Beijing Cuiwei Tower Company Ltd (603123) Exchange: SHG
Data as of Aug. 27, 2025
$12.50 ($0.02) 0.16%
Beijing Cuiwei Tower Company Ltd - Daily Information
Click for more stock information on Beijing Cuiwei Tower Company Ltd.| Daily Information | Data |
|---|---|
| Date | Aug. 27, 2025 |
| Open | $12.47 |
| Previous Close | $12.50 |
| High | $12.77 |
| Low | $12.40 |
| Adjusted Open | $12.47 |
| Previous Adjusted Close | $12.50 |
| Adjusted High | $12.77 |
| Adjusted Low | $12.40 |
About Beijing Cuiwei Tower Company Ltd (603123)
Beijing Cuiwei Tower Co., Ltd. is primarily engaged in the general merchandise retail business. The Company operates department stores, which deal with clothing, jewelry, cosmetics, sporting goods, leather articles, home appliances, photographic equipment, household goods and others. The Company also involves in the operation of supermarkets, as well as the operation of rental business. The Company mainly operates its business in Beijing, China.
Invest in Beijing Cuiwei Tower Company Ltd (603123)
Historical Stock Data for Beijing Cuiwei Tower Company Ltd (603123)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | $12.47 | $12.77 | $12.40 | $12.50 | $12.50 | 27,772,970 |
| 2025-08-07 | $12.57 | $12.60 | $12.41 | $12.48 | $12.48 | 18,584,140 |
| 2025-08-06 | $12.60 | $12.75 | $12.46 | $12.58 | $12.58 | 22,293,950 |
| 2025-08-05 | $12.38 | $12.63 | $12.34 | $12.60 | $12.60 | 24,877,700 |
| 2025-08-04 | $12.28 | $12.39 | $12.21 | $12.37 | $12.37 | 16,189,650 |
| 2025-08-01 | $12.60 | $12.68 | $12.32 | $12.40 | $12.40 | 26,788,450 |
| 2025-07-31 | $12.84 | $12.99 | $12.62 | $12.70 | $12.70 | 22,384,520 |
| 2025-07-30 | $13.33 | $13.35 | $12.78 | $12.90 | $12.90 | 38,549,540 |
| 2025-07-29 | $13.33 | $13.45 | $13.00 | $13.44 | $13.44 | 37,083,020 |
| 2025-07-28 | $13.10 | $13.35 | $13.05 | $13.31 | $13.31 | 29,091,970 |
| 2025-07-25 | $13.34 | $13.34 | $13.08 | $13.10 | $13.10 | 26,645,010 |
| 2025-07-24 | $13.05 | $13.34 | $13.03 | $13.34 | $13.34 | 26,774,560 |
| 2025-07-23 | $13.30 | $13.37 | $13.08 | $13.16 | $13.16 | 33,766,850 |
| 2025-07-22 | $13.38 | $13.55 | $13.27 | $13.37 | $13.37 | 37,133,390 |
| 2025-07-21 | $13.82 | $14.03 | $13.40 | $13.48 | $13.48 | 56,936,390 |
| 2025-07-18 | $14.12 | $14.40 | $13.88 | $13.89 | $13.89 | 50,696,900 |
| 2025-07-17 | $14.29 | $14.92 | $14.27 | $14.34 | $14.34 | 58,559,170 |
| 2025-07-16 | $14.01 | $14.45 | $13.71 | $14.25 | $14.25 | 51,817,240 |
| 2025-07-15 | $14.51 | $14.75 | $14.00 | $14.18 | $14.18 | 58,450,020 |
| 2025-07-14 | $15.00 | $15.15 | $14.47 | $14.69 | $14.69 | 88,800,070 |
| 2025-07-11 | $14.97 | $15.77 | $14.35 | $15.57 | $15.57 | 136,945,280 |
| 2025-07-10 | $14.34 | $15.80 | $14.15 | $15.18 | $15.18 | 140,202,320 |
| 2025-07-09 | $14.68 | $15.14 | $14.32 | $14.56 | $14.56 | 82,168,680 |
| 2025-07-08 | $14.79 | $15.46 | $14.50 | $14.83 | $14.83 | 92,507,080 |
| 2025-07-07 | $14.26 | $15.36 | $14.12 | $15.02 | $15.02 | 106,489,930 |
| 2025-07-04 | $14.15 | $14.86 | $13.66 | $14.32 | $14.32 | 108,384,550 |
| 2025-07-03 | $13.85 | $14.37 | $13.63 | $14.14 | $14.14 | 93,771,100 |
| 2025-07-02 | $14.50 | $14.97 | $14.01 | $14.20 | $14.20 | 122,942,530 |
| 2025-06-30 | $15.52 | $17.05 | $15.16 | $17.05 | $17.05 | 107,255,270 |
| 2025-06-27 | $14.35 | $16.00 | $14.35 | $15.50 | $15.50 | 170,606,630 |
| 2025-06-26 | $14.82 | $16.05 | $14.18 | $14.85 | $14.85 | 208,913,820 |
| 2025-06-25 | $12.70 | $14.59 | $12.66 | $14.59 | $14.59 | 163,037,090 |
| 2025-06-24 | $12.40 | $13.72 | $12.26 | $13.26 | $13.26 | 165,435,310 |
| 2025-06-23 | $11.59 | $12.64 | $11.53 | $12.47 | $12.47 | 110,529,810 |
| 2025-06-20 | $11.98 | $12.39 | $11.19 | $11.76 | $11.76 | 106,346,180 |
| 2025-06-19 | $13.20 | $13.33 | $12.20 | $12.39 | $12.39 | 142,623,080 |
| 2025-06-18 | $11.88 | $13.20 | $11.74 | $13.20 | $13.20 | 161,955,800 |
| 2025-06-17 | $11.75 | $12.29 | $11.53 | $12.00 | $12.00 | 117,613,010 |
| 2025-06-13 | $11.99 | $12.06 | $11.05 | $11.12 | $11.12 | 90,588,110 |
| 2025-06-12 | $12.00 | $12.73 | $11.80 | $11.82 | $11.82 | 98,352,970 |
| 2025-06-11 | $12.15 | $12.60 | $11.73 | $12.48 | $12.48 | 119,168,200 |
| 2025-06-10 | $12.30 | $12.84 | $12.00 | $12.13 | $12.13 | 113,011,510 |
| 2025-06-09 | $13.08 | $13.40 | $12.43 | $12.80 | $12.80 | 130,108,970 |
| 2025-06-06 | $14.00 | $14.82 | $12.85 | $13.07 | $13.07 | 178,489,410 |
| 2025-06-05 | $12.08 | $14.18 | $11.89 | $14.18 | $14.18 | 184,096,860 |
| 2025-06-04 | $12.35 | $13.62 | $12.02 | $12.89 | $12.89 | 184,021,280 |
| 2025-06-03 | $12.38 | $12.38 | $12.38 | $12.38 | $12.38 | 6,684,830 |
| 2025-05-30 | $11.25 | $11.25 | $10.90 | $11.25 | $11.25 | 101,978,150 |
| 2025-05-29 | $9.26 | $10.23 | $9.20 | $10.23 | $10.23 | 68,557,770 |
| 2025-05-28 | $9.31 | $9.63 | $9.25 | $9.30 | $9.30 | 40,638,940 |
| 2025-05-27 | $9.05 | $9.59 | $8.95 | $9.42 | $9.42 | 59,436,800 |
| 2025-05-26 | $8.57 | $9.43 | $8.50 | $9.17 | $9.17 | 53,888,840 |
| 2025-05-23 | $8.80 | $8.88 | $8.56 | $8.57 | $8.57 | 22,604,020 |
| 2025-05-22 | $9.13 | $9.18 | $8.82 | $8.84 | $8.84 | 34,806,040 |
| 2025-05-21 | $8.96 | $9.30 | $8.92 | $9.25 | $9.25 | 45,249,540 |
| 2025-05-20 | $8.95 | $9.03 | $8.85 | $8.97 | $8.97 | 24,837,630 |
| 2025-05-19 | $8.62 | $9.34 | $8.62 | $9.03 | $9.03 | 40,158,540 |
| 2025-05-16 | $8.89 | $8.89 | $8.64 | $8.66 | $8.66 | 21,088,570 |
| 2025-05-15 | $8.89 | $9.04 | $8.71 | $8.88 | $8.88 | 31,185,860 |
| 2025-05-14 | $8.73 | $9.01 | $8.61 | $8.92 | $8.92 | 35,228,590 |
| 2025-05-13 | $8.80 | $8.89 | $8.65 | $8.75 | $8.75 | 24,230,730 |
| 2025-05-12 | $8.74 | $8.79 | $8.57 | $8.79 | $8.79 | 26,569,790 |
| 2025-05-09 | $8.61 | $8.87 | $8.57 | $8.80 | $8.80 | 35,248,420 |
| 2025-05-08 | $8.56 | $8.75 | $8.45 | $8.70 | $8.70 | 28,598,380 |
| 2025-05-07 | $8.79 | $8.99 | $8.56 | $8.63 | $8.63 | 40,178,310 |
| 2025-05-06 | $8.27 | $8.66 | $8.21 | $8.61 | $8.61 | 51,692,750 |
| 2025-04-30 | $7.89 | $8.43 | $7.86 | $8.43 | $8.43 | 22,317,100 |
| 2025-04-29 | $7.55 | $7.72 | $7.41 | $7.66 | $7.66 | 18,351,500 |
| 2025-04-28 | $8.10 | $8.18 | $7.63 | $7.64 | $7.64 | 32,859,830 |
| 2025-04-25 | $8.54 | $8.64 | $8.20 | $8.20 | $8.20 | 36,312,990 |
| 2025-04-24 | $8.70 | $8.81 | $8.24 | $8.34 | $8.34 | 54,526,400 |
| 2025-04-23 | $9.15 | $9.68 | $8.76 | $8.78 | $8.78 | 89,138,300 |
| 2025-04-22 | $8.54 | $9.15 | $8.54 | $9.15 | $9.15 | 44,430,390 |
| 2025-04-21 | $8.11 | $8.62 | $7.94 | $8.32 | $8.32 | 45,743,190 |
| 2025-04-18 | $8.51 | $9.34 | $8.26 | $8.30 | $8.30 | 58,192,390 |
| 2025-04-17 | $8.49 | $9.18 | $8.48 | $8.66 | $8.66 | 70,281,090 |
| 2025-04-16 | $7.75 | $8.49 | $7.42 | $8.49 | $8.49 | 27,368,470 |
| 2025-04-15 | $7.72 | $7.84 | $7.66 | $7.72 | $7.72 | 11,331,900 |
| 2025-04-14 | $7.62 | $7.84 | $7.57 | $7.79 | $7.79 | 14,126,100 |
| 2025-04-11 | $7.50 | $7.90 | $7.40 | $7.57 | $7.57 | 16,522,000 |
| 2025-04-10 | $7.33 | $7.65 | $7.30 | $7.50 | $7.50 | 16,709,650 |
| 2025-04-09 | $6.68 | $7.28 | $6.40 | $7.21 | $7.21 | 17,678,160 |
| 2025-04-08 | $6.90 | $7.15 | $6.70 | $6.93 | $6.93 | 16,079,140 |
| 2025-04-07 | $7.58 | $7.60 | $7.15 | $7.15 | $7.15 | 10,512,300 |
| 2025-04-03 | $7.81 | $7.97 | $7.78 | $7.94 | $7.94 | 6,986,740 |
| 2025-04-02 | $7.88 | $7.95 | $7.84 | $7.89 | $7.89 | 5,906,600 |
| 2025-04-01 | $7.87 | $7.97 | $7.86 | $7.86 | $7.86 | 6,983,200 |
| 2025-03-31 | $7.99 | $8.02 | $7.80 | $7.87 | $7.87 | 9,334,000 |
| 2025-03-28 | $8.14 | $8.14 | $8.03 | $8.03 | $8.03 | 7,015,550 |
| 2025-03-27 | $8.18 | $8.21 | $8.01 | $8.11 | $8.11 | 8,951,400 |
| 2025-03-26 | $8.18 | $8.23 | $8.13 | $8.17 | $8.17 | 8,014,900 |
| 2025-03-25 | $8.22 | $8.27 | $8.11 | $8.16 | $8.16 | 8,385,600 |
| 2025-03-24 | $8.61 | $8.68 | $8.11 | $8.25 | $8.25 | 17,669,800 |
| 2025-03-21 | $8.83 | $8.95 | $8.60 | $8.61 | $8.61 | 16,808,200 |
| 2025-03-20 | $8.76 | $8.97 | $8.70 | $8.91 | $8.91 | 18,214,590 |
| 2025-03-19 | $8.87 | $8.93 | $8.75 | $8.76 | $8.76 | 14,861,500 |
| 2025-03-18 | $8.97 | $9.02 | $8.81 | $8.86 | $8.86 | 19,819,700 |
| 2025-03-17 | $9.18 | $9.19 | $8.90 | $8.97 | $8.97 | 29,058,640 |
| 2025-03-14 | $8.75 | $9.24 | $8.70 | $9.19 | $9.19 | 46,808,800 |
| 2025-03-13 | $8.65 | $9.10 | $8.64 | $8.90 | $8.90 | 35,170,700 |
| 2025-03-12 | $8.72 | $8.87 | $8.70 | $8.77 | $8.77 | 22,822,820 |
| 2025-03-11 | $8.66 | $8.80 | $8.60 | $8.70 | $8.70 | 20,709,110 |
| 2025-03-10 | $8.65 | $8.82 | $8.55 | $8.77 | $8.77 | 25,096,100 |
| 2025-03-07 | $8.88 | $8.95 | $8.70 | $8.73 | $8.73 | 43,149,140 |
| 2025-03-06 | $8.65 | $9.34 | $8.55 | $9.14 | $9.14 | 74,338,190 |
| 2025-03-05 | $9.20 | $9.53 | $8.78 | $8.80 | $8.80 | 98,158,010 |
| 2025-03-04 | $7.83 | $8.66 | $7.81 | $8.66 | $8.66 | 40,858,540 |
| 2025-03-03 | $7.92 | $8.00 | $7.83 | $7.87 | $7.87 | 7,873,700 |
| 2025-02-28 | $8.14 | $8.19 | $7.89 | $7.90 | $7.90 | 13,636,570 |
| 2025-02-27 | $8.30 | $8.35 | $8.08 | $8.19 | $8.19 | 13,928,260 |
| 2025-02-26 | $8.21 | $8.30 | $8.19 | $8.26 | $8.26 | 12,519,080 |
| 2025-02-25 | $8.16 | $8.33 | $8.11 | $8.21 | $8.21 | 10,374,300 |
| 2025-02-24 | $8.38 | $8.39 | $8.22 | $8.25 | $8.25 | 12,255,830 |
| 2025-02-20 | $8.56 | $8.61 | $8.40 | $8.42 | $8.42 | 18,785,590 |
| 2025-02-19 | $8.36 | $8.68 | $8.22 | $8.56 | $8.56 | 30,068,260 |
| 2025-02-18 | $8.36 | $8.71 | $8.32 | $8.46 | $8.46 | 32,921,690 |
| 2025-02-17 | $8.31 | $8.51 | $8.27 | $8.42 | $8.42 | 24,913,070 |
| 2025-02-14 | $8.24 | $8.59 | $8.13 | $8.53 | $8.53 | 29,374,580 |
| 2025-02-13 | $8.17 | $8.39 | $8.08 | $8.27 | $8.27 | 16,525,170 |
| 2025-02-12 | $8.07 | $8.18 | $8.05 | $8.18 | $8.18 | 9,603,580 |
| 2025-02-11 | $8.19 | $8.20 | $8.01 | $8.09 | $8.09 | 11,513,780 |
| 2025-02-10 | $8.08 | $8.20 | $8.01 | $8.18 | $8.18 | 13,558,430 |
| 2025-02-07 | $7.86 | $8.12 | $7.85 | $8.04 | $8.04 | 15,919,140 |
| 2025-02-06 | $7.72 | $7.86 | $7.65 | $7.85 | $7.85 | 9,979,540 |
| 2025-02-05 | $7.60 | $7.81 | $7.60 | $7.75 | $7.75 | 8,934,980 |
| 2025-01-27 | $7.75 | $7.83 | $7.60 | $7.60 | $7.60 | 7,886,000 |
| 2025-01-24 | $7.65 | $7.71 | $7.56 | $7.69 | $7.69 | 9,793,140 |
| 2025-01-23 | $7.81 | $8.01 | $7.68 | $7.68 | $7.68 | 12,444,200 |
| 2025-01-22 | $7.78 | $7.81 | $7.65 | $7.69 | $7.69 | 6,766,200 |
| 2025-01-21 | $7.97 | $8.00 | $7.72 | $7.79 | $7.79 | 11,551,740 |
| 2025-01-20 | $8.13 | $8.16 | $7.90 | $7.95 | $7.95 | 21,067,130 |
| 2025-01-17 | $8.20 | $8.35 | $8.08 | $8.31 | $8.31 | 14,681,040 |
| 2025-01-16 | $8.16 | $8.38 | $8.15 | $8.19 | $8.19 | 14,169,200 |
| 2025-01-15 | $8.10 | $8.22 | $8.04 | $8.16 | $8.16 | 14,828,620 |
| 2025-01-14 | $7.82 | $8.16 | $7.82 | $8.14 | $8.14 | 14,686,640 |
| 2025-01-13 | $7.66 | $7.90 | $7.52 | $7.79 | $7.79 | 9,547,300 |
| 2025-01-09 | $7.70 | $7.84 | $7.67 | $7.77 | $7.77 | 10,083,320 |
| 2025-01-08 | $7.73 | $7.88 | $7.52 | $7.75 | $7.75 | 13,523,800 |
| 2025-01-07 | $7.77 | $7.88 | $7.61 | $7.82 | $7.82 | 12,242,100 |
| 2025-01-06 | $8.04 | $8.04 | $7.59 | $7.66 | $7.66 | 18,898,270 |
| 2025-01-03 | $8.48 | $8.54 | $8.02 | $8.12 | $8.12 | 22,183,700 |
| 2025-01-02 | $8.05 | $8.85 | $7.97 | $8.34 | $8.34 | 28,227,100 |
| 2024-12-31 | $8.39 | $8.44 | $8.04 | $8.05 | $8.05 | 12,312,420 |
| 2024-12-30 | $8.36 | $8.44 | $8.11 | $8.34 | $8.34 | 11,426,800 |
| 2024-12-27 | $8.25 | $8.58 | $8.18 | $8.40 | $8.40 | 16,155,600 |
| 2024-12-26 | $8.17 | $8.34 | $8.14 | $8.25 | $8.25 | 11,655,900 |
| 2024-12-25 | $8.45 | $8.45 | $7.95 | $8.18 | $8.18 | 18,216,820 |
| 2024-12-24 | $8.51 | $8.57 | $8.29 | $8.44 | $8.44 | 18,715,640 |
| 2024-12-23 | $9.33 | $9.34 | $8.45 | $8.48 | $8.48 | 33,975,470 |
| 2024-12-20 | $9.31 | $9.48 | $9.27 | $9.37 | $9.37 | 21,542,370 |
| 2024-12-19 | $9.23 | $9.53 | $9.15 | $9.35 | $9.35 | 28,394,200 |
| 2024-12-18 | $9.22 | $9.78 | $9.22 | $9.43 | $9.43 | 37,910,800 |
| 2024-12-17 | $10.05 | $10.05 | $9.31 | $9.32 | $9.32 | 39,744,730 |
| 2024-12-16 | $10.34 | $10.48 | $9.90 | $9.98 | $9.98 | 59,792,830 |
| 2024-12-13 | $10.88 | $11.32 | $10.50 | $10.52 | $10.52 | 116,009,820 |
| 2024-12-12 | $9.38 | $10.31 | $9.37 | $10.31 | $10.31 | 41,071,350 |
| 2024-12-11 | $9.22 | $9.37 | $9.21 | $9.37 | $9.37 | 17,319,560 |
| 2024-12-10 | $9.48 | $9.54 | $9.19 | $9.20 | $9.20 | 24,274,000 |
| 2024-12-09 | $9.20 | $9.40 | $9.08 | $9.18 | $9.18 | 18,551,390 |
| 2024-12-06 | $9.17 | $9.33 | $9.00 | $9.21 | $9.21 | 20,519,300 |
| 2024-12-05 | $8.95 | $9.28 | $8.95 | $9.22 | $9.22 | 17,088,300 |
| 2024-12-04 | $9.33 | $9.33 | $8.98 | $9.01 | $9.01 | 19,795,800 |
| 2024-12-03 | $9.30 | $9.54 | $9.22 | $9.33 | $9.33 | 26,093,190 |
| 2024-12-02 | $9.20 | $9.38 | $9.05 | $9.35 | $9.35 | 30,100,090 |
| 2024-11-29 | $8.83 | $9.41 | $8.83 | $9.23 | $9.23 | 40,275,500 |
| 2024-11-28 | $8.85 | $9.09 | $8.76 | $8.83 | $8.83 | 23,493,310 |
| 2024-11-27 | $8.50 | $8.68 | $8.21 | $8.68 | $8.68 | 16,724,000 |
| 2024-11-26 | $8.62 | $8.82 | $8.52 | $8.54 | $8.54 | 15,916,780 |
| 2024-11-25 | $8.89 | $8.95 | $8.50 | $8.70 | $8.70 | 22,332,900 |
| 2024-11-22 | $9.23 | $9.48 | $8.86 | $8.95 | $8.95 | 32,055,300 |
| 2024-11-21 | $8.89 | $9.27 | $8.82 | $9.22 | $9.22 | 30,465,260 |
| 2024-11-20 | $8.73 | $8.95 | $8.66 | $8.89 | $8.89 | 19,850,690 |
| 2024-11-19 | $8.68 | $8.79 | $8.37 | $8.79 | $8.79 | 23,160,330 |
| 2024-11-18 | $9.25 | $9.35 | $8.53 | $8.60 | $8.60 | 33,551,900 |
| 2024-11-15 | $9.30 | $9.68 | $9.25 | $9.29 | $9.29 | 36,976,480 |
| 2024-11-14 | $9.74 | $9.87 | $9.28 | $9.30 | $9.30 | 38,092,990 |
| 2024-11-13 | $10.20 | $10.32 | $9.66 | $9.76 | $9.76 | 68,953,030 |
| 2024-11-12 | $10.10 | $10.66 | $10.10 | $10.66 | $10.66 | 84,077,680 |
| 2024-11-11 | $9.15 | $9.87 | $9.00 | $9.69 | $9.69 | 52,493,970 |
| 2024-11-08 | $9.58 | $9.60 | $9.11 | $9.17 | $9.17 | 36,778,440 |
| 2024-11-07 | $9.03 | $9.40 | $8.91 | $9.37 | $9.37 | 41,026,110 |
| 2024-11-06 | $9.05 | $9.27 | $8.94 | $9.03 | $9.03 | 34,033,050 |
| 2024-11-05 | $8.80 | $9.09 | $8.70 | $9.04 | $9.04 | 30,854,400 |
| 2024-11-04 | $8.52 | $8.69 | $8.52 | $8.69 | $8.69 | 19,193,900 |
| 2024-11-01 | $9.05 | $9.10 | $8.52 | $8.55 | $8.55 | 32,408,900 |
| 2024-10-31 | $8.82 | $9.34 | $8.73 | $9.17 | $9.17 | 47,140,770 |
| 2024-10-30 | $8.85 | $8.99 | $8.70 | $8.82 | $8.82 | 35,309,500 |
| 2024-10-29 | $9.45 | $9.59 | $9.03 | $9.03 | $9.03 | 51,824,980 |
| 2024-10-28 | $8.95 | $9.98 | $8.88 | $9.64 | $9.64 | 71,592,440 |
| 2024-10-25 | $8.84 | $9.60 | $8.59 | $9.25 | $9.25 | 92,549,350 |
| 2024-10-24 | $8.19 | $8.84 | $8.15 | $8.84 | $8.84 | 42,943,780 |
| 2024-10-23 | $7.96 | $8.29 | $7.95 | $8.04 | $8.04 | 33,750,270 |
| 2024-10-22 | $8.07 | $8.07 | $7.80 | $7.93 | $7.93 | 22,780,850 |
| 2024-10-21 | $7.95 | $8.12 | $7.93 | $8.08 | $8.08 | 25,671,090 |
| 2024-10-18 | $7.67 | $8.11 | $7.61 | $7.94 | $7.94 | 27,663,490 |
| 2024-10-17 | $7.80 | $7.96 | $7.71 | $7.71 | $7.71 | 20,600,680 |
| 2024-10-16 | $7.83 | $8.06 | $7.71 | $7.80 | $7.80 | 28,237,930 |
| 2024-10-15 | $8.05 | $8.44 | $7.85 | $8.02 | $8.02 | 36,460,710 |
| 2024-10-14 | $7.97 | $8.10 | $7.71 | $8.07 | $8.07 | 27,152,900 |
| 2024-10-11 | $7.92 | $8.20 | $7.71 | $7.96 | $7.96 | 30,504,200 |
| 2024-10-10 | $8.10 | $8.43 | $7.81 | $8.01 | $8.01 | 34,605,730 |
| 2024-10-09 | $8.89 | $9.10 | $8.25 | $8.25 | $8.25 | 50,809,200 |
| 2024-10-08 | $9.17 | $9.17 | $8.20 | $9.17 | $9.17 | 75,343,770 |
| 2024-09-30 | $8.08 | $8.38 | $7.84 | $8.34 | $8.34 | 69,539,550 |
| 2024-09-27 | $7.49 | $7.70 | $7.41 | $7.66 | $7.66 | 42,120,230 |
| 2024-09-26 | $7.20 | $7.47 | $7.19 | $7.41 | $7.41 | 50,745,830 |
| 2024-09-25 | $7.25 | $7.90 | $7.25 | $7.40 | $7.40 | 78,197,280 |
| 2024-09-24 | $6.64 | $7.29 | $6.60 | $7.19 | $7.19 | 67,423,230 |
| 2024-09-23 | $6.60 | $6.74 | $6.48 | $6.63 | $6.63 | 29,630,330 |
| 2024-09-20 | $6.60 | $6.73 | $6.57 | $6.60 | $6.60 | 34,349,770 |
| 2024-09-19 | $6.55 | $6.87 | $6.43 | $6.70 | $6.70 | 53,702,540 |
| 2024-09-18 | $6.30 | $6.76 | $6.12 | $6.67 | $6.67 | 52,935,000 |
| 2024-09-13 | $6.26 | $6.54 | $6.15 | $6.43 | $6.43 | 41,002,310 |
| 2024-09-12 | $6.29 | $6.42 | $6.22 | $6.31 | $6.31 | 42,081,390 |
| 2024-09-11 | $6.48 | $6.69 | $6.48 | $6.48 | $6.48 | 64,065,520 |
| 2024-09-10 | $8.00 | $8.47 | $6.94 | $7.20 | $7.20 | 104,436,840 |
| 2024-09-09 | $6.72 | $7.70 | $6.68 | $7.70 | $7.70 | 41,021,910 |
| 2024-09-06 | $6.88 | $7.00 | $6.71 | $7.00 | $7.00 | 46,605,050 |
| 2024-09-05 | $5.86 | $6.36 | $5.84 | $6.36 | $6.36 | 16,682,040 |
| 2024-09-04 | $5.78 | $5.88 | $5.76 | $5.78 | $5.78 | 4,116,800 |
| 2024-09-03 | $5.88 | $5.89 | $5.78 | $5.81 | $5.81 | 4,740,890 |
| 2024-09-02 | $5.97 | $6.01 | $5.80 | $5.83 | $5.83 | 5,642,700 |
| 2024-08-30 | $5.75 | $6.04 | $5.71 | $6.00 | $6.00 | 8,507,700 |
| 2024-08-29 | $5.68 | $5.77 | $5.64 | $5.76 | $5.76 | 4,388,100 |
| 2024-08-28 | $5.68 | $5.80 | $5.55 | $5.70 | $5.70 | 4,983,900 |
| 2024-08-27 | $5.83 | $5.89 | $5.61 | $5.66 | $5.66 | 4,861,100 |
| 2024-08-26 | $5.68 | $5.84 | $5.65 | $5.82 | $5.82 | 4,624,700 |
| 2024-08-23 | $5.71 | $5.78 | $5.66 | $5.72 | $5.72 | 4,399,100 |
| 2024-08-22 | $5.82 | $5.90 | $5.70 | $5.71 | $5.71 | 5,271,560 |
| 2024-08-21 | $5.91 | $5.96 | $5.78 | $5.84 | $5.84 | 5,881,800 |
| 2024-08-20 | $5.97 | $6.04 | $5.85 | $5.91 | $5.91 | 8,472,100 |
| 2024-08-19 | $5.93 | $6.25 | $5.90 | $6.05 | $6.05 | 12,349,400 |
| 2024-08-16 | $6.07 | $6.11 | $5.93 | $5.93 | $5.93 | 4,598,000 |
| 2024-08-15 | $5.96 | $6.15 | $5.94 | $6.08 | $6.08 | 5,491,600 |
| 2024-08-14 | $6.00 | $6.07 | $5.96 | $5.98 | $5.98 | 3,907,700 |
| 2024-08-13 | $5.96 | $6.04 | $5.90 | $6.02 | $6.02 | 4,583,800 |
| 2024-08-12 | $6.10 | $6.13 | $5.97 | $5.99 | $5.99 | 5,813,900 |
| 2024-08-09 | $6.28 | $6.28 | $6.14 | $6.14 | $6.14 | 5,662,000 |
| 2024-08-08 | $6.19 | $6.30 | $6.10 | $6.23 | $6.23 | 6,384,300 |
| 2024-08-07 | $6.19 | $6.23 | $6.14 | $6.19 | $6.19 | 6,421,700 |
| 2024-08-06 | $6.09 | $6.23 | $6.08 | $6.22 | $6.22 | 8,560,500 |
| 2024-08-05 | $6.19 | $6.32 | $6.05 | $6.08 | $6.08 | 13,804,100 |
| 2024-08-02 | $6.13 | $6.53 | $6.10 | $6.24 | $6.24 | 18,468,290 |
| 2024-08-01 | $6.19 | $6.23 | $6.12 | $6.17 | $6.17 | 6,624,700 |
| 2024-07-31 | $5.93 | $6.19 | $5.90 | $6.19 | $6.19 | 10,751,000 |
| 2024-07-30 | $5.86 | $6.02 | $5.80 | $5.94 | $5.94 | 7,749,700 |
| 2024-07-29 | $5.70 | $5.89 | $5.69 | $5.88 | $5.88 | 7,490,700 |
| 2024-07-26 | $5.61 | $5.79 | $5.61 | $5.75 | $5.75 | 5,936,600 |
| 2024-07-25 | $5.57 | $5.68 | $5.53 | $5.66 | $5.66 | 8,084,800 |
| 2024-07-24 | $5.67 | $5.67 | $5.50 | $5.53 | $5.53 | 7,265,200 |
| 2024-07-23 | $5.70 | $5.83 | $5.63 | $5.64 | $5.64 | 5,901,640 |
| 2024-07-22 | $5.66 | $5.77 | $5.62 | $5.71 | $5.71 | 4,764,640 |
| 2024-07-19 | $5.59 | $5.69 | $5.54 | $5.67 | $5.67 | 5,387,170 |
| 2024-07-18 | $5.62 | $5.68 | $5.52 | $5.63 | $5.63 | 5,967,100 |
| 2024-07-17 | $5.69 | $5.75 | $5.61 | $5.68 | $5.68 | 5,940,400 |
| 2024-07-16 | $5.69 | $5.73 | $5.62 | $5.65 | $5.65 | 4,696,600 |
| 2024-07-15 | $5.84 | $5.89 | $5.65 | $5.67 | $5.67 | 5,996,680 |
| 2024-07-12 | $5.86 | $5.92 | $5.79 | $5.83 | $5.83 | 6,998,680 |
| 2024-07-11 | $5.64 | $5.89 | $5.64 | $5.86 | $5.86 | 9,894,800 |
| 2024-07-10 | $5.58 | $5.67 | $5.49 | $5.59 | $5.59 | 8,569,630 |
| 2024-07-09 | $5.69 | $5.74 | $5.53 | $5.73 | $5.73 | 8,581,530 |
| 2024-07-08 | $5.90 | $5.91 | $5.67 | $5.69 | $5.69 | 9,261,810 |
| 2024-07-05 | $5.87 | $6.01 | $5.72 | $5.94 | $5.94 | 10,312,270 |
| 2024-07-04 | $6.20 | $6.29 | $5.86 | $5.86 | $5.86 | 13,255,980 |
| 2024-07-03 | $6.12 | $6.62 | $6.12 | $6.19 | $6.19 | 17,376,250 |
| 2024-07-02 | $5.93 | $6.37 | $5.90 | $6.21 | $6.21 | 18,795,640 |
| 2024-07-01 | $5.98 | $6.03 | $5.81 | $5.93 | $5.93 | 7,549,280 |
| 2024-06-28 | $6.05 | $6.15 | $5.92 | $5.94 | $5.94 | 9,313,100 |
| 2024-06-27 | $6.20 | $6.24 | $6.09 | $6.09 | $6.09 | 8,039,760 |
| 2024-06-26 | $5.92 | $6.22 | $5.86 | $6.22 | $6.22 | 9,228,700 |
| 2024-06-25 | $6.00 | $6.04 | $5.88 | $5.95 | $5.95 | 6,171,900 |
| 2024-06-24 | $6.15 | $6.15 | $5.88 | $5.96 | $5.96 | 8,946,170 |
| 2024-06-21 | $6.13 | $6.25 | $6.03 | $6.17 | $6.17 | 6,676,370 |
| 2024-06-20 | $6.34 | $6.35 | $6.12 | $6.13 | $6.13 | 9,408,930 |
| 2024-06-19 | $6.42 | $6.62 | $6.35 | $6.39 | $6.39 | 11,970,220 |
| 2024-06-18 | $6.22 | $6.41 | $6.18 | $6.40 | $6.40 | 8,547,760 |
| 2024-06-17 | $6.29 | $6.36 | $6.21 | $6.23 | $6.23 | 6,860,130 |
| 2024-06-14 | $6.28 | $6.35 | $6.21 | $6.30 | $6.30 | 5,981,100 |
| 2024-06-13 | $6.37 | $6.45 | $6.29 | $6.31 | $6.31 | 6,733,700 |
| 2024-06-12 | $6.34 | $6.43 | $6.30 | $6.39 | $6.39 | 8,344,920 |
| 2024-06-11 | $6.20 | $6.38 | $6.10 | $6.34 | $6.34 | 11,358,800 |
| 2024-06-07 | $6.04 | $6.26 | $6.04 | $6.25 | $6.25 | 16,737,200 |
| 2024-06-06 | $6.25 | $6.32 | $5.88 | $5.97 | $5.97 | 21,134,820 |
| 2024-06-05 | $6.44 | $6.50 | $6.31 | $6.31 | $6.31 | 11,255,450 |
| 2024-06-04 | $6.40 | $6.65 | $6.25 | $6.47 | $6.47 | 22,010,550 |
| 2024-06-03 | $7.09 | $7.25 | $6.54 | $6.57 | $6.57 | 34,762,500 |
| 2024-05-31 | $6.51 | $6.83 | $6.51 | $6.76 | $6.76 | 15,706,860 |
| 2024-05-30 | $6.63 | $6.65 | $6.42 | $6.50 | $6.50 | 13,892,190 |
| 2024-05-29 | $6.67 | $6.99 | $6.49 | $6.64 | $6.64 | 21,964,690 |
| 2024-05-28 | $6.76 | $6.82 | $6.65 | $6.68 | $6.68 | 5,230,910 |
| 2024-05-27 | $6.89 | $6.91 | $6.63 | $6.77 | $6.77 | 6,539,600 |
| 2024-05-24 | $6.91 | $7.01 | $6.84 | $6.85 | $6.85 | 6,071,960 |
| 2024-05-23 | $7.14 | $7.14 | $6.93 | $6.94 | $6.94 | 6,843,150 |
| 2024-05-22 | $7.14 | $7.22 | $7.12 | $7.16 | $7.16 | 4,154,400 |
| 2024-05-21 | $7.29 | $7.30 | $7.10 | $7.15 | $7.15 | 5,995,900 |
| 2024-05-20 | $7.38 | $7.48 | $7.26 | $7.28 | $7.28 | 7,644,100 |
| 2024-05-17 | $7.34 | $7.44 | $7.25 | $7.39 | $7.39 | 6,891,040 |
| 2024-05-16 | $7.18 | $7.42 | $7.16 | $7.34 | $7.34 | 8,161,740 |
| 2024-05-15 | $7.20 | $7.29 | $7.16 | $7.18 | $7.18 | 6,490,030 |
| 2024-05-14 | $7.07 | $7.29 | $7.04 | $7.29 | $7.29 | 10,322,400 |
| 2024-05-13 | $7.16 | $7.17 | $6.97 | $7.01 | $7.01 | 7,566,100 |
