.43 | $6.21 | $6.24 | $5.26 | 6,217,400 |
| 2020-04-27 | $6.39 | $6.46 | $6.38 | $6.38 | $5.37 | 3,626,610 |
| 2020-04-24 | $6.42 | $6.45 | $6.36 | $6.38 | $5.37 | 4,208,480 |
| 2020-04-23 | $6.50 | $6.51 | $6.40 | $6.42 | $5.41 | 5,318,150 |
| 2020-04-22 | $6.43 | $6.49 | $6.42 | $6.48 | $5.46 | 3,973,550 |
| 2020-04-21 | $6.54 | $6.54 | $6.44 | $6.48 | $5.46 | 3,974,780 |
| 2020-04-20 | $6.59 | $6.59 | $6.51 | $6.53 | $5.50 | 3,858,430 |
| 2020-04-17 | $6.61 | $6.63 | $6.55 | $6.58 | $5.54 | 4,435,210 |
| 2020-04-16 | $6.55 | $6.60 | $6.52 | $6.59 | $5.55 | 4,226,290 |
| 2020-04-15 | $6.57 | $6.60 | $6.54 | $6.55 | $5.52 | 4,123,150 |
| 2020-04-14 | $6.52 | $6.57 | $6.52 | $6.57 | $5.53 | 3,913,130 |
| 2020-04-13 | $6.57 | $6.57 | $6.51 | $6.52 | $5.49 | 2,881,590 |
| 2020-04-10 | $6.67 | $6.67 | $6.57 | $6.59 | $5.55 | 4,080,280 |
| 2020-04-09 | $6.66 | $6.71 | $6.62 | $6.65 | $5.60 | 4,917,030 |
| 2020-04-08 | $6.56 | $6.65 | $6.51 | $6.61 | $5.57 | 5,532,610 |
| 2020-04-07 | $6.49 | $6.58 | $6.49 | $6.56 | $5.52 | 6,326,430 |
| 2020-04-06 | $6.45 | $6.45 | $6.45 | $6.45 | $5.43 | 0 |
| 2020-04-03 | $6.47 | $6.47 | $6.41 | $6.45 | $5.43 | 4,237,810 |
| 2020-04-02 | $6.39 | $6.48 | $6.37 | $6.47 | $5.45 | 7,164,020 |
| 2020-04-01 | $6.50 | $6.62 | $6.35 | $6.41 | $5.40 | 7,222,090 |
| 2020-03-31 | $6.52 | $6.57 | $6.46 | $6.51 | $5.48 | 3,350,900 |
| 2020-03-30 | $6.65 | $6.65 | $6.46 | $6.49 | $5.47 | 6,636,000 |
| 2020-03-27 | $6.73 | $6.76 | $6.66 | $6.67 | $5.62 | 3,855,250 |
| 2020-03-26 | $6.71 | $6.72 | $6.65 | $6.68 | $5.63 | 4,287,850 |
| 2020-03-25 | $6.73 | $6.77 | $6.67 | $6.72 | $5.66 | 6,324,580 |
| 2020-03-24 | $6.60 | $6.69 | $6.59 | $6.63 | $5.58 | 5,584,030 |
| 2020-03-23 | $6.63 | $6.68 | $6.50 | $6.55 | $5.52 | 5,394,300 |
| 2020-03-20 | $6.72 | $6.77 | $6.66 | $6.76 | $5.69 | 4,153,310 |
| 2020-03-19 | $6.66 | $6.73 | $6.56 | $6.68 | $5.63 | 5,769,120 |
| 2020-03-18 | $6.76 | $6.83 | $6.66 | $6.67 | $5.62 | 6,117,120 |
| 2020-03-17 | $6.66 | $6.82 | $6.62 | $6.73 | $5.67 | 7,558,630 |
| 2020-03-16 | $6.85 | $6.87 | $6.63 | $6.67 | $5.62 | 7,183,370 |
| 2020-03-13 | $6.53 | $6.85 | $6.51 | $6.83 | $5.75 | 9,375,360 |
| 2020-03-12 | $6.81 | $6.85 | $6.76 | $6.81 | $5.74 | 6,424,740 |
| 2020-03-11 | $6.96 | $6.99 | $6.87 | $6.87 | $5.79 | 8,264,900 |
| 2020-03-10 | $6.80 | $6.98 | $6.77 | $6.96 | $5.86 | 8,592,990 |
| 2020-03-09 | $7.03 | $7.03 | $6.85 | $6.86 | $5.78 | 11,224,500 |
| 2020-03-06 | $7.05 | $7.11 | $7.05 | $7.07 | $5.95 | 7,796,680 |
| 2020-03-05 | $7.08 | $7.16 | $7.04 | $7.15 | $6.02 | 12,352,180 |
| 2020-03-04 | $6.92 | $7.02 | $6.92 | $7.01 | $5.90 | 9,265,010 |
| 2020-03-03 | $7.05 | $7.11 | $6.93 | $6.96 | $5.86 | 12,988,030 |
| 2020-03-02 | $6.82 | $7.04 | $6.82 | $6.98 | $5.88 | 10,646,530 |
| 2020-02-28 | $7.00 | $7.03 | $6.79 | $6.80 | $5.73 | 15,042,100 |
| 2020-02-27 | $7.04 | $7.12 | $7.02 | $7.09 | $5.97 | 11,495,930 |
| 2020-02-26 | $6.98 | $7.17 | $6.93 | $7.05 | $5.94 | 14,499,910 |
| 2020-02-25 | $7.05 | $7.15 | $6.86 | $7.02 | $5.91 | 18,378,450 |
| 2020-02-24 | $7.23 | $7.24 | $7.08 | $7.17 | $6.04 | 16,413,320 |
| 2020-02-21 | $7.23 | $7.34 | $7.20 | $7.24 | $6.10 | 16,622,200 |
| 2020-02-20 | $7.20 | $7.29 | $7.07 | $7.28 | $6.13 | 14,422,820 |
| 2020-02-19 | $7.38 | $7.38 | $7.18 | $7.19 | $6.06 | 15,420,650 |
| 2020-02-18 | $7.37 | $7.43 | $7.28 | $7.42 | $6.25 | 12,435,120 |
| 2020-02-17 | $7.20 | $7.42 | $7.19 | $7.37 | $6.21 | 14,852,780 |
| 2020-02-14 | $7.16 | $7.26 | $7.14 | $7.21 | $6.07 | 9,456,710 |
| 2020-02-13 | $7.26 | $7.29 | $7.15 | $7.20 | $6.06 | 12,484,060 |
| 2020-02-12 | $7.15 | $7.30 | $7.13 | $7.29 | $6.14 | 12,358,660 |
| 2020-02-11 | $7.30 | $7.31 | $7.14 | $7.19 | $6.06 | 18,275,990 |
| 2020-02-10 | $7.32 | $7.49 | $7.17 | $7.24 | $6.10 | 22,851,310 |
| 2020-02-07 | $7.71 | $7.77 | $7.22 | $7.32 | $6.16 | 32,437,960 |
| 2020-02-06 | $7.04 | $7.54 | $7.04 | $7.54 | $6.35 | 29,384,750 |
| 2020-02-05 | $6.78 | $7.06 | $6.71 | $6.95 | $5.85 | 19,201,400 |
| 2020-02-04 | $6.32 | $6.88 | $6.32 | $6.78 | $5.71 | 19,052,540 |
| 2020-02-03 | $6.42 | $6.62 | $6.42 | $6.42 | $5.41 | 12,414,160 |
| 2020-01-31 | $7.13 | $7.13 | $7.13 | $7.13 | $6.00 | 0 |
| 2020-01-30 | $7.13 | $7.13 | $7.13 | $7.13 | $6.00 | 0 |
| 2020-01-29 | $7.13 | $7.13 | $7.13 | $7.13 | $6.00 | 0 |
| 2020-01-28 | $7.13 | $7.13 | $7.13 | $7.13 | $6.00 | 0 |
| 2020-01-27 | $7.13 | $7.13 | $7.13 | $7.13 | $6.00 | 0 |
| 2020-01-24 | $7.13 | $7.13 | $7.13 | $7.13 | $6.00 | 0 |
| 2020-01-23 | $7.32 | $7.36 | $7.09 | $7.13 | $6.00 | 11,252,680 |
| 2020-01-22 | $7.42 | $7.42 | $7.30 | $7.38 | $6.22 | 8,244,890 |
| 2020-01-21 | $7.51 | $7.51 | $7.40 | $7.43 | $6.26 | 7,939,690 |
| 2020-01-20 | $7.50 | $7.54 | $7.43 | $7.53 | $6.34 | 6,706,000 |
| 2020-01-17 | $7.49 | $7.55 | $7.45 | $7.50 | $6.32 | 7,867,630 |
| 2020-01-16 | $7.65 | $7.68 | $7.45 | $7.46 | $6.28 | 17,509,850 |
| 2020-01-15 | $7.80 | $7.83 | $7.61 | $7.64 | $6.43 | 13,786,480 |
| 2020-01-14 | $7.77 | $7.83 | $7.74 | $7.78 | $6.55 | 8,732,620 |
| 2020-01-13 | $7.70 | $7.78 | $7.65 | $7.77 | $6.54 | 8,116,580 |
| 2020-01-10 | $7.84 | $7.84 | $7.68 | $7.72 | $6.50 | 10,946,600 |
| 2020-01-09 | $7.76 | $7.85 | $7.70 | $7.79 | $6.56 | 13,673,350 |
| 2020-01-08 | $7.87 | $7.92 | $7.65 | $7.71 | $6.49 | 19,918,800 |
| 2020-01-07 | $7.72 | $7.99 | $7.72 | $7.91 | $6.66 | 22,582,140 |
| 2020-01-06 | $7.66 | $7.78 | $7.56 | $7.75 | $6.53 | 15,716,210 |
| 2020-01-03 | $7.70 | $7.76 | $7.63 | $7.69 | $6.48 | 15,088,340 |
| 2020-01-02 | $7.62 | $7.72 | $7.61 | $7.69 | $6.48 | 24,612,060 |
| 2020-01-01 | $7.61 | $7.61 | $7.61 | $7.61 | $6.41 | 0 |
| 2019-12-31 | $7.56 | $7.63 | $7.53 | $7.61 | $6.41 | 8,086,430 |
| 2019-12-30 | $7.47 | $7.59 | $7.41 | $7.57 | $6.38 | 7,301,580 |
| 2019-12-27 | $7.54 | $7.64 | $7.48 | $7.49 | $6.31 | 7,837,450 |
| 2019-12-26 | $7.47 | $7.55 | $7.42 | $7.54 | $6.35 | 5,926,290 |
| 2019-12-25 | $7.46 | $7.55 | $7.42 | $7.47 | $6.29 | 7,919,300 |
| 2019-12-24 | $7.41 | $7.48 | $7.38 | $7.46 | $6.28 | 6,124,740 |
| 2019-12-23 | $7.65 | $7.65 | $7.38 | $7.41 | $6.24 | 8,088,140 |
| 2019-12-20 | $7.78 | $7.82 | $7.60 | $7.65 | $6.44 | 9,088,220 |
| 2019-12-19 | $7.68 | $7.84 | $7.67 | $7.78 | $6.55 | 12,773,280 |
| 2019-12-18 | $7.66 | $7.75 | $7.59 | $7.65 | $6.44 | 12,895,980 |
| 2019-12-17 | $7.37 | $7.66 | $7.35 | $7.58 | $6.38 | 18,748,870 |
| 2019-12-16 | $7.29 | $7.38 | $7.25 | $7.34 | $6.18 | 11,584,110 |
| 2019-12-13 | $7.25 | $7.32 | $7.22 | $7.28 | $6.13 | 11,515,820 |
| 2019-12-12 | $7.35 | $7.35 | $7.20 | $7.22 | $6.08 | 6,821,120 |
| 2019-12-11 | $7.29 | $7.41 | $7.26 | $7.35 | $6.19 | 5,874,340 |
| 2019-12-10 | $7.31 | $7.32 | $7.23 | $7.30 | $6.15 | 4,894,270 |
| 2019-12-09 | $7.35 | $7.35 | $7.27 | $7.30 | $6.15 | 6,704,460 |
| 2019-12-06 | $7.22 | $7.34 | $7.18 | $7.33 | $6.17 | 5,031,300 |
| 2019-12-05 | $7.21 | $7.23 | $7.17 | $7.20 | $6.06 | 4,056,170 |
| 2019-12-04 | $7.22 | $7.27 | $7.16 | $7.18 | $6.05 | 4,005,590 |
| 2019-12-03 | $7.18 | $7.24 | $7.14 | $7.23 | $6.09 | 3,452,500 |
| 2019-12-02 | $7.16 | $7.28 | $7.14 | $7.19 | $6.06 | 4,287,750 |
| 2019-11-29 | $7.23 | $7.25 | $7.12 | $7.15 | $6.02 | 5,545,120 |
| 2019-11-28 | $7.30 | $7.32 | $7.18 | $7.21 | $6.07 | 4,506,530 |
| 2019-11-27 | $7.34 | $7.41 | $7.28 | $7.34 | $6.18 | 5,067,850 |
| 2019-11-26 | $7.28 | $7.38 | $7.24 | $7.38 | $6.22 | 5,044,280 |
| 2019-11-25 | $7.26 | $7.28 | $7.18 | $7.27 | $6.12 | 3,494,030 |
| 2019-11-22 | $7.32 | $7.40 | $7.23 | $7.26 | $6.11 | 4,876,480 |
| 2019-11-21 | $7.30 | $7.33 | $7.22 | $7.30 | $6.15 | 3,514,430 |
| 2019-11-20 | $7.38 | $7.47 | $7.26 | $7.32 | $6.16 | 7,686,300 |
| 2019-11-19 | $7.18 | $7.42 | $7.16 | $7.42 | $6.25 | 9,398,420 |
| 2019-11-18 | $7.12 | $7.21 | $7.09 | $7.18 | $6.05 | 4,530,500 |
| 2019-11-15 | $7.19 | $7.20 | $7.09 | $7.14 | $6.01 | 5,106,450 |
| 2019-11-14 | $7.20 | $7.23 | $7.10 | $7.17 | $6.04 | 5,877,230 |
| 2019-11-13 | $7.24 | $7.25 | $7.11 | $7.17 | $6.04 | 6,551,030 |
| 2019-11-12 | $7.27 | $7.32 | $7.18 | $7.25 | $6.11 | 7,703,880 |
| 2019-11-11 | $7.43 | $7.43 | $7.25 | $7.28 | $6.13 | 7,588,720 |
| 2019-11-08 | $7.36 | $7.42 | $7.32 | $7.40 | $6.23 | 7,022,730 |
| 2019-11-07 | $7.36 | $7.44 | $7.29 | $7.35 | $6.19 | 9,654,180 |
| 2019-11-06 | $7.47 | $7.48 | $7.31 | $7.34 | $6.18 | 9,570,170 |
| 2019-11-05 | $7.47 | $7.53 | $7.39 | $7.47 | $6.29 | 13,941,330 |
| 2019-11-04 | $7.53 | $7.67 | $7.38 | $7.46 | $6.28 | 13,469,480 |
| 2019-11-01 | $7.57 | $7.57 | $7.46 | $7.52 | $6.33 | 10,354,800 |
| 2019-10-31 | $7.83 | $7.84 | $7.47 | $7.52 | $6.33 | 13,702,410 |
| 2019-10-30 | $8.12 | $8.12 | $7.73 | $7.79 | $6.56 | 12,892,130 |
| 2019-10-29 | $8.28 | $8.32 | $8.15 | $8.23 | $6.93 | 5,359,690 |
| 2019-10-28 | $8.25 | $8.37 | $8.23 | $8.28 | $6.97 | 7,354,570 |
| 2019-10-25 | $8.20 | $8.25 | $8.12 | $8.22 | $6.92 | 4,573,710 |
| 2019-10-24 | $8.21 | $8.30 | $8.06 | $8.27 | $6.96 | 6,767,090 |
| 2019-10-23 | $8.39 | $8.48 | $8.17 | $8.20 | $6.91 | 5,002,380 |
| 2019-10-22 | $8.28 | $8.46 | $8.27 | $8.40 | $7.07 | 5,427,960 |
| 2019-10-21 | $8.55 | $8.55 | $8.20 | $8.26 | $6.96 | 6,413,770 |
| 2019-10-18 | $8.63 | $8.77 | $8.49 | $8.49 | $7.15 | 7,964,130 |
| 2019-10-17 | $9.40 | $9.40 | $8.62 | $8.65 | $7.28 | 11,609,610 |
| 2019-10-16 | $8.95 | $9.04 | $8.82 | $8.91 | $7.50 | 6,479,880 |
| 2019-10-15 | $8.89 | $9.00 | $8.81 | $8.96 | $7.55 | 10,328,440 |
| 2019-10-14 | $8.32 | $9.11 | $8.31 | $8.89 | $7.49 | 24,894,970 |
| 2019-10-11 | $8.23 | $8.33 | $8.20 | $8.28 | $6.97 | 4,754,670 |
| 2019-10-10 | $8.22 | $8.28 | $8.16 | $8.21 | $6.91 | 6,235,650 |
| 2019-10-09 | $8.32 | $8.38 | $8.16 | $8.21 | $6.91 | 6,515,190 |
| 2019-10-08 | $8.52 | $8.54 | $8.32 | $8.40 | $7.07 | 6,150,190 |
| 2019-10-07 | $8.50 | $8.50 | $8.50 | $8.50 | $7.16 | 0 |
| 2019-10-04 | $8.50 | $8.50 | $8.50 | $8.50 | $7.16 | 0 |
| 2019-10-03 | $8.50 | $8.50 | $8.50 | $8.50 | $7.16 | 0 |
| 2019-10-02 | $8.50 | $8.50 | $8.50 | $8.50 | $7.16 | 0 |
| 2019-10-01 | $8.50 | $8.50 | $8.50 | $8.50 | $7.16 | 0 |
| 2019-09-30 | $8.47 | $8.69 | $8.45 | $8.50 | $7.16 | 5,319,050 |
| 2019-09-27 | $8.61 | $8.65 | $8.37 | $8.48 | $7.14 | 7,723,480 |
| 2019-09-26 | $8.63 | $8.83 | $8.61 | $8.63 | $7.27 | 6,950,200 |
| 2019-09-25 | $8.74 | $8.75 | $8.60 | $8.65 | $7.28 | 3,776,350 |
| 2019-09-24 | $8.69 | $8.79 | $8.60 | $8.75 | $7.37 | 4,694,820 |
