Jiang Su Suyan Jingshen Company Ltd (603299) Exchange: SHG
Data as of July 10, 2025
$9.74 ($0.04) 0.41%
Jiang Su Suyan Jingshen Company Ltd - Daily Information
Click for more stock information on Jiang Su Suyan Jingshen Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 10, 2025 |
| Open | $9.71 |
| Previous Close | $9.74 |
| High | $9.76 |
| Low | $9.70 |
| Adjusted Open | $9.71 |
| Previous Adjusted Close | $9.74 |
| Adjusted High | $9.76 |
| Adjusted Low | $9.70 |
About Jiang Su Suyan Jingshen Company Ltd (603299)
Invest in Jiang Su Suyan Jingshen Company Ltd (603299)
Historical Stock Data for Jiang Su Suyan Jingshen Company Ltd (603299)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-09 | $9.71 | $9.76 | $9.70 | $9.74 | $9.74 | 5,489,520 |
| 2025-06-06 | $9.67 | $9.73 | $9.66 | $9.70 | $9.70 | 4,774,130 |
| 2025-06-05 | $9.69 | $9.70 | $9.65 | $9.67 | $9.67 | 5,284,900 |
| 2025-06-04 | $9.67 | $9.70 | $9.65 | $9.69 | $9.69 | 4,599,630 |
| 2025-06-03 | $9.69 | $9.71 | $9.65 | $9.68 | $9.68 | 5,672,330 |
| 2025-05-30 | $9.69 | $9.82 | $9.66 | $9.70 | $9.70 | 5,861,640 |
| 2025-05-29 | $9.71 | $9.73 | $9.65 | $9.70 | $9.70 | 5,471,000 |
| 2025-05-28 | $9.75 | $9.76 | $9.71 | $9.72 | $9.72 | 3,108,260 |
| 2025-05-27 | $9.70 | $9.75 | $9.66 | $9.74 | $9.74 | 4,439,140 |
| 2025-05-26 | $9.74 | $9.75 | $9.65 | $9.72 | $9.72 | 4,411,000 |
| 2025-05-23 | $9.75 | $9.81 | $9.71 | $9.72 | $9.72 | 5,972,500 |
| 2025-05-22 | $9.76 | $9.78 | $9.70 | $9.73 | $9.73 | 5,436,260 |
| 2025-05-21 | $9.79 | $9.82 | $9.76 | $9.77 | $9.77 | 4,742,060 |
| 2025-05-20 | $9.74 | $9.82 | $9.74 | $9.79 | $9.79 | 5,966,290 |
| 2025-05-19 | $9.72 | $9.76 | $9.67 | $9.74 | $9.74 | 4,090,060 |
| 2025-05-16 | $9.74 | $9.77 | $9.71 | $9.73 | $9.73 | 4,099,400 |
| 2025-05-15 | $9.75 | $9.83 | $9.72 | $9.76 | $9.76 | 7,360,830 |
| 2025-05-14 | $9.73 | $9.76 | $9.65 | $9.75 | $9.75 | 7,657,670 |
| 2025-05-13 | $9.73 | $9.75 | $9.67 | $9.72 | $9.72 | 9,187,600 |
| 2025-05-12 | $9.71 | $9.73 | $9.57 | $9.69 | $9.69 | 8,928,770 |
| 2025-05-09 | $9.76 | $9.78 | $9.67 | $9.70 | $9.70 | 7,838,140 |
| 2025-05-08 | $9.75 | $9.79 | $9.69 | $9.76 | $9.76 | 8,038,800 |
| 2025-05-07 | $9.74 | $9.80 | $9.67 | $9.73 | $9.73 | 9,058,100 |
| 2025-05-06 | $9.62 | $9.68 | $9.57 | $9.67 | $9.67 | 8,713,000 |
| 2025-04-30 | $9.73 | $9.76 | $9.56 | $9.57 | $9.57 | 18,149,280 |