| 2024-05-10 | $7.37 | $7.46 | $7.19 | $7.21 | $7.21 | 7,193,250 |
| 2024-05-09 | $7.35 | $7.48 | $7.33 | $7.36 | $7.36 | 6,071,450 |
| 2024-05-08 | $7.49 | $7.49 | $7.31 | $7.33 | $7.33 | 6,103,420 |
| 2024-05-07 | $7.55 | $7.56 | $7.41 | $7.49 | $7.49 | 8,419,100 |
| 2024-05-06 | $7.52 | $7.67 | $7.50 | $7.53 | $7.53 | 8,641,530 |
| 2024-04-30 | $7.58 | $7.68 | $7.34 | $7.47 | $7.47 | 13,288,900 |
| 2024-04-29 | $7.38 | $7.70 | $7.38 | $7.69 | $7.69 | 11,409,790 |
| 2024-04-26 | $7.19 | $7.37 | $7.14 | $7.36 | $7.36 | 11,828,800 |
| 2024-04-25 | $7.25 | $7.33 | $7.15 | $7.18 | $7.18 | 9,663,660 |
| 2024-04-24 | $7.12 | $7.45 | $7.09 | $7.29 | $7.29 | 16,068,630 |
| 2024-04-23 | $6.89 | $7.15 | $6.87 | $7.06 | $7.06 | 10,882,730 |
| 2024-04-22 | $6.85 | $6.98 | $6.63 | $6.89 | $6.89 | 8,886,500 |
| 2024-04-19 | $6.97 | $7.02 | $6.81 | $6.86 | $6.86 | 8,683,540 |
| 2024-04-18 | $7.19 | $7.19 | $6.88 | $6.97 | $6.97 | 10,595,190 |
| 2024-04-17 | $6.55 | $7.10 | $6.55 | $7.09 | $7.09 | 14,946,390 |
| 2024-04-16 | $7.13 | $7.15 | $6.51 | $6.54 | $6.54 | 17,147,650 |
| 2024-04-15 | $7.62 | $7.67 | $7.02 | $7.13 | $7.13 | 17,061,240 |
| 2024-04-12 | $7.75 | $7.78 | $7.64 | $7.65 | $7.65 | 8,274,510 |
| 2024-04-11 | $7.69 | $7.80 | $7.61 | $7.68 | $7.68 | 8,542,900 |
| 2024-04-10 | $8.03 | $8.18 | $7.68 | $7.80 | $7.80 | 12,332,760 |
| 2024-04-09 | $7.83 | $7.99 | $7.83 | $7.98 | $7.98 | 6,677,800 |
| 2024-04-08 | $8.05 | $8.11 | $7.83 | $7.83 | $7.83 | 8,282,600 |
| 2024-04-03 | $8.26 | $8.26 | $7.98 | $8.11 | $8.11 | 9,581,490 |
| 2024-04-02 | $8.30 | $8.32 | $8.16 | $8.25 | $8.25 | 9,043,770 |
| 2024-04-01 | $8.20 | $8.33 | $8.20 | $8.32 | $8.32 | 8,774,120 |
| 2024-03-29 | $8.08 | $8.16 | $7.98 | $8.15 | $8.15 | 8,344,700 |
| 2024-03-28 | $7.87 | $8.19 | $7.84 | $8.09 | $8.09 | 11,099,060 |
| 2024-03-27 | $8.35 | $8.36 | $7.85 | $7.87 | $7.87 | 13,837,010 |
| 2024-03-26 | $8.45 | $8.54 | $8.23 | $8.34 | $8.34 | 11,046,950 |
| 2024-03-25 | $8.70 | $8.81 | $8.42 | $8.45 | $8.45 | 11,703,780 |
| 2024-03-22 | $8.92 | $8.95 | $8.68 | $8.75 | $8.75 | 12,599,440 |
| 2024-03-21 | $8.90 | $9.05 | $8.83 | $8.95 | $8.95 | 15,062,320 |
| 2024-03-20 | $8.78 | $8.91 | $8.75 | $8.87 | $8.87 | 11,317,050 |
| 2024-03-19 | $8.86 | $8.87 | $8.79 | $8.79 | $8.79 | 12,254,700 |
| 2024-03-18 | $8.80 | $8.88 | $8.74 | $8.88 | $8.88 | 13,938,610 |
| 2024-03-15 | $8.76 | $8.78 | $8.57 | $8.76 | $8.76 | 13,051,100 |
| 2024-03-14 | $8.77 | $8.83 | $8.62 | $8.71 | $8.71 | 15,114,670 |
| 2024-03-13 | $8.66 | $8.83 | $8.60 | $8.76 | $8.76 | 17,892,400 |
| 2024-03-12 | $8.56 | $8.70 | $8.45 | $8.67 | $8.67 | 18,071,970 |
| 2024-03-11 | $8.32 | $8.48 | $8.25 | $8.47 | $8.47 | 11,710,620 |
| 2024-03-08 | $8.35 | $8.41 | $8.23 | $8.32 | $8.32 | 12,100,960 |
| 2024-03-07 | $8.77 | $8.77 | $8.31 | $8.32 | $8.32 | 22,755,740 |
| 2024-03-06 | $8.50 | $8.70 | $8.35 | $8.67 | $8.67 | 24,223,560 |
| 2024-03-05 | $8.68 | $8.92 | $8.48 | $8.60 | $8.60 | 30,461,410 |
| 2024-03-04 | $8.62 | $8.96 | $8.48 | $8.75 | $8.75 | 27,298,220 |
| 2024-03-01 | $8.58 | $8.68 | $8.40 | $8.59 | $8.59 | 18,477,650 |
| 2024-02-29 | $8.38 | $8.63 | $8.32 | $8.56 | $8.56 | 23,980,810 |
| 2024-02-28 | $8.89 | $9.02 | $8.18 | $8.19 | $8.19 | 31,010,680 |
| 2024-02-27 | $8.47 | $8.91 | $8.47 | $8.88 | $8.88 | 23,316,440 |
| 2024-02-26 | $8.50 | $8.76 | $8.38 | $8.56 | $8.56 | 28,898,880 |
| 2024-02-23 | $8.09 | $8.76 | $8.08 | $8.52 | $8.52 | 31,872,090 |
| 2024-02-22 | $7.79 | $8.09 | $7.79 | $8.08 | $8.08 | 15,273,110 |
| 2024-02-21 | $7.69 | $8.09 | $7.59 | $7.85 | $7.85 | 20,073,270 |
| 2024-02-20 | $7.72 | $7.72 | $7.45 | $7.67 | $7.67 | 13,911,060 |
| 2024-02-19 | $7.61 | $7.76 | $7.43 | $7.63 | $7.63 | 23,458,660 |
| 2024-02-08 | $6.74 | $7.47 | $6.73 | $7.47 | $7.47 | 25,657,750 |
| 2024-02-07 | $6.70 | $7.03 | $6.57 | $6.80 | $6.80 | 25,218,580 |
| 2024-02-06 | $6.68 | $6.88 | $6.02 | $6.64 | $6.64 | 26,037,370 |
| 2024-02-05 | $7.21 | $7.35 | $6.62 | $6.62 | $6.62 | 20,754,100 |
| 2024-02-02 | $7.79 | $8.00 | $7.05 | $7.35 | $7.35 | 17,691,200 |
| 2024-02-01 | $7.90 | $8.07 | $7.71 | $7.82 | $7.82 | 13,505,900 |
| 2024-01-31 | $8.31 | $8.46 | $7.95 | $7.95 | $7.95 | 14,969,000 |
| 2024-01-30 | $8.57 | $8.75 | $8.39 | $8.41 | $8.41 | 12,590,410 |
| 2024-01-29 | $9.05 | $9.06 | $8.61 | $8.61 | $8.61 | 17,765,900 |
| 2024-01-26 | $8.82 | $9.19 | $8.80 | $9.02 | $9.02 | 22,898,800 |
| 2024-01-25 | $8.65 | $8.95 | $8.57 | $8.91 | $8.91 | 22,448,090 |
| 2024-01-24 | $8.54 | $8.77 | $8.24 | $8.76 | $8.76 | 21,384,120 |
| 2024-01-23 | $8.36 | $8.52 | $8.21 | $8.47 | $8.47 | 15,867,300 |
| 2024-01-22 | $8.99 | $8.99 | $8.26 | $8.36 | $8.36 | 17,785,330 |
| 2024-01-19 | $9.20 | $9.22 | $9.00 | $9.00 | $9.00 | 10,120,200 |
| 2024-01-18 | $9.27 | $9.29 | $8.97 | $9.24 | $9.24 | 16,922,200 |
| 2024-01-17 | $9.53 | $9.64 | $9.35 | $9.36 | $9.36 | 10,589,100 |
| 2024-01-16 | $9.74 | $9.82 | $9.50 | $9.67 | $9.67 | 12,705,860 |
| 2024-01-15 | $9.70 | $9.88 | $9.61 | $9.80 | $9.80 | 10,399,190 |
| 2024-01-12 | $9.90 | $9.96 | $9.71 | $9.71 | $9.71 | 12,303,970 |
| 2024-01-11 | $9.78 | $10.13 | $9.78 | $9.97 | $9.97 | 13,198,830 |
| 2024-01-10 | $9.85 | $9.91 | $9.69 | $9.76 | $9.76 | 11,150,880 |
| 2024-01-09 | $9.99 | $10.07 | $9.83 | $9.93 | $9.93 | 10,479,050 |
| 2024-01-08 | $10.11 | $10.16 | $9.90 | $9.90 | $9.90 | 10,990,890 |
| 2024-01-05 | $10.41 | $10.42 | $10.11 | $10.14 | $10.14 | 12,298,060 |
| 2024-01-04 | $10.56 | $10.60 | $10.37 | $10.38 | $10.38 | 12,215,200 |
| 2024-01-03 | $10.50 | $10.64 | $10.45 | $10.61 | $10.61 | 12,136,100 |
| 2024-01-02 | $10.69 | $10.75 | $10.54 | $10.57 | $10.57 | 14,332,860 |
| 2024-01-01 | $10.65 | $10.65 | $10.65 | $10.65 | $10.65 | 0 |
| 2023-12-29 | $10.45 | $10.66 | $10.43 | $10.65 | $10.65 | 17,597,340 |
| 2023-12-28 | $10.34 | $10.53 | $10.15 | $10.50 | $10.50 | 18,747,770 |
| 2023-12-27 | $10.17 | $10.37 | $10.09 | $10.34 | $10.34 | 17,855,770 |
| 2023-12-26 | $10.25 | $10.37 | $10.09 | $10.17 | $10.17 | 22,050,920 |
| 2023-12-25 | $10.54 | $10.81 | $10.34 | $10.42 | $10.42 | 31,321,890 |
| 2023-12-22 | $10.50 | $10.98 | $10.34 | $10.40 | $10.40 | 34,306,070 |
| 2023-12-21 | $10.40 | $10.54 | $10.30 | $10.50 | $10.50 | 12,585,000 |
| 2023-12-20 | $10.71 | $10.74 | $10.44 | $10.48 | $10.48 | 12,296,110 |
| 2023-12-19 | $10.77 | $10.83 | $10.59 | $10.71 | $10.71 | 11,496,490 |
| 2023-12-18 | $10.98 | $11.05 | $10.75 | $10.81 | $10.81 | 13,401,100 |
| 2023-12-15 | $11.17 | $11.26 | $10.95 | $11.01 | $11.01 | 22,017,400 |
| 2023-12-14 | $11.17 | $11.69 | $11.15 | $11.17 | $11.17 | 32,925,800 |
| 2023-12-13 | $11.28 | $11.36 | $11.16 | $11.17 | $11.17 | 11,473,540 |
| 2023-12-12 | $11.20 | $11.34 | $11.19 | $11.31 | $11.31 | 12,646,420 |
| 2023-12-11 | $11.03 | $11.28 | $11.02 | $11.27 | $11.27 | 19,008,390 |
| 2023-12-08 | $11.30 | $11.37 | $11.06 | $11.09 | $11.09 | 14,911,030 |
| 2023-12-07 | $11.21 | $11.38 | $11.17 | $11.27 | $11.27 | 13,737,630 |
| 2023-12-06 | $11.32 | $11.41 | $11.25 | $11.29 | $11.29 | 12,261,310 |
| 2023-12-05 | $11.67 | $11.67 | $11.33 | $11.35 | $11.35 | 15,990,780 |
| 2023-12-04 | $11.76 | $11.88 | $11.58 | $11.67 | $11.67 | 18,287,530 |
| 2023-12-01 | $11.61 | $11.79 | $11.51 | $11.70 | $11.70 | 20,421,050 |
| 2023-11-30 | $11.63 | $11.67 | $11.41 | $11.54 | $11.54 | 15,117,100 |
| 2023-11-29 | $11.69 | $11.75 | $11.59 | $11.62 | $11.62 | 13,682,460 |
| 2023-11-28 | $11.85 | $11.85 | $11.55 | $11.67 | $11.67 | 19,288,840 |
| 2023-11-27 | $11.75 | $12.00 | $11.67 | $11.85 | $11.85 | 17,944,850 |
| 2023-11-24 | $12.26 | $12.27 | $11.79 | $11.81 | $11.81 | 21,798,770 |
| 2023-11-23 | $12.12 | $12.23 | $11.96 | $12.20 | $12.20 | 24,386,200 |
| 2023-11-22 | $12.56 | $12.67 | $12.16 | $12.18 | $12.18 | 33,746,150 |
| 2023-11-21 | $12.56 | $12.87 | $12.50 | $12.55 | $12.55 | 36,633,900 |
| 2023-11-20 | $12.64 | $12.81 | $12.55 | $12.56 | $12.56 | 28,648,430 |
| 2023-11-17 | $12.54 | $12.78 | $12.47 | $12.64 | $12.64 | 30,812,650 |
| 2023-11-16 | $12.48 | $12.86 | $12.26 | $12.61 | $12.61 | 41,974,140 |
| 2023-11-15 | $12.44 | $12.75 | $12.40 | $12.60 | $12.60 | 55,821,420 |
| 2023-11-14 | $12.08 | $12.46 | $11.95 | $12.44 | $12.44 | 48,355,760 |
| 2023-11-13 | $12.16 | $12.23 | $11.94 | $12.06 | $12.06 | 27,983,800 |
| 2023-11-10 | $12.49 | $12.64 | $12.14 | $12.16 | $12.16 | 34,436,490 |
| 2023-11-09 | $12.89 | $12.95 | $12.52 | $12.54 | $12.54 | 45,124,900 |
| 2023-11-08 | $13.20 | $13.27 | $12.90 | $13.00 | $13.00 | 52,464,920 |
| 2023-11-07 | $13.00 | $13.50 | $12.77 | $13.28 | $13.28 | 83,319,590 |
| 2023-11-06 | $13.08 | $13.15 | $12.84 | $13.12 | $13.12 | 63,258,580 |
| 2023-11-03 | $13.43 | $13.44 | $12.85 | $12.97 | $12.97 | 58,843,760 |
| 2023-11-02 | $14.30 | $14.45 | $13.42 | $13.43 | $13.43 | 61,373,160 |
| 2023-11-01 | $14.57 | $14.88 | $14.00 | $14.34 | $14.34 | 50,762,580 |
| 2023-10-31 | $15.50 | $15.50 | $14.20 | $14.57 | $14.57 | 63,675,120 |
| 2023-10-30 | $15.67 | $16.16 | $14.80 | $15.24 | $15.24 | 84,129,110 |
| 2023-10-27 | $16.21 | $16.45 | $15.30 | $15.77 | $15.77 | 95,007,910 |
| 2023-10-26 | $15.39 | $16.93 | $15.27 | $16.00 | $16.00 | 129,087,010 |
| 2023-10-25 | $14.80 | $15.88 | $14.66 | $15.39 | $15.39 | 90,346,680 |
| 2023-10-24 | $14.01 | $15.22 | $14.01 | $14.80 | $14.80 | 86,917,600 |
| 2023-10-23 | $12.74 | $14.55 | $12.17 | $14.14 | $14.14 | 111,965,130 |
| 2023-10-20 | $13.60 | $15.18 | $13.09 | $13.52 | $13.52 | 100,074,460 |
| 2023-10-19 | $15.10 | $15.10 | $13.77 | $13.81 | $13.81 | 103,774,190 |
| 2023-10-18 | $14.16 | $15.50 | $14.16 | $15.30 | $15.30 | 108,841,960 |
| 2023-10-17 | $15.52 | $16.36 | $14.75 | $14.95 | $14.95 | 113,174,030 |
| 2023-10-16 | $15.91 | $15.92 | $14.69 | $15.07 | $15.07 | 95,187,340 |
| 2023-10-13 | $14.63 | $15.91 | $14.32 | $15.91 | $15.91 | 142,735,740 |
| 2023-10-12 | $14.10 | $15.18 | $13.69 | $14.46 | $14.46 | 123,584,830 |
| 2023-10-11 | $14.80 | $14.90 | $13.86 | $13.86 | $13.86 | 122,114,530 |
| 2023-10-10 | $15.20 | $15.65 | $13.87 | $15.40 | $15.40 | 121,663,440 |
| 2023-10-09 | $15.77 | $16.49 | $14.75 | $15.26 | $15.26 | 130,568,480 |
| 2023-09-28 | $15.30 | $16.46 | $14.00 | $15.77 | $15.77 | 148,941,980 |
| 2023-09-27 | $14.35 | $14.96 | $12.44 | $14.96 | $14.96 | 128,601,870 |
| 2023-09-26 | $13.00 | $13.60 | $13.00 | $13.60 | $13.60 | 47,096,940 |
| 2023-09-25 | $11.51 | $12.36 | $11.44 | $12.36 | $12.36 | 84,505,460 |
| 2023-09-22 | $10.22 | $11.24 | $10.18 | $11.24 | $11.24 | 54,116,460 |
| 2023-09-21 | $10.18 | $10.35 | $10.16 | $10.22 | $10.22 | 5,925,550 |
| 2023-09-20 | $10.33 | $10.40 | $10.23 | $10.24 | $10.24 | 5,472,400 |
| 2023-09-19 | $10.56 | $10.59 | $10.29 | $10.31 | $10.31 | 8,955,890 |
| 2023-09-18 | $10.51 | $10.62 | $10.43 | $10.60 | $10.60 | 6,323,500 |
| 2023-09-15 | $10.54 | $10.64 | $10.42 | $10.59 | $10.59 | 8,599,020 |
| 2023-09-14 | $10.51 | $10.66 | $10.43 | $10.54 | $10.54 | 8,600,630 |
| 2023-09-13 | $10.55 | $10.62 | $10.40 | $10.47 | $10.47 | 11,006,360 |
| 2023-09-12 | $10.54 | $10.75 | $10.47 | $10.47 | $10.47 | 12,886,900 |
| 2023-09-11 | $10.40 | $10.70 | $10.28 | $10.59 | $10.59 | 18,170,520 |
| 2023-09-08 | $10.20 | $10.40 | $10.18 | $10.36 | $10.36 | 11,277,530 |
| 2023-09-07 | $10.26 | $10.46 | $10.16 | $10.30 | $10.30 | 19,664,120 |
| 2023-09-06 | $9.72 | $10.47 | $9.59 | $10.28 | $10.28 | 26,507,920 |
| 2023-09-05 | $9.87 | $9.88 | $9.71 | $9.74 | $9.74 | 6,620,600 |
| 2023-09-04 | $9.85 | $9.90 | $9.77 | $9.88 | $9.88 | 6,756,600 |
| 2023-09-01 | $9.76 | $9.91 | $9.75 | $9.78 | $9.78 | 7,759,220 |
| 2023-08-31 | $9.85 | $9.91 | $9.73 | $9.75 | $9.75 | 7,960,320 |
| 2023-08-30 | $9.88 | $10.00 | $9.76 | $9.95 | $9.95 | 12,755,240 |
| 2023-08-29 | $9.58 | $9.84 | $9.52 | $9.78 | $9.78 | 8,286,000 |
| 2023-08-28 | $10.07 | $10.07 | $9.56 | $9.56 | $9.56 | 10,997,910 |
| 2023-08-25 | $9.79 | $9.89 | $9.41 | $9.45 | $9.45 | 9,946,030 |
| 2023-08-24 | $9.78 | $10.01 | $9.72 | $9.86 | $9.86 | 8,774,100 |
| 2023-08-23 | $9.91 | $10.09 | $9.77 | $9.78 | $9.78 | 7,617,200 |
| 2023-08-22 | $9.90 | $9.92 | $9.69 | $9.91 | $9.91 | 7,414,400 |
| 2023-08-21 | $9.86 | $10.02 | $9.80 | $9.80 | $9.80 | 7,334,930 |
| 2023-08-18 | $10.38 | $10.42 | $9.81 | $9.85 | $9.85 | 13,392,920 |
| 2023-08-17 | $10.13 | $10.37 | $10.12 | $10.33 | $10.33 | 8,766,700 |
| 2023-08-16 | $10.12 | $10.42 | $10.05 | $10.20 | $10.20 | 8,819,600 |
| 2023-08-15 | $10.33 | $10.43 | $10.16 | $10.25 | $10.25 | 7,228,100 |
| 2023-08-14 | $10.12 | $10.38 | $10.08 | $10.34 | $10.34 | 8,592,100 |
| 2023-08-11 | $10.71 | $10.75 | $10.31 | $10.31 | $10.31 | 15,797,050 |
| 2023-08-10 | $10.55 | $10.97 | $10.40 | $10.80 | $10.80 | 20,635,480 |
| 2023-08-09 | $10.54 | $10.85 | $10.50 | $10.61 | $10.61 | 12,003,420 |
| 2023-08-08 | $10.84 | $10.96 | $10.62 | $10.63 | $10.63 | 16,997,860 |
| 2023-08-07 | $11.11 | $11.11 | $10.84 | $10.92 | $10.92 | 18,343,060 |
| 2023-08-04 | $10.98 | $11.35 | $10.92 | $11.11 | $11.11 | 37,418,540 |
| 2023-08-03 | $10.70 | $10.96 | $10.54 | $10.92 | $10.92 | 20,231,080 |
| 2023-08-02 | $10.64 | $11.07 | $10.62 | $10.77 | $10.77 | 18,923,850 |
| 2023-08-01 | $10.92 | $10.92 | $10.67 | $10.73 | $10.73 | 19,461,660 |
| 2023-07-31 | $10.56 | $11.12 | $10.51 | $11.04 | $11.04 | 32,776,450 |
| 2023-07-28 | $10.35 | $10.69 | $10.34 | $10.59 | $10.59 | 18,730,950 |
| 2023-07-27 | $10.70 | $10.96 | $10.39 | $10.41 | $10.41 | 22,567,170 |
| 2023-07-26 | $10.60 | $11.09 | $10.60 | $10.82 | $10.82 | 29,785,900 |
| 2023-07-25 | $10.59 | $11.36 | $10.40 | $10.80 | $10.80 | 37,165,940 |
| 2023-07-24 | $10.06 | $10.84 | $9.93 | $10.57 | $10.57 | 28,148,040 |
| 2023-07-21 | $10.15 | $10.37 | $10.06 | $10.15 | $10.15 | 22,918,360 |
| 2023-07-20 | $9.84 | $10.70 | $9.79 | $10.41 | $10.41 | 39,103,200 |
| 2023-07-19 | $9.66 | $9.84 | $9.63 | $9.73 | $9.73 | 6,614,800 |
| 2023-07-18 | $9.71 | $9.74 | $9.58 | $9.66 | $9.66 | 4,595,130 |
| 2023-07-17 | $9.78 | $9.78 | $9.62 | $9.66 | $9.66 | 4,577,800 |
| 2023-07-14 | $9.72 | $9.87 | $9.70 | $9.79 | $9.79 | 6,234,400 |
| 2023-07-13 | $9.60 | $9.74 | $9.58 | $9.72 | $9.72 | 5,066,900 |
| 2023-07-12 | $9.77 | $9.81 | $9.59 | $9.61 | $9.61 | 6,150,200 |
| 2023-07-11 | $9.75 | $9.82 | $9.71 | $9.77 | $9.77 | 4,627,800 |
| 2023-07-10 | $9.74 | $9.83 | $9.66 | $9.75 | $9.75 | 4,917,870 |
| 2023-07-07 | $9.63 | $9.73 | $9.50 | $9.66 | $9.66 | 5,074,730 |
| 2023-07-06 | $9.70 | $9.86 | $9.58 | $9.66 | $9.66 | 6,788,910 |
| 2023-07-05 | $9.78 | $9.85 | $9.69 | $9.71 | $9.71 | 6,159,100 |
| 2023-07-04 | $9.76 | $9.79 | $9.68 | $9.74 | $9.74 | 5,250,030 |
| 2023-07-03 | $9.75 | $9.81 | $9.67 | $9.77 | $9.77 | 6,857,900 |
| 2023-06-30 | $9.54 | $9.83 | $9.51 | $9.74 | $9.74 | 9,740,880 |
| 2023-06-29 | $9.51 | $9.56 | $9.48 | $9.49 | $9.49 | 5,105,780 |
| 2023-06-28 | $9.66 | $9.68 | $9.41 | $9.51 | $9.51 | 6,034,100 |
| 2023-06-27 | $9.44 | $9.77 | $9.43 | $9.66 | $9.66 | 7,776,310 |
| 2023-06-26 | $9.68 | $9.70 | $9.39 | $9.44 | $9.44 | 9,894,420 |
| 2023-06-21 | $9.93 | $9.95 | $9.72 | $9.74 | $9.74 | 10,030,900 |
| 2023-06-20 | $10.17 | $10.17 | $9.93 | $9.95 | $9.95 | 9,879,960 |
| 2023-06-19 | $10.22 | $10.34 | $10.15 | $10.16 | $10.16 | 7,371,780 |
| 2023-06-16 | $10.18 | $10.34 | $10.14 | $10.27 | $10.27 | 8,852,000 |
| 2023-06-15 | $10.30 | $10.34 | $10.11 | $10.22 | $10.22 | 8,914,900 |
| 2023-06-14 | $10.23 | $10.38 | $10.16 | $10.26 | $10.26 | 10,684,370 |
| 2023-06-13 | $10.03 | $10.24 | $9.97 | $10.22 | $10.22 | 10,578,820 |
| 2023-06-12 | $10.03 | $10.12 | $9.87 | $10.03 | $10.03 | 5,663,700 |
| 2023-06-09 | $10.02 | $10.09 | $9.91 | $10.02 | $10.02 | 6,002,480 |
| 2023-06-08 | $10.17 | $10.21 | $10.00 | $10.02 | $10.02 | 6,086,400 |
| 2023-06-07 | $9.95 | $10.26 | $9.90 | $10.19 | $10.19 | 9,161,520 |
| 2023-06-06 | $10.20 | $10.38 | $9.97 | $10.00 | $10.00 | 9,395,930 |
| 2023-06-05 | $10.29 | $10.30 | $10.17 | $10.20 | $10.20 | 6,196,120 |
| 2023-06-02 | $10.28 | $10.38 | $10.19 | $10.21 | $10.21 | 9,034,580 |
| 2023-06-01 | $10.20 | $10.42 | $10.11 | $10.29 | $10.29 | 11,935,810 |
| 2023-05-31 | $10.10 | $10.28 | $10.07 | $10.13 | $10.13 | 10,475,240 |
| 2023-05-30 | $9.87 | $10.45 | $9.69 | $10.21 | $10.21 | 18,295,790 |
| 2023-05-29 | $9.86 | $9.92 | $9.73 | $9.74 | $9.74 | 6,095,630 |
| 2023-05-26 | $9.80 | $9.87 | $9.68 | $9.84 | $9.84 | 6,185,600 |
| 2023-05-25 | $9.99 | $9.99 | $9.66 | $9.80 | $9.80 | 11,638,600 |
| 2023-05-24 | $10.10 | $10.19 | $10.03 | $10.04 | $10.04 | 8,025,800 |
| 2023-05-23 | $10.05 | $10.23 | $9.92 | $10.08 | $10.08 | 10,634,560 |
| 2023-05-22 | $9.99 | $10.06 | $9.86 | $10.00 | $10.00 | 7,541,360 |
| 2023-05-19 | $10.04 | $10.10 | $9.85 | $10.02 | $10.02 | 7,312,530 |
| 2023-05-18 | $10.05 | $10.21 | $9.98 | $10.13 | $10.13 | 10,131,410 |
| 2023-05-17 | $9.91 | $10.03 | $9.91 | $10.01 | $10.01 | 5,931,100 |
| 2023-05-16 | $10.17 | $10.23 | $9.93 | $9.98 | $9.98 | 9,025,130 |
| 2023-05-15 | $10.17 | $10.18 | $9.90 | $10.17 | $10.17 | 10,607,940 |
| 2023-05-12 | $10.38 | $10.38 | $10.10 | $10.14 | $10.14 | 9,303,130 |
| 2023-05-11 | $10.34 | $10.50 | $10.25 | $10.33 | $10.33 | 9,620,200 |
| 2023-05-10 | $10.48 | $10.70 | $10.24 | $10.33 | $10.33 | 13,271,170 |
| 2023-05-09 | $10.66 | $10.66 | $10.20 | $10.32 | $10.32 | 15,599,120 |
| 2023-05-08 | $10.72 | $10.88 | $10.56 | $10.66 | $10.66 | 13,966,730 |
| 2023-05-05 | $11.00 | $11.00 | $10.60 | $10.77 | $10.77 | 15,907,510 |
| 2023-05-04 | $11.01 | $11.20 | $10.83 | $11.03 | $11.03 | 22,331,390 |
| 2023-05-03 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-05-02 | $11.25 | $11.25 | $11.25 | $11.25 | $11.25 | 0 |
| 2023-04-28 | $11.03 | $11.35 | $11.02 | $11.25 | $11.25 | 24,437,040 |
| 2023-04-27 | $11.09 | $11.55 | $10.95 | $10.96 | $10.96 | 28,063,740 |
| 2023-04-26 | $10.97 | $11.90 | $10.73 | $11.46 | $11.46 | 46,019,610 |
| 2023-04-25 | $10.92 | $11.58 | $10.32 | $11.19 | $11.19 | 50,763,920 |
| 2023-04-24 | $9.85 | $10.59 | $9.82 | $10.59 | $10.59 | 34,123,240 |
| 2023-04-21 | $9.87 | $9.99 | $9.60 | $9.63 | $9.63 | 15,983,690 |
| 2023-04-20 | $10.13 | $10.27 | $9.81 | $9.93 | $9.93 | 26,020,540 |
| 2023-04-19 | $11.08 | $11.20 | $10.71 | $10.74 | $10.74 | 17,614,690 |
| 2023-04-18 | $11.29 | $11.36 | $11.16 | $11.19 | $11.19 | 9,925,930 |
| 2023-04-17 | $11.56 | $11.61 | $11.30 | $11.36 | $11.36 | 11,450,260 |
| 2023-04-14 | $11.73 | $11.80 | $11.48 | $11.55 | $11.55 | 13,175,220 |
| 2023-04-13 | $11.57 | $11.91 | $11.53 | $11.72 | $11.72 | 17,421,480 |
| 2023-04-12 | $11.42 | $11.72 | $11.38 | $11.64 | $11.64 | 13,873,650 |
| 2023-04-11 | $11.33 | $11.70 | $11.25 | $11.49 | $11.49 | 14,347,410 |
| 2023-04-10 | $11.73 | $11.77 | $11.34 | $11.40 | $11.40 | 20,771,060 |
| 2023-04-07 | $11.34 | $12.15 | $11.26 | $11.89 | $11.89 | 34,784,470 |
| 2023-04-06 | $11.48 | $11.48 | $11.20 | $11.21 | $11.21 | 10,104,200 |
| 2023-04-05 | $11.54 | $11.54 | $11.54 | $11.54 | $11.54 | 0 |
| 2023-04-04 | $11.59 | $11.77 | $11.43 | $11.54 | $11.54 | 12,812,800 |
| 2023-04-03 | $11.47 | $11.65 | $11.38 | $11.61 | $11.61 | 12,849,030 |
| 2023-03-31 | $11.20 | $11.48 | $11.20 | $11.47 | $11.47 | 10,895,970 |
| 2023-03-30 | $11.25 | $11.39 | $11.07 | $11.24 | $11.24 | 9,154,870 |
| 2023-03-29 | $11.39 | $11.48 | $11.18 | $11.23 | $11.23 | 9,041,030 |
| 2023-03-28 | $11.46 | $11.56 | $11.27 | $11.40 | $11.40 | 9,972,090 |
| 2023-03-27 | $11.50 | $11.63 | $11.27 | $11.44 | $11.44 | 10,519,490 |
| 2023-03-24 | $11.46 | $11.68 | $11.45 | $11.53 | $11.53 | 11,486,410 |
| 2023-03-23 | $11.41 | $11.50 | $11.34 | $11.46 | $11.46 | 9,472,970 |
| 2023-03-22 | $11.48 | $11.54 | $11.37 | $11.52 | $11.52 | 9,832,560 |
| 2023-03-21 | $11.10 | $11.47 | $11.06 | $11.45 | $11.45 | 12,648,060 |
| 2023-03-20 | $11.30 | $11.36 | $11.10 | $11.11 | $11.11 | 10,690,890 |
| 2023-03-17 | $11.28 | $11.39 | $11.24 | $11.31 | $11.31 | 9,583,160 |
| 2023-03-16 | $11.45 | $11.46 | $11.16 | $11.20 | $11.20 | 13,517,910 |
| 2023-03-15 | $11.54 | $11.73 | $11.47 | $11.50 | $11.50 | 12,075,040 |
| 2023-03-14 | $11.94 | $12.00 | $11.29 | $11.45 | $11.45 | 20,065,140 |
| 2023-03-13 | $12.06 | $12.20 | $11.85 | $11.96 | $11.96 | 12,461,870 |
| 2023-03-10 | $12.47 | $12.50 | $12.08 | $12.08 | $12.08 | 17,080,060 |
| 2023-03-09 | $12.59 | $12.72 | $12.48 | $12.56 | $12.56 | 14,616,150 |
| 2023-03-08 | $12.37 | $12.75 | $12.35 | $12.72 | $12.72 | 24,402,430 |
| 2023-03-07 | $12.38 | $12.59 | $12.32 | $12.41 | $12.41 | 19,662,810 |
| 2023-03-06 | $12.36 | $12.42 | $12.31 | $12.38 | $12.38 | 9,757,710 |
| 2023-03-03 | $12.26 | $12.39 | $12.14 | $12.34 | $12.34 | 11,179,320 |
| 2023-03-02 | $12.35 | $12.42 | $12.24 | $12.26 | $12.26 | 10,754,170 |
| 2023-03-01 | $12.26 | $12.44 | $12.25 | $12.35 | $12.35 | 15,469,220 |
| 2023-02-28 | $12.26 | $12.39 | $12.14 | $12.25 | $12.25 | 10,837,970 |
| 2023-02-27 | $12.33 | $12.33 | $12.08 | $12.09 | $12.09 | 10,209,520 |
| 2023-02-24 | $12.40 | $12.49 | $12.30 | $12.35 | $12.35 | 10,128,970 |
| 2023-02-23 | $12.33 | $12.70 | $12.13 | $12.49 | $12.49 | 23,543,410 |
| 2023-02-22 | $12.35 | $12.41 | $12.25 | $12.32 | $12.32 | 10,591,700 |
| 2023-02-21 | $12.49 | $12.75 | $12.35 | $12.45 | $12.45 | 16,603,150 |
| 2023-02-20 | $12.21 | $12.40 | $12.14 | $12.39 | $12.39 | 12,112,750 |
| 2023-02-17 | $12.80 | $12.87 | $12.25 | $12.25 | $12.25 | 27,271,720 |
| 2023-02-16 | $13.05 | $13.34 | $12.55 | $12.82 | $12.82 | 33,562,240 |
| 2023-02-15 | $13.00 | $13.14 | $12.94 | $13.04 | $13.04 | 11,150,800 |
| 2023-02-14 | $13.15 | $13.21 | $12.96 | $13.00 | $13.00 | 13,631,000 |
| 2023-02-13 | $13.08 | $13.18 | $13.01 | $13.14 | $13.14 | 14,018,950 |
| 2023-02-10 | $13.12 | $13.23 | $12.93 | $13.10 | $13.10 | 15,419,200 |
| 2023-02-09 | $12.88 | $13.15 | $12.77 | $13.11 | $13.11 | 17,418,230 |
| 2023-02-08 | $13.40 | $13.41 | $12.91 | $12.91 | $12.91 | 25,553,790 |