| 2019-09-23 | $8.58 | $8.69 | $8.42 | $8.69 | $7.32 | 6,507,940 |
| 2019-09-20 | $8.74 | $8.75 | $8.57 | $8.60 | $7.24 | 6,467,420 |
| 2019-09-19 | $8.83 | $8.84 | $8.68 | $8.74 | $7.36 | 5,590,810 |
| 2019-09-18 | $8.68 | $8.87 | $8.68 | $8.80 | $7.41 | 6,260,240 |
| 2019-09-17 | $8.82 | $8.87 | $8.66 | $8.72 | $7.34 | 6,404,480 |
| 2019-09-16 | $8.80 | $8.95 | $8.71 | $8.84 | $7.44 | 8,677,840 |
| 2019-09-13 | $8.80 | $8.80 | $8.80 | $8.80 | $7.41 | 0 |
| 2019-09-12 | $8.74 | $8.80 | $8.60 | $8.80 | $7.41 | 6,416,560 |
| 2019-09-11 | $8.75 | $8.92 | $8.67 | $8.76 | $7.38 | 10,153,280 |
| 2019-09-10 | $8.81 | $8.81 | $8.64 | $8.74 | $7.36 | 10,263,310 |
| 2019-09-09 | $8.79 | $8.85 | $8.70 | $8.79 | $7.40 | 11,728,210 |
| 2019-09-06 | $8.87 | $8.88 | $8.60 | $8.77 | $7.39 | 15,229,420 |
| 2019-09-05 | $9.10 | $9.10 | $8.80 | $8.89 | $7.49 | 13,880,590 |
| 2019-09-04 | $8.99 | $9.10 | $8.80 | $9.01 | $7.59 | 11,083,280 |
| 2019-09-03 | $8.80 | $9.07 | $8.72 | $8.91 | $7.50 | 10,620,870 |
| 2019-09-02 | $8.50 | $8.86 | $8.50 | $8.79 | $7.40 | 13,271,410 |
| 2019-08-30 | $8.60 | $8.72 | $8.48 | $8.57 | $7.22 | 8,493,370 |
| 2019-08-29 | $8.47 | $8.73 | $8.35 | $8.57 | $7.22 | 11,566,510 |
| 2019-08-28 | $8.51 | $8.59 | $8.34 | $8.40 | $7.07 | 5,779,660 |
| 2019-08-27 | $8.43 | $8.62 | $8.35 | $8.51 | $7.17 | 8,112,460 |
| 2019-08-26 | $8.29 | $8.45 | $8.22 | $8.31 | $7.00 | 6,397,230 |
| 2019-08-23 | $8.41 | $8.43 | $8.32 | $8.40 | $7.07 | 4,409,600 |
| 2019-08-22 | $8.44 | $8.46 | $8.27 | $8.40 | $7.07 | 5,577,980 |
| 2019-08-21 | $8.47 | $8.52 | $8.34 | $8.39 | $7.07 | 5,853,960 |
| 2019-08-20 | $8.45 | $8.59 | $8.42 | $8.43 | $7.10 | 10,643,700 |
| 2019-08-19 | $8.17 | $8.51 | $8.16 | $8.49 | $7.15 | 14,639,810 |
| 2019-08-16 | $8.33 | $8.37 | $8.13 | $8.17 | $6.88 | 10,436,580 |
| 2019-08-15 | $8.22 | $8.37 | $8.12 | $8.37 | $7.05 | 12,823,440 |
| 2019-08-14 | $8.04 | $8.37 | $8.04 | $8.30 | $6.99 | 14,627,090 |
| 2019-08-13 | $8.05 | $8.05 | $7.86 | $7.91 | $6.66 | 6,377,350 |
| 2019-08-12 | $7.69 | $8.08 | $7.61 | $8.08 | $6.80 | 8,397,060 |
| 2019-08-09 | $7.99 | $7.99 | $7.60 | $7.69 | $6.48 | 8,748,420 |
| 2019-08-08 | $7.92 | $8.03 | $7.82 | $7.94 | $6.69 | 6,761,820 |
| 2019-08-07 | $8.04 | $8.11 | $7.86 | $7.89 | $6.64 | 6,549,700 |
| 2019-08-06 | $7.90 | $8.07 | $7.82 | $8.01 | $6.75 | 6,795,990 |
| 2019-08-05 | $8.19 | $8.25 | $8.01 | $8.05 | $6.78 | 5,971,130 |
| 2019-08-02 | $7.98 | $8.26 | $7.93 | $8.18 | $6.89 | 10,496,450 |
| 2019-08-01 | $8.02 | $8.11 | $7.98 | $8.06 | $6.79 | 5,451,270 |
| 2019-07-31 | $8.03 | $8.15 | $7.94 | $8.09 | $6.81 | 5,631,410 |
| 2019-07-30 | $7.81 | $8.06 | $7.81 | $8.02 | $6.75 | 5,549,130 |
| 2019-07-29 | $7.78 | $7.88 | $7.78 | $7.84 | $6.60 | 4,069,080 |
| 2019-07-26 | $7.77 | $7.82 | $7.71 | $7.80 | $6.57 | 3,916,540 |
| 2019-07-25 | $7.79 | $7.83 | $7.68 | $7.77 | $6.54 | 4,672,700 |
| 2019-07-24 | $7.86 | $7.92 | $7.78 | $7.80 | $6.57 | 6,664,030 |
| 2019-07-23 | $7.87 | $8.03 | $7.72 | $7.83 | $6.59 | 10,349,400 |
| 2019-07-22 | $8.19 | $8.22 | $7.86 | $7.89 | $6.64 | 10,790,220 |
| 2019-07-19 | $7.83 | $8.19 | $7.79 | $8.19 | $6.90 | 14,520,380 |
| 2019-07-18 | $7.87 | $7.93 | $7.76 | $7.76 | $6.54 | 7,808,630 |
| 2019-07-17 | $8.25 | $8.32 | $8.13 | $8.18 | $6.63 | 9,909,540 |
| 2019-07-16 | $8.33 | $8.38 | $8.14 | $8.32 | $6.75 | 7,249,250 |
| 2019-07-15 | $8.23 | $8.37 | $8.09 | $8.29 | $6.72 | 8,260,660 |
| 2019-07-12 | $8.26 | $8.34 | $8.17 | $8.25 | $6.69 | 6,551,850 |
| 2019-07-11 | $8.21 | $8.40 | $8.15 | $8.26 | $6.70 | 5,870,040 |
| 2019-07-10 | $8.00 | $8.24 | $7.99 | $8.15 | $6.61 | 6,491,730 |
| 2019-07-09 | $8.14 | $8.17 | $7.97 | $8.02 | $6.50 | 8,741,760 |
| 2019-07-08 | $8.15 | $8.39 | $8.13 | $8.20 | $6.65 | 14,457,820 |
| 2019-07-05 | $8.14 | $8.24 | $8.10 | $8.17 | $6.62 | 6,179,960 |
| 2019-07-04 | $8.08 | $8.24 | $8.03 | $8.15 | $6.61 | 4,966,490 |
| 2019-07-03 | $8.15 | $8.19 | $8.00 | $8.12 | $6.58 | 4,519,500 |
| 2019-07-02 | $8.27 | $8.27 | $8.06 | $8.12 | $6.58 | 6,342,520 |
| 2019-07-01 | $8.29 | $8.33 | $8.16 | $8.19 | $6.64 | 7,048,570 |
| 2019-06-28 | $8.21 | $8.23 | $8.05 | $8.07 | $6.54 | 4,708,240 |
| 2019-06-27 | $8.11 | $8.34 | $8.08 | $8.24 | $6.68 | 6,888,390 |
| 2019-06-26 | $8.13 | $8.17 | $8.00 | $8.04 | $6.52 | 5,923,540 |
| 2019-06-25 | $8.13 | $8.23 | $7.96 | $8.14 | $6.60 | 8,745,760 |
| 2019-06-24 | $7.93 | $8.13 | $7.93 | $8.08 | $6.55 | 9,372,990 |
| 2019-06-21 | $7.81 | $8.07 | $7.80 | $7.96 | $6.45 | 7,754,390 |
| 2019-06-20 | $7.59 | $7.83 | $7.54 | $7.77 | $6.30 | 9,973,730 |
| 2019-06-19 | $7.65 | $7.72 | $7.55 | $7.59 | $6.15 | 8,052,190 |
| 2019-06-18 | $7.46 | $7.62 | $7.38 | $7.55 | $6.12 | 9,683,320 |
| 2019-06-17 | $7.58 | $7.58 | $7.45 | $7.49 | $6.07 | 5,860,870 |
| 2019-06-14 | $7.75 | $7.80 | $7.51 | $7.52 | $6.10 | 7,424,300 |
| 2019-06-13 | $7.73 | $7.79 | $7.65 | $7.72 | $6.26 | 6,764,220 |
| 2019-06-12 | $7.93 | $7.93 | $7.71 | $7.75 | $6.28 | 8,756,790 |
| 2019-06-11 | $7.64 | $7.92 | $7.64 | $7.86 | $6.37 | 11,216,700 |
| 2019-06-10 | $7.90 | $7.90 | $7.57 | $7.60 | $6.16 | 8,080,490 |
| 2019-06-07 | $7.82 | $7.82 | $7.82 | $7.82 | $6.34 | 0 |
| 2019-06-06 | $7.89 | $8.02 | $7.75 | $7.82 | $6.34 | 10,571,570 |
| 2019-06-05 | $8.10 | $8.12 | $7.91 | $7.93 | $6.43 | 6,566,660 |
| 2019-06-04 | $8.00 | $8.15 | $7.96 | $8.12 | $6.58 | 5,430,220 |
| 2019-06-03 | $8.06 | $8.17 | $7.93 | $8.00 | $6.49 | 7,919,330 |
| 2019-05-31 | $7.92 | $8.20 | $7.85 | $8.11 | $6.58 | 9,127,360 |
| 2019-05-30 | $7.82 | $7.94 | $7.82 | $7.88 | $6.39 | 6,071,560 |
| 2019-05-29 | $7.70 | $7.89 | $7.70 | $7.82 | $6.34 | 5,020,500 |
| 2019-05-28 | $7.65 | $7.78 | $7.64 | $7.74 | $6.28 | 4,924,450 |
| 2019-05-27 | $7.50 | $7.65 | $7.43 | $7.63 | $6.19 | 4,019,500 |
| 2019-05-24 | $7.37 | $7.50 | $7.37 | $7.43 | $6.02 | 3,230,540 |
| 2019-05-23 | $7.54 | $7.61 | $7.37 | $7.39 | $5.99 | 3,851,780 |
| 2019-05-22 | $7.65 | $7.65 | $7.55 | $7.57 | $6.14 | 2,634,900 |
| 2019-05-21 | $7.52 | $7.66 | $7.52 | $7.60 | $6.16 | 2,971,560 |
| 2019-05-20 | $7.61 | $7.69 | $7.48 | $7.52 | $6.10 | 5,168,870 |
| 2019-05-17 | $7.81 | $7.86 | $7.61 | $7.62 | $6.18 | 5,348,640 |
| 2019-05-16 | $7.86 | $7.86 | $7.80 | $7.85 | $6.37 | 3,575,430 |
| 2019-05-15 | $7.92 | $7.96 | $7.81 | $7.85 | $6.37 | 7,609,500 |
| 2019-05-14 | $7.75 | $7.99 | $7.73 | $7.92 | $6.42 | 8,455,940 |
| 2019-05-13 | $7.89 | $7.90 | $7.66 | $7.85 | $6.37 | 11,783,660 |
| 2019-05-10 | $8.00 | $8.04 | $7.56 | $7.89 | $6.40 | 14,384,700 |
| 2019-05-09 | $7.52 | $8.09 | $7.47 | $7.89 | $6.40 | 14,260,780 |
| 2019-05-08 | $7.36 | $7.68 | $7.31 | $7.59 | $6.15 | 10,981,910 |
| 2019-05-07 | $7.91 | $7.92 | $7.29 | $7.49 | $6.07 | 24,036,680 |
| 2019-05-06 | $8.13 | $8.16 | $7.79 | $7.86 | $6.37 | 17,685,820 |
| 2019-05-03 | $8.24 | $8.24 | $8.24 | $8.24 | $6.68 | 0 |
| 2019-05-02 | $8.24 | $8.24 | $8.24 | $8.24 | $6.68 | 0 |
| 2019-05-01 | $8.24 | $8.24 | $8.24 | $8.24 | $6.68 | 0 |
| 2019-04-30 | $8.09 | $8.29 | $8.09 | $8.24 | $6.68 | 9,375,790 |
| 2019-04-29 | $8.02 | $8.26 | $7.92 | $8.10 | $6.57 | 12,027,860 |
| 2019-04-26 | $8.01 | $8.12 | $7.88 | $8.02 | $6.50 | 12,685,900 |
| 2019-04-25 | $8.45 | $8.48 | $8.08 | $8.12 | $6.58 | 7,584,320 |
| 2019-04-24 | $8.44 | $8.55 | $8.34 | $8.42 | $6.83 | 7,954,970 |
| 2019-04-23 | $8.58 | $8.59 | $8.38 | $8.42 | $6.83 | 6,451,130 |
| 2019-04-22 | $8.55 | $8.68 | $8.54 | $8.58 | $6.96 | 9,354,640 |
| 2019-04-19 | $8.51 | $8.58 | $8.39 | $8.53 | $6.92 | 6,702,400 |
| 2019-04-18 | $8.64 | $8.64 | $8.51 | $8.54 | $6.92 | 5,778,710 |
| 2019-04-17 | $8.49 | $8.65 | $8.49 | $8.58 | $6.96 | 10,612,140 |
| 2019-04-16 | $8.31 | $8.50 | $8.30 | $8.49 | $6.88 | 9,888,520 |
| 2019-04-15 | $8.61 | $8.64 | $8.33 | $8.34 | $6.76 | 12,499,200 |
| 2019-04-12 | $8.53 | $8.63 | $8.47 | $8.54 | $6.92 | 7,901,010 |
| 2019-04-11 | $8.61 | $8.64 | $8.51 | $8.53 | $6.92 | 6,671,220 |
| 2019-04-10 | $8.67 | $8.68 | $8.53 | $8.58 | $6.96 | 8,425,600 |
| 2019-04-09 | $8.73 | $8.77 | $8.62 | $8.67 | $7.03 | 10,255,260 |
| 2019-04-08 | $8.76 | $8.82 | $8.68 | $8.73 | $7.08 | 11,744,590 |
| 2019-04-05 | $8.77 | $8.77 | $8.77 | $8.77 | $7.11 | 0 |
| 2019-04-04 | $8.89 | $8.89 | $8.70 | $8.77 | $7.11 | 13,714,910 |
| 2019-04-03 | $8.66 | $8.90 | $8.66 | $8.89 | $7.21 | 11,250,620 |
| 2019-04-02 | $8.80 | $8.84 | $8.70 | $8.73 | $7.08 | 11,407,310 |
| 2019-04-01 | $8.59 | $8.79 | $8.57 | $8.78 | $7.12 | 14,049,870 |
| 2019-03-29 | $8.30 | $8.58 | $8.28 | $8.56 | $6.94 | 9,598,340 |
| 2019-03-28 | $8.45 | $8.57 | $8.23 | $8.30 | $6.73 | 9,318,500 |
| 2019-03-27 | $8.52 | $8.58 | $8.31 | $8.45 | $6.85 | 10,471,130 |
| 2019-03-26 | $8.75 | $8.83 | $8.40 | $8.47 | $6.87 | 15,044,820 |
| 2019-03-25 | $8.89 | $8.95 | $8.71 | $8.78 | $7.12 | 12,457,800 |
| 2019-03-22 | $9.13 | $9.20 | $8.84 | $9.01 | $7.31 | 14,658,780 |
| 2019-03-21 | $8.85 | $9.36 | $8.82 | $9.14 | $7.41 | 20,314,590 |
| 2019-03-20 | $8.97 | $9.04 | $8.65 | $8.85 | $7.18 | 11,634,640 |
| 2019-03-19 | $8.92 | $9.05 | $8.77 | $8.92 | $7.23 | 11,556,370 |
| 2019-03-18 | $8.71 | $8.95 | $8.55 | $8.94 | $7.25 | 14,248,460 |
| 2019-03-15 | $8.76 | $8.95 | $8.67 | $8.68 | $7.04 | 16,609,250 |
| 2019-03-14 | $9.32 | $9.48 | $8.60 | $8.65 | $7.01 | 26,553,400 |
| 2019-03-13 | $9.21 | $9.77 | $9.10 | $9.20 | $7.46 | 47,942,230 |
| 2019-03-12 | $8.90 | $9.49 | $8.89 | $9.37 | $7.60 | 59,888,630 |
| 2019-03-11 | $8.00 | $8.68 | $7.96 | $8.63 | $7.00 | 28,748,690 |
| 2019-03-08 | $8.42 | $8.42 | $7.95 | $7.98 | $6.47 | 22,645,490 |
| 2019-03-07 | $8.57 | $8.60 | $8.36 | $8.48 | $6.88 | 16,443,440 |
| 2019-03-06 | $8.56 | $8.60 | $8.38 | $8.56 | $6.94 | 15,478,640 |
| 2019-03-05 | $8.43 | $8.50 | $8.36 | $8.50 | $6.89 | 12,950,810 |
| 2019-03-04 | $8.32 | $8.59 | $8.32 | $8.43 | $6.84 | 20,728,370 |
| 2019-03-01 | $8.37 | $8.39 | $8.19 | $8.33 | $6.75 | 14,313,470 |
| 2019-02-28 | $8.58 | $8.61 | $8.27 | $8.30 | $6.73 | 14,314,550 |
| 2019-02-27 | $8.34 | $8.75 | $8.28 | $8.52 | $6.91 | 25,384,750 |
| 2019-02-26 | $8.21 | $8.48 | $8.17 | $8.33 | $6.75 | 23,483,660 |
| 2019-02-25 | $8.02 | $8.29 | $7.97 | $8.21 | $6.66 | 24,185,770 |
| 2019-02-22 | $7.94 | $7.99 | $7.85 | $7.98 | $6.47 | 13,512,760 |
| 2019-02-21 | $8.10 | $8.14 | $7.91 | $7.95 | $6.45 | 9,989,940 |
| 2019-02-20 | $8.16 | $8.19 | $8.02 | $8.10 | $6.57 | 7,011,010 |
| 2019-02-19 | $8.30 | $8.33 | $8.07 | $8.16 | $6.62 | 9,968,410 |