| 2025-04-29 | $9.91 | $10.01 | $9.73 | $9.76 | $9.76 | 32,979,800 |
| 2025-04-28 | $10.97 | $10.98 | $10.73 | $10.74 | $10.74 | 5,512,300 |
| 2025-04-25 | $10.85 | $10.98 | $10.80 | $10.97 | $10.97 | 5,199,070 |
| 2025-04-24 | $10.80 | $10.86 | $10.73 | $10.83 | $10.83 | 4,789,000 |
| 2025-04-23 | $10.76 | $10.82 | $10.72 | $10.78 | $10.78 | 4,451,850 |
| 2025-04-22 | $10.65 | $10.78 | $10.62 | $10.73 | $10.73 | 6,069,530 |
| 2025-04-21 | $10.60 | $10.62 | $10.53 | $10.58 | $10.58 | 4,191,300 |
| 2025-04-18 | $10.73 | $10.73 | $10.50 | $10.59 | $10.59 | 5,593,000 |
| 2025-04-17 | $10.64 | $10.80 | $10.63 | $10.72 | $10.72 | 5,601,600 |
| 2025-04-16 | $10.68 | $10.72 | $10.53 | $10.69 | $10.69 | 6,657,800 |
| 2025-04-15 | $10.51 | $10.71 | $10.48 | $10.70 | $10.70 | 7,137,360 |
| 2025-04-14 | $10.43 | $10.58 | $10.42 | $10.54 | $10.54 | 8,538,300 |
| 2025-04-11 | $10.35 | $10.43 | $10.24 | $10.35 | $10.35 | 9,285,500 |
| 2025-04-10 | $10.48 | $10.52 | $10.33 | $10.37 | $10.37 | 12,279,300 |
| 2025-04-09 | $10.36 | $10.36 | $10.03 | $10.32 | $10.32 | 15,064,200 |
| 2025-04-08 | $10.04 | $10.57 | $10.04 | $10.44 | $10.44 | 18,312,380 |
| 2025-04-07 | $10.78 | $10.79 | $9.95 | $9.95 | $9.95 | 18,532,150 |
| 2025-04-03 | $11.00 | $11.10 | $10.91 | $11.05 | $11.05 | 7,296,500 |
| 2025-04-02 | $11.10 | $11.15 | $11.03 | $11.08 | $11.08 | 4,972,100 |
| 2025-04-01 | $11.00 | $11.10 | $10.97 | $11.07 | $11.07 | 5,704,090 |
| 2025-03-31 | $11.18 | $11.21 | $10.94 | $10.97 | $10.97 | 8,145,600 |
| 2025-03-28 | $11.35 | $11.39 | $11.14 | $11.18 | $11.18 | 10,406,430 |
| 2025-03-27 | $11.41 | $11.58 | $11.36 | $11.38 | $11.38 | 12,407,370 |
| 2025-03-26 | $11.39 | $11.46 | $11.35 | $11.43 | $11.43 | 8,950,240 |
| 2025-03-25 | $11.18 | $11.47 | $11.16 | $11.42 | $11.42 | 12,978,410 |
| 2025-03-24 | $11.08 | $11.30 | $11.06 | $11.22 | $11.22 | 12,077,670 |
| 2025-03-21 | $11.00 | $11.11 | $10.98 | $11.08 | $11.08 | 7,586,930 |
| 2025-03-20 | $11.02 | $11.10 | $10.98 | $11.03 | $11.03 | 5,169,830 |
| 2025-03-19 | $11.09 | $11.11 | $11.01 | $11.05 | $11.05 | 4,629,820 |
| 2025-03-18 | $11.06 | $11.09 | $11.00 | $11.08 | $11.08 | 6,282,450 |
| 2025-03-17 | $11.08 | $11.14 | $11.00 | $11.07 | $11.07 | 6,765,900 |
| 2025-03-14 | $10.93 | $11.05 | $10.91 | $11.05 | $11.05 | 8,347,070 |