| 2023-02-07 | $13.55 | $13.61 | $13.34 | $13.47 | $13.47 | 23,725,790 |
| 2023-02-06 | $13.21 | $13.55 | $13.11 | $13.54 | $13.54 | 29,337,720 |
| 2023-02-03 | $13.03 | $13.39 | $12.86 | $13.33 | $13.33 | 33,245,380 |
| 2023-02-02 | $13.12 | $13.16 | $12.95 | $13.10 | $13.10 | 22,587,780 |
| 2023-02-01 | $12.90 | $13.14 | $12.79 | $13.12 | $13.12 | 29,406,380 |
| 2023-01-31 | $12.80 | $12.94 | $12.62 | $12.78 | $12.78 | 18,036,050 |
| 2023-01-30 | $12.98 | $13.11 | $12.80 | $12.92 | $12.92 | 25,292,390 |
| 2023-01-20 | $12.53 | $12.79 | $12.46 | $12.76 | $12.76 | 24,541,810 |
| 2023-01-19 | $12.52 | $12.61 | $12.38 | $12.49 | $12.49 | 15,673,690 |
| 2023-01-18 | $12.55 | $12.66 | $12.40 | $12.52 | $12.52 | 17,179,730 |
| 2023-01-17 | $12.82 | $12.91 | $12.46 | $12.50 | $12.50 | 28,558,290 |
| 2023-01-16 | $12.85 | $12.96 | $12.75 | $12.85 | $12.85 | 22,630,720 |
| 2023-01-13 | $12.70 | $12.89 | $12.64 | $12.75 | $12.75 | 26,223,930 |
| 2023-01-12 | $13.40 | $13.64 | $12.72 | $12.77 | $12.77 | 49,225,670 |
| 2023-01-11 | $13.87 | $14.25 | $13.44 | $13.67 | $13.67 | 40,282,560 |
| 2023-01-10 | $14.31 | $14.31 | $13.61 | $13.74 | $13.74 | 46,469,720 |
| 2023-01-09 | $14.11 | $14.85 | $13.95 | $14.30 | $14.30 | 43,870,940 |
| 2023-01-06 | $14.69 | $14.80 | $14.14 | $14.20 | $14.20 | 58,946,290 |
| 2023-01-05 | $14.70 | $15.58 | $14.50 | $15.07 | $15.07 | 88,029,280 |
| 2023-01-04 | $14.89 | $14.95 | $14.35 | $14.41 | $14.41 | 52,774,270 |
| 2023-01-03 | $13.96 | $15.30 | $13.78 | $15.00 | $15.00 | 67,821,810 |
| 2023-01-02 | $14.19 | $14.19 | $14.19 | $14.19 | $14.19 | 0 |
| 2022-12-30 | $13.85 | $14.47 | $13.50 | $14.19 | $14.19 | 63,942,200 |
| 2022-12-29 | $14.68 | $15.49 | $13.45 | $14.07 | $14.07 | 75,005,510 |
| 2022-12-28 | $15.06 | $15.34 | $14.65 | $14.85 | $14.85 | 68,286,680 |
| 2022-12-27 | $14.49 | $16.00 | $14.24 | $15.53 | $15.53 | 106,180,950 |
| 2022-12-26 | $13.82 | $14.77 | $13.50 | $14.57 | $14.57 | 79,367,330 |
| 2022-12-23 | $13.42 | $14.79 | $13.42 | $14.13 | $14.13 | 77,610,050 |
| 2022-12-22 | $14.05 | $14.29 | $13.43 | $13.48 | $13.48 | 60,191,770 |
| 2022-12-21 | $13.32 | $14.66 | $12.69 | $14.41 | $14.41 | 78,972,210 |
| 2022-12-20 | $13.67 | $15.16 | $13.66 | $13.88 | $13.88 | 86,831,350 |
| 2022-12-19 | $14.50 | $15.19 | $13.92 | $14.11 | $14.11 | 129,779,120 |
| 2022-12-16 | $12.60 | $13.81 | $12.31 | $13.81 | $13.81 | 71,703,490 |
| 2022-12-15 | $12.14 | $13.32 | $12.00 | $12.55 | $12.55 | 59,824,530 |
| 2022-12-14 | $11.90 | $12.36 | $11.80 | $12.33 | $12.33 | 48,489,460 |
| 2022-12-13 | $11.83 | $12.64 | $11.80 | $12.10 | $12.10 | 66,412,340 |
| 2022-12-12 | $11.44 | $11.70 | $11.42 | $11.49 | $11.49 | 12,737,940 |
| 2022-12-09 | $11.52 | $11.54 | $11.28 | $11.50 | $11.50 | 18,266,540 |
| 2022-12-08 | $11.94 | $11.94 | $11.58 | $11.58 | $11.58 | 20,565,770 |
| 2022-12-07 | $11.72 | $11.97 | $11.66 | $11.79 | $11.79 | 19,836,400 |
| 2022-12-06 | $11.73 | $12.00 | $11.68 | $11.76 | $11.76 | 21,641,170 |
| 2022-12-05 | $11.93 | $12.12 | $11.78 | $11.84 | $11.84 | 26,251,190 |
| 2022-12-01 | $11.49 | $11.92 | $11.37 | $11.85 | $11.85 | 40,209,140 |
| 2022-11-30 | $11.44 | $11.49 | $11.24 | $11.30 | $11.30 | 18,142,120 |
| 2022-11-29 | $11.16 | $11.47 | $11.14 | $11.44 | $11.44 | 19,342,290 |
| 2022-11-28 | $10.98 | $11.30 | $10.90 | $11.16 | $11.16 | 15,438,260 |
| 2022-11-25 | $11.31 | $11.52 | $11.19 | $11.22 | $11.22 | 20,171,390 |
| 2022-11-24 | $11.17 | $11.59 | $11.12 | $11.40 | $11.40 | 31,288,810 |
| 2022-11-23 | $11.56 | $11.66 | $11.01 | $11.15 | $11.15 | 28,480,330 |
| 2022-11-22 | $11.74 | $11.98 | $11.44 | $11.54 | $11.54 | 34,305,390 |
| 2022-11-21 | $11.87 | $12.18 | $11.62 | $11.79 | $11.79 | 44,407,060 |
| 2022-11-18 | $12.14 | $13.00 | $12.00 | $12.01 | $12.01 | 94,975,140 |
| 2022-11-17 | $11.20 | $12.14 | $11.05 | $12.14 | $12.14 | 44,871,320 |
| 2022-11-16 | $11.01 | $11.28 | $10.98 | $11.04 | $11.04 | 24,652,560 |
| 2022-11-15 | $10.79 | $11.13 | $10.79 | $11.00 | $11.00 | 20,370,720 |
| 2022-11-14 | $10.87 | $10.98 | $10.76 | $10.91 | $10.91 | 16,616,410 |
| 2022-11-11 | $11.25 | $11.25 | $10.84 | $10.86 | $10.86 | 26,940,810 |
| 2022-11-10 | $10.76 | $11.10 | $10.73 | $10.98 | $10.98 | 22,825,930 |
| 2022-11-09 | $11.11 | $11.14 | $10.80 | $10.80 | $10.80 | 28,956,370 |
| 2022-11-08 | $10.92 | $11.69 | $10.73 | $11.19 | $11.19 | 51,092,420 |
| 2022-11-07 | $10.88 | $11.00 | $10.69 | $10.87 | $10.87 | 18,970,220 |
| 2022-11-04 | $10.79 | $10.88 | $10.63 | $10.83 | $10.83 | 21,273,910 |
| 2022-11-03 | $10.75 | $10.84 | $10.51 | $10.68 | $10.68 | 19,841,240 |
| 2022-11-02 | $10.72 | $10.90 | $10.56 | $10.80 | $10.80 | 28,291,980 |
| 2022-11-01 | $10.60 | $10.75 | $10.37 | $10.72 | $10.72 | 41,094,340 |
| 2022-10-31 | $9.76 | $10.58 | $9.75 | $10.58 | $10.58 | 46,990,680 |
| 2022-10-28 | $10.11 | $10.22 | $9.57 | $9.62 | $9.62 | 13,741,000 |
| 2022-10-27 | $10.20 | $10.32 | $10.11 | $10.12 | $10.12 | 11,155,400 |
| 2022-10-26 | $9.82 | $10.25 | $9.82 | $10.18 | $10.18 | 16,443,860 |
| 2022-10-25 | $9.88 | $9.97 | $9.58 | $9.76 | $9.76 | 11,325,140 |
| 2022-10-24 | $10.16 | $10.35 | $9.84 | $9.88 | $9.88 | 11,697,400 |
| 2022-10-21 | $10.25 | $10.33 | $10.03 | $10.17 | $10.17 | 8,847,900 |
| 2022-10-20 | $10.27 | $10.41 | $10.18 | $10.23 | $10.23 | 10,618,100 |
| 2022-10-19 | $10.43 | $10.54 | $10.22 | $10.31 | $10.31 | 11,957,150 |
| 2022-10-18 | $10.53 | $10.60 | $10.36 | $10.38 | $10.38 | 13,042,590 |
| 2022-10-17 | $10.23 | $10.64 | $10.23 | $10.53 | $10.53 | 17,405,300 |
| 2022-10-14 | $10.10 | $10.53 | $10.10 | $10.39 | $10.39 | 23,347,500 |
| 2022-10-13 | $10.35 | $10.67 | $10.11 | $10.29 | $10.29 | 35,633,200 |
| 2022-10-12 | $9.64 | $10.35 | $9.60 | $10.18 | $10.18 | 26,011,070 |
| 2022-10-11 | $9.44 | $9.90 | $9.33 | $9.78 | $9.78 | 17,790,200 |
| 2022-10-10 | $9.60 | $9.75 | $9.40 | $9.47 | $9.47 | 15,287,100 |
| 2022-09-30 | $9.38 | $10.28 | $9.35 | $9.70 | $9.70 | 25,240,100 |
| 2022-09-29 | $9.65 | $9.77 | $9.33 | $9.38 | $9.38 | 10,164,310 |
| 2022-09-28 | $9.98 | $9.98 | $9.54 | $9.55 | $9.55 | 11,589,000 |
| 2022-09-27 | $9.68 | $10.03 | $9.68 | $10.02 | $10.02 | 15,023,780 |
| 2022-09-26 | $9.97 | $9.97 | $9.70 | $9.71 | $9.71 | 10,490,010 |
| 2022-09-23 | $10.20 | $10.31 | $9.88 | $10.01 | $10.01 | 14,999,210 |
| 2022-09-22 | $10.43 | $10.70 | $10.26 | $10.27 | $10.27 | 13,785,590 |
| 2022-09-21 | $10.47 | $10.64 | $10.15 | $10.55 | $10.55 | 14,345,000 |
| 2022-09-20 | $10.21 | $10.54 | $10.16 | $10.47 | $10.47 | 18,175,090 |
| 2022-09-19 | $10.61 | $10.72 | $10.12 | $10.15 | $10.15 | 21,336,690 |
| 2022-09-16 | $10.46 | $11.06 | $10.46 | $10.81 | $10.81 | 31,854,450 |
| 2022-09-15 | $10.70 | $10.80 | $10.42 | $10.49 | $10.49 | 12,359,000 |
| 2022-09-14 | $10.59 | $10.78 | $10.50 | $10.70 | $10.70 | 9,950,600 |
| 2022-09-13 | $10.90 | $11.08 | $10.82 | $10.88 | $10.88 | 12,684,400 |
| 2022-09-12 | $10.81 | $10.81 | $10.81 | $10.81 | $10.81 | 0 |
| 2022-09-09 | $10.83 | $11.05 | $10.80 | $10.81 | $10.81 | 13,902,300 |
| 2022-09-08 | $10.94 | $10.98 | $10.74 | $10.74 | $10.74 | 14,000,000 |
| 2022-09-07 | $10.79 | $11.29 | $10.65 | $11.09 | $11.09 | 24,839,550 |
| 2022-09-06 | $10.56 | $10.83 | $10.55 | $10.83 | $10.83 | 15,189,280 |
| 2022-09-05 | $11.10 | $11.11 | $10.58 | $10.68 | $10.68 | 36,781,650 |
| 2022-09-02 | $11.40 | $12.17 | $11.35 | $11.57 | $11.57 | 42,736,900 |
| 2022-09-01 | $11.29 | $11.36 | $11.01 | $11.06 | $11.06 | 7,792,300 |
| 2022-08-31 | $11.53 | $11.55 | $11.15 | $11.18 | $11.18 | 9,718,400 |
| 2022-08-30 | $11.53 | $11.71 | $11.38 | $11.49 | $11.49 | 7,041,790 |
| 2022-08-29 | $11.34 | $11.54 | $11.12 | $11.51 | $11.51 | 9,305,550 |
| 2022-08-26 | $11.71 | $11.85 | $11.45 | $11.54 | $11.54 | 11,737,930 |
| 2022-08-25 | $11.60 | $11.80 | $11.30 | $11.53 | $11.53 | 13,032,300 |
| 2022-08-24 | $11.92 | $11.96 | $11.52 | $11.54 | $11.54 | 16,388,780 |
| 2022-08-23 | $11.98 | $11.99 | $11.78 | $11.85 | $11.85 | 10,473,600 |
| 2022-08-22 | $11.74 | $12.00 | $11.40 | $11.98 | $11.98 | 14,638,180 |
| 2022-08-19 | $11.76 | $12.18 | $11.73 | $11.82 | $11.82 | 20,988,000 |
| 2022-08-18 | $11.82 | $11.94 | $11.63 | $11.82 | $11.82 | 14,285,890 |
| 2022-08-17 | $11.75 | $11.84 | $11.62 | $11.80 | $11.80 | 10,235,500 |
| 2022-08-16 | $11.77 | $11.87 | $11.65 | $11.76 | $11.76 | 10,881,280 |
| 2022-08-15 | $11.91 | $11.97 | $11.71 | $11.83 | $11.83 | 13,699,500 |
| 2022-08-12 | $11.78 | $12.20 | $11.65 | $12.00 | $12.00 | 22,457,110 |
| 2022-08-11 | $11.52 | $11.79 | $11.52 | $11.76 | $11.76 | 14,461,930 |
| 2022-08-10 | $11.71 | $11.81 | $11.46 | $11.61 | $11.61 | 12,057,300 |
| 2022-08-09 | $11.77 | $11.88 | $11.56 | $11.61 | $11.61 | 12,096,960 |
| 2022-08-08 | $11.50 | $11.83 | $11.45 | $11.81 | $11.81 | 14,718,770 |
| 2022-08-05 | $11.41 | $11.79 | $11.29 | $11.67 | $11.67 | 21,787,960 |
| 2022-08-04 | $11.10 | $11.26 | $10.94 | $11.26 | $11.26 | 12,145,320 |
| 2022-08-03 | $11.13 | $11.54 | $11.00 | $11.06 | $11.06 | 15,057,590 |
| 2022-08-02 | $12.12 | $12.12 | $11.15 | $11.24 | $11.24 | 20,800,640 |
| 2022-08-01 | $12.15 | $12.21 | $11.94 | $12.14 | $12.14 | 10,968,100 |
| 2022-07-29 | $12.32 | $12.38 | $12.15 | $12.18 | $12.18 | 12,648,000 |
| 2022-07-28 | $12.41 | $12.59 | $12.30 | $12.32 | $12.32 | 15,855,240 |
| 2022-07-27 | $12.68 | $12.69 | $12.31 | $12.42 | $12.42 | 24,960,960 |
| 2022-07-26 | $12.02 | $13.25 | $11.90 | $12.78 | $12.78 | 41,360,360 |
| 2022-07-25 | $12.25 | $12.53 | $12.05 | $12.06 | $12.06 | 18,168,980 |
| 2022-07-22 | $12.18 | $12.21 | $11.75 | $11.94 | $11.94 | 13,180,800 |
| 2022-07-21 | $12.33 | $12.43 | $12.06 | $12.07 | $12.07 | 16,579,390 |
| 2022-07-20 | $12.23 | $12.60 | $11.96 | $12.41 | $12.41 | 24,499,740 |
| 2022-07-19 | $11.74 | $12.15 | $11.74 | $12.12 | $12.12 | 17,525,700 |
| 2022-07-18 | $11.48 | $11.83 | $11.43 | $11.83 | $11.83 | 13,883,200 |
| 2022-07-15 | $12.13 | $12.13 | $11.51 | $11.51 | $11.51 | 24,167,530 |
| 2022-07-14 | $12.70 | $12.70 | $12.32 | $12.38 | $12.32 | 15,193,810 |
| 2022-07-13 | $12.49 | $12.84 | $12.41 | $12.70 | $12.63 | 19,327,520 |
| 2022-07-12 | $12.24 | $12.65 | $12.05 | $12.49 | $12.43 | 18,427,300 |
| 2022-07-11 | $12.47 | $12.47 | $12.11 | $12.24 | $12.18 | 13,605,960 |
| 2022-07-08 | $12.37 | $12.63 | $12.31 | $12.47 | $12.41 | 13,307,800 |
| 2022-07-07 | $12.47 | $12.67 | $12.41 | $12.43 | $12.37 | 14,431,600 |
| 2022-07-06 | $12.87 | $12.87 | $12.31 | $12.44 | $12.38 | 22,284,910 |
| 2022-07-05 | $13.26 | $13.26 | $12.74 | $12.83 | $12.76 | 22,240,300 |
| 2022-07-04 | $13.10 | $13.26 | $12.97 | $13.16 | $13.09 | 15,964,810 |
| 2022-07-01 | $13.49 | $13.68 | $13.21 | $13.26 | $13.19 | 18,212,790 |
| 2022-06-30 | $13.33 | $13.52 | $13.21 | $13.36 | $13.29 | 18,990,710 |
| 2022-06-29 | $13.67 | $13.93 | $13.27 | $13.28 | $13.21 | 29,046,520 |
| 2022-06-28 | $13.63 | $13.85 | $13.36 | $13.76 | $13.69 | 24,134,290 |
| 2022-06-27 | $13.80 | $14.00 | $13.66 | $13.73 | $13.66 | 25,851,120 |
| 2022-06-24 | $13.83 | $14.35 | $13.83 | $13.88 | $13.81 | 33,327,900 |
| 2022-06-23 | $13.60 | $13.90 | $13.42 | $13.72 | $13.65 | 28,643,850 |
| 2022-06-22 | $14.33 | $14.33 | $13.70 | $13.71 | $13.64 | 37,685,890 |
| 2022-06-21 | $14.27 | $14.69 | $14.14 | $14.35 | $14.28 | 55,087,690 |
| 2022-06-20 | $14.08 | $14.21 | $13.81 | $14.14 | $14.07 | 32,153,490 |
| 2022-06-17 | $14.04 | $14.20 | $13.75 | $14.08 | $14.01 | 42,728,700 |
| 2022-06-16 | $14.58 | $14.59 | $13.90 | $14.04 | $13.97 | 73,781,870 |
| 2022-06-15 | $13.17 | $14.67 | $13.17 | $14.45 | $14.38 | 100,163,040 |
| 2022-06-14 | $13.35 | $13.40 | $12.70 | $13.34 | $13.27 | 40,945,690 |
| 2022-06-13 | $13.02 | $13.79 | $12.87 | $13.57 | $13.50 | 47,568,000 |
| 2022-06-10 | $12.82 | $13.17 | $12.78 | $13.01 | $12.94 | 21,349,710 |
| 2022-06-09 | $13.29 | $13.45 | $12.85 | $12.98 | $12.91 | 33,771,220 |
| 2022-06-08 | $13.51 | $13.73 | $13.00 | $13.44 | $13.37 | 32,897,100 |
| 2022-06-07 | $13.36 | $13.69 | $13.26 | $13.65 | $13.58 | 33,216,380 |
| 2022-06-06 | $12.81 | $13.60 | $12.70 | $13.36 | $13.29 | 32,147,900 |
| 2022-06-02 | $13.02 | $13.03 | $12.68 | $12.81 | $12.74 | 19,494,200 |
| 2022-06-01 | $13.25 | $13.60 | $12.83 | $13.02 | $12.95 | 28,085,800 |
| 2022-05-31 | $13.35 | $13.38 | $12.67 | $13.30 | $13.23 | 25,715,690 |
| 2022-05-30 | $13.35 | $13.44 | $13.08 | $13.36 | $13.29 | 16,338,610 |
| 2022-05-27 | $13.55 | $13.55 | $13.05 | $13.30 | $13.23 | 21,049,440 |
| 2022-05-26 | $13.56 | $13.65 | $13.11 | $13.40 | $13.33 | 19,898,910 |
| 2022-05-25 | $13.15 | $13.55 | $13.11 | $13.53 | $13.46 | 25,638,080 |
| 2022-05-24 | $14.35 | $14.50 | $13.18 | $13.19 | $13.12 | 39,743,360 |
| 2022-05-23 | $14.26 | $14.69 | $14.22 | $14.40 | $14.33 | 33,402,280 |
| 2022-05-20 | $14.24 | $14.35 | $14.00 | $14.11 | $14.04 | 24,896,510 |
| 2022-05-19 | $13.60 | $14.16 | $13.60 | $14.06 | $13.99 | 36,881,190 |
| 2022-05-18 | $14.90 | $15.21 | $14.22 | $14.24 | $14.17 | 52,168,000 |
| 2022-05-17 | $14.32 | $14.58 | $14.08 | $14.40 | $14.33 | 35,469,750 |
| 2022-05-16 | $14.52 | $15.05 | $14.33 | $14.59 | $14.51 | 43,847,450 |
| 2022-05-13 | $14.95 | $15.02 | $14.08 | $14.24 | $14.17 | 48,104,530 |
| 2022-05-12 | $14.25 | $15.39 | $14.17 | $14.93 | $14.85 | 68,907,370 |
| 2022-05-11 | $14.01 | $14.98 | $14.01 | $14.60 | $14.52 | 74,763,320 |
| 2022-05-10 | $14.30 | $15.40 | $14.07 | $14.52 | $14.44 | 98,341,600 |
| 2022-05-09 | $13.56 | $14.41 | $13.20 | $14.41 | $14.34 | 50,295,750 |
| 2022-05-06 | $12.53 | $13.48 | $12.40 | $13.10 | $13.03 | 55,291,770 |
| 2022-05-05 | $12.36 | $13.50 | $12.18 | $13.00 | $12.93 | 53,098,300 |
| 2022-05-04 | $12.58 | $12.58 | $12.58 | $12.58 | $12.51 | 0 |
| 2022-05-03 | $12.58 | $12.58 | $12.58 | $12.58 | $12.51 | 0 |
| 2022-04-29 | $12.15 | $12.73 | $12.10 | $12.58 | $12.51 | 36,619,300 |
| 2022-04-28 | $12.18 | $12.40 | $11.83 | $12.09 | $12.03 | 30,666,700 |
| 2022-04-27 | $11.66 | $12.50 | $11.41 | $12.45 | $12.39 | 44,760,300 |
| 2022-04-26 | $12.44 | $12.50 | $11.70 | $11.84 | $11.78 | 28,738,970 |
| 2022-04-25 | $12.65 | $13.00 | $12.12 | $12.20 | $12.14 | 33,846,590 |
| 2022-04-22 | $13.10 | $13.55 | $12.89 | $13.00 | $12.93 | 29,866,100 |
| 2022-04-21 | $14.06 | $14.43 | $13.28 | $13.44 | $13.37 | 43,388,480 |
| 2022-04-20 | $15.47 | $15.68 | $14.31 | $14.48 | $14.40 | 42,470,350 |
| 2022-04-19 | $15.59 | $15.69 | $14.85 | $15.22 | $15.14 | 32,757,100 |
| 2022-04-18 | $15.23 | $15.75 | $14.81 | $15.32 | $15.24 | 35,137,240 |
| 2022-04-15 | $16.45 | $16.57 | $15.60 | $15.80 | $15.72 | 43,952,280 |
| 2022-04-14 | $16.60 | $16.99 | $16.31 | $16.79 | $16.70 | 34,548,420 |
| 2022-04-13 | $17.89 | $17.89 | $16.50 | $16.63 | $16.54 | 45,200,700 |
| 2022-04-12 | $17.48 | $18.20 | $16.78 | $18.09 | $18.00 | 50,061,310 |
| 2022-04-11 | $18.60 | $18.66 | $17.31 | $17.55 | $17.46 | 59,410,800 |
| 2022-04-08 | $18.73 | $19.69 | $18.22 | $19.23 | $19.13 | 66,910,990 |
| 2022-04-07 | $19.70 | $20.06 | $18.58 | $18.75 | $18.65 | 78,521,740 |
| 2022-04-06 | $20.25 | $21.60 | $19.20 | $20.55 | $20.44 | 107,253,120 |
| 2022-04-05 | $19.77 | $19.77 | $19.77 | $19.77 | $19.67 | 0 |
| 2022-04-04 | $19.77 | $19.77 | $19.77 | $19.77 | $19.67 | 0 |
| 2022-04-01 | $19.13 | $20.50 | $18.44 | $19.77 | $19.67 | 133,096,980 |
| 2022-03-31 | $17.25 | $19.13 | $17.08 | $19.13 | $19.03 | 97,531,030 |
| 2022-03-30 | $17.15 | $17.92 | $16.70 | $17.39 | $17.30 | 60,580,720 |
| 2022-03-29 | $16.85 | $17.60 | $16.06 | $17.50 | $17.41 | 67,499,500 |
| 2022-03-28 | $17.13 | $17.94 | $16.80 | $16.88 | $16.79 | 55,353,820 |
| 2022-03-25 | $18.88 | $19.40 | $18.05 | $18.25 | $18.16 | 72,867,470 |
| 2022-03-24 | $18.53 | $18.78 | $17.75 | $18.01 | $17.92 | 85,021,830 |
| 2022-03-23 | $19.05 | $20.77 | $19.00 | $19.32 | $19.22 | 144,992,800 |
| 2022-03-22 | $17.42 | $19.05 | $17.31 | $19.05 | $18.95 | 47,917,110 |
| 2022-03-21 | $16.64 | $18.03 | $16.53 | $17.32 | $17.23 | 59,865,470 |
| 2022-03-18 | $17.10 | $17.27 | $16.60 | $16.89 | $16.80 | 58,738,390 |
| 2022-03-17 | $16.72 | $18.25 | $16.41 | $17.64 | $17.55 | 88,862,630 |
| 2022-03-16 | $16.40 | $16.84 | $15.53 | $16.67 | $16.58 | 56,443,210 |
| 2022-03-15 | $16.70 | $17.20 | $16.16 | $16.22 | $16.14 | 43,064,180 |
| 2022-03-14 | $17.55 | $18.04 | $16.79 | $16.79 | $16.70 | 55,600,000 |
| 2022-03-11 | $16.40 | $18.54 | $16.40 | $18.09 | $18.00 | 77,701,170 |
| 2022-03-10 | $17.70 | $17.96 | $17.10 | $17.19 | $17.10 | 49,851,900 |
| 2022-03-09 | $17.25 | $17.42 | $16.30 | $17.20 | $17.11 | 52,981,350 |
| 2022-03-08 | $18.25 | $18.65 | $17.05 | $17.39 | $17.30 | 49,382,830 |
| 2022-03-07 | $18.34 | $18.81 | $18.15 | $18.33 | $18.23 | 39,150,830 |
| 2022-03-04 | $18.69 | $18.98 | $18.18 | $18.33 | $18.23 | 50,116,560 |
| 2022-03-03 | $19.64 | $20.02 | $18.88 | $18.91 | $18.81 | 72,240,150 |
| 2022-03-02 | $19.77 | $21.30 | $19.31 | $20.02 | $19.92 | 89,911,510 |
| 2022-03-01 | $18.90 | $20.09 | $18.66 | $19.69 | $19.59 | 64,862,080 |
| 2022-02-28 | $19.81 | $20.21 | $19.25 | $19.31 | $19.21 | 58,698,560 |
| 2022-02-25 | $20.20 | $20.53 | $18.96 | $19.42 | $19.32 | 90,197,140 |
| 2022-02-24 | $21.98 | $22.59 | $20.97 | $20.97 | $20.86 | 74,263,100 |
| 2022-02-23 | $25.02 | $25.29 | $23.30 | $23.30 | $23.18 | 113,135,460 |
| 2022-02-22 | $23.55 | $26.57 | $22.97 | $25.89 | $25.76 | 123,028,930 |
| 2022-02-21 | $23.58 | $25.18 | $23.30 | $24.47 | $24.34 | 104,853,920 |
| 2022-02-18 | $22.88 | $23.85 | $22.22 | $23.80 | $23.68 | 90,008,690 |
| 2022-02-17 | $23.50 | $26.30 | $23.10 | $23.19 | $23.07 | 117,682,290 |
| 2022-02-16 | $25.86 | $27.20 | $25.02 | $25.30 | $25.17 | 100,848,970 |
| 2022-02-15 | $24.60 | $26.30 | $24.21 | $25.05 | $24.92 | 104,889,280 |
| 2022-02-14 | $25.35 | $26.61 | $25.34 | $25.34 | $25.21 | 86,010,300 |
| 2022-02-11 | $27.00 | $30.50 | $26.50 | $28.16 | $28.01 | 144,278,000 |
| 2022-02-10 | $28.50 | $29.59 | $27.50 | $28.20 | $28.05 | 151,324,520 |
| 2022-02-09 | $26.11 | $26.94 | $25.80 | $26.94 | $26.80 | 56,769,590 |
| 2022-02-08 | $22.88 | $24.49 | $21.50 | $24.49 | $24.36 | 149,794,840 |
| 2022-02-07 | $22.20 | $22.26 | $21.53 | $22.26 | $22.14 | 28,436,310 |
| 2022-02-04 | $20.24 | $20.24 | $20.24 | $20.24 | $20.14 | 0 |
| 2022-02-03 | $20.24 | $20.24 | $20.24 | $20.24 | $20.14 | 0 |
| 2022-02-02 | $20.24 | $20.24 | $20.24 | $20.24 | $20.14 | 0 |
| 2022-02-01 | $20.24 | $20.24 | $20.24 | $20.24 | $20.14 | 0 |
| 2022-01-28 | $17.38 | $20.24 | $17.38 | $20.24 | $20.14 | 143,964,750 |
| 2022-01-27 | $19.50 | $20.52 | $17.55 | $18.40 | $18.30 | 122,257,980 |
| 2022-01-26 | $17.79 | $19.50 | $16.88 | $19.50 | $19.40 | 110,560,580 |
| 2022-01-25 | $18.85 | $19.30 | $17.66 | $17.73 | $17.64 | 111,360,550 |
| 2022-01-24 | $18.21 | $20.32 | $18.21 | $19.62 | $19.52 | 127,904,950 |
| 2022-01-21 | $19.76 | $21.37 | $18.16 | $18.65 | $18.55 | 155,518,100 |
| 2022-01-20 | $18.00 | $19.43 | $17.01 | $19.43 | $19.33 | 134,438,990 |
| 2022-01-19 | $15.89 | $17.66 | $15.29 | $17.66 | $17.57 | 97,358,280 |
| 2022-01-18 | $16.05 | $16.05 | $15.20 | $16.05 | $15.97 | 131,731,970 |
| 2022-01-17 | $13.95 | $14.59 | $13.71 | $14.59 | $14.51 | 51,920,880 |
| 2022-01-14 | $13.77 | $14.86 | $13.25 | $13.26 | $13.19 | 115,273,890 |
| 2022-01-13 | $13.88 | $15.13 | $13.06 | $14.18 | $14.11 | 131,756,330 |
| 2022-01-12 | $12.36 | $13.75 | $12.20 | $13.75 | $13.68 | 120,939,100 |
| 2022-01-11 | $12.42 | $12.88 | $11.91 | $12.50 | $12.44 | 109,490,420 |
| 2022-01-10 | $11.20 | $13.15 | $10.80 | $13.15 | $13.08 | 126,982,040 |
| 2022-01-07 | $11.95 | $11.95 | $11.30 | $11.95 | $11.89 | 90,278,580 |
| 2022-01-06 | $10.57 | $10.86 | $10.00 | $10.86 | $10.80 | 82,949,380 |
| 2022-01-05 | $9.87 | $9.87 | $9.87 | $9.87 | $9.82 | 11,248,640 |
| 2022-01-04 | $8.33 | $8.97 | $8.25 | $8.97 | $8.92 | 26,958,810 |
| 2022-01-03 | $8.15 | $8.15 | $8.15 | $8.15 | $8.11 | 0 |
| 2021-12-31 | $7.82 | $8.38 | $7.77 | $8.15 | $8.11 | 14,796,700 |
| 2021-12-30 | $7.83 | $8.07 | $7.75 | $7.85 | $7.81 | 7,477,050 |
| 2021-12-29 | $7.98 | $7.99 | $7.80 | $7.81 | $7.77 | 8,787,250 |
| 2021-12-28 | $7.65 | $8.13 | $7.65 | $8.01 | $7.97 | 11,937,600 |
| 2021-12-27 | $7.76 | $7.84 | $7.55 | $7.69 | $7.65 | 8,648,310 |
| 2021-12-24 | $8.00 | $8.01 | $7.76 | $7.80 | $7.76 | 10,906,700 |
| 2021-12-23 | $7.82 | $8.30 | $7.79 | $8.06 | $8.02 | 16,860,870 |
| 2021-12-22 | $7.95 | $8.03 | $7.74 | $7.77 | $7.73 | 11,984,700 |
| 2021-12-21 | $7.82 | $8.18 | $7.77 | $8.01 | $7.97 | 14,209,370 |
| 2021-12-20 | $7.86 | $8.30 | $7.77 | $7.89 | $7.85 | 18,749,860 |
| 2021-12-17 | $7.56 | $8.32 | $7.51 | $8.07 | $8.03 | 25,136,590 |
| 2021-12-16 | $7.65 | $7.71 | $7.48 | $7.56 | $7.52 | 9,565,880 |
| 2021-12-15 | $7.76 | $7.92 | $7.51 | $7.66 | $7.62 | 17,556,840 |
| 2021-12-14 | $7.21 | $7.75 | $7.13 | $7.62 | $7.58 | 17,410,340 |
| 2021-12-13 | $7.18 | $7.30 | $7.10 | $7.21 | $7.17 | 7,108,310 |
| 2021-12-10 | $7.21 | $7.28 | $7.11 | $7.14 | $7.10 | 7,272,250 |
| 2021-12-09 | $7.20 | $7.39 | $7.12 | $7.25 | $7.21 | 11,520,840 |
| 2021-12-08 | $7.25 | $7.35 | $7.15 | $7.28 | $7.24 | 4,919,500 |
| 2021-12-07 | $7.39 | $7.43 | $7.17 | $7.25 | $7.21 | 6,862,100 |
| 2021-12-06 | $7.35 | $7.49 | $7.28 | $7.39 | $7.35 | 8,011,770 |
| 2021-12-03 | $7.45 | $7.45 | $7.45 | $7.45 | $7.41 | 8,855,170 |
| 2021-12-02 | $7.45 | $7.45 | $7.45 | $7.45 | $7.41 | 12,362,500 |
| 2021-12-01 | $7.95 | $8.21 | $7.69 | $7.79 | $7.75 | 18,113,340 |
| 2021-11-30 | $7.96 | $8.75 | $7.81 | $8.16 | $8.12 | 26,942,790 |
| 2021-11-29 | $7.85 | $8.66 | $7.80 | $8.25 | $8.21 | 34,113,840 |
| 2021-11-26 | $7.23 | $7.89 | $7.01 | $7.89 | $7.85 | 23,974,590 |
| 2021-11-25 | $6.90 | $7.23 | $6.85 | $7.17 | $7.13 | 6,758,650 |
| 2021-11-24 | $6.89 | $6.96 | $6.78 | $6.90 | $6.86 | 3,050,700 |
| 2021-11-23 | $6.68 | $6.89 | $6.62 | $6.86 | $6.82 | 2,654,370 |
| 2021-11-22 | $6.68 | $6.72 | $6.61 | $6.68 | $6.65 | 1,226,840 |