| 2019-02-18 | $8.06 | $8.33 | $8.03 | $8.33 | $6.75 | 14,242,280 |
| 2019-02-15 | $8.05 | $8.15 | $8.02 | $8.06 | $6.54 | 7,057,140 |
| 2019-02-14 | $8.04 | $8.13 | $7.98 | $8.04 | $6.52 | 8,204,390 |
| 2019-02-13 | $8.03 | $8.12 | $7.98 | $8.09 | $6.56 | 14,274,720 |
| 2019-02-12 | $8.24 | $8.24 | $8.03 | $8.09 | $6.56 | 11,733,950 |
| 2019-02-11 | $7.91 | $8.31 | $7.91 | $8.26 | $6.70 | 12,616,320 |
| 2019-02-08 | $7.86 | $7.86 | $7.86 | $7.86 | $6.37 | 0 |
| 2019-02-07 | $7.86 | $7.86 | $7.86 | $7.86 | $6.37 | 0 |
| 2019-02-06 | $7.86 | $7.86 | $7.86 | $7.86 | $6.37 | 0 |
| 2019-02-05 | $7.86 | $7.86 | $7.86 | $7.86 | $6.37 | 0 |
| 2019-02-04 | $7.86 | $7.86 | $7.86 | $7.86 | $6.37 | 0 |
| 2019-02-01 | $7.82 | $8.03 | $7.81 | $7.86 | $6.37 | 6,142,670 |
| 2019-01-31 | $7.76 | $8.13 | $7.68 | $7.80 | $6.32 | 11,770,120 |
| 2019-01-30 | $7.83 | $8.07 | $7.65 | $7.70 | $6.24 | 7,013,260 |
| 2019-01-29 | $7.98 | $8.07 | $7.80 | $7.95 | $6.45 | 7,860,090 |
| 2019-01-28 | $8.15 | $8.17 | $7.86 | $7.90 | $6.41 | 7,813,130 |
| 2019-01-25 | $8.07 | $8.15 | $8.01 | $8.14 | $6.60 | 7,365,810 |
| 2019-01-24 | $7.86 | $8.13 | $7.83 | $8.07 | $6.54 | 7,623,280 |
| 2019-01-23 | $7.76 | $7.88 | $7.71 | $7.85 | $6.37 | 4,550,490 |
| 2019-01-22 | $7.83 | $7.83 | $7.68 | $7.74 | $6.28 | 7,915,960 |
| 2019-01-21 | $7.65 | $7.82 | $7.62 | $7.82 | $6.34 | 8,313,670 |
| 2019-01-18 | $7.58 | $7.67 | $7.53 | $7.65 | $6.20 | 6,894,530 |
| 2019-01-17 | $7.52 | $7.70 | $7.42 | $7.58 | $6.15 | 10,737,420 |
| 2019-01-16 | $7.33 | $7.55 | $7.32 | $7.53 | $6.11 | 11,741,490 |
| 2019-01-15 | $7.30 | $7.38 | $7.20 | $7.33 | $5.94 | 10,750,220 |
| 2019-01-14 | $7.42 | $7.48 | $7.22 | $7.27 | $5.89 | 10,420,710 |
| 2019-01-11 | $7.53 | $7.58 | $7.35 | $7.39 | $5.99 | 9,347,570 |
| 2019-01-10 | $7.61 | $7.70 | $7.48 | $7.53 | $6.11 | 8,079,260 |
| 2019-01-09 | $7.70 | $7.75 | $7.55 | $7.65 | $6.20 | 7,603,060 |
| 2019-01-08 | $7.72 | $7.76 | $7.64 | $7.71 | $6.25 | 6,015,270 |
| 2019-01-07 | $7.69 | $7.87 | $7.52 | $7.74 | $6.28 | 11,250,200 |
| 2019-01-04 | $7.48 | $7.72 | $7.40 | $7.69 | $6.24 | 9,517,520 |
| 2019-01-03 | $7.75 | $7.79 | $7.46 | $7.57 | $6.14 | 12,836,600 |
| 2019-01-02 | $7.92 | $8.03 | $7.75 | $7.86 | $6.37 | 10,415,290 |
| 2019-01-01 | $7.94 | $7.94 | $7.94 | $7.94 | $6.44 | 0 |
| 2018-12-31 | $7.94 | $7.94 | $7.94 | $7.94 | $6.44 | 0 |
| 2018-12-28 | $8.13 | $8.13 | $7.88 | $7.94 | $6.44 | 11,245,460 |
| 2018-12-27 | $8.55 | $8.55 | $8.04 | $8.12 | $6.58 | 20,613,330 |
| 2018-12-26 | $7.93 | $8.53 | $7.86 | $8.51 | $6.90 | 18,439,930 |
| 2018-12-25 | $8.00 | $8.03 | $7.71 | $7.93 | $6.43 | 8,787,900 |
| 2018-12-24 | $7.78 | $8.05 | $7.71 | $8.00 | $6.49 | 10,899,560 |
| 2018-12-21 | $7.68 | $7.84 | $7.57 | $7.65 | $6.20 | 9,515,090 |
| 2018-12-20 | $7.61 | $7.76 | $7.56 | $7.62 | $6.18 | 4,575,490 |
| 2018-12-19 | $7.81 | $7.83 | $7.55 | $7.62 | $6.18 | 8,125,300 |
| 2018-12-18 | $7.52 | $7.89 | $7.52 | $7.80 | $6.32 | 10,672,770 |
| 2018-12-17 | $7.69 | $7.73 | $7.52 | $7.58 | $6.15 | 5,745,270 |
| 2018-12-14 | $7.85 | $7.91 | $7.60 | $7.74 | $6.28 | 7,237,510 |
| 2018-12-13 | $7.78 | $7.98 | $7.69 | $7.87 | $6.38 | 7,509,020 |
| 2018-12-12 | $7.92 | $7.92 | $7.73 | $7.75 | $6.28 | 7,518,990 |
| 2018-12-11 | $7.49 | $7.89 | $7.48 | $7.89 | $6.40 | 10,967,300 |
| 2018-12-10 | $7.82 | $7.88 | $7.41 | $7.48 | $6.07 | 9,832,450 |
| 2018-12-07 | $7.64 | $7.98 | $7.53 | $7.90 | $6.41 | 11,154,420 |
| 2018-12-06 | $7.66 | $7.76 | $7.45 | $7.67 | $6.22 | 6,823,460 |
| 2018-12-05 | $7.67 | $7.82 | $7.63 | $7.68 | $6.23 | 5,914,860 |
| 2018-12-04 | $7.76 | $7.81 | $7.66 | $7.75 | $6.28 | 7,142,580 |
| 2018-12-03 | $7.61 | $7.86 | $7.60 | $7.76 | $6.29 | 10,432,560 |
| 2018-11-30 | $7.32 | $7.58 | $7.31 | $7.49 | $6.07 | 6,525,950 |
| 2018-11-29 | $7.79 | $7.79 | $7.34 | $7.37 | $5.98 | 11,116,810 |
| 2018-11-28 | $7.44 | $7.84 | $7.42 | $7.78 | $6.31 | 9,645,650 |
| 2018-11-27 | $7.55 | $7.57 | $7.36 | $7.41 | $6.01 | 6,135,000 |
| 2018-11-26 | $7.40 | $7.59 | $7.37 | $7.52 | $6.10 | 6,703,010 |
| 2018-11-23 | $7.64 | $7.64 | $7.37 | $7.39 | $5.99 | 7,260,080 |
| 2018-11-22 | $7.53 | $7.71 | $7.51 | $7.60 | $6.16 | 6,520,880 |
| 2018-11-21 | $7.38 | $7.65 | $7.37 | $7.54 | $6.11 | 8,962,590 |
| 2018-11-20 | $7.72 | $7.73 | $7.38 | $7.47 | $6.06 | 9,333,960 |
| 2018-11-19 | $7.64 | $7.81 | $7.63 | $7.77 | $6.30 | 9,306,320 |
| 2018-11-16 | $7.84 | $7.85 | $7.54 | $7.71 | $6.25 | 9,071,690 |
| 2018-11-15 | $7.62 | $7.87 | $7.62 | $7.78 | $6.31 | 8,848,240 |
| 2018-11-14 | $7.63 | $7.75 | $7.54 | $7.56 | $6.13 | 8,390,850 |
| 2018-11-13 | $7.45 | $7.77 | $7.39 | $7.68 | $6.23 | 15,710,040 |
| 2018-11-12 | $7.14 | $7.51 | $7.14 | $7.47 | $6.06 | 11,644,210 |
| 2018-11-09 | $7.24 | $7.29 | $7.11 | $7.13 | $5.78 | 7,605,990 |
| 2018-11-08 | $7.22 | $7.40 | $7.13 | $7.26 | $5.89 | 11,125,540 |
| 2018-11-07 | $7.15 | $7.32 | $7.07 | $7.15 | $5.80 | 10,509,180 |
| 2018-11-06 | $7.04 | $7.13 | $7.00 | $7.10 | $5.76 | 7,208,520 |
| 2018-11-05 | $7.06 | $7.08 | $6.94 | $7.05 | $5.72 | 8,972,950 |
| 2018-11-02 | $6.99 | $7.12 | $6.88 | $7.05 | $5.72 | 13,967,750 |
| 2018-11-01 | $6.85 | $7.14 | $6.83 | $6.94 | $5.63 | 19,169,240 |
| 2018-10-31 | $6.70 | $7.08 | $6.64 | $6.88 | $5.58 | 19,586,230 |
| 2018-10-30 | $6.38 | $6.76 | $6.31 | $6.68 | $5.42 | 16,799,480 |
| 2018-10-29 | $6.27 | $6.44 | $6.23 | $6.31 | $5.12 | 3,968,650 |
| 2018-10-26 | $6.30 | $6.33 | $6.23 | $6.28 | $5.09 | 3,503,370 |
| 2018-10-25 | $6.00 | $6.27 | $5.96 | $6.24 | $5.06 | 4,955,470 |
| 2018-10-24 | $6.09 | $6.18 | $6.07 | $6.11 | $4.95 | 2,419,030 |
| 2018-10-23 | $6.11 | $6.15 | $6.06 | $6.10 | $4.95 | 4,460,160 |
| 2018-10-22 | $5.91 | $6.13 | $5.89 | $6.11 | $4.95 | 6,605,490 |
| 2018-10-19 | $5.71 | $5.87 | $5.69 | $5.85 | $4.74 | 3,458,640 |
| 2018-10-18 | $5.82 | $5.82 | $5.71 | $5.73 | $4.65 | 2,988,580 |
| 2018-10-17 | $5.82 | $5.85 | $5.68 | $5.82 | $4.72 | 2,959,740 |
| 2018-10-16 | $6.04 | $6.04 | $5.71 | $5.75 | $4.66 | 4,294,130 |
| 2018-10-15 | $6.01 | $6.07 | $5.96 | $6.00 | $4.87 | 3,245,740 |
| 2018-10-12 | $5.95 | $6.09 | $5.91 | $6.01 | $4.87 | 4,260,460 |
| 2018-10-11 | $6.22 | $6.31 | $5.86 | $6.05 | $4.91 | 7,126,740 |
| 2018-10-10 | $6.28 | $6.44 | $6.28 | $6.40 | $5.19 | 3,478,310 |
| 2018-10-09 | $6.30 | $6.32 | $6.27 | $6.30 | $5.11 | 2,836,630 |
| 2018-10-08 | $6.32 | $6.34 | $6.25 | $6.30 | $5.11 | 5,049,540 |
| 2018-10-05 | $6.40 | $6.40 | $6.40 | $6.40 | $5.19 | 0 |
| 2018-10-04 | $6.40 | $6.40 | $6.40 | $6.40 | $5.19 | 0 |
| 2018-10-03 | $6.40 | $6.40 | $6.40 | $6.40 | $5.19 | 0 |
| 2018-10-02 | $6.40 | $6.40 | $6.40 | $6.40 | $5.19 | 0 |
| 2018-10-01 | $6.40 | $6.40 | $6.40 | $6.40 | $5.19 | 0 |
| 2018-09-28 | $6.38 | $6.43 | $6.31 | $6.40 | $5.19 | 4,090,190 |
| 2018-09-27 | $6.45 | $6.50 | $6.35 | $6.38 | $5.17 | 4,081,200 |
| 2018-09-26 | $6.48 | $6.53 | $6.43 | $6.45 | $5.23 | 5,505,850 |
| 2018-09-25 | $6.41 | $6.50 | $6.37 | $6.48 | $5.25 | 6,195,690 |
| 2018-09-24 | $6.41 | $6.41 | $6.41 | $6.41 | $5.20 | 0 |
| 2018-09-21 | $6.34 | $6.43 | $6.33 | $6.41 | $5.20 | 6,764,930 |
| 2018-09-20 | $6.40 | $6.40 | $6.31 | $6.34 | $5.14 | 4,558,960 |
| 2018-09-19 | $6.42 | $6.46 | $6.37 | $6.40 | $5.19 | 6,849,220 |
| 2018-09-18 | $6.40 | $6.47 | $6.33 | $6.46 | $5.24 | 6,325,760 |
| 2018-09-17 | $6.51 | $6.55 | $6.35 | $6.41 | $5.20 | 6,928,580 |
| 2018-09-14 | $6.56 | $6.58 | $6.48 | $6.57 | $5.33 | 11,003,750 |
| 2018-09-13 | $6.33 | $6.58 | $6.32 | $6.56 | $5.32 | 13,348,030 |
| 2018-09-12 | $6.18 | $6.40 | $6.15 | $6.35 | $5.15 | 8,125,400 |
| 2018-09-11 | $6.33 | $6.34 | $6.16 | $6.23 | $5.05 | 6,248,960 |
| 2018-09-10 | $6.29 | $6.38 | $6.25 | $6.29 | $5.10 | 7,120,640 |
| 2018-09-07 | $6.13 | $6.33 | $6.12 | $6.31 | $5.12 | 9,242,910 |
| 2018-09-06 | $6.15 | $6.22 | $6.10 | $6.13 | $4.97 | 3,861,970 |
| 2018-09-05 | $6.17 | $6.23 | $6.12 | $6.17 | $5.00 | 3,908,860 |
| 2018-09-04 | $6.07 | $6.19 | $6.03 | $6.18 | $5.01 | 5,768,370 |
| 2018-09-03 | $6.02 | $6.07 | $5.92 | $6.07 | $4.92 | 4,235,900 |
| 2018-08-31 | $6.20 | $6.23 | $6.02 | $6.03 | $4.89 | 7,093,000 |
| 2018-08-30 | $6.03 | $6.20 | $6.02 | $6.19 | $5.02 | 7,216,360 |
| 2018-08-29 | $6.08 | $6.08 | $5.99 | $6.02 | $4.88 | 1,876,800 |
| 2018-08-28 | $6.06 | $6.10 | $6.03 | $6.08 | $4.93 | 2,297,440 |
| 2018-08-27 | $6.04 | $6.07 | $5.98 | $6.05 | $4.91 | 2,332,500 |
| 2018-08-24 | $6.01 | $6.03 | $5.93 | $5.97 | $4.84 | 1,523,000 |
| 2018-08-23 | $6.02 | $6.06 | $5.98 | $6.02 | $4.88 | 1,808,300 |
| 2018-08-22 | $5.99 | $6.04 | $5.98 | $6.01 | $4.87 | 1,695,500 |
| 2018-08-21 | $5.97 | $6.07 | $5.96 | $6.00 | $4.87 | 2,009,500 |
| 2018-08-20 | $5.92 | $6.01 | $5.91 | $5.96 | $4.83 | 2,044,220 |
| 2018-08-17 | $6.07 | $6.11 | $5.92 | $5.93 | $4.81 | 2,145,410 |
| 2018-08-16 | $6.01 | $6.10 | $5.99 | $6.07 | $4.92 | 2,131,420 |
| 2018-08-15 | $6.17 | $6.17 | $6.04 | $6.07 | $4.92 | 1,969,920 |
| 2018-08-14 | $6.14 | $6.19 | $6.11 | $6.15 | $4.99 | 2,080,610 |
| 2018-08-13 | $6.14 | $6.24 | $6.05 | $6.17 | $5.00 | 4,104,300 |
| 2018-08-10 | $6.15 | $6.17 | $6.12 | $6.16 | $4.99 | 2,288,330 |
| 2018-08-09 | $5.97 | $6.18 | $5.95 | $6.15 | $4.99 | 4,967,700 |
| 2018-08-08 | $5.96 | $6.05 | $5.93 | $5.99 | $4.86 | 2,996,290 |
| 2018-08-07 | $5.84 | $5.97 | $5.83 | $5.96 | $4.83 | 2,727,900 |
| 2018-08-06 | $5.84 | $5.91 | $5.81 | $5.88 | $4.77 | 2,823,150 |
| 2018-08-03 | $5.87 | $5.93 | $5.83 | $5.84 | $4.74 | 2,834,100 |
| 2018-08-02 | $6.05 | $6.05 | $5.80 | $5.87 | $4.76 | 3,996,750 |
| 2018-08-01 | $6.11 | $6.18 | $6.02 | $6.06 | $4.91 | 3,221,420 |
| 2018-07-31 | $6.01 | $6.14 | $6.00 | $6.12 | $4.96 | 4,280,790 |
| 2018-07-30 | $6.20 | $6.22 | $5.96 | $6.02 | $4.88 | 5,883,710 |
| 2018-07-27 | $6.22 | $6.25 | $6.16 | $6.22 | $5.04 | 4,207,700 |
| 2018-07-26 | $6.19 | $6.23 | $6.17 | $6.21 | $5.04 | 3,839,290 |
| 2018-07-25 | $6.24 | $6.25 | $6.17 | $6.18 | $5.01 | 3,152,400 |
| 2018-07-24 | $6.15 | $6.25 | $6.14 | $6.23 | $5.05 | 5,522,800 |
| 2018-07-23 | $6.13 | $6.17 | $6.06 | $6.16 | $4.99 | 2,701,390 |
| 2018-07-20 | $6.10 | $6.15 | $6.02 | $6.13 | $4.97 | 3,542,580 |
| 2018-07-19 | $6.15 | $6.15 | $6.08 | $6.11 | $4.95 | 3,187,490 |
| 2018-07-18 | $6.19 | $6.23 | $6.13 | $6.15 | $4.99 | 4,476,350 |
| 2018-07-17 | $6.13 | $6.21 | $6.10 | $6.20 | $5.03 | 3,685,680 |
| 2018-07-16 | $6.14 | $6.21 | $6.04 | $6.11 | $4.95 | 3,706,610 |
| 2018-07-13 | $6.16 | $6.21 | $6.10 | $6.16 | $4.99 | 4,716,350 |