| 2025-03-13 | $10.88 | $10.94 | $10.79 | $10.94 | $10.94 | 4,841,010 |
| 2025-03-12 | $10.93 | $10.97 | $10.86 | $10.90 | $10.90 | 5,071,100 |
| 2025-03-11 | $10.79 | $10.93 | $10.72 | $10.93 | $10.93 | 5,951,700 |
| 2025-03-10 | $10.80 | $10.90 | $10.73 | $10.83 | $10.83 | 6,660,300 |
| 2025-03-07 | $10.63 | $10.83 | $10.63 | $10.81 | $10.81 | 9,441,000 |
| 2025-03-06 | $10.66 | $10.68 | $10.57 | $10.67 | $10.67 | 8,065,100 |
| 2025-03-05 | $10.70 | $10.70 | $10.56 | $10.65 | $10.65 | 5,797,700 |
| 2025-03-04 | $10.72 | $10.76 | $10.64 | $10.69 | $10.69 | 4,851,500 |
| 2025-03-03 | $10.78 | $10.92 | $10.72 | $10.75 | $10.75 | 7,533,600 |
| 2025-02-28 | $10.78 | $11.15 | $10.78 | $10.82 | $10.82 | 11,450,550 |
| 2025-02-27 | $10.61 | $10.83 | $10.60 | $10.82 | $10.82 | 11,067,290 |
| 2025-02-26 | $10.47 | $10.62 | $10.47 | $10.59 | $10.59 | 7,449,040 |
| 2025-02-25 | $10.61 | $10.62 | $10.47 | $10.47 | $10.47 | 6,134,160 |
| 2025-02-24 | $10.57 | $10.73 | $10.55 | $10.65 | $10.65 | 7,271,700 |
| 2025-02-20 | $10.53 | $10.61 | $10.49 | $10.54 | $10.54 | 6,098,500 |
| 2025-02-19 | $10.54 | $10.59 | $10.51 | $10.57 | $10.57 | 6,043,770 |
| 2025-02-18 | $10.80 | $10.89 | $10.55 | $10.59 | $10.59 | 10,197,600 |
| 2025-02-17 | $10.76 | $10.76 | $10.58 | $10.64 | $10.64 | 8,716,800 |
| 2025-02-14 | $10.75 | $10.83 | $10.72 | $10.78 | $10.78 | 5,919,000 |
| 2025-02-13 | $10.91 | $10.93 | $10.74 | $10.76 | $10.76 | 7,882,600 |
| 2025-02-12 | $10.90 | $11.02 | $10.78 | $10.90 | $10.90 | 7,822,600 |
| 2025-02-11 | $10.86 | $10.93 | $10.76 | $10.90 | $10.90 | 7,226,000 |
| 2025-02-10 | $10.80 | $11.01 | $10.80 | $10.89 | $10.89 | 9,802,000 |
| 2025-02-07 | $10.72 | $10.90 | $10.65 | $10.83 | $10.83 | 8,172,960 |
| 2025-02-06 | $10.69 | $10.75 | $10.64 | $10.75 | $10.75 | 6,366,100 |
| 2025-02-05 | $11.03 | $11.04 | $10.66 | $10.72 | $10.72 | 10,351,900 |
| 2025-01-27 | $10.86 | $11.18 | $10.86 | $11.00 | $11.00 | 8,443,020 |
| 2025-01-24 | $10.77 | $10.86 | $10.69 | $10.85 | $10.85 | 6,083,700 |
| 2025-01-23 | $10.87 | $10.93 | $10.76 | $10.76 | $10.76 | 6,806,730 |
| 2025-01-22 | $10.72 | $10.89 | $10.59 | $10.77 | $10.77 | 8,316,000 |
| 2025-01-21 | $11.11 | $11.14 | $10.70 | $10.74 | $10.74 | 11,128,960 |
| 2025-01-20 | $10.83 | $11.16 | $10.81 | $11.09 | $11.09 | 10,646,700 |
| 2025-01-17 | $10.58 | $10.84 | $10.54 | $10.81 | $10.81 | 9,070,600 |