| 2021-11-19 | $6.61 | $6.65 | $6.56 | $6.61 | $6.58 | 960,400 |
| 2021-11-18 | $6.64 | $6.67 | $6.60 | $6.61 | $6.58 | 1,153,500 |
| 2021-11-17 | $6.66 | $6.70 | $6.63 | $6.65 | $6.62 | 836,900 |
| 2021-11-16 | $6.69 | $6.74 | $6.63 | $6.66 | $6.63 | 989,200 |
| 2021-11-15 | $6.59 | $6.74 | $6.56 | $6.69 | $6.66 | 1,522,700 |
| 2021-11-12 | $6.55 | $6.60 | $6.53 | $6.59 | $6.56 | 1,000,400 |
| 2021-11-11 | $6.58 | $6.62 | $6.52 | $6.58 | $6.55 | 1,317,700 |
| 2021-11-10 | $6.55 | $6.77 | $6.53 | $6.58 | $6.55 | 1,859,700 |
| 2021-11-09 | $6.40 | $6.55 | $6.40 | $6.51 | $6.48 | 831,980 |
| 2021-11-08 | $6.45 | $6.45 | $6.38 | $6.40 | $6.37 | 926,600 |
| 2021-11-05 | $6.47 | $6.47 | $6.47 | $6.47 | $6.44 | 867,130 |
| 2021-11-04 | $6.44 | $6.56 | $6.41 | $6.47 | $6.44 | 1,252,730 |
| 2021-11-03 | $6.42 | $6.45 | $6.36 | $6.44 | $6.41 | 923,200 |
| 2021-11-02 | $6.48 | $6.52 | $6.38 | $6.44 | $6.41 | 1,192,800 |
| 2021-11-01 | $6.22 | $6.58 | $6.20 | $6.51 | $6.48 | 2,001,280 |
| 2021-10-29 | $6.15 | $6.25 | $6.11 | $6.22 | $6.19 | 894,900 |
| 2021-10-28 | $6.21 | $6.28 | $6.12 | $6.14 | $6.11 | 970,080 |
| 2021-10-27 | $6.30 | $6.33 | $6.18 | $6.21 | $6.18 | 962,300 |
| 2021-10-26 | $6.34 | $6.38 | $6.30 | $6.32 | $6.29 | 761,340 |
| 2021-10-25 | $6.40 | $6.40 | $6.32 | $6.37 | $6.34 | 743,100 |
| 2021-10-22 | $6.50 | $6.51 | $6.38 | $6.40 | $6.37 | 1,379,150 |
| 2021-10-21 | $6.68 | $6.68 | $6.48 | $6.50 | $6.47 | 1,587,500 |
| 2021-10-20 | $6.60 | $6.68 | $6.55 | $6.64 | $6.61 | 1,269,700 |
| 2021-10-19 | $6.56 | $6.61 | $6.55 | $6.56 | $6.53 | 586,940 |
| 2021-10-18 | $6.55 | $6.61 | $6.50 | $6.61 | $6.58 | 965,400 |
| 2021-10-15 | $6.67 | $6.69 | $6.53 | $6.55 | $6.52 | 1,228,800 |
| 2021-10-14 | $6.68 | $6.69 | $6.62 | $6.67 | $6.64 | 636,650 |
| 2021-10-13 | $6.71 | $6.71 | $6.61 | $6.66 | $6.63 | 1,042,800 |
| 2021-10-12 | $6.79 | $6.80 | $6.61 | $6.64 | $6.61 | 1,024,900 |
| 2021-10-11 | $6.80 | $6.84 | $6.74 | $6.79 | $6.75 | 1,029,560 |
| 2021-10-08 | $6.69 | $6.80 | $6.63 | $6.80 | $6.76 | 1,391,600 |
| 2021-10-07 | $6.59 | $6.59 | $6.59 | $6.59 | $6.56 | 0 |
| 2021-10-06 | $6.59 | $6.59 | $6.59 | $6.59 | $6.56 | 0 |
| 2021-09-30 | $6.49 | $6.60 | $6.48 | $6.59 | $6.56 | 1,249,400 |
| 2021-09-29 | $6.62 | $6.63 | $6.46 | $6.47 | $6.44 | 1,810,900 |
| 2021-09-28 | $6.65 | $6.69 | $6.61 | $6.66 | $6.63 | 883,120 |
| 2021-09-27 | $6.95 | $6.95 | $6.65 | $6.67 | $6.64 | 1,989,100 |
| 2021-09-24 | $7.00 | $7.08 | $6.88 | $6.91 | $6.87 | 1,477,600 |
| 2021-09-23 | $6.95 | $7.02 | $6.92 | $7.01 | $6.97 | 1,733,900 |
| 2021-09-22 | $6.85 | $6.92 | $6.80 | $6.92 | $6.88 | 1,421,920 |
| 2021-09-21 | $6.88 | $6.88 | $6.88 | $6.88 | $6.84 | 0 |
| 2021-09-20 | $6.88 | $6.88 | $6.88 | $6.88 | $6.84 | 0 |
| 2021-09-17 | $6.98 | $6.99 | $6.82 | $6.88 | $6.84 | 1,970,520 |
| 2021-09-16 | $7.00 | $7.12 | $6.95 | $6.97 | $6.93 | 2,219,900 |
| 2021-09-15 | $7.07 | $7.17 | $7.00 | $7.05 | $7.01 | 2,107,900 |
| 2021-09-14 | $7.19 | $7.26 | $7.05 | $7.08 | $7.04 | 2,925,700 |
| 2021-09-13 | $7.14 | $7.26 | $7.12 | $7.24 | $7.20 | 2,400,130 |
| 2021-09-10 | $7.20 | $7.28 | $7.14 | $7.20 | $7.16 | 2,460,450 |
| 2021-09-09 | $7.16 | $7.22 | $7.11 | $7.19 | $7.15 | 1,730,600 |
| 2021-09-08 | $7.02 | $7.25 | $6.99 | $7.19 | $7.15 | 3,581,350 |
| 2021-09-07 | $6.96 | $7.03 | $6.94 | $7.01 | $6.97 | 5,673,050 |
| 2021-09-06 | $7.04 | $7.04 | $6.91 | $6.95 | $6.91 | 3,074,760 |
| 2021-09-03 | $6.85 | $6.97 | $6.82 | $6.97 | $6.93 | 5,006,400 |
| 2021-09-02 | $6.85 | $6.93 | $6.82 | $6.83 | $6.79 | 2,510,760 |
| 2021-09-01 | $6.84 | $6.97 | $6.83 | $6.88 | $6.84 | 3,766,800 |
| 2021-08-31 | $6.66 | $6.87 | $6.66 | $6.86 | $6.82 | 2,652,230 |
| 2021-08-30 | $6.85 | $6.86 | $6.64 | $6.67 | $6.64 | 2,318,700 |
| 2021-08-27 | $6.72 | $6.80 | $6.62 | $6.79 | $6.75 | 2,584,900 |
| 2021-08-26 | $6.73 | $6.76 | $6.67 | $6.69 | $6.66 | 1,492,850 |
| 2021-08-25 | $6.63 | $6.72 | $6.56 | $6.70 | $6.67 | 1,513,280 |
| 2021-08-24 | $6.55 | $6.62 | $6.55 | $6.60 | $6.57 | 1,218,960 |
| 2021-08-23 | $6.48 | $6.60 | $6.45 | $6.55 | $6.52 | 1,666,500 |
| 2021-08-20 | $6.58 | $6.60 | $6.40 | $6.48 | $6.45 | 1,851,830 |
| 2021-08-19 | $6.69 | $6.69 | $6.58 | $6.60 | $6.57 | 1,413,100 |
| 2021-08-18 | $6.61 | $6.72 | $6.57 | $6.70 | $6.67 | 1,639,930 |
| 2021-08-17 | $6.75 | $6.83 | $6.62 | $6.64 | $6.61 | 1,717,900 |
| 2021-08-16 | $6.58 | $6.88 | $6.56 | $6.78 | $6.74 | 3,254,150 |
| 2021-08-13 | $6.57 | $6.61 | $6.53 | $6.58 | $6.55 | 976,360 |
| 2021-08-12 | $6.57 | $6.64 | $6.54 | $6.56 | $6.53 | 1,446,490 |
| 2021-08-11 | $6.58 | $6.61 | $6.52 | $6.57 | $6.54 | 1,548,920 |
| 2021-08-10 | $6.55 | $6.65 | $6.51 | $6.60 | $6.57 | 1,437,880 |
| 2021-08-09 | $6.49 | $6.62 | $6.49 | $6.56 | $6.53 | 1,243,390 |
| 2021-08-06 | $6.61 | $6.61 | $6.47 | $6.50 | $6.47 | 1,277,720 |
| 2021-08-05 | $6.63 | $6.70 | $6.59 | $6.61 | $6.58 | 1,136,000 |
| 2021-08-04 | $6.72 | $6.72 | $6.60 | $6.64 | $6.61 | 967,230 |
| 2021-08-03 | $6.61 | $6.83 | $6.61 | $6.65 | $6.62 | 2,194,500 |
| 2021-08-02 | $6.44 | $6.63 | $6.37 | $6.55 | $6.52 | 1,299,600 |
| 2021-07-30 | $6.40 | $6.46 | $6.31 | $6.45 | $6.42 | 1,192,350 |
| 2021-07-29 | $6.35 | $6.42 | $6.32 | $6.41 | $6.38 | 1,063,000 |
| 2021-07-28 | $6.59 | $6.59 | $6.27 | $6.32 | $6.29 | 2,312,190 |
| 2021-07-27 | $6.70 | $6.76 | $6.57 | $6.59 | $6.56 | 1,608,900 |
| 2021-07-26 | $6.88 | $6.88 | $6.69 | $6.71 | $6.68 | 1,574,300 |
| 2021-07-23 | $6.92 | $6.99 | $6.84 | $6.84 | $6.80 | 1,247,400 |
| 2021-07-22 | $6.91 | $7.05 | $6.81 | $6.94 | $6.90 | 1,889,110 |
| 2021-07-21 | $6.87 | $6.97 | $6.84 | $6.94 | $6.90 | 1,382,110 |
| 2021-07-20 | $6.75 | $6.87 | $6.73 | $6.86 | $6.82 | 1,412,900 |
| 2021-07-19 | $6.85 | $6.89 | $6.73 | $6.81 | $6.77 | 1,323,700 |
| 2021-07-16 | $6.92 | $6.96 | $6.83 | $6.87 | $6.83 | 1,177,750 |
| 2021-07-15 | $7.10 | $7.10 | $6.89 | $6.93 | $6.86 | 1,568,600 |
| 2021-07-14 | $7.05 | $7.10 | $7.03 | $7.06 | $6.99 | 1,791,880 |
| 2021-07-13 | $7.05 | $7.09 | $7.03 | $7.06 | $6.99 | 1,182,200 |
| 2021-07-12 | $7.09 | $7.10 | $7.03 | $7.05 | $6.98 | 1,414,180 |
| 2021-07-09 | $6.92 | $7.08 | $6.86 | $7.04 | $6.97 | 2,027,280 |
| 2021-07-08 | $7.12 | $7.16 | $6.91 | $6.93 | $6.86 | 2,724,180 |
| 2021-07-07 | $7.06 | $7.10 | $7.02 | $7.08 | $7.01 | 1,218,700 |
| 2021-07-06 | $7.27 | $7.27 | $7.03 | $7.07 | $7.00 | 3,172,340 |
| 2021-07-05 | $7.31 | $7.36 | $7.25 | $7.28 | $7.21 | 1,506,890 |
| 2021-07-02 | $7.35 | $7.37 | $7.24 | $7.33 | $7.26 | 1,634,880 |
| 2021-07-01 | $7.24 | $7.43 | $7.21 | $7.35 | $7.28 | 3,151,400 |
| 2021-06-30 | $7.22 | $7.27 | $7.18 | $7.25 | $7.18 | 1,461,200 |
| 2021-06-29 | $7.21 | $7.37 | $7.20 | $7.22 | $7.15 | 2,309,200 |
| 2021-06-28 | $7.20 | $7.24 | $7.13 | $7.20 | $7.13 | 1,488,250 |
| 2021-06-25 | $7.21 | $7.21 | $7.15 | $7.17 | $7.10 | 1,777,130 |
| 2021-06-24 | $7.27 | $7.29 | $7.18 | $7.21 | $7.14 | 1,871,650 |
| 2021-06-23 | $7.22 | $7.26 | $7.16 | $7.22 | $7.15 | 2,306,800 |
| 2021-06-22 | $7.22 | $7.28 | $7.15 | $7.22 | $7.15 | 2,419,650 |
| 2021-06-21 | $7.30 | $7.30 | $7.19 | $7.25 | $7.18 | 2,100,420 |
| 2021-06-18 | $7.10 | $7.30 | $7.09 | $7.26 | $7.19 | 2,565,080 |
| 2021-06-17 | $7.10 | $7.16 | $7.04 | $7.11 | $7.04 | 1,690,380 |
| 2021-06-16 | $7.18 | $7.20 | $7.09 | $7.11 | $7.04 | 2,326,810 |
| 2021-06-15 | $7.37 | $7.37 | $7.14 | $7.20 | $7.13 | 3,474,950 |
| 2021-06-14 | $7.37 | $7.37 | $7.37 | $7.37 | $7.30 | 0 |
| 2021-06-11 | $7.67 | $7.69 | $7.37 | $7.37 | $7.30 | 5,379,100 |
| 2021-06-10 | $7.73 | $7.78 | $7.64 | $7.72 | $7.65 | 4,010,150 |
| 2021-06-09 | $7.56 | $7.68 | $7.52 | $7.64 | $7.57 | 2,589,630 |
| 2021-06-08 | $7.68 | $7.75 | $7.53 | $7.56 | $7.49 | 3,497,900 |
| 2021-06-07 | $7.50 | $7.68 | $7.46 | $7.67 | $7.60 | 4,974,700 |
| 2021-06-04 | $7.39 | $7.53 | $7.39 | $7.46 | $7.39 | 2,950,200 |
| 2021-06-03 | $7.40 | $7.58 | $7.35 | $7.43 | $7.36 | 4,671,920 |
| 2021-06-02 | $7.69 | $7.70 | $7.37 | $7.41 | $7.34 | 7,396,580 |
| 2021-06-01 | $7.82 | $7.82 | $7.58 | $7.68 | $7.61 | 6,731,600 |
| 2021-05-31 | $7.75 | $7.88 | $7.74 | $7.82 | $7.75 | 5,399,000 |
| 2021-05-28 | $7.90 | $7.98 | $7.73 | $7.78 | $7.71 | 8,411,760 |
| 2021-05-27 | $7.94 | $8.09 | $7.89 | $7.99 | $7.91 | 8,299,130 |
| 2021-05-26 | $8.19 | $8.23 | $7.82 | $8.01 | $7.93 | 15,476,940 |
| 2021-05-25 | $8.27 | $8.83 | $8.09 | $8.19 | $8.11 | 17,408,880 |
| 2021-05-24 | $7.87 | $8.87 | $7.86 | $8.42 | $8.34 | 19,305,710 |
| 2021-05-21 | $7.85 | $8.45 | $7.77 | $8.06 | $7.98 | 12,745,690 |
| 2021-05-20 | $7.72 | $7.96 | $7.64 | $7.83 | $7.76 | 6,790,850 |
| 2021-05-19 | $8.07 | $8.14 | $7.80 | $7.90 | $7.82 | 8,920,750 |
| 2021-05-18 | $7.80 | $8.24 | $7.68 | $8.14 | $8.06 | 12,710,830 |
| 2021-05-17 | $7.80 | $7.92 | $7.52 | $7.89 | $7.81 | 7,987,560 |
| 2021-05-14 | $7.98 | $8.09 | $7.87 | $7.98 | $7.90 | 9,103,030 |
| 2021-05-13 | $7.75 | $8.15 | $7.70 | $8.05 | $7.97 | 12,608,180 |
| 2021-05-12 | $7.59 | $7.93 | $7.50 | $7.84 | $7.77 | 12,004,320 |
| 2021-05-11 | $7.69 | $8.29 | $7.56 | $7.88 | $7.81 | 23,934,440 |
| 2021-05-10 | $6.89 | $7.58 | $6.89 | $7.58 | $7.51 | 13,080,890 |
| 2021-05-07 | $7.03 | $7.03 | $6.86 | $6.89 | $6.82 | 1,178,000 |
| 2021-05-06 | $6.80 | $7.04 | $6.80 | $7.00 | $6.93 | 1,819,100 |
| 2021-05-05 | $6.84 | $6.84 | $6.84 | $6.84 | $6.77 | 0 |
| 2021-05-04 | $6.84 | $6.84 | $6.84 | $6.84 | $6.77 | 0 |
| 2021-04-30 | $6.80 | $7.04 | $6.79 | $6.84 | $6.77 | 2,101,100 |
| 2021-04-29 | $6.81 | $6.84 | $6.71 | $6.71 | $6.65 | 1,334,700 |
| 2021-04-28 | $6.80 | $6.88 | $6.77 | $6.85 | $6.78 | 745,000 |
| 2021-04-27 | $6.89 | $6.94 | $6.75 | $6.81 | $6.75 | 1,265,300 |
| 2021-04-26 | $6.99 | $7.02 | $6.84 | $6.89 | $6.82 | 2,043,310 |
| 2021-04-23 | $7.08 | $7.14 | $7.01 | $7.08 | $7.01 | 1,533,300 |
| 2021-04-22 | $7.19 | $7.25 | $7.11 | $7.14 | $7.07 | 1,844,330 |
| 2021-04-21 | $7.22 | $7.29 | $7.18 | $7.19 | $7.12 | 1,699,700 |
| 2021-04-20 | $7.36 | $7.38 | $7.22 | $7.25 | $7.18 | 2,873,100 |
| 2021-04-19 | $7.34 | $7.42 | $7.29 | $7.32 | $7.25 | 3,976,870 |
| 2021-04-16 | $7.26 | $7.47 | $7.21 | $7.34 | $7.27 | 6,079,600 |
| 2021-04-15 | $7.52 | $7.52 | $7.20 | $7.32 | $7.25 | 10,465,960 |
| 2021-04-14 | $6.85 | $7.52 | $6.81 | $7.52 | $7.45 | 10,002,330 |
| 2021-04-13 | $6.90 | $6.96 | $6.81 | $6.84 | $6.77 | 1,430,200 |
| 2021-04-12 | $6.98 | $7.05 | $6.94 | $6.99 | $6.92 | 1,345,600 |
| 2021-04-09 | $7.01 | $7.01 | $6.92 | $6.98 | $6.91 | 1,043,400 |
| 2021-04-08 | $7.10 | $7.17 | $7.00 | $7.01 | $6.94 | 1,877,900 |
| 2021-04-07 | $6.99 | $7.13 | $6.96 | $7.12 | $7.05 | 2,309,490 |
| 2021-04-06 | $6.98 | $7.23 | $6.93 | $7.02 | $6.95 | 4,296,600 |
| 2021-04-05 | $7.15 | $7.15 | $7.15 | $7.15 | $7.08 | 0 |
| 2021-04-02 | $6.85 | $7.50 | $6.75 | $7.15 | $7.08 | 6,224,000 |
| 2021-04-01 | $6.74 | $6.93 | $6.74 | $6.82 | $6.76 | 817,200 |
| 2021-03-31 | $6.75 | $6.80 | $6.71 | $6.76 | $6.70 | 499,030 |
| 2021-03-30 | $6.81 | $6.85 | $6.70 | $6.70 | $6.64 | 868,000 |
| 2021-03-29 | $6.88 | $6.89 | $6.77 | $6.81 | $6.75 | 999,600 |
| 2021-03-26 | $6.90 | $6.97 | $6.85 | $6.87 | $6.80 | 1,311,980 |
| 2021-03-25 | $6.77 | $6.95 | $6.72 | $6.91 | $6.84 | 1,641,000 |
| 2021-03-24 | $6.75 | $6.80 | $6.71 | $6.79 | $6.73 | 904,500 |
| 2021-03-23 | $6.81 | $6.83 | $6.72 | $6.73 | $6.67 | 1,469,200 |
| 2021-03-22 | $6.84 | $6.87 | $6.78 | $6.84 | $6.77 | 2,269,500 |
| 2021-03-19 | $6.80 | $6.91 | $6.80 | $6.84 | $6.77 | 1,051,500 |
| 2021-03-18 | $6.82 | $6.93 | $6.80 | $6.83 | $6.77 | 1,107,200 |
| 2021-03-17 | $6.75 | $6.93 | $6.68 | $6.88 | $6.81 | 2,234,980 |
| 2021-03-16 | $6.66 | $6.77 | $6.65 | $6.71 | $6.65 | 1,033,980 |
| 2021-03-15 | $6.66 | $6.66 | $6.53 | $6.62 | $6.56 | 1,156,100 |
| 2021-03-12 | $6.68 | $6.68 | $6.60 | $6.62 | $6.56 | 963,000 |
| 2021-03-11 | $6.56 | $6.75 | $6.30 | $6.61 | $6.55 | 1,542,200 |
| 2021-03-10 | $6.63 | $6.68 | $6.49 | $6.50 | $6.44 | 1,180,000 |
| 2021-03-09 | $6.76 | $6.80 | $6.21 | $6.63 | $6.57 | 1,540,500 |
| 2021-03-08 | $6.86 | $6.95 | $6.76 | $6.76 | $6.70 | 1,277,400 |
| 2021-03-05 | $6.81 | $6.90 | $6.79 | $6.88 | $6.81 | 1,090,000 |
| 2021-03-04 | $6.81 | $6.81 | $6.73 | $6.79 | $6.73 | 973,400 |
| 2021-03-03 | $6.68 | $6.80 | $6.60 | $6.78 | $6.72 | 1,186,800 |
| 2021-03-02 | $6.78 | $6.82 | $6.60 | $6.70 | $6.64 | 979,570 |
| 2021-03-01 | $6.63 | $6.77 | $6.62 | $6.75 | $6.69 | 1,035,370 |
| 2021-02-26 | $6.73 | $6.73 | $6.52 | $6.67 | $6.61 | 1,242,700 |
| 2021-02-25 | $6.72 | $6.81 | $6.64 | $6.68 | $6.62 | 1,207,300 |
| 2021-02-24 | $6.65 | $6.86 | $6.65 | $6.70 | $6.64 | 1,548,100 |
| 2021-02-23 | $6.78 | $6.82 | $6.63 | $6.68 | $6.62 | 2,057,690 |
| 2021-02-22 | $6.70 | $6.97 | $6.63 | $6.86 | $6.79 | 3,148,160 |
| 2021-02-19 | $6.39 | $6.64 | $6.39 | $6.63 | $6.57 | 2,018,980 |
| 2021-02-18 | $6.20 | $6.56 | $6.20 | $6.40 | $6.34 | 1,845,290 |
| 2021-02-17 | $6.20 | $6.20 | $6.20 | $6.20 | $6.14 | 0 |
| 2021-02-16 | $6.20 | $6.20 | $6.20 | $6.20 | $6.14 | 0 |
| 2021-02-15 | $6.20 | $6.20 | $6.20 | $6.20 | $6.14 | 0 |
| 2021-02-12 | $6.20 | $6.20 | $6.20 | $6.20 | $6.14 | 0 |
| 2021-02-11 | $6.20 | $6.20 | $6.20 | $6.20 | $6.14 | 0 |
| 2021-02-10 | $6.17 | $6.26 | $6.13 | $6.20 | $6.14 | 1,352,000 |
| 2021-02-09 | $6.01 | $6.27 | $5.97 | $6.13 | $6.07 | 1,550,600 |
| 2021-02-08 | $5.95 | $6.13 | $5.95 | $6.01 | $5.95 | 1,263,100 |
| 2021-02-05 | $6.19 | $6.28 | $6.00 | $6.01 | $5.95 | 1,704,690 |
| 2021-02-04 | $6.16 | $6.23 | $5.98 | $6.13 | $6.07 | 1,425,800 |
| 2021-02-03 | $6.32 | $6.32 | $6.03 | $6.18 | $6.12 | 1,227,400 |
| 2021-02-02 | $6.33 | $6.34 | $6.18 | $6.24 | $6.18 | 1,074,100 |
| 2021-02-01 | $6.10 | $6.44 | $5.98 | $6.27 | $6.21 | 2,418,600 |
| 2021-01-29 | $6.53 | $6.53 | $6.03 | $6.12 | $6.06 | 2,983,920 |
| 2021-01-28 | $6.51 | $6.56 | $6.40 | $6.45 | $6.39 | 1,516,200 |
| 2021-01-27 | $6.55 | $6.61 | $6.38 | $6.61 | $6.55 | 1,605,210 |
| 2021-01-26 | $6.73 | $6.73 | $6.47 | $6.51 | $6.45 | 1,379,400 |
| 2021-01-25 | $6.87 | $6.87 | $6.63 | $6.67 | $6.61 | 1,393,010 |
| 2021-01-22 | $6.97 | $6.97 | $6.76 | $6.80 | $6.74 | 1,651,840 |
| 2021-01-21 | $6.91 | $7.00 | $6.83 | $6.89 | $6.82 | 1,278,300 |
| 2021-01-20 | $7.07 | $7.11 | $6.90 | $6.96 | $6.89 | 2,151,740 |
| 2021-01-19 | $6.85 | $7.08 | $6.77 | $7.07 | $7.00 | 3,180,700 |
| 2021-01-18 | $6.56 | $6.96 | $6.49 | $6.85 | $6.78 | 2,883,100 |
| 2021-01-15 | $6.46 | $6.55 | $6.36 | $6.55 | $6.49 | 1,152,470 |
| 2021-01-14 | $6.39 | $6.50 | $6.33 | $6.46 | $6.40 | 1,397,580 |
| 2021-01-13 | $6.53 | $6.59 | $6.32 | $6.38 | $6.32 | 1,968,080 |
| 2021-01-12 | $6.41 | $6.59 | $6.40 | $6.53 | $6.47 | 1,460,840 |
| 2021-01-11 | $6.75 | $6.75 | $6.41 | $6.47 | $6.41 | 2,673,690 |
| 2021-01-08 | $6.61 | $6.91 | $6.50 | $6.76 | $6.70 | 2,678,490 |
| 2021-01-07 | $6.85 | $6.85 | $6.60 | $6.61 | $6.55 | 2,722,400 |
| 2021-01-06 | $7.03 | $7.03 | $6.76 | $6.85 | $6.78 | 2,393,800 |
| 2021-01-05 | $7.16 | $7.16 | $6.96 | $7.03 | $6.96 | 1,922,280 |
| 2021-01-04 | $7.23 | $7.29 | $7.08 | $7.10 | $7.03 | 3,134,600 |
| 2021-01-01 | $7.24 | $7.24 | $7.24 | $7.24 | $7.17 | 0 |
| 2020-12-31 | $7.09 | $7.34 | $7.07 | $7.24 | $7.17 | 1,840,250 |
| 2020-12-30 | $7.06 | $7.13 | $6.96 | $7.09 | $7.02 | 1,314,950 |
| 2020-12-29 | $7.09 | $7.15 | $7.02 | $7.06 | $6.99 | 2,090,700 |
| 2020-12-28 | $7.29 | $7.38 | $7.00 | $7.10 | $7.03 | 3,141,800 |
| 2020-12-25 | $7.36 | $7.39 | $7.20 | $7.26 | $7.19 | 1,368,500 |
| 2020-12-24 | $7.77 | $7.77 | $7.21 | $7.36 | $7.29 | 3,396,700 |
| 2020-12-23 | $7.69 | $7.79 | $7.67 | $7.70 | $7.63 | 1,242,100 |
| 2020-12-22 | $7.81 | $7.85 | $7.68 | $7.69 | $7.62 | 1,658,410 |
| 2020-12-21 | $7.80 | $7.85 | $7.70 | $7.81 | $7.74 | 2,092,900 |
| 2020-12-18 | $7.93 | $7.94 | $7.80 | $7.82 | $7.75 | 1,223,200 |
| 2020-12-17 | $7.83 | $7.96 | $7.75 | $7.91 | $7.83 | 1,374,350 |
| 2020-12-16 | $8.06 | $8.11 | $7.75 | $7.77 | $7.70 | 2,879,500 |
| 2020-12-15 | $8.21 | $8.31 | $8.06 | $8.09 | $8.01 | 1,946,100 |
| 2020-12-14 | $8.20 | $8.30 | $8.14 | $8.29 | $8.21 | 1,186,500 |
| 2020-12-11 | $8.30 | $8.64 | $8.19 | $8.25 | $8.17 | 3,632,850 |
| 2020-12-10 | $8.29 | $8.52 | $8.16 | $8.20 | $8.12 | 1,874,450 |
| 2020-12-09 | $8.46 | $8.52 | $8.23 | $8.29 | $8.21 | 1,339,600 |
| 2020-12-08 | $8.58 | $8.63 | $8.44 | $8.47 | $8.39 | 1,367,000 |
| 2020-12-07 | $8.94 | $9.03 | $8.57 | $8.61 | $8.53 | 2,512,400 |
| 2020-12-04 | $8.51 | $8.95 | $8.51 | $8.80 | $8.72 | 3,263,810 |
| 2020-12-03 | $8.51 | $8.69 | $8.44 | $8.61 | $8.53 | 2,703,200 |
| 2020-12-02 | $8.13 | $8.95 | $8.10 | $8.61 | $8.53 | 6,220,660 |
| 2020-12-01 | $8.14 | $8.22 | $8.09 | $8.19 | $8.11 | 1,453,000 |
| 2020-11-30 | $8.27 | $8.27 | $8.13 | $8.14 | $8.06 | 1,479,520 |
| 2020-11-27 | $8.20 | $8.28 | $8.08 | $8.20 | $8.12 | 1,960,100 |
| 2020-11-26 | $8.28 | $8.29 | $8.02 | $8.19 | $8.11 | 1,137,900 |
| 2020-11-25 | $8.40 | $8.49 | $8.19 | $8.23 | $8.15 | 2,244,700 |
| 2020-11-24 | $8.61 | $8.61 | $8.37 | $8.40 | $8.32 | 1,734,700 |
| 2020-11-23 | $8.47 | $8.66 | $8.47 | $8.56 | $8.48 | 1,726,100 |
| 2020-11-20 | $8.48 | $8.54 | $8.38 | $8.49 | $8.41 | 1,412,200 |
| 2020-11-19 | $8.54 | $8.54 | $8.35 | $8.46 | $8.38 | 2,017,400 |
| 2020-11-18 | $8.18 | $8.66 | $8.12 | $8.46 | $8.38 | 4,654,700 |
| 2020-11-17 | $8.21 | $8.28 | $8.12 | $8.12 | $8.04 | 2,258,080 |
| 2020-11-16 | $8.05 | $8.23 | $7.99 | $8.22 | $8.14 | 1,611,600 |
| 2020-11-13 | $8.13 | $8.13 | $7.91 | $8.02 | $7.94 | 1,833,300 |
| 2020-11-12 | $8.18 | $8.18 | $8.06 | $8.10 | $8.02 | 1,098,600 |
| 2020-11-11 | $8.08 | $8.25 | $8.05 | $8.11 | $8.03 | 2,332,500 |
| 2020-11-10 | $8.38 | $8.40 | $8.09 | $8.14 | $8.06 | 2,319,400 |
| 2020-11-09 | $8.18 | $8.41 | $8.18 | $8.34 | $8.26 | 1,928,540 |
| 2020-11-06 | $8.21 | $8.23 | $8.01 | $8.14 | $8.06 | 2,199,640 |
| 2020-11-05 | $8.30 | $8.34 | $8.15 | $8.21 | $8.13 | 2,338,000 |
| 2020-11-04 | $8.41 | $8.48 | $8.06 | $8.23 | $8.15 | 3,619,600 |
| 2020-11-03 | $7.83 | $8.53 | $7.83 | $8.48 | $8.40 | 5,182,320 |
| 2020-11-02 | $8.60 | $8.75 | $7.79 | $7.88 | $7.81 | 6,537,000 |
| 2020-10-30 | $9.11 | $9.17 | $8.60 | $8.65 | $8.57 | 2,935,400 |
| 2020-10-29 | $9.20 | $9.20 | $8.97 | $9.11 | $9.02 | 1,615,200 |
| 2020-10-28 | $9.18 | $9.26 | $9.15 | $9.23 | $9.14 | 1,382,700 |
| 2020-10-27 | $9.20 | $9.27 | $9.08 | $9.22 | $9.13 | 1,878,790 |
| 2020-10-26 | $9.17 | $9.28 | $9.02 | $9.20 | $9.11 | 1,464,690 |
| 2020-10-23 | $9.26 | $9.28 | $9.12 | $9.14 | $9.05 | 1,135,310 |
| 2020-10-22 | $9.27 | $9.30 | $9.17 | $9.23 | $9.14 | 1,632,790 |
| 2020-10-21 | $9.45 | $9.45 | $9.20 | $9.22 | $9.13 | 2,569,850 |
| 2020-10-20 | $9.35 | $9.53 | $9.23 | $9.47 | $9.38 | 1,868,720 |
| 2020-10-19 | $9.56 | $9.58 | $9.34 | $9.37 | $9.28 | 1,429,070 |
| 2020-10-16 | $9.69 | $9.69 | $9.48 | $9.55 | $9.46 | 1,483,200 |
| 2020-10-15 | $9.73 | $9.73 | $9.53 | $9.59 | $9.50 | 2,240,200 |
| 2020-10-14 | $9.60 | $9.86 | $9.60 | $9.67 | $9.58 | 2,493,400 |
| 2020-10-13 | $9.73 | $9.73 | $9.56 | $9.62 | $9.53 | 2,168,820 |
| 2020-10-12 | $9.69 | $9.76 | $9.60 | $9.72 | $9.63 | 2,118,710 |
| 2020-10-09 | $9.34 | $9.79 | $9.18 | $9.64 | $9.55 | 3,683,500 |
| 2020-10-08 | $9.11 | $9.11 | $9.11 | $9.11 | $9.02 | 0 |
| 2020-10-07 | $9.11 | $9.11 | $9.11 | $9.11 | $9.02 | 0 |
| 2020-10-06 | $9.11 | $9.11 | $9.11 | $9.11 | $9.02 | 0 |
| 2020-10-05 | $9.11 | $9.11 | $9.11 | $9.11 | $9.02 | 0 |
| 2020-10-02 | $9.11 | $9.11 | $9.11 | $9.11 | $9.02 | 0 |
| 2020-10-01 | $9.11 | $9.11 | $9.11 | $9.11 | $9.02 | 0 |
| 2020-09-30 | $9.06 | $9.15 | $9.02 | $9.11 | $9.02 | 1,134,300 |
| 2020-09-29 | $9.07 | $9.13 | $9.02 | $9.06 | $8.97 | 1,463,520 |
| 2020-09-28 | $9.13 | $9.26 | $9.00 | $9.04 | $8.95 | 1,792,200 |
| 2020-09-25 | $9.19 | $9.25 | $9.00 | $9.13 | $9.04 | 2,342,400 |
| 2020-09-24 | $9.54 | $9.54 | $9.15 | $9.18 | $9.09 | 3,326,220 |
| 2020-09-23 | $9.50 | $9.62 | $9.46 | $9.57 | $9.48 | 1,663,300 |
| 2020-09-22 | $9.66 | $9.72 | $9.43 | $9.50 | $9.41 | 3,290,470 |
| 2020-09-21 | $9.65 | $9.92 | $9.59 | $9.67 | $9.58 | 5,459,380 |
| 2020-09-18 | $9.55 | $9.67 | $9.41 | $9.66 | $9.57 | 3,380,230 |
| 2020-09-17 | $9.64 | $9.68 | $9.34 | $9.49 | $9.40 | 5,760,200 |
| 2020-09-16 | $9.85 | $9.86 | $9.50 | $9.65 | $9.56 | 4,991,400 |
| 2020-09-15 | $9.91 | $9.98 | $9.68 | $9.85 | $9.76 | 4,795,100 |
| 2020-09-14 | $10.28 | $10.74 | $9.78 | $10.00 | $9.90 | 10,079,300 |
| 2020-09-11 | $10.09 | $10.20 | $9.98 | $10.17 | $10.07 | 5,194,620 |
| 2020-09-10 | $10.51 | $10.68 | $10.00 | $10.08 | $9.98 | 8,207,300 |
| 2020-09-09 | $11.06 | $11.38 | $10.06 | $10.40 | $10.30 | 11,562,110 |
| 2020-09-08 | $10.99 | $11.33 | $10.96 | $11.18 | $11.07 | 6,181,100 |
| 2020-09-07 | $10.90 | $11.50 | $10.76 | $11.05 | $10.94 | 10,086,870 |
| 2020-09-04 | $10.17 | $10.97 | $10.08 | $10.74 | $10.64 | 9,827,780 |
| 2020-09-03 | $10.13 | $10.45 | $10.13 | $10.23 | $10.13 | 3,904,000 |
| 2020-09-02 | $10.35 | $10.35 | $10.11 | $10.16 | $10.06 | 2,729,080 |
| 2020-09-01 | $9.99 | $10.42 | $9.92 | $10.24 | $10.14 | 4,540,850 |
| 2020-08-31 | $10.14 | $10.23 | $9.93 | $9.98 | $9.89 | 4,359,040 |
| 2020-08-28 | $9.98 | $10.28 | $9.70 | $10.16 | $10.06 | 4,323,970 |
| 2020-08-27 | $10.14 | $10.14 | $9.88 | $9.98 | $9.89 | 3,730,610 |
| 2020-08-26 | $10.16 | $10.47 | $9.95 | $10.22 | $10.12 | 6,642,890 |
| 2020-08-25 | $10.00 | $10.15 | $9.90 | $9.95 | $9.86 | 3,560,350 |
| 2020-08-24 | $10.13 | $10.22 | $9.85 | $10.05 | $9.95 | 3,953,450 |
| 2020-08-21 | $10.21 | $10.30 | $10.03 | $10.11 | $10.01 | 4,847,970 |
| 2020-08-20 | $10.26 | $10.45 | $10.09 | $10.15 | $10.05 | 5,330,400 |
| 2020-08-19 | $10.92 | $10.92 | $10.25 | $10.25 | $10.15 | 8,689,520 |
| 2020-08-18 | $10.98 | $11.10 | $10.71 | $10.93 | $10.83 | 7,158,460 |
| 2020-08-17 | $10.84 | $11.22 | $10.63 | $10.91 | $10.81 | 9,381,900 |
| 2020-08-14 | $10.77 | $10.87 | $10.57 | $10.77 | $10.67 | 5,057,700 |