| 2018-07-12 | $6.00 | $6.16 | $5.99 | $6.15 | $4.99 | 3,312,640 |
| 2018-07-11 | $6.07 | $6.08 | $5.96 | $6.00 | $4.87 | 4,169,950 |
| 2018-07-10 | $6.16 | $6.18 | $6.10 | $6.15 | $4.99 | 2,704,300 |
| 2018-07-09 | $6.14 | $6.21 | $6.13 | $6.16 | $4.99 | 3,635,610 |
| 2018-07-06 | $6.15 | $6.21 | $6.02 | $6.17 | $5.00 | 4,645,800 |
| 2018-07-05 | $6.15 | $6.30 | $6.05 | $6.14 | $4.98 | 5,296,050 |
| 2018-07-04 | $6.17 | $6.26 | $6.12 | $6.18 | $5.01 | 5,008,090 |
| 2018-07-03 | $6.05 | $6.22 | $6.02 | $6.17 | $5.00 | 6,360,770 |
| 2018-07-02 | $6.10 | $6.14 | $6.00 | $6.04 | $4.90 | 4,565,040 |
| 2018-06-29 | $6.05 | $6.13 | $6.04 | $6.08 | $4.93 | 3,663,510 |
| 2018-06-28 | $5.97 | $6.15 | $5.96 | $6.05 | $4.91 | 4,612,370 |
| 2018-06-27 | $5.90 | $6.11 | $5.87 | $5.98 | $4.85 | 7,568,040 |
| 2018-06-26 | $5.81 | $5.93 | $5.77 | $5.90 | $4.78 | 3,372,290 |
| 2018-06-25 | $5.86 | $5.88 | $5.80 | $5.84 | $4.74 | 3,714,610 |
| 2018-06-22 | $5.82 | $5.87 | $5.66 | $5.84 | $4.74 | 4,254,960 |
| 2018-06-21 | $5.94 | $6.07 | $5.94 | $5.99 | $4.74 | 8,526,430 |
| 2018-06-20 | $5.83 | $6.02 | $5.79 | $5.96 | $4.71 | 6,542,420 |
| 2018-06-19 | $6.26 | $6.29 | $5.76 | $5.84 | $4.62 | 9,610,700 |
| 2018-06-18 | $6.32 | $6.32 | $6.32 | $6.32 | $5.00 | 0 |
| 2018-06-15 | $6.42 | $6.42 | $6.30 | $6.32 | $5.00 | 3,430,090 |
| 2018-06-14 | $6.38 | $6.46 | $6.37 | $6.40 | $5.06 | 2,728,690 |
| 2018-06-13 | $6.47 | $6.47 | $6.38 | $6.39 | $5.05 | 2,657,110 |
| 2018-06-12 | $6.43 | $6.48 | $6.42 | $6.47 | $5.11 | 2,894,440 |
| 2018-06-11 | $6.45 | $6.49 | $6.40 | $6.43 | $5.08 | 3,866,660 |
| 2018-06-08 | $6.62 | $6.62 | $6.44 | $6.47 | $5.11 | 6,337,340 |
| 2018-06-07 | $6.71 | $6.71 | $6.60 | $6.62 | $5.23 | 4,061,420 |
| 2018-06-06 | $6.70 | $6.75 | $6.67 | $6.69 | $5.29 | 3,218,940 |
| 2018-06-05 | $6.65 | $6.71 | $6.64 | $6.70 | $5.30 | 2,741,740 |
| 2018-06-04 | $6.66 | $6.68 | $6.61 | $6.66 | $5.27 | 3,120,480 |
| 2018-06-01 | $6.64 | $6.73 | $6.62 | $6.64 | $5.25 | 3,681,640 |
| 2018-05-31 | $6.63 | $6.68 | $6.62 | $6.67 | $5.27 | 4,361,840 |
| 2018-05-30 | $6.72 | $6.73 | $6.57 | $6.58 | $5.20 | 6,571,580 |
| 2018-05-29 | $6.88 | $6.90 | $6.76 | $6.79 | $5.37 | 6,241,180 |
| 2018-05-28 | $6.94 | $6.95 | $6.87 | $6.90 | $5.45 | 3,946,890 |
| 2018-05-25 | $6.97 | $6.99 | $6.90 | $6.92 | $5.47 | 4,725,640 |
| 2018-05-24 | $7.07 | $7.08 | $6.96 | $6.97 | $5.51 | 5,206,800 |
| 2018-05-23 | $7.12 | $7.13 | $7.04 | $7.07 | $5.59 | 5,076,960 |
| 2018-05-22 | $7.03 | $7.13 | $7.03 | $7.12 | $5.63 | 6,017,740 |
| 2018-05-21 | $7.01 | $7.08 | $7.00 | $7.05 | $5.57 | 5,995,380 |
| 2018-05-18 | $6.96 | $7.00 | $6.92 | $6.98 | $5.52 | 4,039,300 |
| 2018-05-17 | $6.95 | $6.99 | $6.93 | $6.94 | $5.49 | 2,546,300 |
| 2018-05-16 | $7.01 | $7.01 | $6.94 | $6.95 | $5.49 | 3,925,120 |
| 2018-05-15 | $7.03 | $7.04 | $6.95 | $7.02 | $5.55 | 2,996,650 |
| 2018-05-14 | $7.01 | $7.08 | $6.98 | $7.01 | $5.54 | 3,326,200 |
| 2018-05-11 | $7.06 | $7.09 | $6.99 | $7.00 | $5.53 | 3,462,900 |
| 2018-05-10 | $7.08 | $7.09 | $7.03 | $7.07 | $5.59 | 3,453,780 |
| 2018-05-09 | $7.06 | $7.09 | $7.03 | $7.06 | $5.58 | 4,107,700 |
| 2018-05-08 | $7.05 | $7.08 | $7.00 | $7.05 | $5.57 | 3,979,280 |
| 2018-05-07 | $6.97 | $7.07 | $6.96 | $7.04 | $5.57 | 4,198,150 |
| 2018-05-04 | $6.87 | $6.98 | $6.87 | $6.97 | $5.51 | 4,269,130 |
| 2018-05-03 | $6.86 | $6.92 | $6.79 | $6.91 | $5.46 | 5,722,790 |
| 2018-05-02 | $6.96 | $6.98 | $6.83 | $6.86 | $5.42 | 5,336,580 |
| 2018-05-01 | $6.98 | $6.98 | $6.98 | $6.98 | $5.52 | 0 |
| 2018-04-30 | $6.98 | $6.98 | $6.98 | $6.98 | $5.52 | 0 |
| 2018-04-27 | $6.96 | $7.00 | $6.91 | $6.98 | $5.52 | 2,668,400 |
| 2018-04-26 | $7.05 | $7.05 | $6.92 | $6.94 | $5.49 | 3,873,560 |
| 2018-04-25 | $7.02 | $7.05 | $7.00 | $7.04 | $5.57 | 2,418,740 |
| 2018-04-24 | $6.95 | $7.06 | $6.92 | $7.05 | $5.57 | 4,669,320 |
| 2018-04-23 | $6.93 | $6.97 | $6.87 | $6.95 | $5.49 | 3,827,910 |
| 2018-04-20 | $7.03 | $7.07 | $6.91 | $6.93 | $5.48 | 4,831,890 |
| 2018-04-19 | $7.05 | $7.11 | $7.01 | $7.05 | $5.57 | 5,293,080 |
| 2018-04-18 | $7.08 | $7.08 | $6.98 | $7.04 | $5.57 | 6,053,680 |
| 2018-04-17 | $7.17 | $7.18 | $7.00 | $7.01 | $5.54 | 5,285,190 |
| 2018-04-16 | $7.18 | $7.23 | $7.12 | $7.13 | $5.64 | 4,205,000 |
| 2018-04-13 | $7.29 | $7.34 | $7.19 | $7.20 | $5.69 | 5,252,760 |
| 2018-04-12 | $7.37 | $7.38 | $7.26 | $7.28 | $5.76 | 4,088,780 |
| 2018-04-11 | $7.33 | $7.49 | $7.31 | $7.39 | $5.84 | 5,883,870 |
| 2018-04-10 | $7.25 | $7.35 | $7.22 | $7.33 | $5.79 | 4,291,030 |
| 2018-04-09 | $7.24 | $7.30 | $7.22 | $7.26 | $5.74 | 3,382,120 |
| 2018-04-06 | $7.27 | $7.27 | $7.27 | $7.27 | $5.75 | 0 |
| 2018-04-05 | $7.27 | $7.27 | $7.27 | $7.27 | $5.75 | 0 |
| 2018-04-04 | $7.30 | $7.34 | $7.26 | $7.27 | $5.75 | 3,771,500 |
| 2018-04-03 | $7.39 | $7.39 | $7.25 | $7.28 | $5.76 | 3,923,080 |
| 2018-04-02 | $7.39 | $7.44 | $7.38 | $7.41 | $5.86 | 3,892,640 |
| 2018-03-30 | $7.39 | $7.42 | $7.36 | $7.38 | $5.83 | 3,690,080 |
| 2018-03-29 | $7.36 | $7.42 | $7.34 | $7.37 | $5.83 | 3,704,110 |
| 2018-03-28 | $7.35 | $7.39 | $7.31 | $7.35 | $5.81 | 3,138,200 |
| 2018-03-27 | $7.28 | $7.50 | $7.28 | $7.40 | $5.85 | 5,013,640 |
| 2018-03-26 | $7.16 | $7.27 | $7.05 | $7.26 | $5.74 | 3,983,730 |
| 2018-03-23 | $7.44 | $7.44 | $7.11 | $7.19 | $5.68 | 8,034,410 |
| 2018-03-22 | $7.58 | $7.63 | $7.52 | $7.56 | $5.98 | 3,502,360 |
| 2018-03-21 | $7.63 | $7.72 | $7.55 | $7.56 | $5.98 | 6,097,350 |
| 2018-03-20 | $7.61 | $7.65 | $7.55 | $7.62 | $6.02 | 4,045,420 |
| 2018-03-19 | $7.79 | $7.79 | $7.65 | $7.70 | $6.09 | 4,387,610 |
| 2018-03-16 | $7.71 | $7.87 | $7.63 | $7.77 | $6.14 | 5,810,370 |
| 2018-03-15 | $7.76 | $7.76 | $7.62 | $7.66 | $6.06 | 4,766,280 |
| 2018-03-14 | $7.83 | $7.86 | $7.72 | $7.80 | $6.17 | 5,031,270 |
| 2018-03-13 | $7.89 | $7.93 | $7.85 | $7.85 | $6.21 | 3,054,730 |
| 2018-03-12 | $7.86 | $7.98 | $7.86 | $7.90 | $6.25 | 5,151,280 |
| 2018-03-09 | $7.74 | $7.88 | $7.72 | $7.86 | $6.21 | 4,186,230 |
| 2018-03-08 | $7.70 | $7.74 | $7.68 | $7.73 | $6.11 | 3,567,850 |
| 2018-03-07 | $7.85 | $7.85 | $7.71 | $7.72 | $6.10 | 2,867,520 |
| 2018-03-06 | $7.77 | $7.85 | $7.77 | $7.83 | $6.19 | 2,535,140 |
| 2018-03-05 | $7.80 | $7.83 | $7.77 | $7.79 | $6.16 | 2,575,100 |
| 2018-03-02 | $7.72 | $7.84 | $7.70 | $7.83 | $6.19 | 3,864,000 |
| 2018-03-01 | $7.71 | $7.77 | $7.61 | $7.77 | $6.14 | 3,655,040 |
| 2018-02-28 | $7.67 | $7.76 | $7.65 | $7.73 | $6.11 | 2,685,400 |
| 2018-02-27 | $7.70 | $7.78 | $7.67 | $7.73 | $6.11 | 4,187,080 |
| 2018-02-26 | $7.58 | $7.72 | $7.58 | $7.71 | $6.10 | 4,629,650 |
| 2018-02-23 | $7.60 | $7.64 | $7.49 | $7.60 | $6.01 | 3,636,600 |
| 2018-02-22 | $7.56 | $7.65 | $7.56 | $7.61 | $6.02 | 2,816,920 |
| 2018-02-21 | $7.53 | $7.53 | $7.53 | $7.53 | $5.95 | 0 |
| 2018-02-20 | $7.53 | $7.53 | $7.53 | $7.53 | $5.95 | 0 |
| 2018-02-19 | $7.53 | $7.53 | $7.53 | $7.53 | $5.95 | 0 |
| 2018-02-16 | $7.53 | $7.53 | $7.53 | $7.53 | $5.95 | 0 |
| 2018-02-15 | $7.53 | $7.53 | $7.53 | $7.53 | $5.95 | 0 |
| 2018-02-14 | $7.55 | $7.55 | $7.51 | $7.53 | $5.95 | 2,320,000 |
| 2018-02-13 | $7.51 | $7.57 | $7.50 | $7.54 | $5.96 | 3,368,690 |
| 2018-02-12 | $7.37 | $7.65 | $7.37 | $7.51 | $5.94 | 5,842,920 |
| 2018-02-09 | $7.31 | $7.38 | $7.25 | $7.35 | $5.81 | 8,094,710 |
| 2018-02-08 | $7.42 | $7.54 | $7.37 | $7.45 | $5.89 | 4,061,700 |
| 2018-02-07 | $7.51 | $7.51 | $7.28 | $7.41 | $5.86 | 5,872,780 |
| 2018-02-06 | $7.66 | $7.72 | $7.36 | $7.37 | $5.83 | 6,964,430 |
| 2018-02-05 | $7.70 | $7.80 | $7.63 | $7.78 | $6.15 | 4,687,770 |
| 2018-02-02 | $7.70 | $7.84 | $7.65 | $7.75 | $6.13 | 5,739,260 |
| 2018-02-01 | $8.13 | $8.13 | $7.73 | $7.75 | $6.13 | 9,590,180 |
| 2018-01-31 | $8.33 | $8.34 | $8.07 | $8.10 | $6.40 | 6,531,390 |
| 2018-01-30 | $8.28 | $8.38 | $8.26 | $8.33 | $6.59 | 4,973,870 |
| 2018-01-29 | $8.41 | $8.42 | $8.23 | $8.28 | $6.55 | 7,550,530 |
| 2018-01-26 | $8.38 | $8.46 | $8.35 | $8.39 | $6.63 | 6,282,770 |
| 2018-01-25 | $8.42 | $8.62 | $8.39 | $8.39 | $6.63 | 15,316,570 |
| 2018-01-24 | $8.22 | $8.48 | $8.21 | $8.43 | $6.66 | 18,890,560 |
| 2018-01-23 | $8.18 | $8.25 | $8.18 | $8.23 | $6.51 | 6,355,140 |
| 2018-01-22 | $8.18 | $8.26 | $8.11 | $8.23 | $6.51 | 9,158,070 |
| 2018-01-19 | $8.16 | $8.22 | $8.14 | $8.17 | $6.46 | 4,188,800 |
| 2018-01-18 | $8.19 | $8.30 | $8.16 | $8.17 | $6.46 | 5,051,510 |
| 2018-01-17 | $8.05 | $8.29 | $8.04 | $8.22 | $6.50 | 11,794,370 |
| 2018-01-16 | $8.04 | $8.08 | $8.02 | $8.06 | $6.37 | 4,562,870 |
| 2018-01-15 | $8.19 | $8.19 | $8.03 | $8.05 | $6.36 | 5,916,540 |
| 2018-01-12 | $8.11 | $8.23 | $8.10 | $8.20 | $6.48 | 7,925,540 |
| 2018-01-11 | $8.06 | $8.14 | $8.04 | $8.13 | $6.43 | 5,090,050 |
| 2018-01-10 | $8.11 | $8.14 | $8.05 | $8.08 | $6.39 | 5,566,140 |
| 2018-01-09 | $8.17 | $8.20 | $8.15 | $8.17 | $6.46 | 3,902,840 |
| 2018-01-08 | $8.22 | $8.23 | $8.12 | $8.19 | $6.47 | 5,763,000 |
| 2018-01-05 | $8.20 | $8.21 | $8.15 | $8.20 | $6.48 | 4,840,050 |
| 2018-01-04 | $8.22 | $8.23 | $8.17 | $8.20 | $6.48 | 4,167,140 |
| 2018-01-03 | $8.18 | $8.23 | $8.15 | $8.21 | $6.49 | 4,688,220 |
| 2018-01-02 | $8.14 | $8.18 | $8.10 | $8.17 | $6.46 | 5,213,850 |
| 2018-01-01 | $8.11 | $8.11 | $8.11 | $8.11 | $6.41 | 0 |
| 2017-12-29 | $8.06 | $8.12 | $8.05 | $8.11 | $6.41 | 2,415,040 |
| 2017-12-28 | $8.11 | $8.18 | $8.02 | $8.07 | $6.38 | 4,304,230 |
| 2017-12-27 | $8.13 | $8.14 | $8.01 | $8.03 | $6.35 | 4,025,100 |
| 2017-12-26 | $8.09 | $8.13 | $8.00 | $8.12 | $6.42 | 4,142,060 |
| 2017-12-25 | $8.24 | $8.26 | $8.09 | $8.10 | $6.40 | 3,943,790 |
| 2017-12-22 | $8.19 | $8.34 | $8.15 | $8.26 | $6.53 | 4,233,950 |
| 2017-12-21 | $8.23 | $8.26 | $8.08 | $8.18 | $6.47 | 3,802,640 |
| 2017-12-20 | $8.26 | $8.28 | $8.23 | $8.24 | $6.51 | 2,738,750 |
| 2017-12-19 | $8.24 | $8.32 | $8.24 | $8.28 | $6.55 | 3,942,590 |
| 2017-12-18 | $8.32 | $8.37 | $8.24 | $8.25 | $6.52 | 3,293,730 |
| 2017-12-15 | $8.27 | $8.33 | $8.26 | $8.31 | $6.57 | 2,374,290 |
| 2017-12-14 | $8.37 | $8.37 | $8.27 | $8.30 | $6.56 | 2,921,220 |
| 2017-12-13 | $8.37 | $8.42 | $8.31 | $8.37 | $6.62 | 2,661,210 |
| 2017-12-12 | $8.51 | $8.51 | $8.38 | $8.39 | $6.63 | 3,766,460 |
| 2017-12-11 | $8.38 | $8.57 | $8.36 | $8.48 | $6.70 | 5,966,210 |
| 2017-12-08 | $8.28 | $8.36 | $8.28 | $8.34 | $6.59 | 3,034,750 |
| 2017-12-07 | $8.26 | $8.32 | $8.24 | $8.30 | $6.56 | 3,256,200 |