| 2025-01-16 | $10.53 | $10.74 | $10.50 | $10.60 | $10.60 | 7,602,700 |
| 2025-01-15 | $10.52 | $10.56 | $10.39 | $10.48 | $10.48 | 7,022,000 |
| 2025-01-14 | $10.21 | $10.58 | $10.21 | $10.56 | $10.56 | 9,378,770 |
| 2025-01-13 | $10.36 | $10.40 | $10.14 | $10.20 | $10.20 | 12,041,070 |
| 2025-01-09 | $10.78 | $10.80 | $10.60 | $10.61 | $10.61 | 7,970,900 |
| 2025-01-08 | $10.82 | $10.88 | $10.50 | $10.82 | $10.82 | 11,218,330 |
| 2025-01-07 | $11.03 | $11.09 | $10.75 | $10.84 | $10.84 | 14,253,940 |
| 2025-01-06 | $11.12 | $11.33 | $10.91 | $11.09 | $11.09 | 21,547,170 |
| 2025-01-03 | $11.27 | $11.60 | $11.06 | $11.12 | $11.12 | 26,675,600 |
| 2025-01-02 | $11.16 | $11.61 | $11.16 | $11.24 | $11.24 | 23,249,220 |
| 2024-12-31 | $11.17 | $11.30 | $11.10 | $11.14 | $11.14 | 9,135,160 |
| 2024-12-30 | $11.40 | $11.41 | $11.16 | $11.20 | $11.20 | 11,948,470 |
| 2024-12-27 | $11.21 | $11.47 | $11.19 | $11.42 | $11.42 | 13,995,800 |
| 2024-12-26 | $11.20 | $11.33 | $11.17 | $11.21 | $11.21 | 7,478,010 |
| 2024-12-25 | $11.15 | $11.27 | $11.00 | $11.23 | $11.23 | 10,140,500 |
| 2024-12-24 | $11.01 | $11.27 | $11.00 | $11.19 | $11.19 | 12,506,300 |
| 2024-12-23 | $10.94 | $11.08 | $10.89 | $10.99 | $10.99 | 7,139,100 |
| 2024-12-20 | $10.98 | $11.02 | $10.92 | $10.96 | $10.96 | 5,178,210 |
| 2024-12-19 | $10.95 | $11.01 | $10.80 | $11.00 | $11.00 | 6,771,600 |
| 2024-12-18 | $10.93 | $11.08 | $10.92 | $10.99 | $10.99 | 5,235,700 |
| 2024-12-17 | $11.06 | $11.10 | $10.88 | $10.94 | $10.94 | 7,499,850 |
| 2024-12-16 | $11.06 | $11.15 | $11.01 | $11.06 | $11.06 | 6,203,190 |
| 2024-12-13 | $11.34 | $11.34 | $11.02 | $11.04 | $11.04 | 11,658,380 |
| 2024-12-12 | $11.28 | $11.40 | $11.15 | $11.38 | $11.38 | 10,950,260 |
| 2024-12-11 | $11.12 | $11.30 | $11.09 | $11.27 | $11.27 | 8,146,800 |
| 2024-12-10 | $11.19 | $11.29 | $11.12 | $11.16 | $11.16 | 12,581,550 |
| 2024-12-09 | $11.08 | $11.19 | $10.98 | $11.05 | $11.05 | 6,806,080 |
| 2024-12-06 | $11.00 | $11.10 | $10.93 | $11.07 | $11.07 | 7,259,300 |
| 2024-12-05 | $11.11 | $11.11 | $10.90 | $11.00 | $11.00 | 8,631,800 |
| 2024-12-04 | $11.40 | $11.41 | $11.07 | $11.10 | $11.10 | 11,395,250 |
| 2024-12-03 | $11.17 | $11.68 | $11.17 | $11.41 | $11.41 | 21,063,470 |
| 2024-12-02 | $10.96 | $11.14 | $10.88 | $11.14 | $11.14 | 9,756,450 |