| 2020-08-13 | $10.65 | $10.85 | $10.57 | $10.69 | $10.59 | 6,025,800 |
| 2020-08-12 | $11.11 | $11.17 | $10.29 | $10.61 | $10.51 | 12,865,600 |
| 2020-08-11 | $11.57 | $11.80 | $11.10 | $11.19 | $11.08 | 9,907,300 |
| 2020-08-10 | $11.99 | $12.12 | $11.61 | $11.61 | $11.50 | 12,383,070 |
| 2020-08-07 | $12.25 | $12.37 | $11.84 | $12.26 | $12.14 | 13,237,500 |
| 2020-08-06 | $12.12 | $12.54 | $11.93 | $12.23 | $12.11 | 15,366,020 |
| 2020-08-05 | $12.30 | $12.79 | $12.21 | $12.25 | $12.13 | 20,404,150 |
| 2020-08-04 | $11.80 | $12.98 | $11.50 | $12.67 | $12.55 | 36,631,290 |
| 2020-08-03 | $11.99 | $12.31 | $11.02 | $11.80 | $11.69 | 31,447,230 |
| 2020-07-31 | $10.24 | $11.35 | $10.24 | $11.35 | $11.24 | 17,999,240 |
| 2020-07-30 | $9.90 | $10.65 | $9.78 | $10.32 | $10.22 | 13,154,920 |
| 2020-07-29 | $9.50 | $9.97 | $9.35 | $9.92 | $9.83 | 7,356,270 |
| 2020-07-28 | $9.77 | $9.95 | $9.42 | $9.52 | $9.43 | 13,566,520 |
| 2020-07-27 | $10.19 | $10.38 | $9.47 | $9.87 | $9.78 | 12,786,980 |
| 2020-07-24 | $10.58 | $10.69 | $9.68 | $9.89 | $9.80 | 14,544,700 |
| 2020-07-23 | $10.21 | $11.20 | $10.15 | $10.53 | $10.43 | 12,478,900 |
| 2020-07-22 | $10.11 | $10.54 | $9.90 | $10.25 | $10.15 | 12,104,660 |
| 2020-07-21 | $10.50 | $10.55 | $9.45 | $10.33 | $10.23 | 21,300,130 |
| 2020-07-20 | $10.09 | $10.33 | $9.60 | $9.99 | $9.89 | 17,158,600 |
| 2020-07-17 | $11.19 | $11.19 | $10.08 | $10.15 | $10.05 | 23,700,180 |
| 2020-07-16 | $11.53 | $11.80 | $10.97 | $11.20 | $11.09 | 13,705,090 |
| 2020-07-15 | $10.92 | $11.79 | $10.80 | $11.52 | $11.41 | 16,800,090 |
| 2020-07-14 | $10.61 | $10.92 | $10.48 | $10.82 | $10.72 | 15,677,210 |
| 2020-07-13 | $10.07 | $10.98 | $10.07 | $10.72 | $10.62 | 18,430,520 |
| 2020-07-10 | $9.75 | $10.54 | $9.35 | $10.07 | $9.97 | 22,125,890 |
| 2020-07-09 | $9.68 | $9.68 | $9.68 | $9.68 | $9.59 | 0 |
| 2020-07-08 | $9.42 | $9.74 | $9.34 | $9.68 | $9.59 | 14,412,900 |
| 2020-07-07 | $9.38 | $9.76 | $9.15 | $9.37 | $9.28 | 17,602,160 |
| 2020-07-06 | $8.90 | $9.63 | $8.36 | $9.28 | $9.09 | 21,394,240 |
| 2020-07-03 | $8.89 | $9.44 | $8.60 | $8.76 | $8.58 | 23,571,730 |
| 2020-07-02 | $7.88 | $8.58 | $7.80 | $8.58 | $8.40 | 14,693,380 |
| 2020-07-01 | $7.49 | $7.82 | $7.43 | $7.80 | $7.64 | 8,211,610 |
| 2020-06-30 | $7.14 | $7.54 | $7.14 | $7.50 | $7.34 | 5,442,800 |
| 2020-06-29 | $7.35 | $7.35 | $7.10 | $7.10 | $6.95 | 3,885,800 |
| 2020-06-26 | $7.36 | $7.36 | $7.36 | $7.36 | $7.21 | 0 |
| 2020-06-25 | $7.36 | $7.36 | $7.36 | $7.36 | $7.21 | 0 |
| 2020-06-24 | $7.50 | $7.50 | $7.35 | $7.36 | $7.21 | 3,214,600 |
| 2020-06-23 | $7.59 | $7.62 | $7.36 | $7.47 | $7.31 | 6,241,700 |
| 2020-06-22 | $7.75 | $7.81 | $7.56 | $7.59 | $7.43 | 6,565,950 |
| 2020-06-19 | $7.79 | $7.82 | $7.65 | $7.75 | $7.59 | 5,005,750 |
| 2020-06-18 | $7.57 | $7.86 | $7.54 | $7.84 | $7.68 | 8,624,170 |
| 2020-06-17 | $7.71 | $7.74 | $7.57 | $7.63 | $7.47 | 6,790,000 |
| 2020-06-16 | $7.59 | $7.64 | $7.42 | $7.48 | $7.32 | 3,740,710 |
| 2020-06-15 | $7.62 | $7.79 | $7.51 | $7.54 | $7.38 | 5,941,310 |
| 2020-06-12 | $7.43 | $7.81 | $7.41 | $7.71 | $7.55 | 5,016,600 |
| 2020-06-11 | $7.61 | $7.67 | $7.49 | $7.62 | $7.46 | 3,519,500 |
| 2020-06-10 | $7.57 | $7.65 | $7.49 | $7.62 | $7.46 | 3,336,500 |
| 2020-06-09 | $7.54 | $7.66 | $7.48 | $7.57 | $7.41 | 2,429,330 |
| 2020-06-08 | $7.65 | $7.75 | $7.44 | $7.54 | $7.38 | 5,291,400 |
| 2020-06-05 | $7.90 | $7.90 | $7.55 | $7.58 | $7.42 | 8,473,660 |
| 2020-06-04 | $7.73 | $7.94 | $7.67 | $7.89 | $7.72 | 6,839,100 |
| 2020-06-03 | $7.70 | $7.80 | $7.61 | $7.70 | $7.54 | 7,397,580 |
| 2020-06-02 | $7.56 | $7.85 | $7.48 | $7.66 | $7.50 | 8,452,530 |
| 2020-06-01 | $7.29 | $7.72 | $7.29 | $7.56 | $7.40 | 9,994,270 |
| 2020-05-29 | $6.98 | $7.35 | $6.91 | $7.27 | $7.12 | 8,837,200 |
| 2020-05-28 | $6.96 | $7.08 | $6.85 | $6.97 | $6.82 | 4,658,400 |
| 2020-05-27 | $6.84 | $7.03 | $6.77 | $6.98 | $6.83 | 5,229,500 |
| 2020-05-26 | $6.75 | $6.87 | $6.72 | $6.81 | $6.67 | 3,656,100 |
| 2020-05-25 | $6.79 | $6.80 | $6.67 | $6.72 | $6.58 | 2,779,900 |
| 2020-05-22 | $6.73 | $6.88 | $6.60 | $6.76 | $6.62 | 5,834,600 |
| 2020-05-21 | $6.87 | $6.88 | $6.61 | $6.69 | $6.55 | 6,100,800 |
| 2020-05-20 | $6.79 | $6.95 | $6.63 | $6.90 | $6.76 | 9,465,360 |
| 2020-05-19 | $6.91 | $6.98 | $6.75 | $6.77 | $6.63 | 7,482,280 |
| 2020-05-18 | $6.89 | $7.04 | $6.83 | $6.85 | $6.71 | 6,493,200 |
| 2020-05-15 | $6.99 | $7.01 | $6.86 | $6.90 | $6.76 | 5,243,680 |
| 2020-05-14 | $7.07 | $7.13 | $6.91 | $6.92 | $6.77 | 10,343,600 |
| 2020-05-13 | $7.17 | $7.23 | $6.98 | $7.13 | $6.98 | 7,871,030 |
| 2020-05-12 | $7.45 | $7.46 | $7.07 | $7.17 | $7.02 | 13,100,500 |
| 2020-05-11 | $7.79 | $7.79 | $7.16 | $7.43 | $7.27 | 22,485,400 |
| 2020-05-08 | $6.94 | $7.58 | $6.91 | $7.58 | $7.42 | 26,802,870 |
| 2020-05-07 | $6.88 | $7.25 | $6.88 | $6.89 | $6.75 | 33,806,620 |
| 2020-05-06 | $8.41 | $8.42 | $7.64 | $7.64 | $7.48 | 11,906,530 |
| 2020-05-05 | $8.49 | $8.49 | $8.49 | $8.49 | $8.31 | 0 |
| 2020-05-04 | $8.49 | $8.49 | $8.49 | $8.49 | $8.31 | 0 |
| 2020-05-01 | $8.49 | $8.49 | $8.49 | $8.49 | $8.31 | 0 |
| 2020-04-30 | $8.55 | $8.66 | $8.45 | $8.49 | $8.31 | 6,132,400 |
| 2020-04-29 | $8.51 | $8.66 | $8.43 | $8.56 | $8.38 | 5,079,400 |
| 2020-04-28 | $8.51 | $8.77 | $8.01 | $8.65 | $8.47 | 9,081,860 |
| 2020-04-27 | $8.60 | $8.62 | $8.44 | $8.50 | $8.32 | 5,327,110 |
| 2020-04-24 | $8.60 | $8.72 | $8.46 | $8.53 | $8.35 | 5,361,350 |
| 2020-04-23 | $8.72 | $8.72 | $8.45 | $8.59 | $8.41 | 5,425,210 |
| 2020-04-22 | $8.77 | $8.77 | $8.45 | $8.72 | $8.54 | 4,472,800 |
| 2020-04-21 | $8.76 | $8.76 | $8.47 | $8.74 | $8.56 | 8,072,540 |
| 2020-04-20 | $8.80 | $9.24 | $8.69 | $8.74 | $8.56 | 5,589,600 |
| 2020-04-17 | $8.85 | $8.94 | $8.68 | $8.76 | $8.58 | 8,154,870 |
| 2020-04-16 | $9.46 | $9.53 | $8.80 | $8.92 | $8.73 | 17,009,720 |
| 2020-04-15 | $9.35 | $9.68 | $8.89 | $9.39 | $9.19 | 10,079,130 |
| 2020-04-14 | $9.20 | $9.35 | $9.11 | $9.30 | $9.10 | 3,991,200 |
| 2020-04-13 | $9.15 | $9.26 | $8.85 | $9.14 | $8.95 | 4,575,500 |
| 2020-04-10 | $9.59 | $9.64 | $9.07 | $9.12 | $8.93 | 6,328,650 |
| 2020-04-09 | $9.11 | $9.75 | $8.99 | $9.59 | $9.39 | 9,213,540 |
| 2020-04-08 | $9.00 | $9.10 | $8.91 | $9.06 | $8.87 | 3,812,400 |
| 2020-04-07 | $9.12 | $9.31 | $8.98 | $9.12 | $8.93 | 7,263,840 |
| 2020-04-06 | $9.14 | $9.14 | $9.14 | $9.14 | $8.95 | 0 |
| 2020-04-03 | $8.70 | $9.16 | $8.58 | $9.14 | $8.95 | 10,729,140 |
| 2020-04-02 | $8.90 | $9.08 | $8.51 | $8.73 | $8.55 | 20,341,530 |
| 2020-04-01 | $10.48 | $10.50 | $9.46 | $9.46 | $9.26 | 18,955,430 |
| 2020-03-31 | $9.65 | $10.51 | $9.65 | $10.51 | $10.29 | 13,959,550 |
| 2020-03-30 | $9.20 | $9.55 | $9.15 | $9.55 | $9.35 | 6,581,090 |
| 2020-03-27 | $9.10 | $9.47 | $9.01 | $9.31 | $9.11 | 5,069,690 |
| 2020-03-26 | $9.10 | $9.14 | $8.87 | $9.05 | $8.86 | 2,863,800 |
| 2020-03-25 | $9.15 | $9.29 | $8.95 | $9.02 | $8.83 | 4,438,660 |
| 2020-03-24 | $8.92 | $9.01 | $8.75 | $9.00 | $8.81 | 3,682,630 |
| 2020-03-23 | $8.28 | $9.05 | $8.28 | $8.77 | $8.59 | 6,341,520 |
| 2020-03-20 | $9.11 | $9.18 | $8.63 | $9.04 | $8.85 | 6,406,100 |
| 2020-03-19 | $9.02 | $9.25 | $8.82 | $9.02 | $8.83 | 8,007,900 |
| 2020-03-18 | $9.83 | $9.96 | $9.00 | $9.02 | $8.83 | 12,449,100 |
| 2020-03-17 | $9.50 | $9.84 | $9.20 | $9.75 | $9.55 | 12,172,510 |
| 2020-03-16 | $8.90 | $9.67 | $8.73 | $9.50 | $9.30 | 18,244,410 |
| 2020-03-13 | $8.37 | $8.82 | $8.20 | $8.79 | $8.61 | 6,666,520 |
| 2020-03-12 | $8.79 | $9.17 | $8.64 | $8.71 | $8.53 | 6,906,400 |
| 2020-03-11 | $9.19 | $9.19 | $8.87 | $8.88 | $8.69 | 4,929,900 |
| 2020-03-10 | $8.99 | $9.19 | $8.59 | $9.10 | $8.91 | 10,282,320 |
| 2020-03-09 | $9.09 | $9.39 | $8.75 | $9.27 | $9.08 | 14,991,610 |
| 2020-03-06 | $8.31 | $9.14 | $8.31 | $9.00 | $8.81 | 13,011,990 |
| 2020-03-05 | $8.25 | $8.67 | $8.19 | $8.44 | $8.26 | 9,009,040 |
| 2020-03-04 | $7.80 | $8.27 | $7.67 | $8.19 | $8.02 | 8,385,030 |
| 2020-03-03 | $7.68 | $7.97 | $7.67 | $7.80 | $7.64 | 6,347,150 |
| 2020-03-02 | $7.44 | $7.74 | $7.44 | $7.67 | $7.51 | 5,847,430 |
| 2020-02-28 | $7.72 | $7.72 | $7.30 | $7.39 | $7.23 | 8,048,350 |
| 2020-02-27 | $7.57 | $8.08 | $7.51 | $7.83 | $7.67 | 10,387,540 |
| 2020-02-26 | $7.34 | $7.86 | $7.31 | $7.44 | $7.28 | 8,770,700 |
| 2020-02-25 | $6.95 | $7.50 | $6.81 | $7.40 | $7.24 | 9,383,340 |
| 2020-02-24 | $7.05 | $7.07 | $6.94 | $7.03 | $6.88 | 4,006,230 |
| 2020-02-21 | $7.09 | $7.14 | $6.94 | $7.03 | $6.88 | 6,750,530 |
| 2020-02-20 | $6.90 | $7.08 | $6.72 | $7.08 | $6.93 | 5,184,040 |
| 2020-02-19 | $6.85 | $6.97 | $6.81 | $6.84 | $6.70 | 5,136,200 |
| 2020-02-18 | $6.99 | $6.99 | $6.81 | $6.93 | $6.78 | 4,072,900 |
| 2020-02-17 | $6.63 | $6.89 | $6.63 | $6.80 | $6.66 | 2,594,900 |
| 2020-02-14 | $6.71 | $6.75 | $6.58 | $6.62 | $6.48 | 2,756,740 |
| 2020-02-13 | $6.82 | $6.90 | $6.65 | $6.69 | $6.55 | 3,019,720 |
| 2020-02-12 | $6.58 | $6.96 | $6.56 | $6.84 | $6.70 | 4,163,400 |
| 2020-02-11 | $6.69 | $6.69 | $6.52 | $6.62 | $6.48 | 2,536,620 |
| 2020-02-10 | $6.38 | $6.66 | $6.31 | $6.61 | $6.47 | 5,033,820 |
| 2020-02-07 | $6.32 | $6.41 | $6.29 | $6.38 | $6.25 | 3,861,800 |
| 2020-02-06 | $6.36 | $6.43 | $6.25 | $6.38 | $6.25 | 4,111,050 |
| 2020-02-05 | $6.20 | $6.48 | $6.19 | $6.35 | $6.22 | 5,437,500 |
| 2020-02-04 | $5.75 | $6.25 | $5.75 | $6.23 | $6.10 | 7,212,940 |
| 2020-02-03 | $6.38 | $6.38 | $6.38 | $6.38 | $6.25 | 788,000 |
| 2020-01-31 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2020-01-30 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2020-01-29 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2020-01-28 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2020-01-27 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2020-01-24 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2020-01-23 | $7.22 | $7.31 | $6.98 | $7.09 | $6.94 | 5,722,990 |
| 2020-01-22 | $7.47 | $7.47 | $7.25 | $7.30 | $7.15 | 5,714,510 |
| 2020-01-21 | $7.71 | $7.81 | $7.37 | $7.54 | $7.38 | 8,051,650 |
| 2020-01-20 | $7.85 | $8.06 | $7.70 | $7.75 | $7.59 | 7,370,080 |
| 2020-01-17 | $7.73 | $8.09 | $7.69 | $7.90 | $7.73 | 9,573,390 |
| 2020-01-16 | $7.69 | $7.95 | $7.52 | $7.78 | $7.62 | 9,106,620 |
| 2020-01-15 | $7.63 | $7.96 | $7.39 | $7.73 | $7.57 | 10,052,300 |
| 2020-01-14 | $7.28 | $7.88 | $7.20 | $7.62 | $7.46 | 11,347,950 |
| 2020-01-13 | $7.28 | $7.30 | $7.13 | $7.26 | $7.11 | 4,768,600 |
| 2020-01-10 | $7.13 | $7.32 | $7.11 | $7.24 | $7.09 | 7,573,800 |
| 2020-01-09 | $7.13 | $7.15 | $7.02 | $7.14 | $6.99 | 6,757,620 |
| 2020-01-08 | $7.19 | $7.36 | $7.00 | $7.06 | $6.91 | 7,700,050 |
| 2020-01-07 | $7.05 | $7.33 | $7.04 | $7.27 | $7.12 | 8,492,970 |
| 2020-01-06 | $7.09 | $7.15 | $7.01 | $7.07 | $6.92 | 6,116,060 |
| 2020-01-03 | $6.99 | $7.13 | $6.96 | $7.08 | $6.93 | 5,273,620 |
| 2020-01-02 | $6.88 | $7.06 | $6.84 | $7.02 | $6.87 | 7,920,040 |
| 2020-01-01 | $6.83 | $6.83 | $6.83 | $6.83 | $6.69 | 0 |
| 2019-12-31 | $6.88 | $6.88 | $6.78 | $6.83 | $6.69 | 4,172,700 |
| 2019-12-30 | $6.70 | $6.96 | $6.62 | $6.91 | $6.76 | 7,477,770 |
| 2019-12-27 | $6.76 | $6.85 | $6.73 | $6.74 | $6.60 | 3,696,690 |
| 2019-12-26 | $6.93 | $6.93 | $6.70 | $6.75 | $6.61 | 5,500,150 |
| 2019-12-25 | $6.78 | $6.93 | $6.78 | $6.93 | $6.78 | 3,954,080 |
| 2019-12-24 | $6.77 | $6.79 | $6.72 | $6.78 | $6.64 | 2,386,890 |
| 2019-12-23 | $6.89 | $6.89 | $6.73 | $6.73 | $6.59 | 3,805,650 |
| 2019-12-20 | $6.85 | $6.94 | $6.83 | $6.88 | $6.74 | 4,468,460 |
| 2019-12-19 | $7.05 | $7.06 | $6.84 | $6.88 | $6.74 | 7,554,900 |
| 2019-12-18 | $7.03 | $7.15 | $7.00 | $7.05 | $6.90 | 6,617,210 |
| 2019-12-17 | $7.10 | $7.11 | $7.00 | $7.04 | $6.89 | 7,982,890 |
| 2019-12-16 | $7.19 | $7.35 | $7.03 | $7.09 | $6.94 | 7,744,900 |
| 2019-12-13 | $7.25 | $7.25 | $7.08 | $7.15 | $7.00 | 6,663,000 |
| 2019-12-12 | $6.98 | $7.18 | $6.84 | $7.18 | $7.03 | 9,483,450 |
| 2019-12-11 | $7.11 | $7.48 | $7.00 | $7.04 | $6.89 | 12,779,630 |
| 2019-12-10 | $6.95 | $7.08 | $6.85 | $7.06 | $6.91 | 6,445,800 |
| 2019-12-09 | $6.90 | $7.02 | $6.81 | $6.95 | $6.80 | 7,021,200 |
| 2019-12-06 | $6.75 | $6.96 | $6.75 | $6.93 | $6.78 | 9,588,250 |
| 2019-12-05 | $6.69 | $6.84 | $6.69 | $6.75 | $6.61 | 6,604,760 |
| 2019-12-04 | $6.81 | $6.85 | $6.68 | $6.68 | $6.54 | 6,599,500 |
| 2019-12-03 | $6.73 | $6.87 | $6.64 | $6.81 | $6.67 | 8,229,330 |
| 2019-12-02 | $6.93 | $7.06 | $6.76 | $6.81 | $6.67 | 10,928,760 |
| 2019-11-29 | $6.93 | $7.10 | $6.84 | $6.97 | $6.82 | 12,288,070 |
| 2019-11-28 | $7.07 | $7.18 | $6.91 | $6.95 | $6.80 | 16,518,360 |
| 2019-11-27 | $7.25 | $7.54 | $6.95 | $7.31 | $7.16 | 33,426,540 |
| 2019-11-26 | $8.00 | $8.12 | $7.72 | $7.72 | $7.56 | 20,913,190 |
| 2019-11-25 | $8.58 | $8.58 | $8.46 | $8.58 | $8.40 | 46,782,740 |
| 2019-11-22 | $7.80 | $7.80 | $7.80 | $7.80 | $7.64 | 620,800 |
| 2019-11-21 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2019-11-20 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2019-11-19 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2019-11-18 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2019-11-15 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2019-11-14 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2019-11-13 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2019-11-12 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2019-11-11 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2019-11-08 | $7.09 | $7.09 | $7.09 | $7.09 | $6.94 | 0 |
| 2019-11-07 | $6.60 | $7.18 | $6.60 | $7.09 | $6.94 | 8,541,180 |
| 2019-11-06 | $6.61 | $6.73 | $6.55 | $6.64 | $6.50 | 2,383,200 |
| 2019-11-05 | $6.66 | $6.73 | $6.58 | $6.61 | $6.47 | 2,353,200 |
| 2019-11-04 | $6.69 | $6.82 | $6.61 | $6.69 | $6.55 | 4,054,660 |
| 2019-11-01 | $6.53 | $6.82 | $6.44 | $6.69 | $6.55 | 5,330,240 |
| 2019-10-31 | $6.61 | $6.67 | $6.56 | $6.57 | $6.43 | 2,928,500 |
| 2019-10-30 | $6.62 | $6.78 | $6.56 | $6.59 | $6.45 | 2,993,600 |
| 2019-10-29 | $6.62 | $6.71 | $6.55 | $6.67 | $6.53 | 4,112,550 |
| 2019-10-28 | $6.28 | $6.77 | $6.26 | $6.63 | $6.49 | 8,234,150 |
| 2019-10-25 | $6.23 | $6.30 | $6.20 | $6.28 | $6.15 | 1,673,450 |
| 2019-10-24 | $6.16 | $6.39 | $6.13 | $6.26 | $6.13 | 4,242,210 |
| 2019-10-23 | $6.08 | $6.22 | $6.03 | $6.16 | $6.03 | 2,193,430 |
| 2019-10-22 | $5.96 | $6.09 | $5.91 | $6.08 | $5.95 | 1,278,870 |
| 2019-10-21 | $5.93 | $5.96 | $5.85 | $5.95 | $5.83 | 900,760 |
| 2019-10-18 | $5.97 | $6.05 | $5.90 | $5.94 | $5.82 | 1,421,600 |
| 2019-10-17 | $6.03 | $6.08 | $5.97 | $5.98 | $5.85 | 920,400 |
| 2019-10-16 | $6.03 | $6.06 | $5.99 | $6.00 | $5.87 | 467,100 |
| 2019-10-15 | $6.04 | $6.06 | $6.00 | $6.03 | $5.90 | 1,019,600 |
| 2019-10-14 | $6.02 | $6.09 | $6.02 | $6.05 | $5.92 | 1,087,600 |
| 2019-10-11 | $6.04 | $6.06 | $5.98 | $6.01 | $5.88 | 1,728,700 |
| 2019-10-10 | $6.00 | $6.04 | $5.97 | $6.01 | $5.88 | 1,413,750 |
| 2019-10-09 | $5.81 | $6.11 | $5.76 | $6.03 | $5.90 | 2,595,960 |
| 2019-10-08 | $5.73 | $5.86 | $5.73 | $5.81 | $5.69 | 745,350 |
| 2019-10-07 | $5.76 | $5.76 | $5.76 | $5.76 | $5.64 | 0 |
| 2019-10-04 | $5.76 | $5.76 | $5.76 | $5.76 | $5.64 | 0 |
| 2019-10-03 | $5.76 | $5.76 | $5.76 | $5.76 | $5.64 | 0 |
| 2019-10-02 | $5.76 | $5.76 | $5.76 | $5.76 | $5.64 | 0 |
| 2019-10-01 | $5.76 | $5.76 | $5.76 | $5.76 | $5.64 | 0 |
| 2019-09-30 | $5.84 | $5.86 | $5.70 | $5.76 | $5.64 | 665,700 |
| 2019-09-27 | $5.74 | $5.85 | $5.70 | $5.84 | $5.72 | 807,290 |
| 2019-09-26 | $5.82 | $5.87 | $5.70 | $5.74 | $5.62 | 1,113,720 |
| 2019-09-25 | $5.88 | $5.92 | $5.81 | $5.81 | $5.69 | 925,000 |
| 2019-09-24 | $5.90 | $5.97 | $5.89 | $5.90 | $5.78 | 1,074,810 |
| 2019-09-23 | $5.97 | $5.98 | $5.87 | $5.93 | $5.81 | 1,305,650 |
| 2019-09-20 | $6.00 | $6.05 | $5.95 | $5.98 | $5.85 | 1,154,400 |
| 2019-09-19 | $6.01 | $6.01 | $5.94 | $5.99 | $5.86 | 999,860 |
| 2019-09-18 | $5.99 | $6.02 | $5.93 | $5.96 | $5.83 | 1,022,060 |
| 2019-09-17 | $6.09 | $6.09 | $5.93 | $5.98 | $5.85 | 1,929,730 |
| 2019-09-16 | $6.16 | $6.16 | $6.08 | $6.09 | $5.96 | 799,140 |
| 2019-09-13 | $6.10 | $6.10 | $6.10 | $6.10 | $5.97 | 0 |
| 2019-09-12 | $6.05 | $6.10 | $6.05 | $6.10 | $5.97 | 810,520 |
| 2019-09-11 | $6.17 | $6.17 | $6.06 | $6.07 | $5.94 | 1,476,420 |
| 2019-09-10 | $6.13 | $6.27 | $6.03 | $6.13 | $6.00 | 3,634,850 |
| 2019-09-09 | $5.83 | $6.39 | $5.82 | $6.14 | $6.01 | 6,811,800 |
| 2019-09-06 | $5.82 | $5.84 | $5.77 | $5.81 | $5.69 | 933,300 |
| 2019-09-05 | $5.80 | $5.87 | $5.77 | $5.82 | $5.70 | 1,952,960 |
| 2019-09-04 | $5.75 | $5.80 | $5.70 | $5.80 | $5.68 | 1,495,630 |
| 2019-09-03 | $5.76 | $5.77 | $5.69 | $5.70 | $5.58 | 1,172,540 |
| 2019-09-02 | $5.63 | $5.76 | $5.63 | $5.75 | $5.63 | 1,482,900 |
| 2019-08-30 | $5.69 | $5.71 | $5.60 | $5.62 | $5.50 | 1,141,640 |
| 2019-08-29 | $5.72 | $5.74 | $5.66 | $5.67 | $5.55 | 1,786,060 |
| 2019-08-28 | $5.70 | $5.77 | $5.66 | $5.75 | $5.63 | 2,010,440 |
| 2019-08-27 | $5.60 | $5.67 | $5.59 | $5.67 | $5.55 | 938,900 |
| 2019-08-26 | $5.55 | $5.60 | $5.51 | $5.59 | $5.47 | 598,100 |
| 2019-08-23 | $5.65 | $5.67 | $5.62 | $5.63 | $5.51 | 428,400 |
| 2019-08-22 | $5.64 | $5.68 | $5.61 | $5.67 | $5.55 | 1,263,500 |
| 2019-08-21 | $5.63 | $5.64 | $5.59 | $5.61 | $5.49 | 772,950 |
| 2019-08-20 | $5.58 | $5.63 | $5.57 | $5.62 | $5.50 | 1,039,100 |
| 2019-08-19 | $5.55 | $5.63 | $5.51 | $5.61 | $5.49 | 1,468,750 |
| 2019-08-16 | $5.45 | $5.53 | $5.45 | $5.53 | $5.41 | 838,200 |
| 2019-08-15 | $5.42 | $5.49 | $5.42 | $5.48 | $5.36 | 688,400 |
| 2019-08-14 | $5.50 | $5.53 | $5.49 | $5.51 | $5.39 | 493,850 |
| 2019-08-13 | $5.49 | $5.50 | $5.46 | $5.48 | $5.36 | 296,670 |
| 2019-08-12 | $5.46 | $5.52 | $5.43 | $5.52 | $5.40 | 837,820 |
| 2019-08-09 | $5.49 | $5.51 | $5.30 | $5.48 | $5.36 | 906,000 |
| 2019-08-08 | $5.47 | $5.53 | $5.45 | $5.47 | $5.36 | 1,110,100 |
| 2019-08-07 | $5.48 | $5.51 | $5.44 | $5.46 | $5.35 | 989,300 |
| 2019-08-06 | $5.52 | $5.56 | $5.43 | $5.48 | $5.36 | 2,455,300 |
| 2019-08-05 | $5.67 | $5.68 | $5.59 | $5.60 | $5.48 | 673,900 |
| 2019-08-02 | $5.68 | $5.70 | $5.64 | $5.67 | $5.55 | 1,032,170 |
| 2019-08-01 | $5.79 | $5.80 | $5.72 | $5.76 | $5.64 | 711,500 |
| 2019-07-31 | $5.81 | $5.81 | $5.75 | $5.79 | $5.67 | 618,600 |
| 2019-07-30 | $5.78 | $5.85 | $5.75 | $5.82 | $5.70 | 941,400 |
| 2019-07-29 | $5.81 | $5.81 | $5.77 | $5.78 | $5.66 | 520,880 |
| 2019-07-26 | $5.83 | $5.85 | $5.78 | $5.81 | $5.69 | 862,800 |
| 2019-07-25 | $5.83 | $5.87 | $5.81 | $5.85 | $5.73 | 1,028,100 |
| 2019-07-24 | $5.83 | $5.88 | $5.80 | $5.84 | $5.72 | 1,217,600 |
| 2019-07-23 | $5.78 | $5.83 | $5.73 | $5.82 | $5.70 | 735,700 |
| 2019-07-22 | $5.89 | $5.93 | $5.78 | $5.80 | $5.68 | 1,385,700 |
| 2019-07-19 | $5.86 | $5.92 | $5.84 | $5.88 | $5.76 | 1,647,960 |
| 2019-07-18 | $5.93 | $5.93 | $5.84 | $5.85 | $5.73 | 1,797,100 |
| 2019-07-17 | $5.97 | $6.01 | $5.92 | $5.94 | $5.82 | 2,249,400 |
| 2019-07-16 | $6.03 | $6.06 | $5.94 | $5.98 | $5.85 | 2,718,570 |
| 2019-07-15 | $6.03 | $6.05 | $5.97 | $6.05 | $5.92 | 1,356,700 |
| 2019-07-12 | $6.00 | $6.07 | $5.97 | $6.04 | $5.91 | 1,572,190 |
| 2019-07-11 | $5.95 | $6.03 | $5.95 | $6.00 | $5.87 | 911,290 |
| 2019-07-10 | $6.00 | $6.02 | $5.93 | $6.00 | $5.87 | 995,670 |
| 2019-07-09 | $5.98 | $6.02 | $5.93 | $6.00 | $5.87 | 1,595,090 |
| 2019-07-08 | $6.22 | $6.22 | $5.91 | $5.99 | $5.86 | 3,278,800 |
| 2019-07-05 | $6.12 | $6.20 | $6.10 | $6.18 | $6.05 | 2,226,720 |
| 2019-07-04 | $6.05 | $6.17 | $6.03 | $6.15 | $6.02 | 2,543,570 |
| 2019-07-03 | $6.05 | $6.15 | $6.02 | $6.05 | $5.92 | 991,700 |
| 2019-07-02 | $6.06 | $6.08 | $6.03 | $6.07 | $5.94 | 1,487,180 |
| 2019-07-01 | $6.05 | $6.11 | $5.99 | $6.08 | $5.95 | 2,515,900 |
| 2019-06-28 | $6.00 | $6.00 | $5.89 | $5.97 | $5.84 | 1,542,500 |
| 2019-06-27 | $5.98 | $6.03 | $5.95 | $5.97 | $5.84 | 1,371,100 |
| 2019-06-26 | $5.93 | $5.99 | $5.91 | $5.98 | $5.85 | 1,195,400 |
| 2019-06-25 | $6.00 | $6.00 | $5.88 | $5.95 | $5.83 | 1,563,590 |
| 2019-06-24 | $5.97 | $6.03 | $5.96 | $5.99 | $5.86 | 1,228,700 |
| 2019-06-21 | $5.96 | $6.04 | $5.95 | $6.00 | $5.87 | 1,906,390 |
| 2019-06-20 | $5.89 | $5.97 | $5.86 | $5.97 | $5.84 | 1,747,710 |
| 2019-06-19 | $5.94 | $5.96 | $5.89 | $5.89 | $5.77 | 1,911,200 |
| 2019-06-18 | $5.83 | $5.89 | $5.81 | $5.88 | $5.76 | 951,900 |
| 2019-06-17 | $5.86 | $5.86 | $5.80 | $5.83 | $5.71 | 829,890 |
| 2019-06-14 | $5.92 | $5.92 | $5.83 | $5.87 | $5.75 | 1,386,000 |
| 2019-06-13 | $5.87 | $5.94 | $5.76 | $5.92 | $5.80 | 1,598,630 |
| 2019-06-12 | $5.92 | $5.92 | $5.86 | $5.88 | $5.76 | 1,136,970 |
| 2019-06-11 | $5.78 | $5.93 | $5.75 | $5.91 | $5.79 | 1,866,190 |
| 2019-06-10 | $5.72 | $5.79 | $5.72 | $5.78 | $5.66 | 1,064,150 |
| 2019-06-07 | $5.77 | $5.77 | $5.77 | $5.77 | $5.65 | 0 |
| 2019-06-06 | $5.80 | $5.81 | $5.71 | $5.77 | $5.65 | 957,400 |
| 2019-06-05 | $5.81 | $5.82 | $5.75 | $5.82 | $5.70 | 1,256,400 |
| 2019-06-04 | $5.96 | $5.96 | $5.84 | $5.85 | $5.61 | 1,221,300 |
| 2019-06-03 | $5.95 | $6.03 | $5.92 | $5.96 | $5.72 | 914,100 |
| 2019-05-31 | $5.93 | $6.00 | $5.93 | $6.00 | $5.76 | 1,313,170 |
| 2019-05-30 | $5.96 | $5.96 | $5.89 | $5.95 | $5.71 | 1,583,800 |
| 2019-05-29 | $5.94 | $6.01 | $5.91 | $5.96 | $5.72 | 1,205,600 |
| 2019-05-28 | $5.97 | $6.00 | $5.92 | $5.94 | $5.70 | 1,614,900 |
| 2019-05-27 | $5.82 | $5.99 | $5.81 | $5.98 | $5.74 | 2,627,300 |
| 2019-05-24 | $5.79 | $5.87 | $5.78 | $5.82 | $5.58 | 1,046,000 |
| 2019-05-23 | $5.89 | $5.89 | $5.80 | $5.81 | $5.57 | 1,309,100 |
| 2019-05-22 | $5.87 | $5.92 | $5.85 | $5.89 | $5.65 | 1,346,870 |
| 2019-05-21 | $5.83 | $5.93 | $5.81 | $5.90 | $5.66 | 1,792,670 |
| 2019-05-20 | $5.86 | $5.89 | $5.77 | $5.83 | $5.59 | 1,984,100 |
| 2019-05-17 | $6.03 | $6.08 | $5.87 | $5.89 | $5.65 | 2,086,500 |
| 2019-05-16 | $5.98 | $6.05 | $5.97 | $6.05 | $5.80 | 1,958,540 |
| 2019-05-15 | $5.91 | $6.01 | $5.91 | $6.00 | $5.76 | 2,027,900 |