| 2017-12-06 | $8.19 | $8.28 | $8.18 | $8.27 | $6.54 | 3,168,810 |
| 2017-12-05 | $8.36 | $8.40 | $8.16 | $8.20 | $6.48 | 5,292,040 |
| 2017-12-04 | $8.30 | $8.45 | $8.28 | $8.36 | $6.61 | 6,918,960 |
| 2017-12-01 | $8.27 | $8.38 | $8.27 | $8.33 | $6.59 | 4,189,140 |
| 2017-11-30 | $8.28 | $8.31 | $8.25 | $8.28 | $6.55 | 2,864,650 |
| 2017-11-29 | $8.31 | $8.32 | $8.23 | $8.28 | $6.55 | 3,927,480 |
| 2017-11-28 | $8.27 | $8.35 | $8.24 | $8.32 | $6.58 | 4,522,460 |
| 2017-11-27 | $8.29 | $8.32 | $8.23 | $8.28 | $6.55 | 4,269,410 |
| 2017-11-24 | $8.38 | $8.39 | $8.23 | $8.31 | $6.57 | 8,298,200 |
| 2017-11-23 | $8.42 | $8.44 | $8.33 | $8.38 | $6.62 | 7,116,390 |
| 2017-11-22 | $8.46 | $8.48 | $8.40 | $8.42 | $6.66 | 6,066,100 |
| 2017-11-21 | $8.47 | $8.47 | $8.40 | $8.46 | $6.69 | 8,266,090 |
| 2017-11-20 | $8.43 | $8.48 | $8.38 | $8.45 | $6.68 | 6,052,010 |
| 2017-11-17 | $8.78 | $8.79 | $8.35 | $8.47 | $6.70 | 8,650,130 |
| 2017-11-16 | $8.87 | $8.88 | $8.76 | $8.77 | $6.93 | 4,738,660 |
| 2017-11-15 | $8.84 | $8.88 | $8.83 | $8.86 | $7.00 | 3,183,090 |
| 2017-11-14 | $8.92 | $8.92 | $8.82 | $8.85 | $7.00 | 6,605,750 |
| 2017-11-13 | $9.00 | $9.01 | $8.89 | $8.89 | $7.03 | 5,083,900 |
| 2017-11-10 | $9.00 | $9.01 | $8.96 | $8.99 | $7.11 | 4,220,600 |
| 2017-11-09 | $9.08 | $9.08 | $8.98 | $9.02 | $7.13 | 9,005,720 |
| 2017-11-08 | $8.91 | $9.10 | $8.90 | $9.07 | $7.17 | 8,109,400 |
| 2017-11-07 | $8.93 | $8.93 | $8.84 | $8.91 | $7.04 | 4,834,410 |
| 2017-11-06 | $8.90 | $8.93 | $8.82 | $8.90 | $7.04 | 4,644,360 |
| 2017-11-03 | $8.98 | $9.00 | $8.83 | $8.87 | $7.01 | 6,222,150 |
| 2017-11-02 | $9.10 | $9.11 | $8.94 | $8.97 | $7.09 | 8,673,840 |
| 2017-11-01 | $9.13 | $9.21 | $9.06 | $9.11 | $7.20 | 6,590,450 |
| 2017-10-31 | $9.15 | $9.16 | $9.03 | $9.13 | $7.22 | 6,524,140 |
| 2017-10-30 | $9.31 | $9.31 | $9.12 | $9.18 | $7.26 | 5,830,290 |
| 2017-10-27 | $9.29 | $9.34 | $9.27 | $9.30 | $7.35 | 3,853,830 |
| 2017-10-26 | $9.31 | $9.34 | $9.26 | $9.31 | $7.36 | 4,309,420 |
| 2017-10-25 | $9.24 | $9.32 | $9.22 | $9.31 | $7.36 | 4,929,850 |
| 2017-10-24 | $9.25 | $9.26 | $9.19 | $9.25 | $7.31 | 3,853,950 |
| 2017-10-23 | $9.21 | $9.29 | $9.20 | $9.26 | $7.32 | 4,283,810 |
| 2017-10-20 | $9.14 | $9.23 | $9.10 | $9.23 | $7.30 | 3,012,930 |
| 2017-10-19 | $9.22 | $9.22 | $9.09 | $9.14 | $7.23 | 4,603,510 |
| 2017-10-18 | $9.25 | $9.28 | $9.21 | $9.22 | $7.29 | 3,821,280 |
| 2017-10-17 | $9.23 | $9.29 | $9.21 | $9.26 | $7.32 | 3,812,840 |
| 2017-10-16 | $9.39 | $9.40 | $9.23 | $9.25 | $7.31 | 7,510,320 |
| 2017-10-13 | $9.37 | $9.41 | $9.34 | $9.40 | $7.43 | 5,919,540 |
| 2017-10-12 | $9.34 | $9.45 | $9.30 | $9.39 | $7.42 | 7,308,110 |
| 2017-10-11 | $9.38 | $9.40 | $9.32 | $9.34 | $7.38 | 7,286,320 |
| 2017-10-10 | $9.33 | $9.39 | $9.28 | $9.39 | $7.42 | 6,401,660 |
| 2017-10-09 | $9.30 | $9.35 | $9.28 | $9.33 | $7.38 | 5,391,700 |
| 2017-10-06 | $9.25 | $9.25 | $9.25 | $9.25 | $7.31 | 0 |
| 2017-10-05 | $9.25 | $9.25 | $9.25 | $9.25 | $7.31 | 0 |
| 2017-10-04 | $9.25 | $9.25 | $9.25 | $9.25 | $7.31 | 0 |
| 2017-10-03 | $9.25 | $9.25 | $9.25 | $9.25 | $7.31 | 0 |
| 2017-10-02 | $9.25 | $9.25 | $9.25 | $9.25 | $7.31 | 0 |
| 2017-09-29 | $9.23 | $9.26 | $9.20 | $9.25 | $7.31 | 4,288,920 |
| 2017-09-28 | $9.25 | $9.26 | $9.18 | $9.19 | $7.27 | 5,406,400 |
| 2017-09-27 | $9.28 | $9.32 | $9.23 | $9.23 | $7.30 | 5,421,470 |
| 2017-09-26 | $9.23 | $9.29 | $9.21 | $9.25 | $7.31 | 4,508,460 |
| 2017-09-25 | $9.36 | $9.36 | $9.23 | $9.26 | $7.32 | 6,404,440 |
| 2017-09-22 | $9.42 | $9.44 | $9.34 | $9.36 | $7.40 | 5,895,690 |
| 2017-09-21 | $9.47 | $9.54 | $9.42 | $9.43 | $7.45 | 5,349,990 |
| 2017-09-20 | $9.44 | $9.49 | $9.41 | $9.47 | $7.49 | 5,875,700 |
| 2017-09-19 | $9.59 | $9.60 | $9.43 | $9.46 | $7.48 | 7,570,720 |
| 2017-09-18 | $9.58 | $9.62 | $9.54 | $9.58 | $7.57 | 4,976,880 |
| 2017-09-15 | $9.58 | $9.70 | $9.53 | $9.57 | $7.57 | 7,238,170 |
| 2017-09-14 | $9.53 | $9.60 | $9.53 | $9.55 | $7.55 | 4,361,190 |
| 2017-09-13 | $9.63 | $9.63 | $9.52 | $9.55 | $7.55 | 7,144,850 |
| 2017-09-12 | $9.74 | $9.75 | $9.60 | $9.63 | $7.61 | 7,212,600 |
| 2017-09-11 | $9.72 | $9.77 | $9.68 | $9.74 | $7.70 | 4,765,130 |
| 2017-09-08 | $9.74 | $9.77 | $9.67 | $9.72 | $7.68 | 5,358,140 |
| 2017-09-07 | $9.69 | $9.82 | $9.69 | $9.72 | $7.68 | 9,028,400 |
| 2017-09-06 | $9.70 | $9.75 | $9.65 | $9.72 | $7.68 | 6,994,850 |
| 2017-09-05 | $9.62 | $9.78 | $9.58 | $9.72 | $7.68 | 11,784,430 |
| 2017-09-04 | $9.60 | $9.63 | $9.57 | $9.60 | $7.59 | 6,204,070 |
| 2017-09-01 | $9.66 | $9.66 | $9.56 | $9.60 | $7.59 | 7,375,740 |
| 2017-08-31 | $9.70 | $9.70 | $9.60 | $9.64 | $7.62 | 4,530,820 |
| 2017-08-30 | $9.60 | $9.72 | $9.60 | $9.67 | $7.64 | 6,218,610 |
| 2017-08-29 | $9.58 | $9.70 | $9.57 | $9.60 | $7.59 | 7,552,040 |
| 2017-08-28 | $9.59 | $9.63 | $9.50 | $9.57 | $7.57 | 9,704,510 |
| 2017-08-25 | $9.42 | $9.53 | $9.42 | $9.52 | $7.53 | 5,519,520 |
| 2017-08-24 | $9.37 | $9.45 | $9.37 | $9.45 | $7.47 | 4,085,120 |
| 2017-08-23 | $9.45 | $9.46 | $9.36 | $9.37 | $7.41 | 3,038,950 |
| 2017-08-22 | $9.50 | $9.51 | $9.39 | $9.42 | $7.45 | 3,974,140 |
| 2017-08-21 | $9.40 | $9.53 | $9.38 | $9.51 | $7.52 | 5,780,360 |
| 2017-08-18 | $9.42 | $9.46 | $9.37 | $9.40 | $7.43 | 4,157,300 |
| 2017-08-17 | $9.45 | $9.46 | $9.38 | $9.45 | $7.47 | 4,941,430 |
| 2017-08-16 | $9.37 | $9.45 | $9.34 | $9.43 | $7.45 | 6,929,200 |
| 2017-08-15 | $9.35 | $9.41 | $9.34 | $9.38 | $7.42 | 4,994,120 |
| 2017-08-14 | $9.24 | $9.39 | $9.24 | $9.35 | $7.39 | 3,837,050 |
| 2017-08-11 | $9.29 | $9.38 | $9.24 | $9.25 | $7.31 | 4,648,300 |
| 2017-08-10 | $9.40 | $9.43 | $9.31 | $9.32 | $7.37 | 4,343,280 |
| 2017-08-09 | $9.39 | $9.44 | $9.35 | $9.41 | $7.44 | 4,083,860 |
| 2017-08-08 | $9.40 | $9.41 | $9.33 | $9.39 | $7.42 | 3,269,460 |
| 2017-08-07 | $9.33 | $9.42 | $9.32 | $9.40 | $7.43 | 3,851,220 |
| 2017-08-04 | $9.42 | $9.46 | $9.33 | $9.33 | $7.38 | 4,840,590 |
| 2017-08-03 | $9.36 | $9.49 | $9.32 | $9.43 | $7.45 | 5,125,640 |
| 2017-08-02 | $9.45 | $9.50 | $9.35 | $9.36 | $7.40 | 4,215,650 |
| 2017-08-01 | $9.32 | $9.51 | $9.30 | $9.48 | $7.49 | 8,178,830 |
| 2017-07-31 | $9.29 | $9.35 | $9.25 | $9.33 | $7.38 | 5,028,540 |
| 2017-07-28 | $9.27 | $9.32 | $9.24 | $9.27 | $7.33 | 3,885,860 |
| 2017-07-27 | $9.14 | $9.33 | $9.10 | $9.29 | $7.34 | 8,205,370 |
| 2017-07-26 | $9.21 | $9.23 | $9.13 | $9.13 | $7.22 | 5,230,070 |
| 2017-07-25 | $9.17 | $9.31 | $9.12 | $9.22 | $7.29 | 7,287,640 |
| 2017-07-24 | $9.19 | $9.21 | $9.12 | $9.19 | $7.27 | 5,411,230 |
| 2017-07-21 | $9.23 | $9.24 | $9.17 | $9.19 | $7.27 | 2,801,740 |
| 2017-07-20 | $9.19 | $9.27 | $9.11 | $9.23 | $7.30 | 4,641,040 |
| 2017-07-19 | $9.10 | $9.20 | $9.05 | $9.19 | $7.27 | 4,345,660 |
| 2017-07-18 | $9.05 | $9.12 | $9.01 | $9.09 | $7.19 | 3,501,640 |
| 2017-07-17 | $9.39 | $9.44 | $8.99 | $9.06 | $7.16 | 8,411,930 |
| 2017-07-14 | $9.41 | $9.46 | $9.36 | $9.44 | $7.46 | 3,681,080 |
| 2017-07-13 | $9.41 | $9.45 | $9.37 | $9.39 | $7.42 | 4,212,730 |
| 2017-07-12 | $9.52 | $9.52 | $9.36 | $9.42 | $7.45 | 5,180,250 |
| 2017-07-11 | $9.68 | $9.73 | $9.62 | $9.64 | $7.62 | 4,799,860 |
| 2017-07-10 | $9.80 | $9.81 | $9.67 | $9.68 | $7.54 | 6,745,820 |
| 2017-07-07 | $9.77 | $9.81 | $9.70 | $9.81 | $7.64 | 4,348,910 |
| 2017-07-06 | $9.86 | $9.86 | $9.74 | $9.79 | $7.62 | 3,655,950 |
| 2017-07-05 | $9.82 | $9.85 | $9.75 | $9.82 | $7.64 | 3,059,120 |
| 2017-07-04 | $9.70 | $9.87 | $9.70 | $9.84 | $7.66 | 5,732,360 |
| 2017-07-03 | $9.75 | $9.82 | $9.70 | $9.79 | $7.62 | 4,171,810 |
| 2017-06-30 | $9.79 | $9.83 | $9.71 | $9.76 | $7.60 | 3,475,630 |
| 2017-06-29 | $9.75 | $9.82 | $9.72 | $9.79 | $7.62 | 2,323,010 |
| 2017-06-28 | $9.88 | $9.88 | $9.72 | $9.72 | $7.57 | 3,620,260 |
| 2017-06-27 | $9.80 | $9.91 | $9.78 | $9.89 | $7.70 | 3,448,990 |
| 2017-06-26 | $9.66 | $9.80 | $9.64 | $9.80 | $7.63 | 3,311,150 |
| 2017-06-23 | $9.71 | $9.72 | $9.48 | $9.69 | $7.54 | 4,784,360 |
| 2017-06-22 | $9.74 | $9.79 | $9.69 | $9.71 | $7.56 | 4,181,680 |
| 2017-06-21 | $9.77 | $9.82 | $9.73 | $9.74 | $7.58 | 2,922,850 |
| 2017-06-20 | $9.78 | $9.82 | $9.75 | $9.77 | $7.61 | 3,481,920 |
| 2017-06-19 | $9.78 | $9.82 | $9.74 | $9.81 | $7.64 | 2,601,490 |
| 2017-06-16 | $9.74 | $9.83 | $9.73 | $9.80 | $7.63 | 3,964,500 |
| 2017-06-15 | $9.68 | $9.81 | $9.66 | $9.76 | $7.60 | 4,535,980 |
| 2017-06-14 | $9.70 | $9.71 | $9.64 | $9.69 | $7.54 | 2,014,040 |
| 2017-06-13 | $9.58 | $9.75 | $9.57 | $9.71 | $7.56 | 5,162,810 |
| 2017-06-12 | $9.68 | $9.68 | $9.56 | $9.62 | $7.49 | 5,527,730 |
| 2017-06-09 | $9.68 | $9.72 | $9.65 | $9.68 | $7.54 | 8,715,310 |
| 2017-06-08 | $9.63 | $9.72 | $9.60 | $9.70 | $7.55 | 7,809,880 |
| 2017-06-07 | $9.56 | $9.65 | $9.53 | $9.64 | $7.50 | 9,150,160 |
| 2017-06-06 | $9.57 | $9.58 | $9.50 | $9.57 | $7.45 | 6,067,140 |
| 2017-06-05 | $9.59 | $9.61 | $9.54 | $9.56 | $7.44 | 3,513,880 |
| 2017-06-02 | $9.52 | $9.59 | $9.48 | $9.58 | $7.46 | 7,133,010 |
| 2017-06-01 | $9.48 | $9.58 | $9.43 | $9.55 | $7.43 | 15,911,380 |
| 2017-05-31 | $9.47 | $9.55 | $9.42 | $9.52 | $7.41 | 9,147,550 |
| 2017-05-30 | $9.41 | $9.41 | $9.41 | $9.41 | $7.33 | 0 |
| 2017-05-29 | $9.41 | $9.41 | $9.41 | $9.41 | $7.33 | 0 |
| 2017-05-26 | $9.40 | $9.42 | $9.37 | $9.41 | $7.33 | 6,572,320 |
| 2017-05-25 | $9.31 | $9.46 | $9.27 | $9.40 | $7.32 | 6,713,020 |
| 2017-05-24 | $9.34 | $9.37 | $9.25 | $9.36 | $7.29 | 8,965,140 |
| 2017-05-23 | $9.42 | $9.45 | $9.23 | $9.42 | $7.33 | 13,222,380 |
| 2017-05-22 | $9.67 | $9.71 | $9.31 | $9.48 | $7.38 | 16,652,100 |
| 2017-05-19 | $9.73 | $9.82 | $9.66 | $9.70 | $7.55 | 8,769,830 |
| 2017-05-18 | $9.81 | $9.84 | $9.71 | $9.74 | $7.58 | 7,500,230 |
| 2017-05-17 | $9.86 | $9.94 | $9.84 | $9.86 | $7.68 | 10,897,440 |
| 2017-05-16 | $9.82 | $9.89 | $9.75 | $9.88 | $7.69 | 12,496,320 |
| 2017-05-15 | $9.82 | $9.87 | $9.79 | $9.83 | $7.65 | 5,153,170 |
| 2017-05-12 | $9.81 | $9.90 | $9.77 | $9.83 | $7.65 | 4,860,000 |
| 2017-05-11 | $9.68 | $9.89 | $9.66 | $9.87 | $7.68 | 12,465,860 |
| 2017-05-10 | $9.90 | $9.91 | $9.71 | $9.75 | $7.59 | 6,249,810 |
| 2017-05-09 | $9.88 | $9.92 | $9.83 | $9.88 | $7.69 | 5,962,390 |
| 2017-05-08 | $9.77 | $9.95 | $9.70 | $9.93 | $7.73 | 11,138,260 |
| 2017-05-05 | $9.80 | $9.85 | $9.64 | $9.83 | $7.65 | 9,889,260 |
| 2017-05-04 | $9.82 | $9.84 | $9.76 | $9.83 | $7.65 | 4,957,760 |
| 2017-05-03 | $9.84 | $9.84 | $9.76 | $9.83 | $7.65 | 4,272,930 |