| 2024-11-29 | $10.79 | $10.97 | $10.77 | $10.94 | $10.94 | 6,758,500 |
| 2024-11-28 | $10.75 | $10.87 | $10.72 | $10.80 | $10.80 | 6,987,270 |
| 2024-11-27 | $10.62 | $10.76 | $10.37 | $10.74 | $10.74 | 6,941,450 |
| 2024-11-26 | $10.63 | $10.72 | $10.54 | $10.58 | $10.58 | 4,819,700 |
| 2024-11-25 | $10.60 | $10.79 | $10.50 | $10.67 | $10.67 | 8,058,030 |
| 2024-11-22 | $11.02 | $11.04 | $10.56 | $10.56 | $10.56 | 9,885,500 |
| 2024-11-21 | $11.05 | $11.12 | $10.93 | $11.01 | $11.01 | 6,030,090 |
| 2024-11-20 | $11.01 | $11.07 | $10.98 | $11.06 | $11.06 | 6,401,940 |
| 2024-11-19 | $10.77 | $11.05 | $10.77 | $11.03 | $11.03 | 9,026,940 |
| 2024-11-18 | $10.78 | $10.95 | $10.73 | $10.78 | $10.78 | 8,512,000 |
| 2024-11-15 | $10.88 | $10.98 | $10.76 | $10.79 | $10.79 | 8,454,400 |
| 2024-11-14 | $11.18 | $11.22 | $10.88 | $10.89 | $10.89 | 11,008,350 |
| 2024-11-13 | $11.21 | $11.37 | $11.04 | $11.17 | $11.17 | 12,670,450 |
| 2024-11-12 | $11.37 | $11.52 | $11.15 | $11.20 | $11.20 | 13,407,400 |
| 2024-11-11 | $11.17 | $11.38 | $11.13 | $11.37 | $11.37 | 13,152,050 |
| 2024-11-08 | $11.57 | $11.64 | $11.12 | $11.17 | $11.17 | 18,479,980 |
| 2024-11-07 | $11.19 | $11.51 | $11.18 | $11.49 | $11.49 | 15,478,400 |
| 2024-11-06 | $11.18 | $11.38 | $11.13 | $11.18 | $11.18 | 12,502,940 |
| 2024-11-05 | $11.19 | $11.23 | $11.11 | $11.21 | $11.21 | 14,164,300 |
| 2024-11-04 | $11.14 | $11.28 | $11.06 | $11.18 | $11.18 | 8,514,470 |
| 2024-11-01 | $11.31 | $11.44 | $11.12 | $11.21 | $11.21 | 11,822,000 |
| 2024-10-31 | $11.28 | $11.47 | $11.14 | $11.27 | $11.27 | 12,943,020 |
| 2024-10-30 | $11.16 | $11.30 | $10.94 | $11.05 | $11.05 | 10,830,800 |
| 2024-10-29 | $11.47 | $11.54 | $11.24 | $11.29 | $11.29 | 9,017,870 |
| 2024-10-28 | $11.53 | $11.56 | $11.37 | $11.50 | $11.50 | 11,799,610 |
| 2024-10-25 | $11.23 | $11.55 | $11.18 | $11.51 | $11.51 | 13,550,680 |
| 2024-10-24 | $11.17 | $11.30 | $11.07 | $11.20 | $11.20 | 8,561,760 |
| 2024-10-23 | $11.11 | $11.21 | $11.01 | $11.14 | $11.14 | 7,858,840 |
| 2024-10-22 | $10.95 | $11.14 | $10.86 | $11.13 | $11.13 | 9,105,630 |
| 2024-10-21 | $10.95 | $11.06 | $10.83 | $10.88 | $10.88 | 10,505,480 |
| 2024-10-18 | $10.92 | $11.16 | $10.84 | $10.99 | $10.99 | 11,185,370 |
| 2024-10-17 | $11.12 | $11.22 | $10.89 | $10.92 | $10.92 | 8,748,550 |
| 2024-10-16 | $11.03 | $11.28 | $10.98 | $11.10 | $11.10 | 8,812,140 |