| 2019-05-14 | $5.88 | $5.96 | $5.86 | $5.91 | $5.67 | 1,262,800 |
| 2019-05-13 | $5.95 | $5.97 | $5.88 | $5.96 | $5.72 | 2,443,880 |
| 2019-05-10 | $5.87 | $5.98 | $5.84 | $5.97 | $5.73 | 2,592,400 |
| 2019-05-09 | $5.87 | $5.92 | $5.82 | $5.84 | $5.60 | 1,443,510 |
| 2019-05-08 | $5.84 | $5.94 | $5.80 | $5.87 | $5.63 | 2,482,900 |
| 2019-05-07 | $5.83 | $5.97 | $5.83 | $5.93 | $5.69 | 2,616,020 |
| 2019-05-06 | $6.12 | $6.24 | $5.79 | $5.81 | $5.57 | 4,664,470 |
| 2019-05-03 | $6.32 | $6.32 | $6.32 | $6.32 | $6.06 | 0 |
| 2019-05-02 | $6.32 | $6.32 | $6.32 | $6.32 | $6.06 | 0 |
| 2019-05-01 | $6.32 | $6.32 | $6.32 | $6.32 | $6.06 | 0 |
| 2019-04-30 | $6.31 | $6.36 | $6.26 | $6.32 | $6.06 | 1,954,500 |
| 2019-04-29 | $6.50 | $6.54 | $6.25 | $6.29 | $6.03 | 3,184,300 |
| 2019-04-26 | $6.60 | $6.61 | $6.48 | $6.51 | $6.24 | 2,831,350 |
| 2019-04-25 | $6.86 | $6.91 | $6.56 | $6.59 | $6.32 | 2,569,470 |
| 2019-04-24 | $6.83 | $6.91 | $6.73 | $6.87 | $6.59 | 1,895,010 |
| 2019-04-23 | $6.90 | $6.97 | $6.85 | $6.87 | $6.59 | 1,845,570 |
| 2019-04-22 | $7.01 | $7.04 | $6.87 | $6.91 | $6.63 | 3,396,600 |
| 2019-04-19 | $6.96 | $7.02 | $6.86 | $7.00 | $6.71 | 2,442,040 |
| 2019-04-18 | $6.90 | $7.01 | $6.88 | $6.96 | $6.68 | 2,937,000 |
| 2019-04-17 | $6.84 | $6.93 | $6.83 | $6.93 | $6.65 | 2,787,700 |
| 2019-04-16 | $6.87 | $6.89 | $6.68 | $6.87 | $6.59 | 4,180,450 |
| 2019-04-15 | $6.95 | $7.02 | $6.85 | $6.85 | $6.57 | 2,438,900 |
| 2019-04-12 | $6.91 | $6.93 | $6.82 | $6.90 | $6.62 | 1,926,100 |
| 2019-04-11 | $6.95 | $7.12 | $6.88 | $6.88 | $6.60 | 5,112,540 |
| 2019-04-10 | $6.88 | $6.97 | $6.83 | $6.95 | $6.67 | 2,649,700 |
| 2019-04-09 | $6.91 | $6.93 | $6.86 | $6.92 | $6.64 | 2,095,940 |
| 2019-04-08 | $6.92 | $7.03 | $6.80 | $6.93 | $6.65 | 3,564,640 |
| 2019-04-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.63 | 0 |
| 2019-04-04 | $6.97 | $6.97 | $6.84 | $6.91 | $6.63 | 2,845,930 |
| 2019-04-03 | $6.74 | $7.02 | $6.72 | $6.95 | $6.67 | 4,946,160 |
| 2019-04-02 | $6.76 | $6.82 | $6.73 | $6.76 | $6.48 | 2,997,080 |
| 2019-04-01 | $6.59 | $6.79 | $6.58 | $6.75 | $6.47 | 4,861,470 |
| 2019-03-29 | $6.46 | $6.61 | $6.45 | $6.60 | $6.33 | 3,846,930 |
| 2019-03-28 | $6.55 | $6.56 | $6.44 | $6.46 | $6.20 | 2,505,300 |
| 2019-03-27 | $6.59 | $6.64 | $6.48 | $6.55 | $6.28 | 2,521,700 |
| 2019-03-26 | $6.78 | $6.83 | $6.53 | $6.57 | $6.30 | 2,704,400 |
| 2019-03-25 | $6.68 | $6.89 | $6.68 | $6.78 | $6.50 | 3,317,360 |
| 2019-03-22 | $6.76 | $6.80 | $6.67 | $6.80 | $6.52 | 2,943,700 |
| 2019-03-21 | $6.69 | $6.83 | $6.65 | $6.75 | $6.47 | 3,593,520 |
| 2019-03-20 | $6.73 | $6.76 | $6.58 | $6.68 | $6.41 | 2,879,600 |
| 2019-03-19 | $6.69 | $6.75 | $6.62 | $6.75 | $6.47 | 2,936,100 |
| 2019-03-18 | $6.64 | $6.69 | $6.58 | $6.69 | $6.42 | 3,314,490 |
| 2019-03-15 | $6.46 | $6.64 | $6.45 | $6.62 | $6.35 | 3,866,040 |
| 2019-03-14 | $6.77 | $6.77 | $6.36 | $6.43 | $6.17 | 3,810,100 |
| 2019-03-13 | $6.60 | $6.88 | $6.48 | $6.67 | $6.40 | 8,871,910 |
| 2019-03-12 | $6.54 | $6.64 | $6.50 | $6.59 | $6.32 | 5,077,150 |
| 2019-03-11 | $6.35 | $6.54 | $6.32 | $6.54 | $6.27 | 3,264,110 |
| 2019-03-08 | $6.52 | $6.61 | $6.22 | $6.35 | $6.09 | 5,330,340 |
| 2019-03-07 | $6.56 | $6.67 | $6.50 | $6.66 | $6.39 | 4,424,650 |
| 2019-03-06 | $6.49 | $6.58 | $6.44 | $6.56 | $6.29 | 4,072,080 |
| 2019-03-05 | $6.35 | $6.47 | $6.33 | $6.47 | $6.21 | 2,671,690 |
| 2019-03-04 | $6.34 | $6.47 | $6.32 | $6.37 | $6.11 | 3,247,290 |
| 2019-03-01 | $6.31 | $6.36 | $6.24 | $6.33 | $6.07 | 1,878,700 |
| 2019-02-28 | $6.31 | $6.39 | $6.28 | $6.31 | $6.05 | 2,473,490 |
| 2019-02-27 | $6.31 | $6.42 | $6.27 | $6.29 | $6.03 | 2,951,030 |
| 2019-02-26 | $6.31 | $6.48 | $6.26 | $6.36 | $6.10 | 5,298,330 |
| 2019-02-25 | $6.12 | $6.34 | $6.11 | $6.30 | $6.04 | 5,142,350 |
| 2019-02-22 | $6.02 | $6.11 | $5.98 | $6.11 | $5.86 | 2,500,260 |
| 2019-02-21 | $6.06 | $6.14 | $6.01 | $6.01 | $5.76 | 1,812,500 |
| 2019-02-20 | $6.02 | $6.20 | $5.99 | $6.10 | $5.85 | 2,695,690 |
| 2019-02-19 | $6.07 | $6.10 | $5.96 | $6.02 | $5.77 | 2,218,340 |
| 2019-02-18 | $5.97 | $6.09 | $5.95 | $6.07 | $5.82 | 2,948,990 |
| 2019-02-15 | $5.93 | $5.97 | $5.90 | $5.97 | $5.73 | 1,879,950 |
| 2019-02-14 | $5.91 | $5.96 | $5.89 | $5.94 | $5.70 | 1,636,700 |
| 2019-02-13 | $5.83 | $5.97 | $5.82 | $5.92 | $5.68 | 2,627,590 |
| 2019-02-12 | $5.81 | $5.85 | $5.78 | $5.85 | $5.61 | 2,509,800 |
| 2019-02-11 | $5.75 | $5.87 | $5.72 | $5.81 | $5.57 | 2,823,860 |
| 2019-02-08 | $5.75 | $5.75 | $5.75 | $5.75 | $5.52 | 0 |
| 2019-02-07 | $5.75 | $5.75 | $5.75 | $5.75 | $5.52 | 0 |
| 2019-02-06 | $5.75 | $5.75 | $5.75 | $5.75 | $5.52 | 0 |
| 2019-02-05 | $5.75 | $5.75 | $5.75 | $5.75 | $5.52 | 0 |
| 2019-02-04 | $5.75 | $5.75 | $5.75 | $5.75 | $5.52 | 0 |
| 2019-02-01 | $5.72 | $5.75 | $5.64 | $5.75 | $5.52 | 689,990 |
| 2019-01-31 | $5.76 | $5.80 | $5.61 | $5.67 | $5.44 | 1,586,690 |
| 2019-01-30 | $5.89 | $5.90 | $5.72 | $5.72 | $5.49 | 1,235,390 |
| 2019-01-29 | $5.81 | $5.97 | $5.71 | $5.94 | $5.70 | 2,233,880 |
| 2019-01-28 | $5.91 | $5.92 | $5.81 | $5.83 | $5.59 | 1,179,200 |
| 2019-01-25 | $5.91 | $5.97 | $5.86 | $5.90 | $5.66 | 1,671,790 |
| 2019-01-24 | $5.87 | $5.90 | $5.84 | $5.89 | $5.65 | 573,100 |
| 2019-01-23 | $5.87 | $5.94 | $5.84 | $5.86 | $5.62 | 845,800 |
| 2019-01-22 | $5.88 | $5.90 | $5.83 | $5.88 | $5.64 | 537,200 |
| 2019-01-21 | $5.89 | $5.91 | $5.85 | $5.90 | $5.66 | 776,810 |
| 2019-01-18 | $5.80 | $5.89 | $5.80 | $5.88 | $5.64 | 805,750 |
| 2019-01-17 | $5.91 | $5.92 | $5.66 | $5.79 | $5.55 | 1,135,660 |
| 2019-01-16 | $5.90 | $5.93 | $5.85 | $5.91 | $5.67 | 796,300 |
| 2019-01-15 | $5.83 | $5.90 | $5.81 | $5.88 | $5.64 | 724,130 |
| 2019-01-14 | $5.84 | $5.85 | $5.80 | $5.84 | $5.60 | 595,430 |
| 2019-01-11 | $5.84 | $5.86 | $5.79 | $5.84 | $5.60 | 812,450 |
| 2019-01-10 | $5.82 | $5.87 | $5.77 | $5.81 | $5.57 | 740,100 |
| 2019-01-09 | $5.82 | $5.88 | $5.80 | $5.82 | $5.58 | 1,063,300 |
| 2019-01-08 | $5.79 | $5.83 | $5.79 | $5.81 | $5.57 | 609,600 |
| 2019-01-07 | $5.84 | $5.86 | $5.78 | $5.82 | $5.58 | 1,310,350 |
| 2019-01-04 | $5.67 | $5.82 | $5.63 | $5.81 | $5.57 | 1,401,090 |
| 2019-01-03 | $5.71 | $5.76 | $5.66 | $5.72 | $5.49 | 985,500 |
| 2019-01-02 | $5.87 | $5.89 | $5.69 | $5.71 | $5.48 | 1,109,200 |
| 2019-01-01 | $5.90 | $5.90 | $5.90 | $5.90 | $5.66 | 0 |
| 2018-12-31 | $5.90 | $5.90 | $5.90 | $5.90 | $5.66 | 0 |
| 2018-12-28 | $5.63 | $5.95 | $5.63 | $5.90 | $5.66 | 2,125,820 |
| 2018-12-27 | $5.64 | $5.80 | $5.64 | $5.74 | $5.51 | 2,353,540 |
| 2018-12-26 | $5.53 | $5.66 | $5.52 | $5.59 | $5.36 | 1,277,700 |
| 2018-12-25 | $5.55 | $5.59 | $5.43 | $5.57 | $5.34 | 1,385,510 |
| 2018-12-24 | $5.54 | $5.63 | $5.54 | $5.59 | $5.36 | 1,014,100 |
| 2018-12-21 | $5.60 | $5.64 | $5.54 | $5.59 | $5.36 | 988,880 |
| 2018-12-20 | $5.51 | $5.63 | $5.51 | $5.61 | $5.38 | 1,046,300 |
| 2018-12-19 | $5.66 | $5.66 | $5.53 | $5.55 | $5.32 | 859,850 |
| 2018-12-18 | $5.61 | $5.69 | $5.58 | $5.62 | $5.39 | 1,210,600 |
| 2018-12-17 | $5.70 | $5.72 | $5.63 | $5.67 | $5.44 | 1,180,200 |
| 2018-12-14 | $5.86 | $5.88 | $5.65 | $5.70 | $5.47 | 1,757,800 |
| 2018-12-13 | $5.85 | $5.94 | $5.80 | $5.90 | $5.66 | 1,354,400 |
| 2018-12-12 | $5.86 | $5.88 | $5.82 | $5.84 | $5.60 | 1,067,890 |
| 2018-12-11 | $5.93 | $5.98 | $5.71 | $5.84 | $5.60 | 2,392,670 |
| 2018-12-10 | $6.10 | $6.13 | $5.86 | $5.89 | $5.65 | 3,141,200 |
| 2018-12-07 | $6.09 | $6.19 | $6.08 | $6.16 | $5.91 | 1,804,030 |
| 2018-12-06 | $6.25 | $6.26 | $6.07 | $6.07 | $5.82 | 1,529,530 |
| 2018-12-05 | $6.14 | $6.29 | $6.13 | $6.26 | $6.00 | 3,068,700 |
| 2018-12-04 | $6.11 | $6.27 | $6.06 | $6.21 | $5.96 | 2,933,550 |
| 2018-12-03 | $6.05 | $6.14 | $6.05 | $6.10 | $5.85 | 1,640,800 |
| 2018-11-30 | $5.96 | $6.03 | $5.90 | $6.01 | $5.76 | 1,424,550 |
| 2018-11-29 | $6.13 | $6.15 | $5.99 | $6.00 | $5.76 | 2,050,130 |
| 2018-11-28 | $6.17 | $6.17 | $5.98 | $6.09 | $5.84 | 1,986,280 |
| 2018-11-27 | $5.97 | $6.05 | $5.92 | $5.98 | $5.74 | 930,800 |
| 2018-11-26 | $5.88 | $6.04 | $5.87 | $5.96 | $5.72 | 1,501,250 |
| 2018-11-23 | $6.20 | $6.20 | $5.87 | $5.90 | $5.66 | 2,018,500 |
| 2018-11-22 | $6.17 | $6.23 | $6.13 | $6.15 | $5.90 | 1,083,170 |
| 2018-11-21 | $6.04 | $6.15 | $6.00 | $6.11 | $5.86 | 1,119,840 |
| 2018-11-20 | $6.14 | $6.26 | $6.03 | $6.07 | $5.82 | 1,583,410 |
| 2018-11-19 | $6.19 | $6.24 | $6.14 | $6.20 | $5.95 | 1,493,630 |
| 2018-11-16 | $6.14 | $6.21 | $6.14 | $6.17 | $5.92 | 1,480,340 |
| 2018-11-15 | $6.10 | $6.20 | $6.10 | $6.15 | $5.90 | 1,174,300 |
| 2018-11-14 | $6.10 | $6.16 | $6.05 | $6.13 | $5.88 | 1,896,590 |
| 2018-11-13 | $5.96 | $6.13 | $5.96 | $6.13 | $5.88 | 1,827,730 |
| 2018-11-12 | $5.92 | $6.05 | $5.86 | $6.03 | $5.78 | 1,462,750 |
| 2018-11-09 | $5.83 | $5.96 | $5.82 | $5.93 | $5.69 | 1,633,110 |
| 2018-11-08 | $5.86 | $5.91 | $5.82 | $5.85 | $5.61 | 778,490 |
| 2018-11-07 | $5.93 | $5.95 | $5.82 | $5.87 | $5.63 | 1,064,410 |
| 2018-11-06 | $5.84 | $5.91 | $5.82 | $5.89 | $5.65 | 1,055,930 |
| 2018-11-05 | $5.89 | $5.89 | $5.82 | $5.83 | $5.59 | 1,234,280 |
| 2018-11-02 | $5.81 | $5.87 | $5.79 | $5.85 | $5.61 | 962,200 |
| 2018-11-01 | $5.80 | $5.88 | $5.75 | $5.76 | $5.53 | 1,006,460 |
| 2018-10-31 | $5.74 | $5.81 | $5.69 | $5.78 | $5.54 | 690,840 |
| 2018-10-30 | $5.69 | $5.78 | $5.65 | $5.72 | $5.49 | 679,600 |
| 2018-10-29 | $5.71 | $5.73 | $5.63 | $5.69 | $5.46 | 656,200 |
| 2018-10-26 | $5.66 | $5.74 | $5.65 | $5.71 | $5.48 | 836,030 |
| 2018-10-25 | $5.53 | $5.65 | $5.51 | $5.65 | $5.42 | 577,390 |
| 2018-10-24 | $5.61 | $5.72 | $5.60 | $5.65 | $5.42 | 835,810 |
| 2018-10-23 | $5.68 | $5.75 | $5.59 | $5.62 | $5.39 | 800,100 |
| 2018-10-22 | $5.60 | $5.78 | $5.60 | $5.70 | $5.47 | 2,030,880 |
| 2018-10-19 | $5.47 | $5.56 | $5.30 | $5.55 | $5.32 | 670,500 |
| 2018-10-18 | $5.58 | $5.70 | $5.38 | $5.47 | $5.25 | 898,360 |
| 2018-10-17 | $5.63 | $5.63 | $5.52 | $5.62 | $5.39 | 650,930 |
| 2018-10-16 | $5.51 | $5.58 | $5.50 | $5.57 | $5.34 | 1,173,770 |
| 2018-10-15 | $5.62 | $5.65 | $5.53 | $5.58 | $5.35 | 1,127,800 |
| 2018-10-12 | $5.59 | $5.65 | $5.43 | $5.62 | $5.39 | 2,096,010 |
| 2018-10-11 | $5.82 | $5.92 | $5.56 | $5.58 | $5.35 | 2,829,970 |
| 2018-10-10 | $5.97 | $5.99 | $5.95 | $5.98 | $5.74 | 453,420 |
| 2018-10-09 | $6.00 | $6.04 | $5.93 | $5.96 | $5.72 | 992,600 |
| 2018-10-08 | $6.07 | $6.07 | $5.92 | $5.98 | $5.74 | 1,506,720 |
| 2018-10-05 | $6.08 | $6.08 | $6.08 | $6.08 | $5.83 | 0 |
| 2018-10-04 | $6.08 | $6.08 | $6.08 | $6.08 | $5.83 | 0 |
| 2018-10-03 | $6.08 | $6.08 | $6.08 | $6.08 | $5.83 | 0 |
| 2018-10-02 | $6.08 | $6.08 | $6.08 | $6.08 | $5.83 | 0 |
| 2018-10-01 | $6.08 | $6.08 | $6.08 | $6.08 | $5.83 | 0 |
| 2018-09-28 | $6.09 | $6.09 | $6.04 | $6.08 | $5.83 | 783,010 |
| 2018-09-27 | $6.10 | $6.11 | $6.02 | $6.03 | $5.78 | 638,600 |
| 2018-09-26 | $6.08 | $6.12 | $6.07 | $6.09 | $5.84 | 760,010 |
| 2018-09-25 | $6.08 | $6.13 | $6.02 | $6.12 | $5.87 | 1,290,910 |
| 2018-09-24 | $6.09 | $6.09 | $6.09 | $6.09 | $5.84 | 0 |
| 2018-09-21 | $6.06 | $6.10 | $6.04 | $6.09 | $5.84 | 1,291,800 |
| 2018-09-20 | $6.05 | $6.08 | $6.00 | $6.02 | $5.77 | 560,920 |
| 2018-09-19 | $5.96 | $6.07 | $5.95 | $6.05 | $5.80 | 679,110 |
| 2018-09-18 | $5.86 | $6.00 | $5.86 | $5.96 | $5.72 | 527,180 |
| 2018-09-17 | $5.98 | $5.98 | $5.87 | $5.89 | $5.65 | 588,020 |
| 2018-09-14 | $6.09 | $6.09 | $5.97 | $5.99 | $5.75 | 417,100 |
| 2018-09-13 | $5.98 | $6.06 | $5.95 | $6.06 | $5.81 | 656,400 |
| 2018-09-12 | $5.99 | $6.00 | $5.90 | $5.95 | $5.71 | 285,000 |
| 2018-09-11 | $5.88 | $5.97 | $5.85 | $5.95 | $5.71 | 594,600 |
| 2018-09-10 | $6.00 | $6.00 | $5.85 | $5.85 | $5.61 | 942,700 |
| 2018-09-07 | $5.99 | $6.05 | $5.95 | $6.00 | $5.76 | 550,820 |
| 2018-09-06 | $6.03 | $6.07 | $5.97 | $5.99 | $5.75 | 717,100 |
| 2018-09-05 | $6.11 | $6.11 | $6.02 | $6.03 | $5.78 | 471,700 |
| 2018-09-04 | $6.05 | $6.14 | $6.05 | $6.11 | $5.86 | 1,113,250 |
| 2018-09-03 | $5.96 | $6.07 | $5.92 | $6.05 | $5.80 | 1,286,800 |
| 2018-08-31 | $6.02 | $6.07 | $5.96 | $5.96 | $5.72 | 780,100 |
| 2018-08-30 | $6.10 | $6.11 | $6.01 | $6.03 | $5.78 | 867,030 |
| 2018-08-29 | $6.04 | $6.15 | $6.03 | $6.10 | $5.85 | 762,110 |
| 2018-08-28 | $6.08 | $6.13 | $6.05 | $6.07 | $5.82 | 807,400 |
| 2018-08-27 | $6.01 | $6.09 | $6.01 | $6.08 | $5.83 | 1,026,600 |
| 2018-08-24 | $6.02 | $6.07 | $5.99 | $6.02 | $5.77 | 647,100 |
| 2018-08-23 | $6.03 | $6.09 | $5.98 | $6.04 | $5.79 | 1,569,710 |
| 2018-08-22 | $5.96 | $6.38 | $5.90 | $6.07 | $5.82 | 1,946,510 |
| 2018-08-21 | $5.92 | $6.00 | $5.89 | $5.95 | $5.71 | 504,700 |
| 2018-08-20 | $5.88 | $5.93 | $5.81 | $5.93 | $5.69 | 714,200 |
| 2018-08-17 | $5.94 | $5.96 | $5.81 | $5.87 | $5.63 | 983,600 |
| 2018-08-16 | $5.87 | $5.96 | $5.82 | $5.89 | $5.65 | 878,010 |
| 2018-08-15 | $6.09 | $6.09 | $5.89 | $5.90 | $5.66 | 1,148,540 |
| 2018-08-14 | $6.08 | $6.10 | $6.03 | $6.09 | $5.84 | 648,340 |
| 2018-08-13 | $6.02 | $6.09 | $5.98 | $6.08 | $5.83 | 685,730 |
| 2018-08-10 | $6.10 | $6.13 | $6.04 | $6.08 | $5.83 | 686,530 |
| 2018-08-09 | $6.08 | $6.16 | $5.98 | $6.13 | $5.88 | 1,102,100 |
| 2018-08-08 | $6.10 | $6.13 | $5.98 | $6.07 | $5.82 | 809,700 |
| 2018-08-07 | $5.94 | $6.11 | $5.89 | $6.10 | $5.85 | 969,110 |
| 2018-08-06 | $5.87 | $5.95 | $5.86 | $5.93 | $5.69 | 1,426,330 |
| 2018-08-03 | $5.87 | $5.93 | $5.81 | $5.88 | $5.64 | 1,316,300 |
| 2018-08-02 | $6.00 | $6.02 | $5.72 | $5.91 | $5.67 | 2,115,710 |
| 2018-08-01 | $6.13 | $6.18 | $6.00 | $6.02 | $5.77 | 956,300 |
| 2018-07-31 | $6.10 | $6.21 | $6.08 | $6.15 | $5.90 | 893,980 |
| 2018-07-30 | $6.24 | $6.24 | $6.07 | $6.09 | $5.84 | 1,264,400 |
| 2018-07-27 | $6.13 | $6.24 | $6.11 | $6.21 | $5.96 | 2,358,230 |
| 2018-07-26 | $6.16 | $6.20 | $6.10 | $6.13 | $5.88 | 1,282,600 |
| 2018-07-25 | $6.16 | $6.16 | $6.09 | $6.13 | $5.88 | 1,085,480 |
| 2018-07-24 | $6.04 | $6.17 | $6.03 | $6.16 | $5.91 | 1,694,270 |
| 2018-07-23 | $5.97 | $6.09 | $5.94 | $6.06 | $5.81 | 1,382,200 |
| 2018-07-20 | $5.89 | $6.01 | $5.85 | $5.97 | $5.73 | 891,040 |
| 2018-07-19 | $5.96 | $5.97 | $5.85 | $5.92 | $5.68 | 638,400 |
| 2018-07-18 | $5.93 | $6.03 | $5.91 | $5.96 | $5.72 | 1,141,200 |
| 2018-07-17 | $5.96 | $5.96 | $5.81 | $5.94 | $5.70 | 845,960 |
| 2018-07-16 | $5.92 | $5.98 | $5.90 | $5.94 | $5.70 | 989,330 |
| 2018-07-13 | $5.93 | $5.94 | $5.88 | $5.93 | $5.69 | 710,080 |
| 2018-07-12 | $5.76 | $5.94 | $5.73 | $5.93 | $5.69 | 1,768,320 |
| 2018-07-11 | $5.95 | $5.95 | $5.68 | $5.76 | $5.53 | 1,407,300 |
| 2018-07-10 | $5.92 | $6.00 | $5.91 | $5.96 | $5.72 | 613,400 |
| 2018-07-09 | $5.82 | $5.97 | $5.81 | $5.95 | $5.71 | 945,820 |
| 2018-07-06 | $5.76 | $5.87 | $5.67 | $5.80 | $5.56 | 883,720 |
| 2018-07-05 | $5.85 | $5.90 | $5.72 | $5.74 | $5.51 | 1,268,960 |
| 2018-07-04 | $5.96 | $6.00 | $5.81 | $5.82 | $5.58 | 1,048,430 |
| 2018-07-03 | $5.88 | $5.99 | $5.84 | $5.98 | $5.74 | 905,800 |
| 2018-07-02 | $6.05 | $6.10 | $5.86 | $5.88 | $5.64 | 1,447,640 |
| 2018-06-29 | $6.10 | $6.13 | $6.01 | $6.10 | $5.85 | 1,742,600 |
| 2018-06-28 | $5.90 | $6.11 | $5.89 | $6.08 | $5.83 | 1,920,420 |
| 2018-06-27 | $5.92 | $5.98 | $5.86 | $5.93 | $5.69 | 657,400 |
| 2018-06-26 | $5.83 | $5.95 | $5.73 | $5.93 | $5.69 | 651,900 |
| 2018-06-25 | $5.90 | $5.97 | $5.83 | $5.84 | $5.60 | 976,110 |
| 2018-06-22 | $5.70 | $5.89 | $5.70 | $5.85 | $5.61 | 691,970 |
| 2018-06-21 | $5.92 | $6.00 | $5.72 | $5.75 | $5.52 | 1,326,710 |
| 2018-06-20 | $5.86 | $5.98 | $5.81 | $5.93 | $5.69 | 969,320 |
| 2018-06-19 | $6.30 | $6.34 | $5.75 | $5.86 | $5.62 | 2,982,970 |
| 2018-06-18 | $6.39 | $6.39 | $6.39 | $6.39 | $6.13 | 0 |
| 2018-06-15 | $6.58 | $6.59 | $6.38 | $6.39 | $6.13 | 1,230,100 |
| 2018-06-14 | $6.59 | $6.67 | $6.56 | $6.58 | $6.31 | 578,300 |
| 2018-06-13 | $6.65 | $6.67 | $6.58 | $6.59 | $6.32 | 761,800 |
| 2018-06-12 | $6.71 | $6.71 | $6.57 | $6.68 | $6.41 | 843,610 |
| 2018-06-11 | $6.68 | $6.75 | $6.63 | $6.66 | $6.39 | 1,044,700 |
| 2018-06-08 | $6.77 | $6.80 | $6.63 | $6.68 | $6.41 | 1,164,620 |
| 2018-06-07 | $6.88 | $6.93 | $6.73 | $6.79 | $6.51 | 889,600 |
| 2018-06-06 | $6.83 | $6.89 | $6.83 | $6.89 | $6.61 | 1,091,300 |
| 2018-06-05 | $6.77 | $6.86 | $6.77 | $6.83 | $6.55 | 868,000 |
| 2018-06-04 | $6.87 | $6.93 | $6.86 | $6.87 | $6.48 | 519,040 |
| 2018-06-01 | $6.88 | $6.94 | $6.84 | $6.87 | $6.48 | 895,710 |
| 2018-05-31 | $6.85 | $6.93 | $6.79 | $6.92 | $6.52 | 1,147,210 |
| 2018-05-30 | $7.06 | $7.06 | $6.73 | $6.76 | $6.37 | 1,698,310 |
| 2018-05-29 | $7.07 | $7.15 | $7.01 | $7.12 | $6.71 | 1,277,140 |
| 2018-05-28 | $7.01 | $7.11 | $6.99 | $7.03 | $6.63 | 897,860 |
| 2018-05-25 | $7.14 | $7.18 | $7.03 | $7.06 | $6.66 | 806,740 |
| 2018-05-24 | $7.16 | $7.20 | $7.10 | $7.12 | $6.71 | 875,410 |
| 2018-05-23 | $7.17 | $7.25 | $7.12 | $7.16 | $6.75 | 1,603,900 |
| 2018-05-22 | $7.11 | $7.22 | $7.11 | $7.17 | $6.76 | 1,409,640 |
| 2018-05-21 | $7.10 | $7.19 | $7.06 | $7.14 | $6.73 | 1,895,300 |
| 2018-05-18 | $6.98 | $7.06 | $6.98 | $7.06 | $6.66 | 1,045,200 |
| 2018-05-17 | $6.99 | $7.04 | $6.98 | $6.99 | $6.59 | 1,096,900 |
| 2018-05-16 | $7.04 | $7.04 | $6.98 | $6.99 | $6.59 | 1,029,700 |
| 2018-05-15 | $6.96 | $7.06 | $6.93 | $7.05 | $6.65 | 810,800 |
| 2018-05-14 | $7.05 | $7.05 | $6.95 | $7.00 | $6.60 | 655,870 |
| 2018-05-11 | $7.05 | $7.07 | $6.97 | $7.02 | $6.62 | 869,490 |
| 2018-05-10 | $7.09 | $7.09 | $7.01 | $7.03 | $6.63 | 968,400 |
| 2018-05-09 | $7.00 | $7.04 | $6.97 | $7.02 | $6.62 | 1,124,270 |
| 2018-05-08 | $6.98 | $7.04 | $6.90 | $7.00 | $6.60 | 1,501,410 |
| 2018-05-07 | $6.87 | $7.00 | $6.87 | $6.95 | $6.55 | 886,200 |
| 2018-05-04 | $6.85 | $6.90 | $6.81 | $6.87 | $6.48 | 934,950 |
| 2018-05-03 | $6.84 | $6.86 | $6.75 | $6.84 | $6.45 | 825,810 |
| 2018-05-02 | $6.74 | $6.87 | $6.74 | $6.84 | $6.45 | 1,463,260 |
| 2018-05-01 | $6.74 | $6.74 | $6.74 | $6.74 | $6.35 | 0 |
| 2018-04-30 | $6.74 | $6.74 | $6.74 | $6.74 | $6.35 | 0 |
| 2018-04-27 | $6.67 | $6.78 | $6.67 | $6.74 | $6.35 | 778,500 |
| 2018-04-26 | $6.80 | $6.85 | $6.65 | $6.66 | $6.28 | 1,144,300 |
| 2018-04-25 | $6.76 | $6.85 | $6.75 | $6.78 | $6.39 | 866,100 |
| 2018-04-24 | $6.69 | $6.81 | $6.69 | $6.79 | $6.40 | 756,310 |
| 2018-04-23 | $6.61 | $6.80 | $6.61 | $6.70 | $6.32 | 1,374,560 |
| 2018-04-20 | $6.80 | $6.80 | $6.63 | $6.64 | $6.26 | 884,800 |
| 2018-04-19 | $6.81 | $6.84 | $6.75 | $6.80 | $6.41 | 858,600 |
| 2018-04-18 | $6.79 | $6.83 | $6.69 | $6.81 | $6.42 | 1,334,080 |
| 2018-04-17 | $6.78 | $6.84 | $6.69 | $6.76 | $6.37 | 1,332,460 |
| 2018-04-16 | $6.93 | $6.94 | $6.78 | $6.78 | $6.39 | 2,028,850 |
| 2018-04-13 | $6.99 | $7.00 | $6.93 | $6.94 | $6.54 | 1,517,200 |
| 2018-04-12 | $7.03 | $7.04 | $6.96 | $6.97 | $6.57 | 758,900 |
| 2018-04-11 | $7.02 | $7.07 | $7.00 | $7.04 | $6.64 | 1,095,950 |
| 2018-04-10 | $6.98 | $7.02 | $6.96 | $7.01 | $6.61 | 833,000 |
| 2018-04-09 | $7.01 | $7.04 | $6.93 | $6.99 | $6.59 | 1,211,550 |
| 2018-04-06 | $7.04 | $7.04 | $7.04 | $7.04 | $6.64 | 0 |
| 2018-04-05 | $7.04 | $7.04 | $7.04 | $7.04 | $6.64 | 0 |
| 2018-04-04 | $7.08 | $7.12 | $7.01 | $7.04 | $6.64 | 1,304,200 |
| 2018-04-03 | $7.15 | $7.16 | $7.01 | $7.06 | $6.66 | 1,674,120 |
| 2018-04-02 | $7.14 | $7.30 | $7.09 | $7.22 | $6.81 | 2,752,030 |
| 2018-03-30 | $7.08 | $7.16 | $7.06 | $7.12 | $6.71 | 1,138,170 |
| 2018-03-29 | $6.99 | $7.09 | $6.99 | $7.08 | $6.67 | 1,737,300 |
| 2018-03-28 | $7.18 | $7.18 | $7.00 | $7.01 | $6.61 | 1,822,350 |
| 2018-03-27 | $7.14 | $7.24 | $7.14 | $7.20 | $6.79 | 1,871,150 |
| 2018-03-26 | $6.97 | $7.11 | $6.80 | $7.10 | $6.69 | 1,693,830 |
| 2018-03-23 | $7.12 | $7.18 | $6.96 | $7.08 | $6.67 | 5,147,710 |
| 2018-03-22 | $7.10 | $7.27 | $7.02 | $7.26 | $6.84 | 3,486,010 |
| 2018-03-21 | $7.15 | $7.25 | $7.07 | $7.11 | $6.70 | 2,425,200 |
| 2018-03-20 | $7.03 | $7.21 | $7.00 | $7.11 | $6.70 | 1,768,700 |
| 2018-03-19 | $7.04 | $7.10 | $7.03 | $7.08 | $6.67 | 1,580,640 |
| 2018-03-16 | $7.18 | $7.18 | $7.05 | $7.08 | $6.67 | 3,978,030 |
| 2018-03-15 | $7.47 | $7.47 | $7.00 | $7.17 | $6.76 | 5,619,990 |
| 2018-03-14 | $7.08 | $7.28 | $6.96 | $7.22 | $6.81 | 4,347,500 |
| 2018-03-13 | $7.14 | $7.17 | $7.10 | $7.10 | $6.69 | 1,491,300 |
| 2018-03-12 | $7.11 | $7.15 | $7.10 | $7.14 | $6.73 | 1,978,450 |
| 2018-03-09 | $7.03 | $7.10 | $7.00 | $7.10 | $6.69 | 1,628,650 |
| 2018-03-08 | $7.02 | $7.05 | $6.99 | $7.03 | $6.63 | 1,305,880 |
| 2018-03-07 | $7.08 | $7.10 | $7.01 | $7.02 | $6.62 | 1,020,800 |
| 2018-03-06 | $7.06 | $7.10 | $7.03 | $7.10 | $6.69 | 1,202,710 |
| 2018-03-05 | $7.06 | $7.08 | $7.02 | $7.07 | $6.66 | 1,655,330 |
| 2018-03-02 | $6.90 | $7.29 | $6.90 | $7.12 | $6.71 | 3,751,940 |
| 2018-03-01 | $6.84 | $6.98 | $6.83 | $6.96 | $6.56 | 1,177,700 |
| 2018-02-28 | $6.87 | $6.91 | $6.79 | $6.89 | $6.49 | 973,000 |
| 2018-02-27 | $6.93 | $6.94 | $6.87 | $6.90 | $6.50 | 913,600 |
| 2018-02-26 | $6.87 | $6.94 | $6.83 | $6.93 | $6.53 | 893,080 |
| 2018-02-23 | $6.85 | $6.86 | $6.80 | $6.83 | $6.44 | 729,200 |
| 2018-02-22 | $6.85 | $6.86 | $6.80 | $6.83 | $6.44 | 596,500 |
| 2018-02-21 | $6.77 | $6.77 | $6.77 | $6.77 | $6.38 | 0 |
| 2018-02-20 | $6.77 | $6.77 | $6.77 | $6.77 | $6.38 | 0 |
| 2018-02-19 | $6.77 | $6.77 | $6.77 | $6.77 | $6.38 | 0 |
| 2018-02-16 | $6.77 | $6.77 | $6.77 | $6.77 | $6.38 | 0 |
| 2018-02-15 | $6.77 | $6.77 | $6.77 | $6.77 | $6.38 | 0 |
| 2018-02-14 | $6.74 | $6.83 | $6.73 | $6.77 | $6.38 | 507,000 |
| 2018-02-13 | $6.80 | $6.83 | $6.73 | $6.77 | $6.38 | 654,600 |
| 2018-02-12 | $6.61 | $6.79 | $6.61 | $6.74 | $6.35 | 876,300 |
| 2018-02-09 | $6.65 | $6.66 | $6.50 | $6.62 | $6.24 | 1,526,050 |
| 2018-02-08 | $6.66 | $6.78 | $6.63 | $6.76 | $6.37 | 898,600 |
| 2018-02-07 | $6.74 | $6.85 | $6.56 | $6.66 | $6.28 | 2,099,220 |
| 2018-02-06 | $6.95 | $6.98 | $6.63 | $6.67 | $6.29 | 2,001,500 |
| 2018-02-05 | $7.07 | $7.14 | $7.01 | $7.07 | $6.66 | 1,430,990 |