| 2017-05-02 | $9.81 | $9.88 | $9.76 | $9.83 | $7.65 | 5,494,440 |
| 2017-05-01 | $9.80 | $9.80 | $9.80 | $9.80 | $7.63 | 0 |
| 2017-04-28 | $9.78 | $9.84 | $9.72 | $9.80 | $7.63 | 4,613,990 |
| 2017-04-27 | $9.85 | $9.90 | $9.67 | $9.80 | $7.63 | 6,842,350 |
| 2017-04-26 | $9.85 | $9.88 | $9.79 | $9.80 | $7.63 | 3,534,620 |
| 2017-04-25 | $9.94 | $9.95 | $9.84 | $9.84 | $7.66 | 4,130,870 |
| 2017-04-24 | $10.00 | $10.02 | $9.71 | $10.00 | $7.78 | 10,782,520 |
| 2017-04-21 | $10.00 | $10.06 | $9.89 | $10.04 | $7.82 | 6,040,170 |
| 2017-04-20 | $9.95 | $10.00 | $9.89 | $9.99 | $7.78 | 5,772,930 |
| 2017-04-19 | $10.01 | $10.08 | $9.83 | $9.99 | $7.78 | 9,439,130 |
| 2017-04-18 | $10.15 | $10.18 | $10.01 | $10.02 | $7.80 | 6,991,400 |
| 2017-04-17 | $10.14 | $10.28 | $10.10 | $10.17 | $7.92 | 7,456,870 |
| 2017-04-14 | $10.20 | $10.20 | $10.05 | $10.11 | $7.87 | 7,517,940 |
| 2017-04-13 | $10.21 | $10.26 | $10.19 | $10.23 | $7.96 | 4,719,450 |
| 2017-04-12 | $10.21 | $10.29 | $10.16 | $10.23 | $7.96 | 8,867,400 |
| 2017-04-11 | $10.21 | $10.30 | $10.09 | $10.22 | $7.96 | 10,946,750 |
| 2017-04-10 | $10.33 | $10.36 | $10.24 | $10.25 | $7.98 | 10,077,090 |
| 2017-04-07 | $10.18 | $10.37 | $10.18 | $10.28 | $8.00 | 13,116,070 |
| 2017-04-06 | $10.15 | $10.20 | $10.13 | $10.17 | $7.92 | 6,410,460 |
| 2017-04-05 | $10.09 | $10.18 | $10.00 | $10.17 | $7.92 | 7,299,090 |
| 2017-04-04 | $10.04 | $10.04 | $10.04 | $10.04 | $7.82 | 0 |
| 2017-04-03 | $10.04 | $10.04 | $10.04 | $10.04 | $7.82 | 0 |
| 2017-03-31 | $10.06 | $10.09 | $10.00 | $10.04 | $7.82 | 4,757,950 |
| 2017-03-30 | $10.18 | $10.20 | $10.00 | $10.07 | $7.84 | 10,297,220 |
| 2017-03-29 | $10.26 | $10.27 | $10.18 | $10.18 | $7.92 | 5,810,000 |
| 2017-03-28 | $10.25 | $10.28 | $10.20 | $10.26 | $7.99 | 5,761,990 |
| 2017-03-27 | $10.26 | $10.28 | $10.19 | $10.24 | $7.97 | 6,499,590 |
| 2017-03-24 | $10.27 | $10.29 | $10.16 | $10.25 | $7.98 | 9,561,730 |
| 2017-03-23 | $10.22 | $10.29 | $10.20 | $10.28 | $8.00 | 5,810,560 |
| 2017-03-22 | $10.35 | $10.37 | $10.15 | $10.20 | $7.94 | 10,107,910 |
| 2017-03-21 | $10.37 | $10.43 | $10.37 | $10.38 | $8.08 | 5,576,960 |
| 2017-03-20 | $10.42 | $10.44 | $10.33 | $10.39 | $8.09 | 5,922,540 |
| 2017-03-17 | $10.46 | $10.51 | $10.38 | $10.42 | $8.11 | 7,051,010 |
| 2017-03-16 | $10.40 | $10.47 | $10.39 | $10.47 | $8.15 | 7,373,360 |
| 2017-03-15 | $10.39 | $10.44 | $10.34 | $10.40 | $8.10 | 5,976,090 |
| 2017-03-14 | $10.43 | $10.43 | $10.35 | $10.40 | $8.10 | 6,772,450 |
| 2017-03-13 | $10.38 | $10.44 | $10.33 | $10.42 | $8.11 | 8,193,950 |
| 2017-03-10 | $10.40 | $10.47 | $10.35 | $10.38 | $8.08 | 6,684,140 |
| 2017-03-09 | $10.56 | $10.56 | $10.40 | $10.42 | $8.11 | 7,368,430 |
| 2017-03-08 | $10.63 | $10.65 | $10.53 | $10.57 | $8.23 | 8,005,330 |
| 2017-03-07 | $10.66 | $10.67 | $10.62 | $10.64 | $8.28 | 6,809,420 |
| 2017-03-06 | $10.63 | $10.68 | $10.60 | $10.68 | $8.31 | 7,212,620 |
| 2017-03-03 | $10.66 | $10.67 | $10.59 | $10.64 | $8.28 | 5,477,030 |
| 2017-03-02 | $10.69 | $10.72 | $10.62 | $10.67 | $8.31 | 7,666,800 |
| 2017-03-01 | $10.67 | $10.72 | $10.64 | $10.67 | $8.31 | 6,932,300 |
| 2017-02-28 | $10.64 | $10.70 | $10.63 | $10.68 | $8.31 | 6,135,850 |
| 2017-02-27 | $10.74 | $10.81 | $10.62 | $10.64 | $8.28 | 11,854,170 |
| 2017-02-24 | $10.67 | $10.79 | $10.65 | $10.75 | $8.37 | 10,553,100 |
| 2017-02-23 | $10.68 | $10.69 | $10.62 | $10.67 | $8.31 | 9,484,950 |
| 2017-02-22 | $10.66 | $10.71 | $10.64 | $10.68 | $8.31 | 9,767,940 |
| 2017-02-21 | $10.64 | $10.69 | $10.61 | $10.68 | $8.31 | 13,959,040 |
| 2017-02-20 | $10.55 | $10.64 | $10.53 | $10.63 | $8.27 | 9,336,410 |
| 2017-02-17 | $10.62 | $10.68 | $10.50 | $10.54 | $8.20 | 8,769,430 |
| 2017-02-16 | $10.53 | $10.66 | $10.50 | $10.64 | $8.28 | 7,822,520 |
| 2017-02-15 | $10.60 | $10.63 | $10.51 | $10.53 | $8.20 | 6,386,100 |
| 2017-02-14 | $10.69 | $10.70 | $10.58 | $10.60 | $8.25 | 7,886,800 |
| 2017-02-13 | $10.63 | $10.68 | $10.60 | $10.68 | $8.31 | 6,636,690 |
| 2017-02-10 | $10.63 | $10.66 | $10.59 | $10.63 | $8.27 | 7,177,000 |
| 2017-02-09 | $10.66 | $10.66 | $10.59 | $10.63 | $8.27 | 7,131,960 |
| 2017-02-08 | $10.58 | $10.68 | $10.53 | $10.65 | $8.29 | 12,074,750 |
| 2017-02-07 | $10.47 | $10.65 | $10.44 | $10.59 | $8.24 | 13,441,860 |
| 2017-02-06 | $10.42 | $10.49 | $10.38 | $10.48 | $8.16 | 9,135,830 |
| 2017-02-03 | $10.36 | $10.42 | $10.36 | $10.40 | $8.10 | 3,227,750 |
| 2017-02-02 | $10.41 | $10.41 | $10.41 | $10.41 | $8.10 | 0 |
| 2017-02-01 | $10.41 | $10.41 | $10.41 | $10.41 | $8.10 | 0 |
| 2017-01-31 | $10.41 | $10.41 | $10.41 | $10.41 | $8.10 | 0 |
| 2017-01-30 | $10.41 | $10.41 | $10.41 | $10.41 | $8.10 | 0 |
| 2017-01-27 | $10.41 | $10.41 | $10.41 | $10.41 | $8.10 | 0 |
| 2017-01-26 | $10.42 | $10.45 | $10.39 | $10.41 | $8.10 | 5,405,000 |
| 2017-01-25 | $10.32 | $10.41 | $10.32 | $10.41 | $8.10 | 3,600,670 |
| 2017-01-24 | $10.41 | $10.44 | $10.35 | $10.38 | $8.08 | 5,232,280 |
| 2017-01-23 | $10.41 | $10.46 | $10.36 | $10.42 | $8.11 | 8,459,640 |
| 2017-01-20 | $10.33 | $10.46 | $10.32 | $10.44 | $8.13 | 6,234,300 |
| 2017-01-19 | $10.54 | $10.54 | $10.32 | $10.36 | $8.06 | 5,722,490 |
| 2017-01-18 | $10.54 | $10.57 | $10.48 | $10.54 | $8.20 | 3,842,860 |
| 2017-01-17 | $10.47 | $10.59 | $10.44 | $10.55 | $8.21 | 4,614,740 |
| 2017-01-16 | $10.39 | $10.62 | $10.28 | $10.59 | $8.24 | 13,745,580 |
| 2017-01-13 | $10.43 | $10.48 | $10.26 | $10.42 | $8.11 | 7,629,600 |
| 2017-01-12 | $10.56 | $10.63 | $10.42 | $10.43 | $8.12 | 5,037,360 |
| 2017-01-11 | $10.65 | $10.70 | $10.56 | $10.57 | $8.23 | 4,136,500 |
| 2017-01-10 | $10.61 | $10.71 | $10.58 | $10.68 | $8.31 | 4,398,840 |
| 2017-01-09 | $10.58 | $10.70 | $10.55 | $10.65 | $8.29 | 5,534,280 |
| 2017-01-06 | $10.52 | $10.59 | $10.50 | $10.55 | $8.21 | 4,556,390 |
| 2017-01-05 | $10.56 | $10.59 | $10.53 | $10.54 | $8.20 | 5,068,040 |
| 2017-01-04 | $10.51 | $10.58 | $10.45 | $10.57 | $8.23 | 6,781,660 |
| 2017-01-03 | $10.48 | $10.54 | $10.44 | $10.51 | $8.18 | 5,699,100 |
| 2017-01-02 | $10.47 | $10.47 | $10.47 | $10.47 | $8.15 | 0 |
| 2016-12-30 | $10.38 | $10.49 | $10.37 | $10.47 | $8.15 | 4,748,060 |
| 2016-12-29 | $10.50 | $10.51 | $10.37 | $10.39 | $8.09 | 7,847,410 |
| 2016-12-28 | $10.54 | $10.56 | $10.48 | $10.50 | $8.17 | 5,435,600 |
| 2016-12-27 | $10.59 | $10.61 | $10.52 | $10.54 | $8.20 | 4,751,200 |
| 2016-12-26 | $10.55 | $10.60 | $10.41 | $10.59 | $8.24 | 3,918,090 |
| 2016-12-23 | $10.58 | $10.61 | $10.47 | $10.54 | $8.20 | 4,251,830 |
| 2016-12-22 | $10.59 | $10.64 | $10.53 | $10.58 | $8.24 | 6,656,120 |
| 2016-12-21 | $10.55 | $10.62 | $10.53 | $10.57 | $8.23 | 8,691,810 |
| 2016-12-20 | $10.57 | $10.62 | $10.46 | $10.55 | $8.21 | 7,325,070 |
| 2016-12-19 | $10.67 | $10.67 | $10.51 | $10.57 | $8.23 | 6,126,430 |
| 2016-12-16 | $10.72 | $10.76 | $10.64 | $10.69 | $8.32 | 5,695,500 |
| 2016-12-15 | $10.68 | $10.78 | $10.60 | $10.71 | $8.34 | 4,793,970 |
| 2016-12-14 | $10.71 | $10.75 | $10.63 | $10.67 | $8.31 | 4,394,040 |
| 2016-12-13 | $10.80 | $10.81 | $10.63 | $10.71 | $8.34 | 5,350,900 |
| 2016-12-12 | $11.06 | $11.06 | $10.71 | $10.82 | $8.42 | 12,230,300 |
| 2016-12-09 | $11.04 | $11.12 | $11.01 | $11.04 | $8.59 | 3,925,050 |
| 2016-12-08 | $11.16 | $11.17 | $11.03 | $11.05 | $8.60 | 4,597,750 |
| 2016-12-07 | $11.08 | $11.16 | $11.02 | $11.16 | $8.69 | 6,220,760 |
| 2016-12-06 | $11.08 | $11.12 | $11.03 | $11.09 | $8.63 | 5,582,380 |
| 2016-12-05 | $11.05 | $11.14 | $11.00 | $11.06 | $8.61 | 10,100,790 |
| 2016-12-02 | $11.21 | $11.28 | $11.04 | $11.10 | $8.64 | 10,707,910 |
| 2016-12-01 | $11.26 | $11.31 | $11.18 | $11.24 | $8.75 | 11,745,000 |
| 2016-11-30 | $11.30 | $11.38 | $11.22 | $11.26 | $8.77 | 9,436,130 |
| 2016-11-29 | $11.40 | $11.47 | $11.32 | $11.33 | $8.82 | 13,616,300 |
| 2016-11-28 | $11.46 | $11.49 | $11.33 | $11.42 | $8.89 | 12,321,250 |
| 2016-11-25 | $11.41 | $11.49 | $11.32 | $11.46 | $8.92 | 11,018,290 |
| 2016-11-24 | $11.39 | $11.46 | $11.36 | $11.39 | $8.87 | 8,573,280 |
| 2016-11-23 | $11.54 | $11.57 | $11.31 | $11.45 | $8.91 | 14,875,890 |
| 2016-11-22 | $11.46 | $11.63 | $11.41 | $11.54 | $8.98 | 14,672,520 |
| 2016-11-21 | $11.39 | $11.49 | $11.39 | $11.41 | $8.88 | 7,918,230 |
| 2016-11-18 | $11.49 | $11.51 | $11.36 | $11.39 | $8.87 | 6,863,770 |
| 2016-11-17 | $11.55 | $11.55 | $11.40 | $11.48 | $8.94 | 7,663,370 |
| 2016-11-16 | $11.55 | $11.61 | $11.49 | $11.58 | $9.01 | 11,405,820 |
| 2016-11-15 | $11.46 | $11.55 | $11.42 | $11.54 | $8.98 | 10,961,520 |
| 2016-11-14 | $11.37 | $11.50 | $11.36 | $11.46 | $8.92 | 11,976,730 |
| 2016-11-11 | $11.41 | $11.41 | $11.30 | $11.37 | $8.85 | 12,844,540 |
| 2016-11-10 | $11.40 | $11.44 | $11.31 | $11.42 | $8.89 | 11,326,150 |
| 2016-11-09 | $11.51 | $11.52 | $11.18 | $11.29 | $8.79 | 18,396,590 |
| 2016-11-08 | $11.45 | $11.59 | $11.36 | $11.56 | $9.00 | 17,083,740 |
| 2016-11-07 | $11.40 | $11.47 | $11.31 | $11.45 | $8.91 | 10,611,640 |
| 2016-11-04 | $11.25 | $11.52 | $11.23 | $11.39 | $8.87 | 20,661,820 |
| 2016-11-03 | $11.16 | $11.33 | $11.12 | $11.28 | $8.78 | 9,587,050 |
| 2016-11-02 | $11.30 | $11.32 | $11.13 | $11.18 | $8.70 | 8,538,530 |
| 2016-11-01 | $11.22 | $11.36 | $11.16 | $11.34 | $8.83 | 10,592,170 |
| 2016-10-31 | $11.16 | $11.24 | $11.10 | $11.19 | $8.71 | 0 |
| 2016-10-28 | $11.23 | $11.27 | $11.12 | $11.16 | $8.69 | 7,925,670 |
| 2016-10-27 | $11.33 | $11.33 | $11.13 | $11.22 | $8.73 | 9,457,980 |
| 2016-10-26 | $11.22 | $11.35 | $11.21 | $11.31 | $8.80 | 14,927,420 |
| 2016-10-25 | $11.23 | $11.25 | $11.18 | $11.23 | $8.74 | 7,911,690 |
| 2016-10-24 | $11.08 | $11.22 | $11.02 | $11.21 | $8.73 | 13,808,360 |
| 2016-10-21 | $11.09 | $11.11 | $10.98 | $11.02 | $8.58 | 5,907,180 |
| 2016-10-20 | $11.10 | $11.13 | $11.05 | $11.09 | $8.63 | 5,510,710 |
| 2016-10-19 | $11.08 | $11.16 | $11.04 | $11.12 | $8.66 | 10,052,160 |
| 2016-10-18 | $10.90 | $11.07 | $10.88 | $11.06 | $8.61 | 6,723,270 |
| 2016-10-17 | $11.04 | $11.07 | $10.91 | $10.91 | $8.49 | 7,552,660 |
| 2016-10-14 | $11.07 | $11.08 | $10.98 | $11.03 | $8.59 | 7,270,670 |
| 2016-10-13 | $11.13 | $11.17 | $11.02 | $11.09 | $8.63 | 11,722,620 |
| 2016-10-12 | $11.11 | $11.17 | $11.09 | $11.15 | $8.68 | 8,267,310 |
| 2016-10-11 | $11.19 | $11.20 | $11.12 | $11.17 | $8.70 | 9,038,150 |
| 2016-10-10 | $11.08 | $11.21 | $11.05 | $11.18 | $8.70 | 11,078,650 |
| 2016-10-07 | $11.00 | $11.00 | $11.00 | $11.00 | $8.56 | 0 |