| 2018-02-02 | $7.25 | $7.25 | $7.06 | $7.14 | $6.73 | 1,507,600 |
| 2018-02-01 | $7.55 | $7.60 | $7.16 | $7.25 | $6.83 | 2,592,510 |
| 2018-01-31 | $7.72 | $7.76 | $7.54 | $7.60 | $7.16 | 1,537,540 |
| 2018-01-30 | $7.72 | $7.95 | $7.68 | $7.76 | $7.32 | 1,604,060 |
| 2018-01-29 | $7.87 | $7.87 | $7.70 | $7.72 | $7.28 | 1,181,700 |
| 2018-01-26 | $7.85 | $7.93 | $7.82 | $7.87 | $7.42 | 1,074,630 |
| 2018-01-25 | $7.82 | $7.98 | $7.80 | $7.88 | $7.43 | 1,977,960 |
| 2018-01-24 | $7.82 | $7.86 | $7.77 | $7.82 | $7.37 | 1,064,730 |
| 2018-01-23 | $7.78 | $7.84 | $7.75 | $7.82 | $7.37 | 1,505,410 |
| 2018-01-22 | $7.74 | $7.81 | $7.66 | $7.80 | $7.35 | 1,545,950 |
| 2018-01-19 | $7.71 | $7.75 | $7.68 | $7.71 | $7.27 | 1,314,850 |
| 2018-01-18 | $7.71 | $7.73 | $7.67 | $7.71 | $7.27 | 784,900 |
| 2018-01-17 | $7.72 | $7.75 | $7.60 | $7.72 | $7.28 | 1,649,860 |
| 2018-01-16 | $7.62 | $7.75 | $7.59 | $7.73 | $7.29 | 1,351,310 |
| 2018-01-15 | $7.90 | $7.99 | $7.62 | $7.69 | $7.25 | 3,596,210 |
| 2018-01-12 | $7.93 | $8.34 | $7.86 | $8.08 | $7.62 | 6,659,560 |
| 2018-01-11 | $7.63 | $7.99 | $7.57 | $7.98 | $7.52 | 4,016,910 |
| 2018-01-10 | $7.72 | $7.73 | $7.62 | $7.63 | $7.19 | 949,370 |
| 2018-01-09 | $7.73 | $7.74 | $7.69 | $7.70 | $7.26 | 733,500 |
| 2018-01-08 | $7.73 | $7.77 | $7.67 | $7.73 | $7.29 | 996,600 |
| 2018-01-05 | $7.70 | $7.77 | $7.67 | $7.73 | $7.29 | 1,083,300 |
| 2018-01-04 | $7.75 | $7.80 | $7.69 | $7.72 | $7.28 | 1,461,500 |
| 2018-01-03 | $7.69 | $7.75 | $7.66 | $7.73 | $7.29 | 1,850,340 |
| 2018-01-02 | $7.65 | $7.69 | $7.58 | $7.68 | $7.24 | 1,150,840 |
| 2018-01-01 | $7.64 | $7.64 | $7.64 | $7.64 | $7.20 | 0 |
| 2017-12-29 | $7.59 | $7.65 | $7.57 | $7.64 | $7.20 | 761,200 |
| 2017-12-28 | $7.60 | $7.65 | $7.55 | $7.60 | $7.16 | 1,072,340 |
| 2017-12-27 | $7.64 | $7.64 | $7.55 | $7.63 | $7.19 | 1,375,600 |
| 2017-12-26 | $7.53 | $7.68 | $7.48 | $7.62 | $7.18 | 1,109,110 |
| 2017-12-25 | $7.51 | $7.60 | $7.39 | $7.58 | $7.15 | 1,551,010 |
| 2017-12-22 | $7.56 | $7.59 | $7.49 | $7.51 | $7.08 | 756,600 |
| 2017-12-21 | $7.62 | $7.62 | $7.41 | $7.53 | $7.10 | 1,236,150 |
| 2017-12-20 | $7.70 | $7.72 | $7.59 | $7.60 | $7.16 | 1,214,200 |
| 2017-12-19 | $7.65 | $7.73 | $7.62 | $7.70 | $7.26 | 1,682,500 |
| 2017-12-18 | $7.78 | $7.83 | $7.59 | $7.67 | $7.23 | 1,952,680 |
| 2017-12-15 | $7.59 | $8.09 | $7.58 | $7.78 | $7.33 | 3,645,240 |
| 2017-12-14 | $7.47 | $7.69 | $7.45 | $7.63 | $7.19 | 2,166,930 |
| 2017-12-13 | $7.42 | $7.52 | $7.39 | $7.49 | $7.06 | 888,710 |
| 2017-12-12 | $7.56 | $7.58 | $7.40 | $7.43 | $7.00 | 1,223,500 |
| 2017-12-11 | $7.52 | $7.62 | $7.48 | $7.56 | $7.13 | 1,371,700 |
| 2017-12-08 | $7.41 | $7.62 | $7.34 | $7.52 | $7.09 | 1,580,300 |
| 2017-12-07 | $7.45 | $7.46 | $7.37 | $7.39 | $6.97 | 814,400 |
| 2017-12-06 | $7.48 | $7.48 | $7.30 | $7.46 | $7.03 | 1,305,350 |
| 2017-12-05 | $7.70 | $7.70 | $7.41 | $7.47 | $7.04 | 1,827,800 |
| 2017-12-04 | $7.83 | $7.84 | $7.65 | $7.71 | $7.27 | 1,157,200 |
| 2017-12-01 | $7.71 | $7.85 | $7.71 | $7.83 | $7.38 | 1,165,310 |
| 2017-11-30 | $7.67 | $7.74 | $7.63 | $7.71 | $7.27 | 899,100 |
| 2017-11-29 | $7.74 | $7.74 | $7.60 | $7.71 | $7.27 | 1,127,450 |
| 2017-11-28 | $7.63 | $7.75 | $7.63 | $7.74 | $7.30 | 1,097,160 |
| 2017-11-27 | $7.72 | $7.72 | $7.57 | $7.63 | $7.19 | 1,464,910 |
| 2017-11-24 | $7.72 | $7.77 | $7.67 | $7.74 | $7.30 | 1,168,710 |
| 2017-11-23 | $7.84 | $7.85 | $7.69 | $7.72 | $7.28 | 1,536,000 |
| 2017-11-22 | $7.81 | $7.91 | $7.76 | $7.83 | $7.38 | 1,351,200 |
| 2017-11-21 | $7.93 | $7.97 | $7.70 | $7.81 | $7.36 | 2,148,370 |
| 2017-11-20 | $7.83 | $7.94 | $7.82 | $7.93 | $7.48 | 1,751,410 |
| 2017-11-17 | $8.26 | $8.29 | $7.85 | $7.91 | $7.46 | 2,545,780 |
| 2017-11-16 | $8.28 | $8.32 | $8.24 | $8.28 | $7.81 | 776,500 |
| 2017-11-15 | $8.32 | $8.34 | $8.23 | $8.26 | $7.79 | 915,780 |
| 2017-11-14 | $8.31 | $8.36 | $8.26 | $8.33 | $7.85 | 1,543,900 |
| 2017-11-13 | $8.34 | $8.36 | $8.24 | $8.32 | $7.84 | 2,156,360 |
| 2017-11-10 | $8.45 | $8.48 | $8.30 | $8.35 | $7.87 | 1,502,410 |
| 2017-11-09 | $8.50 | $8.58 | $8.40 | $8.45 | $7.97 | 1,362,020 |
| 2017-11-08 | $8.41 | $8.61 | $8.34 | $8.50 | $8.01 | 2,159,860 |
| 2017-11-07 | $8.69 | $8.69 | $8.41 | $8.46 | $7.97 | 3,061,090 |
| 2017-11-06 | $8.19 | $8.42 | $8.19 | $8.39 | $7.91 | 2,204,500 |
| 2017-11-03 | $8.18 | $8.28 | $8.16 | $8.19 | $7.72 | 933,700 |
| 2017-11-02 | $8.33 | $8.33 | $8.16 | $8.18 | $7.71 | 1,087,600 |
| 2017-11-01 | $8.27 | $8.39 | $8.26 | $8.35 | $7.87 | 1,543,160 |
| 2017-10-31 | $8.25 | $8.32 | $8.18 | $8.27 | $7.80 | 1,720,400 |
| 2017-10-30 | $8.50 | $8.54 | $8.23 | $8.27 | $7.80 | 2,404,000 |
| 2017-10-27 | $8.60 | $8.63 | $8.52 | $8.53 | $8.04 | 1,382,810 |
| 2017-10-26 | $8.60 | $8.64 | $8.58 | $8.62 | $8.13 | 1,435,760 |
| 2017-10-25 | $8.61 | $8.63 | $8.56 | $8.63 | $8.14 | 1,196,800 |
| 2017-10-24 | $8.57 | $8.62 | $8.55 | $8.62 | $8.13 | 1,333,150 |
| 2017-10-23 | $8.64 | $8.65 | $8.56 | $8.60 | $8.11 | 1,379,500 |
| 2017-10-20 | $8.58 | $8.61 | $8.52 | $8.61 | $8.12 | 1,503,730 |
| 2017-10-19 | $8.73 | $8.76 | $8.54 | $8.55 | $8.06 | 2,038,900 |
| 2017-10-18 | $8.79 | $8.85 | $8.72 | $8.73 | $8.23 | 1,321,980 |
| 2017-10-17 | $8.75 | $8.85 | $8.69 | $8.82 | $8.31 | 1,414,080 |
| 2017-10-16 | $8.95 | $8.96 | $8.68 | $8.73 | $8.23 | 2,566,900 |
| 2017-10-13 | $8.86 | $8.92 | $8.86 | $8.92 | $8.41 | 1,824,100 |
| 2017-10-12 | $8.90 | $8.92 | $8.84 | $8.88 | $8.37 | 2,076,050 |
| 2017-10-11 | $8.89 | $8.94 | $8.86 | $8.91 | $8.40 | 1,810,560 |
| 2017-10-10 | $8.83 | $8.91 | $8.79 | $8.91 | $8.40 | 2,245,560 |
| 2017-10-09 | $8.80 | $8.85 | $8.75 | $8.81 | $8.30 | 1,876,270 |
| 2017-10-06 | $8.73 | $8.73 | $8.73 | $8.73 | $8.23 | 0 |
| 2017-10-05 | $8.73 | $8.73 | $8.73 | $8.73 | $8.23 | 0 |
| 2017-10-04 | $8.73 | $8.73 | $8.73 | $8.73 | $8.23 | 0 |
| 2017-10-03 | $8.73 | $8.73 | $8.73 | $8.73 | $8.23 | 0 |
| 2017-10-02 | $8.73 | $8.73 | $8.73 | $8.73 | $8.23 | 0 |
| 2017-09-29 | $8.69 | $8.77 | $8.68 | $8.73 | $8.23 | 1,145,800 |
| 2017-09-28 | $8.73 | $8.76 | $8.69 | $8.69 | $8.19 | 1,227,700 |
| 2017-09-27 | $8.72 | $8.77 | $8.72 | $8.72 | $8.22 | 1,013,900 |
| 2017-09-26 | $8.72 | $8.78 | $8.66 | $8.75 | $8.25 | 1,601,400 |
| 2017-09-25 | $8.76 | $8.83 | $8.75 | $8.76 | $8.26 | 1,683,400 |
| 2017-09-22 | $8.85 | $8.90 | $8.74 | $8.80 | $8.30 | 2,070,100 |
| 2017-09-21 | $8.91 | $8.98 | $8.84 | $8.86 | $8.35 | 2,211,030 |
| 2017-09-20 | $8.91 | $8.97 | $8.85 | $8.92 | $8.41 | 2,473,750 |
| 2017-09-19 | $8.82 | $8.95 | $8.78 | $8.92 | $8.41 | 3,563,500 |
| 2017-09-18 | $8.76 | $8.85 | $8.72 | $8.84 | $8.33 | 2,213,450 |
| 2017-09-15 | $8.71 | $8.82 | $8.66 | $8.78 | $8.28 | 3,014,940 |
| 2017-09-14 | $8.73 | $8.75 | $8.69 | $8.71 | $8.21 | 1,940,000 |
| 2017-09-13 | $8.69 | $8.74 | $8.67 | $8.73 | $8.23 | 1,373,160 |
| 2017-09-12 | $8.81 | $8.82 | $8.69 | $8.69 | $8.19 | 2,191,400 |
| 2017-09-11 | $8.71 | $8.82 | $8.71 | $8.79 | $8.29 | 1,801,500 |
| 2017-09-08 | $8.72 | $8.77 | $8.70 | $8.73 | $8.23 | 1,639,530 |
| 2017-09-07 | $8.75 | $8.83 | $8.73 | $8.73 | $8.23 | 2,276,200 |
| 2017-09-06 | $8.72 | $8.78 | $8.68 | $8.77 | $8.27 | 1,659,400 |
| 2017-09-05 | $8.72 | $8.76 | $8.70 | $8.72 | $8.22 | 1,370,360 |
| 2017-09-04 | $8.78 | $8.78 | $8.68 | $8.72 | $8.22 | 2,352,690 |
| 2017-09-01 | $8.76 | $8.80 | $8.72 | $8.77 | $8.27 | 1,739,720 |
| 2017-08-31 | $8.67 | $8.81 | $8.63 | $8.77 | $8.27 | 2,355,570 |
| 2017-08-30 | $8.74 | $8.76 | $8.67 | $8.68 | $8.18 | 1,763,400 |
| 2017-08-29 | $8.69 | $8.75 | $8.66 | $8.68 | $8.18 | 2,345,260 |
| 2017-08-28 | $8.63 | $8.69 | $8.58 | $8.68 | $8.18 | 2,572,200 |
| 2017-08-25 | $8.54 | $8.63 | $8.52 | $8.61 | $8.12 | 1,805,400 |
| 2017-08-24 | $8.58 | $8.60 | $8.50 | $8.53 | $8.04 | 1,910,900 |
| 2017-08-23 | $8.69 | $8.69 | $8.57 | $8.58 | $8.09 | 2,692,730 |
| 2017-08-22 | $8.72 | $8.74 | $8.60 | $8.68 | $8.18 | 2,989,350 |
| 2017-08-21 | $8.75 | $8.80 | $8.64 | $8.72 | $8.22 | 5,290,760 |
| 2017-08-18 | $8.87 | $9.14 | $8.65 | $8.76 | $8.26 | 11,506,090 |
| 2017-08-17 | $8.38 | $9.22 | $8.34 | $9.15 | $8.63 | 9,754,050 |
| 2017-08-16 | $8.31 | $8.40 | $8.31 | $8.38 | $7.90 | 2,315,100 |
| 2017-08-15 | $8.36 | $8.40 | $8.30 | $8.34 | $7.86 | 2,964,580 |
| 2017-08-14 | $8.23 | $8.40 | $8.23 | $8.36 | $7.88 | 1,210,710 |
| 2017-08-11 | $8.32 | $8.37 | $8.22 | $8.27 | $7.80 | 1,568,330 |
| 2017-08-10 | $8.51 | $8.51 | $8.32 | $8.39 | $7.91 | 2,176,460 |
| 2017-08-09 | $8.59 | $8.59 | $8.45 | $8.51 | $8.02 | 1,722,070 |
| 2017-08-08 | $8.49 | $8.52 | $8.44 | $8.51 | $8.02 | 1,467,160 |
| 2017-08-07 | $8.46 | $8.51 | $8.39 | $8.48 | $7.99 | 1,044,350 |
| 2017-08-04 | $8.47 | $8.53 | $8.40 | $8.44 | $7.96 | 1,489,040 |
| 2017-08-03 | $8.37 | $8.47 | $8.29 | $8.43 | $7.95 | 1,386,140 |
| 2017-08-02 | $8.50 | $8.51 | $8.31 | $8.35 | $7.87 | 1,702,240 |
| 2017-08-01 | $8.49 | $8.64 | $8.47 | $8.51 | $8.02 | 1,478,700 |
| 2017-07-31 | $8.44 | $8.53 | $8.39 | $8.49 | $8.00 | 1,330,480 |
| 2017-07-28 | $8.51 | $8.54 | $8.43 | $8.47 | $7.98 | 2,362,000 |
| 2017-07-27 | $8.28 | $8.49 | $8.28 | $8.48 | $7.99 | 2,085,650 |
| 2017-07-26 | $8.43 | $8.44 | $8.31 | $8.39 | $7.91 | 1,146,350 |
| 2017-07-25 | $8.35 | $8.40 | $8.24 | $8.35 | $7.87 | 1,610,260 |
| 2017-07-24 | $8.45 | $8.45 | $8.26 | $8.40 | $7.92 | 1,709,230 |
| 2017-07-21 | $8.20 | $8.38 | $8.19 | $8.36 | $7.88 | 1,815,680 |
| 2017-07-20 | $8.24 | $8.30 | $8.19 | $8.24 | $7.77 | 1,620,740 |
| 2017-07-19 | $8.22 | $8.26 | $8.10 | $8.23 | $7.76 | 1,679,200 |
| 2017-07-18 | $8.04 | $8.19 | $7.92 | $8.18 | $7.71 | 2,370,000 |
| 2017-07-17 | $8.67 | $8.71 | $8.01 | $8.05 | $7.59 | 4,050,210 |
| 2017-07-14 | $8.71 | $8.73 | $8.67 | $8.69 | $8.19 | 1,225,830 |
| 2017-07-13 | $8.73 | $8.75 | $8.65 | $8.69 | $8.19 | 2,234,550 |
| 2017-07-12 | $8.88 | $8.94 | $8.64 | $8.72 | $8.22 | 3,575,490 |
| 2017-07-11 | $8.93 | $9.04 | $8.90 | $8.92 | $8.41 | 3,304,420 |
| 2017-07-10 | $8.88 | $8.98 | $8.87 | $8.96 | $8.45 | 2,480,190 |
| 2017-07-07 | $8.89 | $8.92 | $8.84 | $8.91 | $8.40 | 1,398,640 |
| 2017-07-06 | $8.90 | $8.93 | $8.84 | $8.89 | $8.38 | 1,496,090 |
| 2017-07-05 | $8.86 | $8.93 | $8.84 | $8.92 | $8.41 | 1,950,950 |
| 2017-07-04 | $8.88 | $8.90 | $8.84 | $8.87 | $8.36 | 1,714,140 |
| 2017-07-03 | $8.88 | $8.89 | $8.83 | $8.88 | $8.37 | 1,613,310 |
| 2017-06-30 | $8.83 | $8.90 | $8.81 | $8.88 | $8.37 | 2,628,560 |
| 2017-06-29 | $8.80 | $8.88 | $8.80 | $8.84 | $8.33 | 2,213,120 |
| 2017-06-28 | $8.92 | $9.00 | $8.83 | $8.87 | $8.36 | 2,743,170 |
| 2017-06-27 | $9.25 | $9.30 | $8.99 | $9.00 | $8.48 | 6,277,340 |
| 2017-06-26 | $8.73 | $8.98 | $8.66 | $8.91 | $8.40 | 3,087,680 |
| 2017-06-23 | $8.68 | $8.79 | $8.60 | $8.71 | $8.21 | 1,167,900 |
| 2017-06-22 | $8.85 | $8.89 | $8.68 | $8.68 | $8.18 | 1,531,590 |
| 2017-06-21 | $8.88 | $8.95 | $8.79 | $8.86 | $8.35 | 1,564,540 |
| 2017-06-20 | $8.87 | $8.98 | $8.86 | $8.87 | $8.36 | 1,430,400 |
| 2017-06-19 | $8.78 | $8.89 | $8.78 | $8.87 | $8.36 | 969,810 |
| 2017-06-16 | $8.83 | $8.87 | $8.77 | $8.84 | $8.33 | 1,600,260 |
| 2017-06-15 | $8.74 | $8.87 | $8.73 | $8.82 | $8.31 | 1,998,240 |
| 2017-06-14 | $8.79 | $8.80 | $8.71 | $8.74 | $8.24 | 1,119,880 |
| 2017-06-13 | $8.69 | $8.82 | $8.69 | $8.80 | $8.30 | 1,213,280 |
| 2017-06-12 | $8.79 | $8.79 | $8.70 | $8.73 | $8.23 | 1,005,610 |
| 2017-06-09 | $8.75 | $8.79 | $8.50 | $8.75 | $8.25 | 1,489,980 |
| 2017-06-08 | $8.80 | $8.85 | $8.70 | $8.75 | $8.25 | 1,540,260 |
| 2017-06-07 | $8.59 | $8.79 | $8.58 | $8.77 | $8.27 | 1,304,890 |
| 2017-06-06 | $8.62 | $8.62 | $8.54 | $8.58 | $8.09 | 648,920 |
| 2017-06-05 | $8.58 | $8.77 | $8.53 | $8.68 | $8.07 | 1,305,840 |
| 2017-06-02 | $8.36 | $8.61 | $8.35 | $8.58 | $7.98 | 1,061,770 |
| 2017-06-01 | $8.78 | $8.78 | $8.31 | $8.40 | $7.81 | 1,936,310 |
| 2017-05-31 | $8.77 | $8.95 | $8.70 | $8.77 | $8.15 | 1,865,220 |
| 2017-05-30 | $8.71 | $8.71 | $8.71 | $8.71 | $8.10 | 0 |
| 2017-05-29 | $8.71 | $8.71 | $8.71 | $8.71 | $8.10 | 0 |
| 2017-05-26 | $8.68 | $8.79 | $8.65 | $8.71 | $8.10 | 1,097,250 |
| 2017-05-25 | $8.52 | $8.71 | $8.46 | $8.68 | $8.07 | 1,477,990 |
| 2017-05-24 | $8.54 | $8.59 | $8.42 | $8.58 | $7.98 | 950,150 |
| 2017-05-23 | $8.64 | $8.69 | $8.54 | $8.58 | $7.98 | 2,235,400 |
| 2017-05-22 | $8.73 | $8.88 | $8.65 | $8.69 | $8.08 | 1,758,680 |
| 2017-05-19 | $8.97 | $9.07 | $8.55 | $8.84 | $8.22 | 1,736,250 |
| 2017-05-18 | $9.05 | $9.13 | $8.97 | $9.02 | $8.39 | 1,109,790 |
| 2017-05-17 | $9.04 | $9.16 | $9.00 | $9.07 | $8.43 | 1,862,830 |
| 2017-05-16 | $8.81 | $9.09 | $8.74 | $9.05 | $8.41 | 3,187,230 |
| 2017-05-15 | $8.68 | $9.01 | $8.66 | $8.95 | $8.32 | 3,425,320 |
| 2017-05-12 | $8.70 | $8.74 | $8.65 | $8.70 | $8.09 | 1,181,040 |
| 2017-05-11 | $8.71 | $8.74 | $8.54 | $8.70 | $8.09 | 2,387,960 |
| 2017-05-10 | $8.86 | $8.93 | $8.70 | $8.71 | $8.10 | 1,457,100 |
| 2017-05-09 | $8.92 | $8.92 | $8.72 | $8.87 | $8.25 | 2,168,780 |
| 2017-05-08 | $9.16 | $9.18 | $8.85 | $8.88 | $8.26 | 2,482,880 |
| 2017-05-05 | $9.16 | $9.28 | $9.16 | $9.18 | $8.53 | 1,618,850 |
| 2017-05-04 | $9.18 | $9.35 | $9.15 | $9.21 | $8.56 | 1,575,350 |
| 2017-05-03 | $9.26 | $9.29 | $9.11 | $9.21 | $8.56 | 1,118,020 |
| 2017-05-02 | $9.20 | $9.24 | $9.14 | $9.21 | $8.56 | 1,654,470 |
| 2017-05-01 | $9.21 | $9.21 | $9.21 | $9.21 | $8.56 | 0 |
| 2017-04-28 | $9.16 | $9.23 | $9.09 | $9.21 | $8.56 | 1,836,900 |
| 2017-04-27 | $9.18 | $9.24 | $8.94 | $9.23 | $8.58 | 3,866,330 |
| 2017-04-26 | $9.30 | $9.36 | $9.16 | $9.19 | $8.54 | 1,828,420 |
| 2017-04-25 | $9.29 | $9.39 | $9.24 | $9.29 | $8.64 | 1,857,880 |
| 2017-04-24 | $9.33 | $9.35 | $9.13 | $9.27 | $8.62 | 2,510,800 |
| 2017-04-21 | $9.30 | $9.40 | $9.26 | $9.39 | $8.73 | 1,656,870 |
| 2017-04-20 | $9.46 | $9.52 | $9.18 | $9.29 | $8.64 | 3,013,030 |
| 2017-04-19 | $9.68 | $9.69 | $9.38 | $9.46 | $8.79 | 3,241,360 |
| 2017-04-18 | $9.85 | $9.92 | $9.63 | $9.70 | $9.02 | 2,927,840 |
| 2017-04-17 | $10.06 | $10.11 | $9.81 | $9.85 | $9.16 | 3,764,950 |
| 2017-04-14 | $10.19 | $10.29 | $10.10 | $10.10 | $9.39 | 2,411,930 |
| 2017-04-13 | $10.15 | $10.33 | $10.12 | $10.23 | $9.51 | 2,680,490 |
| 2017-04-12 | $10.40 | $10.42 | $10.17 | $10.17 | $9.45 | 5,074,610 |
| 2017-04-11 | $9.96 | $10.54 | $9.91 | $10.49 | $9.75 | 9,163,090 |
| 2017-04-10 | $10.10 | $10.12 | $9.96 | $9.97 | $9.27 | 4,052,090 |
| 2017-04-07 | $10.10 | $10.18 | $10.09 | $10.12 | $9.41 | 2,756,020 |
| 2017-04-06 | $10.12 | $10.17 | $10.06 | $10.10 | $9.39 | 2,673,880 |
| 2017-04-05 | $10.03 | $10.16 | $9.95 | $10.15 | $9.44 | 4,292,560 |
| 2017-04-04 | $10.01 | $10.01 | $10.01 | $10.01 | $9.31 | 0 |
| 2017-04-03 | $10.01 | $10.01 | $10.01 | $10.01 | $9.31 | 0 |
| 2017-03-31 | $9.95 | $10.03 | $9.82 | $10.01 | $9.31 | 4,351,490 |
| 2017-03-30 | $10.13 | $10.14 | $9.84 | $9.91 | $9.21 | 6,211,150 |
| 2017-03-29 | $10.28 | $10.28 | $10.10 | $10.11 | $9.40 | 3,150,620 |
| 2017-03-28 | $10.26 | $10.31 | $10.23 | $10.26 | $9.54 | 2,421,830 |
| 2017-03-27 | $10.34 | $10.34 | $10.23 | $10.25 | $9.53 | 4,001,420 |
| 2017-03-24 | $10.38 | $10.39 | $10.20 | $10.30 | $9.58 | 4,596,060 |
| 2017-03-23 | $10.40 | $10.58 | $10.22 | $10.35 | $9.62 | 3,636,990 |
| 2017-03-22 | $10.44 | $10.50 | $10.29 | $10.37 | $9.64 | 3,955,730 |
| 2017-03-21 | $10.51 | $10.57 | $10.46 | $10.52 | $9.78 | 3,174,620 |
| 2017-03-20 | $10.47 | $10.54 | $10.44 | $10.52 | $9.78 | 3,524,840 |
| 2017-03-17 | $10.68 | $10.72 | $10.45 | $10.49 | $9.75 | 3,993,180 |
| 2017-03-16 | $10.69 | $10.78 | $10.65 | $10.70 | $9.95 | 3,021,580 |
| 2017-03-15 | $10.65 | $10.67 | $10.55 | $10.57 | $9.83 | 2,051,260 |
| 2017-03-14 | $10.82 | $10.82 | $10.62 | $10.67 | $9.92 | 3,924,110 |
| 2017-03-13 | $10.63 | $10.81 | $10.56 | $10.79 | $10.03 | 2,780,350 |
| 2017-03-10 | $10.67 | $10.75 | $10.62 | $10.63 | $9.88 | 1,595,690 |
| 2017-03-09 | $10.65 | $10.70 | $10.57 | $10.69 | $9.94 | 3,343,220 |
| 2017-03-08 | $10.80 | $10.86 | $10.64 | $10.70 | $9.95 | 4,565,600 |
| 2017-03-07 | $10.88 | $11.04 | $10.79 | $10.85 | $10.09 | 7,583,390 |
| 2017-03-06 | $10.66 | $10.92 | $10.55 | $10.91 | $10.14 | 7,996,820 |
| 2017-03-03 | $10.72 | $10.74 | $10.59 | $10.65 | $9.90 | 2,884,950 |
| 2017-03-02 | $10.77 | $10.87 | $10.69 | $10.71 | $9.96 | 2,421,190 |
| 2017-03-01 | $10.72 | $10.90 | $10.68 | $10.74 | $9.98 | 4,402,410 |
| 2017-02-28 | $10.66 | $10.78 | $10.66 | $10.72 | $9.97 | 2,305,380 |
| 2017-02-27 | $10.84 | $10.84 | $10.66 | $10.67 | $9.92 | 3,733,030 |
| 2017-02-24 | $10.82 | $10.98 | $10.78 | $10.85 | $10.09 | 4,432,320 |
| 2017-02-23 | $10.94 | $11.06 | $10.77 | $10.83 | $10.07 | 3,811,850 |
| 2017-02-22 | $10.90 | $11.13 | $10.80 | $10.97 | $10.20 | 8,318,310 |
| 2017-02-21 | $10.85 | $10.89 | $10.77 | $10.86 | $10.10 | 6,181,000 |
| 2017-02-20 | $10.44 | $10.84 | $10.40 | $10.83 | $10.07 | 9,003,950 |
| 2017-02-17 | $10.48 | $10.57 | $10.35 | $10.39 | $9.66 | 3,070,000 |
| 2017-02-16 | $10.42 | $10.58 | $10.37 | $10.50 | $9.76 | 3,133,080 |
| 2017-02-15 | $10.63 | $10.68 | $10.42 | $10.45 | $9.71 | 4,955,420 |
| 2017-02-14 | $10.68 | $10.73 | $10.64 | $10.67 | $9.92 | 3,284,650 |
| 2017-02-13 | $10.65 | $10.70 | $10.51 | $10.66 | $9.91 | 3,260,460 |
| 2017-02-10 | $10.63 | $10.75 | $10.56 | $10.60 | $9.85 | 3,557,560 |
| 2017-02-09 | $10.57 | $10.66 | $10.52 | $10.59 | $9.85 | 2,848,850 |
| 2017-02-08 | $10.53 | $10.60 | $10.41 | $10.58 | $9.84 | 2,320,920 |
| 2017-02-07 | $10.51 | $10.59 | $10.43 | $10.56 | $9.82 | 2,530,220 |
| 2017-02-06 | $10.40 | $10.57 | $10.40 | $10.49 | $9.75 | 2,275,710 |
| 2017-02-03 | $10.55 | $10.64 | $10.31 | $10.43 | $9.70 | 2,028,410 |
| 2017-02-02 | $10.53 | $10.53 | $10.53 | $10.53 | $9.79 | 0 |
| 2017-02-01 | $10.53 | $10.53 | $10.53 | $10.53 | $9.79 | 0 |
| 2017-01-31 | $10.53 | $10.53 | $10.53 | $10.53 | $9.79 | 0 |
| 2017-01-30 | $10.53 | $10.53 | $10.53 | $10.53 | $9.79 | 0 |
| 2017-01-27 | $10.53 | $10.53 | $10.53 | $10.53 | $9.79 | 0 |
| 2017-01-26 | $10.48 | $10.62 | $10.40 | $10.53 | $9.79 | 1,223,480 |
| 2017-01-25 | $10.35 | $10.55 | $10.31 | $10.52 | $9.78 | 1,596,240 |
| 2017-01-24 | $10.31 | $10.44 | $10.28 | $10.38 | $9.65 | 1,277,620 |
| 2017-01-23 | $10.20 | $10.48 | $10.20 | $10.32 | $9.59 | 2,110,910 |
| 2017-01-20 | $9.98 | $10.26 | $9.95 | $10.20 | $9.48 | 2,153,880 |
| 2017-01-19 | $10.08 | $10.15 | $9.98 | $10.02 | $9.32 | 1,299,800 |
| 2017-01-18 | $10.08 | $10.17 | $10.01 | $10.10 | $9.39 | 1,669,090 |
| 2017-01-17 | $9.99 | $10.11 | $9.69 | $10.09 | $9.38 | 2,813,370 |
| 2017-01-16 | $10.30 | $10.35 | $9.63 | $9.99 | $9.29 | 4,953,140 |
| 2017-01-13 | $10.69 | $10.79 | $10.38 | $10.40 | $9.67 | 3,183,930 |
| 2017-01-12 | $10.79 | $10.82 | $10.63 | $10.67 | $9.92 | 2,216,120 |
| 2017-01-11 | $10.95 | $11.06 | $10.65 | $10.68 | $9.93 | 4,758,610 |
| 2017-01-10 | $10.90 | $11.17 | $10.89 | $11.06 | $10.28 | 8,167,630 |
| 2017-01-09 | $10.79 | $10.97 | $10.74 | $10.90 | $10.13 | 4,012,430 |
| 2017-01-06 | $10.85 | $11.03 | $10.70 | $10.79 | $10.03 | 4,800,770 |
| 2017-01-05 | $10.71 | $10.92 | $10.62 | $10.85 | $10.09 | 5,661,660 |
| 2017-01-04 | $10.61 | $10.74 | $10.59 | $10.70 | $9.95 | 3,886,200 |
| 2017-01-03 | $10.53 | $10.70 | $10.48 | $10.69 | $9.94 | 4,462,100 |
| 2017-01-02 | $10.50 | $10.50 | $10.50 | $10.50 | $9.76 | 0 |
| 2016-12-30 | $10.42 | $10.55 | $10.38 | $10.50 | $9.76 | 1,755,390 |
| 2016-12-29 | $10.55 | $10.55 | $10.35 | $10.38 | $9.65 | 2,074,730 |
| 2016-12-28 | $10.54 | $10.61 | $10.45 | $10.56 | $9.82 | 2,745,310 |
| 2016-12-27 | $10.26 | $10.62 | $10.26 | $10.57 | $9.83 | 5,023,860 |
| 2016-12-26 | $10.28 | $10.29 | $10.01 | $10.26 | $9.54 | 3,744,760 |
| 2016-12-23 | $10.46 | $10.46 | $10.29 | $10.30 | $9.58 | 1,875,790 |
| 2016-12-22 | $10.49 | $10.49 | $10.36 | $10.44 | $9.71 | 2,851,730 |
| 2016-12-21 | $10.39 | $10.52 | $10.37 | $10.49 | $9.75 | 2,404,820 |
| 2016-12-20 | $10.53 | $10.57 | $10.28 | $10.37 | $9.64 | 3,291,250 |
| 2016-12-19 | $10.51 | $10.59 | $10.40 | $10.55 | $9.81 | 2,683,390 |
| 2016-12-16 | $10.38 | $10.57 | $10.30 | $10.52 | $9.78 | 4,344,200 |
| 2016-12-15 | $10.21 | $10.62 | $10.01 | $10.47 | $9.73 | 5,683,950 |
| 2016-12-14 | $10.13 | $10.35 | $10.07 | $10.22 | $9.50 | 2,911,370 |
| 2016-12-13 | $10.09 | $10.30 | $9.98 | $10.19 | $9.47 | 4,922,700 |
| 2016-12-12 | $10.70 | $10.84 | $10.12 | $10.20 | $9.48 | 6,569,460 |
| 2016-12-09 | $10.65 | $11.04 | $10.61 | $10.88 | $10.11 | 6,455,120 |
| 2016-12-08 | $10.80 | $10.88 | $10.65 | $10.70 | $9.95 | 2,854,630 |
| 2016-12-07 | $10.47 | $10.75 | $10.40 | $10.72 | $9.97 | 4,408,530 |
| 2016-12-06 | $10.63 | $10.69 | $10.34 | $10.47 | $9.73 | 6,099,530 |
| 2016-12-05 | $10.61 | $10.89 | $10.48 | $10.60 | $9.85 | 3,162,910 |
| 2016-12-02 | $10.97 | $11.07 | $10.61 | $10.70 | $9.95 | 3,440,770 |
| 2016-12-01 | $10.75 | $11.08 | $10.74 | $10.97 | $10.20 | 3,424,790 |
| 2016-11-30 | $10.86 | $10.93 | $10.70 | $10.75 | $9.99 | 3,196,990 |
| 2016-11-29 | $11.09 | $11.22 | $10.76 | $10.82 | $10.06 | 4,953,010 |
| 2016-11-28 | $11.04 | $11.23 | $11.04 | $11.09 | $10.31 | 4,034,380 |
| 2016-11-25 | $11.17 | $11.19 | $10.93 | $11.04 | $10.26 | 7,225,070 |
| 2016-11-24 | $11.50 | $11.50 | $11.03 | $11.16 | $10.37 | 12,752,870 |
| 2016-11-23 | $11.66 | $11.85 | $11.51 | $11.52 | $10.71 | 5,082,560 |
| 2016-11-22 | $11.60 | $11.74 | $11.50 | $11.69 | $10.87 | 4,335,840 |
| 2016-11-21 | $11.41 | $11.80 | $11.41 | $11.63 | $10.81 | 5,304,580 |
| 2016-11-18 | $11.54 | $11.80 | $11.50 | $11.51 | $10.70 | 7,981,680 |
| 2016-11-17 | $11.10 | $11.96 | $11.08 | $11.70 | $10.88 | 17,519,610 |
| 2016-11-16 | $11.11 | $11.25 | $11.02 | $11.16 | $10.37 | 4,620,260 |
| 2016-11-15 | $10.90 | $11.13 | $10.86 | $11.10 | $10.32 | 5,593,670 |
| 2016-11-14 | $10.90 | $11.06 | $10.86 | $10.93 | $10.16 | 4,599,850 |
| 2016-11-11 | $10.88 | $11.27 | $10.81 | $11.01 | $10.24 | 8,661,700 |