| 2016-10-06 | $11.00 | $11.00 | $11.00 | $11.00 | $8.56 | 0 |
| 2016-10-05 | $11.00 | $11.00 | $11.00 | $11.00 | $8.56 | 0 |
| 2016-10-04 | $11.00 | $11.00 | $11.00 | $11.00 | $8.56 | 0 |
| 2016-10-03 | $11.00 | $11.00 | $11.00 | $11.00 | $8.56 | 0 |
| 2016-09-30 | $11.01 | $11.03 | $10.96 | $11.00 | $8.56 | 4,120,180 |
| 2016-09-29 | $11.03 | $11.07 | $10.99 | $11.01 | $8.57 | 3,140,270 |
| 2016-09-28 | $10.97 | $11.05 | $10.90 | $11.03 | $8.59 | 4,161,460 |
| 2016-09-27 | $10.91 | $11.02 | $10.79 | $10.98 | $8.55 | 5,584,580 |
| 2016-09-26 | $11.06 | $11.10 | $10.90 | $10.92 | $8.50 | 6,837,580 |
| 2016-09-23 | $11.18 | $11.20 | $11.08 | $11.10 | $8.64 | 4,317,910 |
| 2016-09-22 | $11.22 | $11.25 | $11.16 | $11.17 | $8.70 | 6,694,330 |
| 2016-09-21 | $11.10 | $11.20 | $11.07 | $11.18 | $8.70 | 5,381,100 |
| 2016-09-20 | $11.22 | $11.24 | $11.06 | $11.09 | $8.63 | 4,872,240 |
| 2016-09-19 | $11.17 | $11.23 | $11.11 | $11.20 | $8.72 | 6,716,340 |
| 2016-09-16 | $11.17 | $11.17 | $11.17 | $11.17 | $8.70 | 0 |
| 2016-09-15 | $11.17 | $11.17 | $11.17 | $11.17 | $8.70 | 0 |
| 2016-09-14 | $11.16 | $11.26 | $11.09 | $11.17 | $8.70 | 5,295,270 |
| 2016-09-13 | $11.15 | $11.24 | $11.15 | $11.20 | $8.72 | 7,391,670 |
| 2016-09-12 | $11.22 | $11.22 | $10.98 | $11.19 | $8.71 | 14,979,940 |
| 2016-09-09 | $11.52 | $11.62 | $11.34 | $11.38 | $8.86 | 11,990,360 |
| 2016-09-08 | $11.52 | $11.55 | $11.42 | $11.52 | $8.97 | 9,177,460 |
| 2016-09-07 | $11.61 | $11.76 | $11.45 | $11.52 | $8.97 | 21,785,670 |
| 2016-09-06 | $11.39 | $11.63 | $11.26 | $11.62 | $9.05 | 20,440,790 |
| 2016-09-05 | $11.45 | $11.49 | $11.30 | $11.43 | $8.90 | 13,843,560 |
| 2016-09-02 | $11.17 | $11.47 | $11.16 | $11.45 | $8.91 | 16,309,380 |
| 2016-09-01 | $11.28 | $11.35 | $11.17 | $11.19 | $8.71 | 10,225,810 |
| 2016-08-31 | $11.14 | $11.36 | $11.10 | $11.35 | $8.84 | 19,763,830 |
| 2016-08-30 | $11.14 | $11.17 | $11.05 | $11.11 | $8.65 | 7,088,890 |
| 2016-08-29 | $11.13 | $11.19 | $11.03 | $11.10 | $8.64 | 6,489,840 |
| 2016-08-26 | $11.14 | $11.27 | $11.08 | $11.13 | $8.66 | 9,225,530 |
| 2016-08-25 | $11.10 | $11.21 | $10.95 | $11.10 | $8.64 | 15,617,770 |
| 2016-08-24 | $11.25 | $11.47 | $11.15 | $11.16 | $8.69 | 14,948,250 |
| 2016-08-23 | $11.29 | $11.57 | $11.02 | $11.38 | $8.86 | 22,191,910 |
| 2016-08-22 | $11.23 | $11.77 | $11.07 | $11.43 | $8.90 | 24,001,240 |
| 2016-08-19 | $11.26 | $11.30 | $11.18 | $11.23 | $8.74 | 10,739,840 |
| 2016-08-18 | $11.17 | $11.37 | $11.11 | $11.29 | $8.79 | 26,126,820 |
| 2016-08-17 | $11.03 | $11.23 | $10.99 | $11.15 | $8.68 | 16,402,470 |
| 2016-08-16 | $11.04 | $11.18 | $10.99 | $11.04 | $8.59 | 18,832,160 |
| 2016-08-15 | $10.65 | $11.06 | $10.65 | $11.02 | $8.58 | 22,625,420 |
| 2016-08-12 | $10.52 | $10.72 | $10.43 | $10.69 | $8.32 | 11,935,560 |
| 2016-08-11 | $10.76 | $10.81 | $10.56 | $10.56 | $8.22 | 7,438,650 |
| 2016-08-10 | $10.87 | $10.89 | $10.78 | $10.80 | $8.41 | 6,373,890 |
| 2016-08-09 | $10.75 | $10.87 | $10.74 | $10.85 | $8.45 | 8,036,570 |
| 2016-08-08 | $10.60 | $10.81 | $10.51 | $10.79 | $8.40 | 9,064,380 |
| 2016-08-05 | $10.58 | $10.65 | $10.57 | $10.60 | $8.25 | 4,819,280 |
| 2016-08-04 | $10.57 | $10.63 | $10.48 | $10.62 | $8.27 | 5,881,880 |
| 2016-08-03 | $10.56 | $10.65 | $10.52 | $10.62 | $8.27 | 4,851,910 |
| 2016-08-02 | $10.58 | $10.61 | $10.49 | $10.61 | $8.26 | 5,215,590 |
| 2016-08-01 | $10.60 | $10.68 | $10.39 | $10.55 | $8.21 | 10,377,260 |
| 2016-07-29 | $10.83 | $10.89 | $10.60 | $10.60 | $8.25 | 10,423,840 |
| 2016-07-28 | $10.72 | $10.88 | $10.66 | $10.82 | $8.42 | 11,145,870 |
| 2016-07-27 | $11.21 | $11.23 | $10.51 | $10.76 | $8.38 | 21,351,010 |
| 2016-07-26 | $11.09 | $11.25 | $11.04 | $11.18 | $8.70 | 15,787,910 |
| 2016-07-25 | $10.87 | $11.10 | $10.83 | $11.09 | $8.63 | 14,683,690 |
| 2016-07-22 | $10.92 | $10.95 | $10.85 | $10.86 | $8.45 | 8,086,110 |
| 2016-07-21 | $10.95 | $11.05 | $10.86 | $10.92 | $8.50 | 12,609,150 |
| 2016-07-20 | $11.08 | $11.09 | $10.90 | $10.98 | $8.55 | 9,410,590 |
| 2016-07-19 | $10.96 | $11.04 | $10.86 | $11.03 | $8.59 | 7,826,530 |
| 2016-07-18 | $11.13 | $11.13 | $10.87 | $11.00 | $8.56 | 8,791,170 |
| 2016-07-15 | $11.35 | $11.40 | $11.17 | $11.21 | $8.73 | 11,049,020 |
| 2016-07-14 | $11.15 | $11.26 | $11.07 | $11.23 | $8.74 | 16,883,650 |
| 2016-07-13 | $10.97 | $11.24 | $10.94 | $11.17 | $8.70 | 21,166,650 |
| 2016-07-12 | $10.79 | $10.96 | $10.69 | $10.94 | $8.52 | 12,850,090 |
| 2016-07-11 | $10.76 | $10.96 | $10.75 | $10.83 | $8.43 | 14,234,270 |
| 2016-07-08 | $10.76 | $10.77 | $10.67 | $10.71 | $8.34 | 6,822,130 |
| 2016-07-07 | $10.81 | $10.87 | $10.69 | $10.76 | $8.38 | 9,444,970 |
| 2016-07-06 | $10.74 | $10.94 | $10.66 | $10.84 | $8.44 | 12,912,330 |
| 2016-07-05 | $10.70 | $10.78 | $10.66 | $10.77 | $8.38 | 12,073,400 |
| 2016-07-04 | $10.49 | $10.74 | $10.45 | $10.70 | $8.33 | 14,139,960 |
| 2016-07-01 | $10.58 | $10.60 | $10.50 | $10.52 | $8.19 | 9,577,770 |
| 2016-06-30 | $10.56 | $10.62 | $10.48 | $10.54 | $8.20 | 9,594,060 |
| 2016-06-29 | $10.54 | $10.58 | $10.44 | $10.51 | $8.18 | 9,763,650 |
| 2016-06-28 | $10.37 | $10.55 | $10.28 | $10.53 | $8.20 | 11,185,130 |
| 2016-06-27 | $10.11 | $10.42 | $10.07 | $10.41 | $8.10 | 8,152,070 |
| 2016-06-24 | $10.30 | $10.39 | $10.05 | $10.18 | $7.92 | 9,328,500 |
| 2016-06-23 | $10.46 | $10.46 | $10.30 | $10.35 | $8.06 | 7,657,950 |
| 2016-06-22 | $10.40 | $10.48 | $10.31 | $10.47 | $8.15 | 6,810,280 |
| 2016-06-21 | $10.42 | $10.66 | $10.33 | $10.38 | $8.08 | 9,032,890 |
| 2016-06-20 | $10.51 | $10.59 | $10.32 | $10.42 | $8.11 | 8,531,660 |
| 2016-06-17 | $10.31 | $10.46 | $10.28 | $10.32 | $8.03 | 6,192,710 |
| 2016-06-16 | $10.38 | $10.41 | $10.21 | $10.27 | $7.99 | 7,715,640 |
| 2016-06-15 | $10.04 | $10.46 | $10.01 | $10.41 | $8.10 | 10,407,900 |
| 2016-06-14 | $10.29 | $10.32 | $10.04 | $10.12 | $7.88 | 11,677,190 |
| 2016-06-13 | $10.80 | $10.80 | $10.18 | $10.24 | $7.97 | 15,328,610 |
| 2016-06-10 | $10.84 | $10.84 | $10.84 | $10.84 | $8.44 | 0 |
| 2016-06-09 | $10.84 | $10.84 | $10.84 | $10.84 | $8.44 | 0 |
| 2016-06-08 | $10.95 | $10.95 | $10.77 | $10.84 | $8.44 | 7,222,030 |
| 2016-06-07 | $10.90 | $10.97 | $10.84 | $10.95 | $8.52 | 9,736,310 |
| 2016-06-06 | $11.05 | $11.05 | $10.82 | $10.91 | $8.49 | 9,257,180 |
| 2016-06-03 | $10.83 | $11.05 | $10.79 | $10.99 | $8.55 | 17,524,690 |
| 2016-06-02 | $10.78 | $10.86 | $10.74 | $10.83 | $8.43 | 7,661,230 |
| 2016-06-01 | $10.87 | $10.87 | $10.87 | $10.87 | $8.46 | 0 |
| 2016-05-31 | $10.47 | $10.89 | $10.41 | $10.87 | $8.46 | 19,855,020 |
| 2016-05-30 | $10.46 | $10.53 | $10.35 | $10.44 | $8.13 | 5,209,280 |
| 2016-05-27 | $10.46 | $10.56 | $10.40 | $10.49 | $8.17 | 5,488,230 |
| 2016-05-26 | $10.47 | $10.55 | $10.31 | $10.49 | $8.17 | 7,897,360 |
| 2016-05-25 | $10.64 | $10.71 | $10.49 | $10.50 | $8.17 | 6,857,100 |
| 2016-05-24 | $10.70 | $10.70 | $10.45 | $10.54 | $8.20 | 6,726,220 |
| 2016-05-23 | $10.71 | $10.76 | $10.63 | $10.72 | $8.34 | 8,612,060 |
| 2016-05-20 | $10.50 | $10.72 | $10.46 | $10.67 | $8.31 | 6,139,770 |
| 2016-05-19 | $10.52 | $10.74 | $10.51 | $10.60 | $8.25 | 7,708,940 |
| 2016-05-18 | $10.69 | $10.72 | $10.35 | $10.57 | $8.23 | 9,920,670 |
| 2016-05-17 | $11.00 | $11.00 | $10.75 | $10.80 | $8.41 | 8,915,010 |
| 2016-05-16 | $10.76 | $10.97 | $10.72 | $10.96 | $8.53 | 10,396,080 |
| 2016-05-13 | $10.84 | $11.02 | $10.65 | $10.77 | $8.38 | 12,273,070 |
| 2016-05-12 | $10.50 | $10.85 | $10.41 | $10.83 | $8.43 | 18,802,390 |
| 2016-05-11 | $10.45 | $10.63 | $10.44 | $10.56 | $8.22 | 11,695,900 |
| 2016-05-10 | $10.38 | $10.52 | $10.38 | $10.43 | $8.12 | 7,121,420 |
| 2016-05-09 | $10.77 | $10.80 | $10.44 | $10.48 | $8.16 | 12,764,740 |
| 2016-05-06 | $11.18 | $11.22 | $10.70 | $10.71 | $8.34 | 15,668,170 |
| 2016-05-05 | $10.99 | $11.25 | $10.95 | $11.18 | $8.70 | 13,555,480 |
| 2016-05-04 | $10.98 | $11.13 | $10.93 | $11.03 | $8.59 | 13,064,480 |
| 2016-05-03 | $10.70 | $11.05 | $10.65 | $11.04 | $8.59 | 14,888,340 |
| 2016-05-02 | $10.63 | $10.63 | $10.63 | $10.63 | $8.27 | 0 |
| 2016-04-29 | $10.56 | $10.74 | $10.53 | $10.63 | $8.27 | 9,276,700 |
| 2016-04-28 | $10.83 | $10.87 | $10.55 | $10.63 | $8.27 | 9,589,500 |
| 2016-04-27 | $10.95 | $10.97 | $10.77 | $10.81 | $8.41 | 9,014,710 |
| 2016-04-26 | $10.81 | $10.95 | $10.75 | $10.94 | $8.52 | 7,756,580 |
| 2016-04-25 | $10.96 | $11.00 | $10.70 | $10.83 | $8.43 | 8,918,310 |
| 2016-04-22 | $10.95 | $11.08 | $10.90 | $11.07 | $8.62 | 8,004,930 |
| 2016-04-21 | $11.10 | $11.20 | $11.01 | $11.03 | $8.59 | 17,403,670 |
| 2016-04-20 | $11.90 | $11.91 | $11.00 | $11.34 | $8.83 | 24,443,500 |
| 2016-04-19 | $11.85 | $11.93 | $11.75 | $11.86 | $9.23 | 9,183,930 |
| 2016-04-18 | $11.98 | $11.98 | $11.74 | $11.79 | $9.18 | 11,622,750 |
| 2016-04-15 | $12.26 | $12.30 | $11.93 | $12.06 | $9.39 | 16,730,420 |
| 2016-04-14 | $11.99 | $12.24 | $11.93 | $12.22 | $9.51 | 22,404,840 |
| 2016-04-13 | $11.75 | $12.10 | $11.74 | $11.88 | $9.25 | 22,106,940 |
| 2016-04-12 | $11.80 | $11.82 | $11.56 | $11.72 | $9.12 | 10,322,990 |
| 2016-04-11 | $11.62 | $11.93 | $11.60 | $11.85 | $9.22 | 15,933,170 |
| 2016-04-08 | $11.56 | $11.57 | $11.35 | $11.51 | $8.96 | 10,106,010 |
| 2016-04-07 | $12.04 | $12.06 | $11.60 | $11.64 | $9.06 | 15,117,280 |
| 2016-04-06 | $11.89 | $12.16 | $11.83 | $12.01 | $9.35 | 19,054,130 |
| 2016-04-05 | $11.52 | $11.97 | $11.47 | $11.90 | $9.26 | 20,687,210 |
| 2016-04-04 | $11.57 | $11.57 | $11.57 | $11.57 | $9.01 | 0 |
| 2016-04-01 | $11.58 | $11.61 | $11.31 | $11.57 | $9.01 | 12,858,710 |
| 2016-03-31 | $11.66 | $11.86 | $11.58 | $11.61 | $9.04 | 13,350,170 |
| 2016-03-30 | $11.31 | $11.65 | $11.28 | $11.65 | $9.07 | 12,784,480 |
| 2016-03-29 | $11.50 | $11.53 | $11.10 | $11.19 | $8.71 | 12,048,530 |
| 2016-03-28 | $11.73 | $11.96 | $11.38 | $11.54 | $8.98 | 17,070,160 |
| 2016-03-25 | $11.47 | $11.76 | $11.47 | $11.73 | $9.13 | 10,224,980 |
| 2016-03-24 | $11.75 | $11.75 | $11.50 | $11.53 | $8.98 | 13,437,340 |
| 2016-03-23 | $11.78 | $11.95 | $11.69 | $11.85 | $9.22 | 11,878,890 |
| 2016-03-22 | $11.71 | $12.15 | $11.66 | $11.90 | $9.26 | 21,044,320 |
| 2016-03-21 | $11.70 | $11.87 | $11.62 | $11.83 | $9.21 | 22,931,330 |
| 2016-03-18 | $11.30 | $11.68 | $11.23 | $11.55 | $8.99 | 24,838,530 |
| 2016-03-17 | $10.88 | $11.28 | $10.88 | $11.24 | $8.75 | 16,855,120 |