| 2016-11-10 | $10.84 | $10.91 | $10.81 | $10.88 | $10.11 | 5,076,770 |
| 2016-11-09 | $11.03 | $11.03 | $10.61 | $10.76 | $10.00 | 6,605,410 |
| 2016-11-08 | $10.95 | $11.17 | $10.91 | $11.01 | $10.24 | 3,834,620 |
| 2016-11-07 | $11.00 | $11.24 | $10.84 | $10.93 | $10.16 | 5,081,020 |
| 2016-11-04 | $11.16 | $11.47 | $10.87 | $10.96 | $10.19 | 7,308,100 |
| 2016-11-03 | $10.80 | $11.20 | $10.77 | $11.06 | $10.28 | 7,609,390 |
| 2016-11-02 | $10.80 | $11.11 | $10.75 | $10.91 | $10.14 | 8,436,750 |
| 2016-11-01 | $10.60 | $10.93 | $10.49 | $10.87 | $10.11 | 7,901,410 |
| 2016-10-31 | $10.65 | $10.74 | $10.41 | $10.56 | $9.82 | 0 |
| 2016-10-28 | $10.70 | $10.84 | $10.58 | $10.59 | $9.85 | 5,146,990 |
| 2016-10-27 | $10.70 | $10.75 | $10.58 | $10.65 | $9.90 | 3,359,810 |
| 2016-10-26 | $10.82 | $10.95 | $10.60 | $10.76 | $10.00 | 4,788,020 |
| 2016-10-25 | $10.85 | $11.16 | $10.75 | $10.82 | $10.06 | 7,445,800 |
| 2016-10-24 | $10.62 | $10.98 | $10.60 | $10.91 | $10.14 | 8,119,020 |
| 2016-10-21 | $10.73 | $10.85 | $10.35 | $10.65 | $9.90 | 7,495,870 |
| 2016-10-20 | $10.79 | $10.94 | $10.57 | $10.79 | $10.03 | 14,251,830 |
| 2016-10-19 | $10.28 | $11.19 | $10.28 | $10.81 | $10.05 | 21,063,700 |
| 2016-10-18 | $10.00 | $10.22 | $9.96 | $10.17 | $9.45 | 3,819,690 |
| 2016-10-17 | $10.02 | $10.20 | $9.96 | $10.00 | $9.30 | 4,494,400 |
| 2016-10-14 | $10.11 | $10.15 | $9.88 | $10.05 | $9.34 | 3,687,420 |
| 2016-10-13 | $10.09 | $10.20 | $10.03 | $10.08 | $9.37 | 4,802,020 |
| 2016-10-12 | $10.25 | $10.27 | $10.07 | $10.10 | $9.39 | 3,066,990 |
| 2016-10-11 | $10.25 | $10.28 | $10.16 | $10.27 | $9.55 | 4,962,270 |
| 2016-10-10 | $10.08 | $10.26 | $10.08 | $10.23 | $9.51 | 4,949,030 |
| 2016-10-07 | $10.11 | $10.11 | $10.11 | $10.11 | $9.40 | 0 |
| 2016-10-06 | $10.11 | $10.11 | $10.11 | $10.11 | $9.40 | 0 |
| 2016-10-05 | $10.11 | $10.11 | $10.11 | $10.11 | $9.40 | 0 |
| 2016-10-04 | $10.11 | $10.11 | $10.11 | $10.11 | $9.40 | 0 |
| 2016-10-03 | $10.11 | $10.11 | $10.11 | $10.11 | $9.40 | 0 |
| 2016-09-30 | $10.12 | $10.20 | $10.05 | $10.11 | $9.40 | 2,423,690 |
| 2016-09-29 | $9.97 | $10.23 | $9.88 | $10.18 | $9.46 | 7,492,300 |
| 2016-09-28 | $9.95 | $9.98 | $9.85 | $9.97 | $9.27 | 3,829,920 |
| 2016-09-27 | $9.61 | $9.99 | $9.55 | $9.97 | $9.27 | 5,335,200 |
| 2016-09-26 | $9.78 | $9.84 | $9.58 | $9.60 | $8.92 | 3,562,650 |
| 2016-09-23 | $9.91 | $9.95 | $9.71 | $9.77 | $9.08 | 6,088,460 |
| 2016-09-22 | $10.02 | $10.10 | $9.85 | $9.95 | $9.25 | 4,998,500 |
| 2016-09-21 | $9.90 | $10.02 | $9.87 | $10.00 | $9.30 | 4,855,940 |
| 2016-09-20 | $9.95 | $9.96 | $9.80 | $9.86 | $9.17 | 5,181,140 |
| 2016-09-19 | $9.63 | $10.09 | $9.62 | $9.99 | $9.29 | 12,924,610 |
| 2016-09-16 | $9.58 | $9.58 | $9.58 | $9.58 | $8.91 | 0 |
| 2016-09-15 | $9.58 | $9.58 | $9.58 | $9.58 | $8.91 | 0 |
| 2016-09-14 | $9.27 | $9.70 | $9.26 | $9.58 | $8.91 | 9,420,020 |
| 2016-09-13 | $9.25 | $9.33 | $9.19 | $9.32 | $8.66 | 5,265,010 |
| 2016-09-12 | $9.50 | $9.50 | $9.19 | $9.23 | $8.58 | 7,030,460 |
| 2016-09-09 | $9.75 | $9.80 | $9.60 | $9.61 | $8.93 | 3,259,600 |
| 2016-09-08 | $9.80 | $9.84 | $9.70 | $9.75 | $9.06 | 3,028,210 |
| 2016-09-07 | $9.80 | $9.90 | $9.76 | $9.80 | $9.11 | 5,146,970 |
| 2016-09-06 | $9.70 | $9.83 | $9.53 | $9.80 | $9.11 | 4,192,830 |
| 2016-09-05 | $9.49 | $9.73 | $9.49 | $9.69 | $9.01 | 5,601,100 |
| 2016-09-02 | $9.58 | $9.62 | $9.41 | $9.49 | $8.82 | 6,985,240 |
| 2016-09-01 | $9.64 | $9.69 | $9.58 | $9.60 | $8.92 | 5,445,530 |
| 2016-08-31 | $9.89 | $9.90 | $9.58 | $9.64 | $8.96 | 8,776,970 |
| 2016-08-30 | $9.87 | $10.03 | $9.80 | $9.84 | $9.15 | 4,874,990 |
| 2016-08-29 | $10.01 | $10.07 | $9.80 | $9.88 | $9.18 | 4,723,210 |
| 2016-08-26 | $9.94 | $10.15 | $9.91 | $9.98 | $9.28 | 5,615,840 |
| 2016-08-25 | $9.79 | $9.97 | $9.68 | $9.95 | $9.25 | 5,315,450 |
| 2016-08-24 | $10.05 | $10.08 | $9.83 | $9.85 | $9.16 | 8,701,730 |
| 2016-08-23 | $10.02 | $10.14 | $9.90 | $10.04 | $9.33 | 5,773,070 |
| 2016-08-22 | $10.44 | $10.44 | $10.05 | $10.07 | $9.36 | 10,419,780 |
| 2016-08-19 | $10.53 | $10.67 | $10.40 | $10.42 | $9.69 | 8,745,870 |
| 2016-08-18 | $10.45 | $10.58 | $10.34 | $10.55 | $9.81 | 9,729,780 |
| 2016-08-17 | $10.41 | $10.54 | $10.28 | $10.45 | $9.71 | 6,961,680 |
| 2016-08-16 | $10.65 | $10.70 | $10.41 | $10.46 | $9.72 | 11,102,000 |
| 2016-08-15 | $10.10 | $10.62 | $10.05 | $10.60 | $9.85 | 16,857,770 |
| 2016-08-12 | $10.21 | $10.53 | $9.97 | $10.18 | $9.46 | 16,141,940 |
| 2016-08-11 | $10.35 | $10.54 | $10.00 | $10.33 | $9.60 | 18,314,230 |
| 2016-08-10 | $10.17 | $10.70 | $10.07 | $10.27 | $9.55 | 26,435,460 |
| 2016-08-09 | $9.55 | $10.26 | $9.51 | $10.18 | $9.46 | 20,941,960 |
| 2016-08-08 | $9.46 | $9.57 | $9.31 | $9.55 | $8.88 | 4,432,920 |
| 2016-08-05 | $9.68 | $9.72 | $9.44 | $9.45 | $8.79 | 7,150,270 |
| 2016-08-04 | $9.59 | $9.89 | $9.58 | $9.71 | $9.03 | 10,803,450 |
| 2016-08-03 | $9.40 | $9.65 | $9.35 | $9.62 | $8.94 | 10,146,420 |
| 2016-08-02 | $9.23 | $9.46 | $9.19 | $9.45 | $8.79 | 7,350,830 |
| 2016-08-01 | $9.58 | $9.58 | $9.14 | $9.26 | $8.61 | 8,846,200 |
| 2016-07-29 | $9.32 | $9.76 | $9.21 | $9.66 | $8.98 | 14,757,470 |
| 2016-07-28 | $9.07 | $9.40 | $9.01 | $9.38 | $8.72 | 13,849,700 |
| 2016-07-27 | $9.78 | $9.84 | $8.89 | $9.09 | $8.45 | 18,464,800 |
| 2016-07-26 | $9.75 | $9.99 | $9.55 | $9.88 | $9.18 | 17,113,140 |
| 2016-07-25 | $9.45 | $10.14 | $9.45 | $9.78 | $9.09 | 32,745,070 |
| 2016-07-22 | $9.15 | $9.44 | $9.15 | $9.22 | $8.57 | 12,627,060 |
| 2016-07-21 | $9.24 | $9.46 | $9.14 | $9.16 | $8.52 | 13,556,810 |
| 2016-07-20 | $8.87 | $9.46 | $8.85 | $9.25 | $8.60 | 19,065,170 |
| 2016-07-19 | $8.82 | $8.91 | $8.76 | $8.90 | $8.27 | 4,300,800 |
| 2016-07-18 | $8.86 | $8.91 | $8.75 | $8.80 | $8.18 | 3,322,110 |
| 2016-07-15 | $8.95 | $8.96 | $8.85 | $8.87 | $8.25 | 3,685,380 |
| 2016-07-14 | $8.89 | $8.97 | $8.82 | $8.95 | $8.32 | 5,734,160 |
| 2016-07-13 | $8.94 | $9.03 | $8.88 | $8.93 | $8.30 | 6,663,190 |
| 2016-07-12 | $8.83 | $8.96 | $8.68 | $8.95 | $8.32 | 8,394,930 |
| 2016-07-11 | $8.96 | $9.16 | $8.75 | $8.87 | $8.25 | 15,208,280 |
| 2016-07-08 | $8.79 | $9.05 | $8.75 | $8.98 | $8.35 | 11,984,640 |
| 2016-07-07 | $8.67 | $8.85 | $8.64 | $8.83 | $8.21 | 9,680,480 |
| 2016-07-06 | $8.66 | $8.74 | $8.61 | $8.71 | $8.10 | 5,837,300 |
| 2016-07-05 | $8.66 | $8.76 | $8.63 | $8.70 | $8.09 | 5,057,160 |
| 2016-07-04 | $8.43 | $8.69 | $8.40 | $8.66 | $8.05 | 7,517,610 |
| 2016-07-01 | $8.46 | $8.57 | $8.43 | $8.47 | $7.87 | 4,447,510 |
| 2016-06-30 | $8.45 | $8.52 | $8.42 | $8.48 | $7.88 | 4,181,380 |
| 2016-06-29 | $8.42 | $8.50 | $8.41 | $8.45 | $7.86 | 5,233,940 |
| 2016-06-28 | $8.35 | $8.45 | $8.30 | $8.43 | $7.84 | 4,642,590 |
| 2016-06-27 | $8.16 | $8.39 | $8.16 | $8.38 | $7.79 | 3,910,670 |
| 2016-06-24 | $8.34 | $8.42 | $8.12 | $8.23 | $7.65 | 4,755,460 |
| 2016-06-23 | $8.32 | $8.36 | $8.24 | $8.34 | $7.75 | 4,348,810 |
| 2016-06-22 | $8.20 | $8.34 | $8.15 | $8.31 | $7.73 | 2,999,490 |
| 2016-06-21 | $8.27 | $8.39 | $8.16 | $8.20 | $7.62 | 3,413,660 |
| 2016-06-20 | $8.27 | $8.28 | $8.14 | $8.26 | $7.68 | 2,814,900 |
| 2016-06-17 | $8.18 | $8.34 | $8.18 | $8.26 | $7.68 | 2,922,500 |
| 2016-06-16 | $8.27 | $8.30 | $8.17 | $8.22 | $7.64 | 4,114,280 |
| 2016-06-15 | $7.97 | $8.30 | $7.92 | $8.26 | $7.68 | 5,113,570 |
| 2016-06-14 | $8.00 | $8.04 | $7.91 | $8.03 | $7.47 | 3,828,180 |
| 2016-06-13 | $8.23 | $8.25 | $8.00 | $8.01 | $7.45 | 4,756,440 |
| 2016-06-10 | $8.34 | $8.34 | $8.34 | $8.34 | $7.75 | 0 |
| 2016-06-09 | $8.34 | $8.34 | $8.34 | $8.34 | $7.75 | 0 |
| 2016-06-08 | $8.38 | $8.39 | $8.21 | $8.34 | $7.75 | 3,896,260 |
| 2016-06-07 | $8.35 | $8.39 | $8.25 | $8.35 | $7.76 | 3,261,550 |
| 2016-06-06 | $8.42 | $8.55 | $8.26 | $8.33 | $7.74 | 6,255,140 |
| 2016-06-03 | $8.41 | $8.43 | $8.30 | $8.39 | $7.80 | 4,878,930 |
| 2016-06-02 | $8.22 | $8.48 | $8.21 | $8.40 | $7.81 | 8,057,470 |
| 2016-06-01 | $8.22 | $8.22 | $8.22 | $8.22 | $7.64 | 0 |
| 2016-05-31 | $8.00 | $8.23 | $7.97 | $8.22 | $7.64 | 7,872,010 |
| 2016-05-30 | $8.07 | $8.16 | $8.00 | $8.09 | $7.39 | 2,785,010 |
| 2016-05-27 | $8.08 | $8.15 | $8.05 | $8.10 | $7.40 | 2,845,280 |
| 2016-05-26 | $8.11 | $8.15 | $7.91 | $8.11 | $7.41 | 4,160,150 |
| 2016-05-25 | $8.10 | $8.29 | $8.04 | $8.04 | $7.35 | 6,140,100 |
| 2016-05-24 | $8.12 | $8.14 | $7.95 | $8.04 | $7.35 | 3,349,160 |
| 2016-05-23 | $8.09 | $8.14 | $8.06 | $8.14 | $7.44 | 3,958,730 |
| 2016-05-20 | $7.90 | $8.09 | $7.90 | $8.08 | $7.39 | 3,048,070 |
| 2016-05-19 | $7.90 | $8.08 | $7.84 | $8.00 | $7.31 | 3,592,010 |
| 2016-05-18 | $8.12 | $8.15 | $7.82 | $7.90 | $7.22 | 5,069,380 |
| 2016-05-17 | $8.16 | $8.18 | $8.06 | $8.10 | $7.40 | 4,882,730 |
| 2016-05-16 | $7.97 | $8.16 | $7.92 | $8.16 | $7.46 | 7,850,290 |
| 2016-05-13 | $8.12 | $8.17 | $7.95 | $8.03 | $7.34 | 6,583,880 |
| 2016-05-12 | $8.14 | $8.17 | $7.97 | $8.14 | $7.44 | 4,776,980 |
| 2016-05-11 | $8.27 | $8.30 | $8.14 | $8.17 | $7.47 | 4,167,350 |
| 2016-05-10 | $8.22 | $8.29 | $8.20 | $8.22 | $7.51 | 3,250,740 |
| 2016-05-09 | $8.49 | $8.52 | $8.19 | $8.23 | $7.52 | 5,998,960 |
| 2016-05-06 | $8.93 | $8.97 | $8.55 | $8.56 | $7.82 | 6,944,320 |
| 2016-05-05 | $8.85 | $8.95 | $8.83 | $8.94 | $8.17 | 3,794,730 |
| 2016-05-04 | $8.84 | $8.97 | $8.84 | $8.90 | $8.14 | 4,835,830 |
| 2016-05-03 | $8.69 | $8.91 | $8.61 | $8.90 | $8.14 | 6,947,170 |
| 2016-05-02 | $8.68 | $8.68 | $8.68 | $8.68 | $7.93 | 0 |
| 2016-04-29 | $8.67 | $8.73 | $8.62 | $8.68 | $7.93 | 3,935,540 |
| 2016-04-28 | $8.82 | $8.87 | $8.56 | $8.71 | $7.96 | 5,479,320 |
| 2016-04-27 | $8.82 | $8.94 | $8.78 | $8.81 | $8.05 | 4,276,240 |
| 2016-04-26 | $8.72 | $8.85 | $8.67 | $8.83 | $8.07 | 4,016,450 |
| 2016-04-25 | $8.71 | $8.80 | $8.60 | $8.76 | $8.01 | 4,497,060 |
| 2016-04-22 | $8.65 | $8.82 | $8.58 | $8.80 | $8.04 | 4,962,410 |
| 2016-04-21 | $8.85 | $8.94 | $8.66 | $8.67 | $7.93 | 6,806,060 |
| 2016-04-20 | $9.37 | $9.38 | $8.61 | $8.90 | $8.14 | 9,977,150 |
| 2016-04-19 | $9.36 | $9.44 | $9.24 | $9.35 | $8.55 | 4,318,760 |
| 2016-04-18 | $9.51 | $9.51 | $9.28 | $9.34 | $8.54 | 6,880,180 |
| 2016-04-15 | $9.41 | $9.57 | $9.37 | $9.55 | $8.73 | 10,111,090 |
| 2016-04-14 | $9.34 | $9.42 | $9.28 | $9.40 | $8.59 | 7,123,840 |
| 2016-04-13 | $9.19 | $9.40 | $9.19 | $9.29 | $8.49 | 11,157,920 |
| 2016-04-12 | $9.25 | $9.25 | $9.00 | $9.17 | $8.38 | 5,291,170 |
| 2016-04-11 | $9.18 | $9.32 | $9.15 | $9.23 | $8.44 | 7,006,450 |
| 2016-04-08 | $9.29 | $9.29 | $8.98 | $9.08 | $8.30 | 9,231,000 |
| 2016-04-07 | $9.45 | $9.65 | $9.32 | $9.37 | $8.56 | 11,021,030 |
| 2016-04-06 | $9.35 | $9.47 | $9.27 | $9.42 | $8.61 | 9,652,490 |
| 2016-04-05 | $9.19 | $9.39 | $9.13 | $9.37 | $8.56 | 8,596,410 |
| 2016-04-04 | $9.15 | $9.15 | $9.15 | $9.15 | $8.36 | 0 |
| 2016-04-01 | $9.25 | $9.25 | $9.01 | $9.15 | $8.36 | 6,047,940 |
| 2016-03-31 | $9.25 | $9.36 | $9.22 | $9.26 | $8.46 | 8,970,510 |
| 2016-03-30 | $9.07 | $9.25 | $9.04 | $9.24 | $8.45 | 8,949,130 |
| 2016-03-29 | $9.26 | $9.35 | $8.88 | $8.99 | $8.22 | 11,213,880 |
| 2016-03-28 | $9.36 | $9.63 | $9.24 | $9.34 | $8.54 | 11,563,020 |
| 2016-03-25 | $9.24 | $9.39 | $9.21 | $9.36 | $8.56 | 10,145,530 |
| 2016-03-24 | $9.70 | $9.76 | $9.29 | $9.31 | $8.51 | 19,713,640 |
| 2016-03-23 | $9.24 | $9.84 | $9.17 | $9.77 | $8.93 | 23,841,760 |
| 2016-03-22 | $9.38 | $9.38 | $9.22 | $9.24 | $8.45 | 15,557,920 |
| 2016-03-21 | $9.26 | $9.47 | $9.20 | $9.47 | $8.66 | 24,484,770 |
| 2016-03-18 | $9.02 | $9.28 | $8.91 | $9.18 | $8.39 | 25,524,080 |
| 2016-03-17 | $8.80 | $9.12 | $8.75 | $9.06 | $8.28 | 23,904,140 |
| 2016-03-16 | $9.34 | $9.50 | $8.92 | $8.92 | $8.15 | 39,839,960 |
| 2016-03-15 | $10.44 | $10.44 | $9.66 | $9.91 | $9.06 | 35,314,840 |
| 2016-03-14 | $9.80 | $10.82 | $9.80 | $10.73 | $9.81 | 23,048,730 |
| 2016-03-11 | $9.06 | $10.07 | $9.06 | $10.00 | $9.14 | 27,775,460 |
| 2016-03-10 | $9.38 | $9.58 | $9.02 | $9.15 | $8.36 | 5,903,130 |
| 2016-03-09 | $9.70 | $9.72 | $9.32 | $9.35 | $8.55 | 9,543,900 |
| 2016-03-08 | $9.31 | $10.23 | $8.97 | $10.09 | $9.22 | 22,102,110 |
| 2016-03-07 | $8.96 | $9.45 | $8.77 | $9.41 | $8.60 | 13,055,000 |
| 2016-03-04 | $8.63 | $9.13 | $8.32 | $8.93 | $8.16 | 15,438,800 |
| 2016-03-03 | $8.42 | $8.76 | $8.41 | $8.72 | $7.97 | 14,214,380 |
| 2016-03-02 | $7.75 | $8.51 | $7.71 | $8.51 | $7.78 | 16,907,200 |
| 2016-03-01 | $7.70 | $7.79 | $7.57 | $7.74 | $7.08 | 6,920,750 |
| 2016-02-29 | $8.00 | $8.06 | $7.47 | $7.61 | $6.96 | 4,305,510 |
| 2016-02-26 | $8.13 | $8.22 | $7.80 | $8.08 | $7.39 | 5,153,710 |
| 2016-02-25 | $8.71 | $8.75 | $7.93 | $7.99 | $7.30 | 5,526,280 |
| 2016-02-24 | $8.72 | $8.76 | $8.56 | $8.75 | $8.00 | 3,256,820 |
| 2016-02-23 | $8.80 | $8.80 | $8.62 | $8.72 | $7.97 | 3,718,750 |
| 2016-02-22 | $8.60 | $8.81 | $8.60 | $8.80 | $8.04 | 6,462,040 |
| 2016-02-19 | $8.53 | $8.59 | $8.45 | $8.55 | $7.82 | 2,166,880 |
| 2016-02-18 | $8.52 | $8.64 | $8.46 | $8.53 | $7.80 | 3,919,390 |
| 2016-02-17 | $8.44 | $8.53 | $8.40 | $8.52 | $7.79 | 3,332,490 |
| 2016-02-16 | $8.22 | $8.47 | $8.20 | $8.44 | $7.71 | 3,404,880 |
| 2016-02-15 | $8.00 | $8.26 | $7.93 | $8.17 | $7.47 | 2,216,590 |
| 2016-02-12 | $8.25 | $8.25 | $8.25 | $8.25 | $7.54 | 0 |
| 2016-02-11 | $8.25 | $8.25 | $8.25 | $8.25 | $7.54 | 0 |
| 2016-02-10 | $8.25 | $8.25 | $8.25 | $8.25 | $7.54 | 0 |
| 2016-02-09 | $8.25 | $8.25 | $8.25 | $8.25 | $7.54 | 0 |
| 2016-02-08 | $8.25 | $8.25 | $8.25 | $8.25 | $7.54 | 0 |
| 2016-02-05 | $8.36 | $8.46 | $8.23 | $8.25 | $7.54 | 2,272,140 |
| 2016-02-04 | $8.26 | $8.42 | $8.25 | $8.37 | $7.65 | 2,954,450 |
| 2016-02-03 | $8.10 | $8.30 | $8.07 | $8.25 | $7.54 | 2,732,820 |
| 2016-02-02 | $8.06 | $8.29 | $8.06 | $8.27 | $7.56 | 3,030,700 |
| 2016-02-01 | $8.10 | $8.17 | $7.97 | $8.06 | $7.37 | 3,281,750 |
| 2016-01-29 | $7.83 | $8.18 | $7.80 | $8.05 | $7.36 | 5,677,600 |
| 2016-01-28 | $7.91 | $8.05 | $7.77 | $7.82 | $7.15 | 2,984,240 |
| 2016-01-27 | $8.15 | $8.29 | $7.63 | $8.00 | $7.31 | 4,552,300 |
| 2016-01-26 | $8.70 | $8.76 | $8.03 | $8.12 | $7.42 | 3,702,510 |
| 2016-01-25 | $8.69 | $8.82 | $8.69 | $8.81 | $8.05 | 2,864,080 |
| 2016-01-22 | $8.53 | $8.66 | $8.42 | $8.65 | $7.91 | 3,050,320 |
| 2016-01-21 | $8.55 | $8.86 | $8.40 | $8.44 | $7.71 | 3,913,960 |
| 2016-01-20 | $8.81 | $8.93 | $8.65 | $8.72 | $7.97 | 3,942,980 |
| 2016-01-19 | $8.58 | $8.92 | $8.55 | $8.87 | $8.11 | 3,978,720 |
| 2016-01-18 | $8.40 | $8.69 | $8.31 | $8.60 | $7.86 | 2,948,460 |
| 2016-01-15 | $8.70 | $8.83 | $8.41 | $8.50 | $7.77 | 4,535,610 |
| 2016-01-14 | $8.29 | $8.85 | $8.20 | $8.77 | $8.02 | 3,904,590 |
| 2016-01-13 | $8.69 | $8.85 | $8.50 | $8.54 | $7.81 | 3,975,440 |
| 2016-01-12 | $8.69 | $8.79 | $8.50 | $8.68 | $7.93 | 4,175,710 |
| 2016-01-11 | $9.10 | $9.36 | $8.54 | $8.57 | $7.83 | 7,530,370 |
| 2016-01-08 | $9.30 | $9.45 | $8.82 | $9.27 | $8.47 | 6,945,730 |
| 2016-01-07 | $9.85 | $9.85 | $9.00 | $9.03 | $8.25 | 1,515,200 |
| 2016-01-06 | $9.85 | $10.04 | $9.68 | $9.99 | $9.13 | 6,248,360 |
| 2016-01-05 | $9.48 | $10.04 | $9.44 | $9.75 | $8.91 | 7,254,280 |
| 2016-01-04 | $10.94 | $11.00 | $9.87 | $9.91 | $9.06 | 6,882,970 |
| 2016-01-01 | $10.97 | $10.97 | $10.97 | $10.97 | $10.03 | 0 |
| 2015-12-31 | $10.95 | $11.06 | $10.84 | $10.97 | $10.03 | 8,819,510 |
| 2015-12-30 | $11.02 | $11.06 | $10.82 | $10.98 | $10.04 | 7,202,120 |
| 2015-12-29 | $10.62 | $11.02 | $10.53 | $11.00 | $10.05 | 8,009,900 |
| 2015-12-28 | $10.84 | $11.08 | $10.60 | $10.62 | $9.71 | 10,571,240 |
| 2015-12-25 | $10.75 | $10.86 | $10.73 | $10.81 | $9.88 | 5,989,510 |
| 2015-12-24 | $10.91 | $10.95 | $10.62 | $10.74 | $9.82 | 9,101,030 |
| 2015-12-23 | $10.99 | $11.17 | $10.92 | $10.97 | $10.03 | 12,850,920 |
| 2015-12-22 | $10.92 | $11.07 | $10.91 | $11.00 | $10.05 | 10,302,570 |
| 2015-12-21 | $10.68 | $11.00 | $10.68 | $10.97 | $10.03 | 10,619,430 |
| 2015-12-18 | $11.12 | $11.12 | $10.70 | $10.87 | $9.94 | 16,620,770 |
| 2015-12-17 | $10.40 | $11.18 | $10.40 | $11.00 | $10.05 | 17,972,100 |
| 2015-12-16 | $10.36 | $10.50 | $10.30 | $10.37 | $9.48 | 5,145,280 |
| 2015-12-15 | $10.27 | $10.40 | $10.25 | $10.32 | $9.43 | 5,580,670 |
| 2015-12-14 | $9.95 | $10.32 | $9.91 | $10.29 | $9.41 | 5,202,980 |
| 2015-12-11 | $10.11 | $10.15 | $9.99 | $10.09 | $9.22 | 3,457,630 |
| 2015-12-10 | $10.16 | $10.25 | $10.04 | $10.15 | $9.28 | 3,904,710 |
| 2015-12-09 | $10.10 | $10.20 | $10.06 | $10.14 | $9.27 | 4,491,150 |
| 2015-12-08 | $10.36 | $10.41 | $10.05 | $10.11 | $9.24 | 6,682,310 |
| 2015-12-07 | $10.34 | $10.46 | $10.22 | $10.41 | $9.52 | 6,879,660 |
| 2015-12-04 | $10.49 | $10.53 | $10.29 | $10.34 | $9.45 | 8,883,220 |
| 2015-12-03 | $10.30 | $10.65 | $10.29 | $10.60 | $9.69 | 16,166,310 |
| 2015-12-02 | $10.56 | $10.66 | $10.10 | $10.39 | $9.50 | 10,911,350 |
| 2015-12-01 | $10.46 | $10.75 | $10.32 | $10.73 | $9.81 | 5,018,210 |
| 2015-11-30 | $10.40 | $10.62 | $9.99 | $10.50 | $9.60 | 4,867,830 |
| 2015-11-27 | $11.29 | $11.39 | $10.41 | $10.48 | $9.58 | 6,272,260 |
| 2015-11-26 | $11.57 | $11.57 | $11.32 | $11.33 | $10.36 | 6,019,200 |
| 2015-11-25 | $11.40 | $11.64 | $11.25 | $11.58 | $10.59 | 6,560,480 |
| 2015-11-24 | $11.32 | $11.42 | $11.11 | $11.39 | $10.41 | 5,563,400 |
| 2015-11-23 | $11.50 | $11.67 | $11.28 | $11.35 | $10.37 | 6,472,360 |
| 2015-11-20 | $11.59 | $11.62 | $11.31 | $11.55 | $10.56 | 7,517,690 |
| 2015-11-19 | $11.41 | $11.79 | $11.35 | $11.61 | $10.61 | 11,310,370 |
| 2015-11-18 | $11.18 | $11.58 | $11.10 | $11.41 | $10.43 | 10,247,660 |
| 2015-11-17 | $11.16 | $11.40 | $11.13 | $11.22 | $10.26 | 9,209,900 |
| 2015-11-16 | $10.66 | $11.18 | $10.63 | $11.14 | $10.18 | 6,437,790 |
| 2015-11-13 | $11.01 | $11.31 | $10.82 | $10.88 | $9.95 | 8,838,640 |
| 2015-11-12 | $10.96 | $11.25 | $10.80 | $11.18 | $10.22 | 10,122,180 |
| 2015-11-11 | $10.90 | $11.00 | $10.79 | $10.99 | $10.05 | 8,186,700 |
| 2015-11-10 | $11.07 | $11.18 | $10.80 | $10.99 | $10.05 | 8,978,070 |
| 2015-11-09 | $11.00 | $11.58 | $10.81 | $11.09 | $10.14 | 16,008,620 |
| 2015-11-06 | $10.76 | $11.37 | $10.76 | $11.06 | $10.11 | 13,685,520 |
| 2015-11-05 | $10.70 | $11.19 | $10.65 | $10.79 | $9.86 | 11,067,680 |
| 2015-11-04 | $10.30 | $11.00 | $10.30 | $10.80 | $9.87 | 13,543,160 |
| 2015-11-03 | $10.39 | $10.44 | $10.16 | $10.24 | $9.36 | 3,814,270 |
| 2015-11-02 | $10.33 | $10.69 | $10.20 | $10.27 | $9.39 | 4,330,410 |
| 2015-10-30 | $10.49 | $10.63 | $10.12 | $10.58 | $9.67 | 8,553,720 |
| 2015-10-29 | $10.72 | $11.33 | $10.46 | $10.59 | $9.68 | 16,621,600 |
| 2015-10-28 | $10.61 | $11.67 | $10.56 | $10.84 | $9.91 | 17,270,240 |
| 2015-10-27 | $10.16 | $11.25 | $9.89 | $10.67 | $9.75 | 14,776,190 |
| 2015-10-26 | $10.10 | $10.35 | $9.96 | $10.23 | $9.35 | 9,691,400 |
| 2015-10-23 | $9.51 | $10.11 | $9.50 | $9.93 | $9.08 | 7,574,540 |
| 2015-10-22 | $9.31 | $9.55 | $9.21 | $9.50 | $8.68 | 4,945,500 |
| 2015-10-21 | $9.99 | $10.07 | $9.18 | $9.25 | $8.46 | 7,308,460 |
| 2015-10-20 | $9.77 | $10.01 | $9.66 | $9.99 | $9.13 | 5,962,750 |
| 2015-10-19 | $9.89 | $9.96 | $9.67 | $9.80 | $8.96 | 4,701,230 |
| 2015-10-16 | $9.80 | $9.99 | $9.63 | $9.94 | $9.09 | 9,014,940 |
| 2015-10-15 | $9.31 | $9.86 | $9.28 | $9.79 | $8.95 | 5,906,220 |
| 2015-10-14 | $9.51 | $9.56 | $9.33 | $9.34 | $8.54 | 3,847,220 |
| 2015-10-13 | $9.41 | $9.60 | $9.37 | $9.58 | $8.76 | 4,577,430 |
| 2015-10-12 | $9.15 | $9.62 | $9.09 | $9.55 | $8.73 | 7,335,440 |
| 2015-10-09 | $9.04 | $9.17 | $8.95 | $9.15 | $8.36 | 3,839,660 |
| 2015-10-08 | $9.03 | $9.10 | $8.93 | $9.05 | $8.27 | 3,380,830 |
| 2015-10-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.00 | 0 |
| 2015-10-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.00 | 0 |
| 2015-10-05 | $8.75 | $8.75 | $8.75 | $8.75 | $8.00 | 0 |
| 2015-10-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.00 | 0 |
| 2015-10-01 | $8.75 | $8.75 | $8.75 | $8.75 | $8.00 | 0 |
| 2015-09-30 | $8.71 | $8.83 | $8.66 | $8.75 | $8.00 | 1,164,630 |
| 2015-09-29 | $8.79 | $8.79 | $8.57 | $8.66 | $7.92 | 1,503,200 |
| 2015-09-28 | $8.80 | $8.86 | $8.62 | $8.85 | $8.09 | 1,442,090 |
| 2015-09-25 | $9.02 | $9.08 | $8.62 | $8.73 | $7.98 | 2,795,680 |
| 2015-09-24 | $8.99 | $9.06 | $8.88 | $9.04 | $8.26 | 2,717,180 |
| 2015-09-23 | $9.00 | $9.02 | $8.80 | $8.88 | $8.12 | 2,992,710 |
| 2015-09-22 | $9.02 | $9.14 | $8.90 | $9.09 | $8.31 | 3,969,020 |
| 2015-09-21 | $8.60 | $9.02 | $8.60 | $8.98 | $8.21 | 3,031,200 |
| 2015-09-18 | $8.61 | $8.84 | $8.55 | $8.73 | $7.98 | 2,278,000 |
| 2015-09-17 | $8.72 | $9.05 | $8.60 | $8.62 | $7.88 | 4,133,250 |
| 2015-09-16 | $8.20 | $9.00 | $8.20 | $8.87 | $8.11 | 3,829,580 |
| 2015-09-15 | $8.23 | $8.57 | $8.17 | $8.18 | $7.48 | 2,874,250 |
| 2015-09-14 | $9.31 | $9.50 | $8.38 | $8.46 | $7.73 | 4,364,010 |
| 2015-09-11 | $9.20 | $9.29 | $9.14 | $9.27 | $8.47 | 1,728,840 |
| 2015-09-10 | $9.22 | $9.34 | $9.10 | $9.15 | $8.36 | 2,589,260 |
| 2015-09-09 | $9.25 | $9.51 | $9.19 | $9.40 | $8.59 | 6,331,710 |
| 2015-09-08 | $8.66 | $9.20 | $8.53 | $9.19 | $8.40 | 4,689,840 |
| 2015-09-07 | $8.60 | $8.84 | $8.50 | $8.66 | $7.92 | 2,691,700 |
| 2015-09-04 | $8.35 | $8.35 | $8.35 | $8.35 | $7.63 | 0 |
| 2015-09-03 | $8.35 | $8.35 | $8.35 | $8.35 | $7.63 | 0 |
| 2015-09-02 | $8.43 | $8.84 | $8.15 | $8.35 | $7.63 | 4,658,210 |
| 2015-09-01 | $9.01 | $9.10 | $8.40 | $8.50 | $7.77 | 4,081,760 |
| 2015-08-31 | $9.39 | $9.40 | $9.05 | $9.10 | $8.32 | 5,275,760 |
| 2015-08-28 | $9.10 | $9.66 | $9.00 | $9.59 | $8.77 | 9,116,410 |
| 2015-08-27 | $8.78 | $9.12 | $8.56 | $9.10 | $8.32 | 6,252,050 |
| 2015-08-26 | $8.45 | $8.88 | $8.15 | $8.60 | $7.86 | 7,807,450 |
Beijing Cuiwei Tower Company Ltd (603123) News Headlines
Recent Beijing Cuiwei Tower Company Ltd (603123) News
Similar Companies to Beijing Cuiwei Tower Company Ltd (603123) 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 | -- | -- | -- |