| 2016-03-16 | $10.91 | $11.07 | $10.78 | $10.88 | $8.47 | 12,077,970 |
| 2016-03-15 | $11.03 | $11.09 | $10.77 | $10.93 | $8.51 | 8,824,700 |
| 2016-03-14 | $10.75 | $11.20 | $10.69 | $11.03 | $8.59 | 13,259,170 |
| 2016-03-11 | $10.60 | $10.72 | $10.43 | $10.61 | $8.26 | 6,932,290 |
| 2016-03-10 | $10.99 | $11.07 | $10.60 | $10.68 | $8.31 | 6,591,630 |
| 2016-03-09 | $10.85 | $11.00 | $10.71 | $10.99 | $8.55 | 8,535,440 |
| 2016-03-08 | $11.08 | $11.13 | $10.62 | $11.11 | $8.65 | 11,059,740 |
| 2016-03-07 | $11.04 | $11.29 | $11.02 | $11.10 | $8.64 | 10,081,780 |
| 2016-03-04 | $11.10 | $11.24 | $10.71 | $11.01 | $8.57 | 21,134,040 |
| 2016-03-03 | $10.99 | $11.38 | $10.93 | $11.16 | $8.69 | 20,445,530 |
| 2016-03-02 | $10.54 | $11.04 | $10.46 | $10.96 | $8.53 | 18,698,300 |
| 2016-03-01 | $10.21 | $10.48 | $10.01 | $10.42 | $8.11 | 11,222,750 |
| 2016-02-29 | $10.72 | $10.78 | $9.89 | $10.20 | $7.94 | 16,549,120 |
| 2016-02-26 | $10.97 | $11.04 | $10.48 | $10.77 | $8.38 | 14,718,940 |
| 2016-02-25 | $12.06 | $12.06 | $10.85 | $10.85 | $8.45 | 20,558,880 |
| 2016-02-24 | $11.93 | $12.18 | $11.73 | $12.06 | $9.39 | 13,200,440 |
| 2016-02-23 | $12.20 | $12.25 | $11.80 | $11.99 | $9.33 | 16,956,410 |
| 2016-02-22 | $12.25 | $12.30 | $12.00 | $12.28 | $9.56 | 17,528,450 |
| 2016-02-19 | $11.80 | $12.31 | $11.79 | $12.06 | $9.39 | 20,991,490 |
| 2016-02-18 | $12.14 | $12.22 | $11.88 | $11.90 | $9.26 | 18,718,820 |
| 2016-02-17 | $12.05 | $12.38 | $11.77 | $12.19 | $9.49 | 23,327,870 |
| 2016-02-16 | $11.50 | $12.15 | $11.46 | $12.12 | $9.43 | 23,043,220 |
| 2016-02-15 | $10.75 | $11.58 | $10.63 | $11.45 | $8.91 | 13,123,090 |
| 2016-02-12 | $11.17 | $11.17 | $11.17 | $11.17 | $8.70 | 0 |
| 2016-02-11 | $11.17 | $11.17 | $11.17 | $11.17 | $8.70 | 0 |
| 2016-02-10 | $11.17 | $11.17 | $11.17 | $11.17 | $8.70 | 0 |
| 2016-02-09 | $11.17 | $11.17 | $11.17 | $11.17 | $8.70 | 0 |
| 2016-02-08 | $11.17 | $11.17 | $11.17 | $11.17 | $8.70 | 0 |
| 2016-02-05 | $11.41 | $11.48 | $11.14 | $11.17 | $8.70 | 8,031,630 |
| 2016-02-04 | $11.25 | $11.50 | $11.18 | $11.35 | $8.84 | 12,827,450 |
| 2016-02-03 | $10.90 | $11.29 | $10.83 | $11.15 | $8.68 | 12,725,640 |
| 2016-02-02 | $10.79 | $11.20 | $10.75 | $11.06 | $8.61 | 12,438,550 |
| 2016-02-01 | $10.70 | $10.96 | $10.53 | $10.71 | $8.34 | 9,843,820 |
| 2016-01-29 | $10.20 | $10.84 | $10.20 | $10.70 | $8.33 | 12,842,150 |
| 2016-01-28 | $10.60 | $10.83 | $10.20 | $10.23 | $7.96 | 11,788,210 |
| 2016-01-27 | $11.17 | $11.25 | $10.23 | $10.72 | $8.34 | 21,127,800 |
| 2016-01-26 | $12.21 | $12.30 | $11.16 | $11.16 | $8.69 | 23,558,260 |
| 2016-01-25 | $12.27 | $12.46 | $12.16 | $12.40 | $9.65 | 14,258,250 |
| 2016-01-22 | $12.20 | $12.29 | $11.71 | $12.15 | $9.46 | 16,058,340 |
| 2016-01-21 | $12.34 | $12.61 | $11.92 | $11.98 | $9.33 | 14,660,580 |
| 2016-01-20 | $12.58 | $12.75 | $12.37 | $12.46 | $9.70 | 15,466,560 |
| 2016-01-19 | $12.26 | $12.72 | $12.20 | $12.68 | $9.87 | 18,913,270 |
| 2016-01-18 | $11.90 | $12.46 | $11.78 | $12.26 | $9.54 | 13,778,820 |
| 2016-01-15 | $12.62 | $12.77 | $11.98 | $12.10 | $9.42 | 18,826,050 |
| 2016-01-14 | $12.00 | $12.82 | $11.90 | $12.76 | $9.93 | 18,360,220 |
| 2016-01-13 | $12.75 | $12.97 | $12.33 | $12.40 | $9.65 | 19,435,840 |
| 2016-01-12 | $12.49 | $12.88 | $12.41 | $12.74 | $9.92 | 22,063,890 |
| 2016-01-11 | $12.71 | $13.29 | $12.30 | $12.37 | $9.63 | 26,843,530 |
| 2016-01-08 | $13.40 | $13.56 | $12.62 | $13.21 | $10.28 | 26,909,430 |
| 2016-01-07 | $13.91 | $13.91 | $13.00 | $13.10 | $10.20 | 9,815,900 |
| 2016-01-06 | $14.13 | $14.28 | $13.85 | $14.23 | $11.08 | 25,539,990 |
| 2016-01-05 | $13.85 | $14.39 | $13.52 | $14.05 | $10.94 | 27,167,790 |
| 2016-01-04 | $15.87 | $16.00 | $14.39 | $14.44 | $11.24 | 19,443,680 |
| 2016-01-01 | $15.93 | $15.93 | $15.93 | $15.93 | $12.40 | 0 |
| 2015-12-31 | $16.40 | $16.41 | $15.90 | $15.93 | $12.40 | 19,060,100 |
| 2015-12-30 | $16.36 | $16.67 | $16.25 | $16.43 | $12.79 | 18,790,570 |
| 2015-12-29 | $16.20 | $16.32 | $15.92 | $16.30 | $12.69 | 22,559,670 |
| 2015-12-28 | $16.75 | $17.13 | $16.12 | $16.19 | $12.60 | 28,388,320 |
| 2015-12-25 | $16.46 | $16.73 | $16.42 | $16.64 | $12.95 | 18,729,280 |
| 2015-12-24 | $16.34 | $16.55 | $16.10 | $16.46 | $12.81 | 20,041,500 |
| 2015-12-23 | $17.00 | $17.05 | $16.32 | $16.36 | $12.74 | 32,075,640 |
| 2015-12-22 | $17.05 | $17.05 | $16.61 | $16.97 | $13.21 | 27,071,490 |
| 2015-12-21 | $16.86 | $17.09 | $16.70 | $16.91 | $13.16 | 25,880,950 |
| 2015-12-18 | $17.48 | $17.58 | $17.00 | $17.02 | $13.25 | 37,449,980 |
| 2015-12-17 | $17.47 | $17.55 | $17.21 | $17.41 | $13.55 | 39,401,380 |
| 2015-12-16 | $17.27 | $17.68 | $17.14 | $17.20 | $13.39 | 34,549,640 |
| 2015-12-15 | $17.38 | $17.67 | $17.05 | $17.34 | $13.50 | 42,153,620 |
| 2015-12-14 | $16.55 | $17.25 | $16.45 | $17.17 | $13.29 | 33,368,400 |
| 2015-12-11 | $16.68 | $16.89 | $16.29 | $16.72 | $12.94 | 24,835,680 |
| 2015-12-10 | $16.79 | $17.06 | $16.60 | $16.77 | $12.98 | 47,008,080 |
| 2015-12-09 | $16.24 | $16.98 | $16.18 | $16.80 | $13.00 | 64,347,560 |
| 2015-12-08 | $16.68 | $16.89 | $16.11 | $16.21 | $12.55 | 34,650,690 |
| 2015-12-07 | $16.80 | $17.19 | $16.56 | $16.87 | $13.06 | 36,623,390 |
| 2015-12-04 | $16.57 | $17.18 | $16.47 | $16.72 | $12.94 | 46,506,880 |
| 2015-12-03 | $15.96 | $16.78 | $15.88 | $16.76 | $12.97 | 38,808,140 |
| 2015-12-02 | $16.09 | $16.18 | $15.29 | $15.98 | $12.37 | 30,442,360 |
| 2015-12-01 | $16.01 | $16.35 | $15.83 | $16.01 | $12.39 | 30,762,350 |
| 2015-11-30 | $15.85 | $16.31 | $15.07 | $16.24 | $12.57 | 46,605,280 |
| 2015-11-27 | $16.85 | $17.24 | $15.40 | $15.71 | $12.16 | 55,602,680 |
| 2015-11-26 | $17.90 | $17.99 | $17.00 | $17.02 | $13.17 | 61,289,260 |
| 2015-11-25 | $17.44 | $17.90 | $17.20 | $17.88 | $13.84 | 70,883,460 |
| 2015-11-24 | $17.05 | $17.39 | $16.72 | $17.34 | $13.42 | 49,504,060 |
| 2015-11-23 | $17.25 | $17.87 | $17.10 | $17.22 | $13.33 | 77,826,620 |
| 2015-11-20 | $17.00 | $18.08 | $16.91 | $17.33 | $13.41 | 144,040,910 |
| 2015-11-19 | $15.32 | $16.61 | $15.32 | $16.61 | $12.86 | 117,997,620 |
| 2015-11-18 | $15.46 | $15.58 | $15.03 | $15.10 | $11.69 | 31,777,690 |
| 2015-11-17 | $16.09 | $16.25 | $15.30 | $15.43 | $11.94 | 62,317,010 |
| 2015-11-16 | $15.20 | $15.99 | $15.15 | $15.97 | $12.36 | 29,956,820 |
| 2015-11-13 | $16.04 | $16.11 | $15.40 | $15.59 | $12.07 | 46,491,450 |
| 2015-11-12 | $16.50 | $16.50 | $15.83 | $16.26 | $12.58 | 67,568,890 |
| 2015-11-11 | $15.30 | $16.58 | $15.13 | $16.58 | $12.83 | 97,133,430 |
| 2015-11-10 | $15.05 | $15.98 | $14.86 | $15.07 | $11.66 | 59,679,050 |
| 2015-11-09 | $15.10 | $15.48 | $14.96 | $15.19 | $11.76 | 44,779,080 |
| 2015-11-06 | $14.81 | $15.20 | $14.74 | $15.15 | $11.73 | 37,509,110 |
| 2015-11-05 | $14.72 | $15.12 | $14.65 | $14.71 | $11.39 | 41,933,660 |
| 2015-11-04 | $14.17 | $14.74 | $14.06 | $14.70 | $11.38 | 30,441,150 |
| 2015-11-03 | $14.30 | $14.40 | $13.90 | $14.00 | $10.84 | 19,225,630 |
| 2015-11-02 | $14.40 | $14.69 | $14.20 | $14.26 | $11.04 | 24,262,480 |
| 2015-10-30 | $14.61 | $15.24 | $14.49 | $14.78 | $11.44 | 45,761,280 |
| 2015-10-29 | $14.29 | $14.61 | $14.11 | $14.39 | $11.14 | 17,205,090 |
| 2015-10-28 | $14.59 | $14.80 | $13.95 | $14.11 | $10.92 | 25,805,060 |
| 2015-10-27 | $14.55 | $14.91 | $13.82 | $14.81 | $11.46 | 33,815,040 |
| 2015-10-26 | $14.80 | $14.87 | $14.34 | $14.56 | $11.27 | 32,222,090 |
| 2015-10-23 | $14.46 | $14.75 | $14.27 | $14.68 | $11.36 | 32,707,570 |
| 2015-10-22 | $13.81 | $14.35 | $13.81 | $14.32 | $11.08 | 20,928,310 |
| 2015-10-21 | $15.11 | $15.18 | $13.71 | $13.79 | $10.67 | 36,607,080 |
| 2015-10-20 | $15.22 | $15.51 | $14.90 | $15.09 | $11.68 | 38,762,790 |
| 2015-10-19 | $14.66 | $15.19 | $14.57 | $15.10 | $11.69 | 35,411,230 |
| 2015-10-16 | $14.87 | $15.03 | $14.31 | $14.72 | $11.39 | 32,959,380 |
| 2015-10-15 | $14.13 | $14.66 | $14.09 | $14.65 | $11.34 | 30,761,630 |
| 2015-10-14 | $14.33 | $14.55 | $14.10 | $14.14 | $10.94 | 19,767,350 |
| 2015-10-13 | $14.24 | $14.51 | $13.98 | $14.39 | $11.14 | 33,946,370 |
| 2015-10-12 | $13.90 | $14.80 | $13.80 | $14.51 | $11.23 | 53,930,090 |
| 2015-10-09 | $13.03 | $14.30 | $13.01 | $14.02 | $10.85 | 48,432,150 |
| 2015-10-08 | $13.00 | $13.17 | $12.81 | $13.00 | $10.06 | 21,593,640 |
| 2015-10-07 | $12.41 | $12.41 | $12.41 | $12.41 | $9.60 | 0 |
| 2015-10-06 | $12.41 | $12.41 | $12.41 | $12.41 | $9.60 | 0 |
| 2015-10-05 | $12.41 | $12.41 | $12.41 | $12.41 | $9.60 | 0 |
| 2015-10-02 | $12.41 | $12.41 | $12.41 | $12.41 | $9.60 | 0 |
| 2015-10-01 | $12.41 | $12.41 | $12.41 | $12.41 | $9.60 | 0 |
| 2015-09-30 | $12.33 | $12.55 | $12.23 | $12.41 | $9.60 | 11,487,680 |
| 2015-09-29 | $12.40 | $12.46 | $12.15 | $12.22 | $9.46 | 8,265,720 |
| 2015-09-28 | $12.34 | $12.66 | $12.02 | $12.59 | $9.74 | 9,711,150 |
| 2015-09-25 | $12.99 | $12.99 | $12.15 | $12.29 | $9.51 | 17,257,680 |
| 2015-09-24 | $12.78 | $13.18 | $12.69 | $13.01 | $10.07 | 17,105,920 |
| 2015-09-23 | $12.90 | $13.05 | $12.60 | $12.67 | $9.81 | 15,188,390 |
| 2015-09-22 | $13.07 | $13.30 | $12.89 | $13.09 | $10.13 | 18,962,600 |
| 2015-09-21 | $12.51 | $13.09 | $12.44 | $13.07 | $10.12 | 17,941,590 |
| 2015-09-18 | $12.63 | $13.04 | $12.38 | $12.71 | $9.84 | 14,308,450 |
| 2015-09-17 | $12.81 | $13.28 | $12.50 | $12.51 | $9.68 | 24,974,470 |
| 2015-09-16 | $11.93 | $13.08 | $11.82 | $13.04 | $10.09 | 22,620,610 |
| 2015-09-15 | $12.40 | $12.86 | $11.75 | $11.89 | $9.20 | 18,883,180 |
| 2015-09-14 | $13.70 | $13.79 | $12.29 | $12.82 | $9.92 | 31,292,570 |
| 2015-09-11 | $13.62 | $13.94 | $13.30 | $13.65 | $10.56 | 21,104,120 |
| 2015-09-10 | $13.58 | $14.12 | $13.50 | $13.79 | $10.67 | 26,392,770 |
| 2015-09-09 | $13.60 | $14.13 | $13.34 | $13.85 | $10.72 | 37,159,790 |
| 2015-09-08 | $12.84 | $13.59 | $12.52 | $13.49 | $10.44 | 23,918,920 |
| 2015-09-07 | $13.66 | $14.29 | $12.94 | $13.04 | $10.09 | 42,731,130 |
| 2015-09-04 | $13.45 | $13.45 | $13.45 | $13.45 | $10.41 | 0 |
| 2015-09-03 | $13.45 | $13.45 | $13.45 | $13.45 | $10.41 | 0 |
| 2015-09-02 | $12.48 | $13.81 | $12.34 | $13.45 | $10.41 | 54,184,740 |
| 2015-09-01 | $12.87 | $13.25 | $12.15 | $13.16 | $10.19 | 50,139,750 |
Jiangsu Phoenix PublishingMedia (601928) News Headlines
Recent Jiangsu Phoenix PublishingMedia (601928) News
Similar Companies to Jiangsu Phoenix PublishingMedia (601928) 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 | -- | -- | -- |