| 2024-10-15 | $11.44 | $11.44 | $11.17 | $11.18 | $11.18 | 10,102,480 |
| 2024-10-14 | $11.27 | $11.48 | $11.17 | $11.44 | $11.44 | 10,952,250 |
| 2024-10-11 | $11.42 | $11.54 | $11.11 | $11.20 | $11.20 | 10,139,010 |
| 2024-10-10 | $11.30 | $11.66 | $11.27 | $11.44 | $11.44 | 15,949,800 |
| 2024-10-09 | $11.68 | $11.88 | $11.12 | $11.30 | $11.30 | 25,228,240 |
| 2024-10-08 | $12.81 | $12.86 | $11.51 | $11.93 | $11.93 | 36,623,050 |
| 2024-09-30 | $11.50 | $11.88 | $11.12 | $11.73 | $11.73 | 34,207,010 |
| 2024-09-27 | $11.10 | $11.20 | $10.83 | $11.14 | $11.14 | 13,879,710 |
| 2024-09-26 | $10.60 | $11.00 | $10.55 | $11.00 | $11.00 | 13,571,750 |
| 2024-09-25 | $10.48 | $10.87 | $10.47 | $10.63 | $10.63 | 15,266,700 |
| 2024-09-24 | $10.02 | $10.44 | $10.02 | $10.38 | $10.38 | 15,035,900 |
| 2024-09-23 | $9.88 | $10.05 | $9.86 | $9.98 | $9.98 | 5,932,500 |
| 2024-09-20 | $10.06 | $10.06 | $9.82 | $9.90 | $9.90 | 8,334,700 |
| 2024-09-19 | $9.78 | $10.10 | $9.75 | $10.07 | $10.07 | 8,690,600 |
| 2024-09-18 | $9.78 | $9.94 | $9.66 | $9.81 | $9.81 | 6,533,200 |
| 2024-09-13 | $9.79 | $10.05 | $9.76 | $9.82 | $9.82 | 8,169,000 |
| 2024-09-12 | $9.65 | $9.84 | $9.65 | $9.77 | $9.77 | 4,829,990 |
| 2024-09-11 | $9.69 | $9.78 | $9.67 | $9.72 | $9.72 | 4,275,150 |
| 2024-09-10 | $9.77 | $9.81 | $9.55 | $9.74 | $9.74 | 6,705,500 |
| 2024-09-09 | $9.80 | $9.87 | $9.71 | $9.77 | $9.77 | 6,594,800 |
| 2024-09-06 | $9.78 | $9.90 | $9.78 | $9.83 | $9.83 | 5,074,600 |
| 2024-09-05 | $9.81 | $9.92 | $9.74 | $9.83 | $9.83 | 8,088,000 |
| 2024-09-04 | $9.85 | $9.89 | $9.73 | $9.76 | $9.76 | 6,667,730 |
| 2024-09-03 | $9.87 | $9.91 | $9.80 | $9.87 | $9.87 | 7,506,200 |
| 2024-09-02 | $9.78 | $9.96 | $9.75 | $9.86 | $9.86 | 11,366,600 |
| 2024-08-30 | $9.80 | $9.92 | $9.66 | $9.82 | $9.82 | 11,118,240 |
| 2024-08-29 | $9.69 | $9.83 | $9.61 | $9.79 | $9.79 | 10,332,100 |
| 2024-08-28 | $9.58 | $9.79 | $9.55 | $9.64 | $9.64 | 14,358,070 |
| 2024-08-27 | $9.47 | $9.75 | $9.31 | $9.68 | $9.68 | 25,750,520 |
| 2024-08-26 | $8.90 | $9.05 | $8.84 | $8.99 | $8.99 | 4,515,500 |
| 2024-08-23 | $9.01 | $9.05 | $8.82 | $8.88 | $8.88 | 5,519,900 |
| 2024-08-22 | $9.11 | $9.12 | $9.01 | $9.02 | $9.02 | 3,325,400 |
| 2024-08-21 | $9.18 | $9.23 | $9.01 | $9.06 | $9.06 | 5,033,800 |
| 2024-08-20 | $9.42 | $9.46 | $9.17 | $9.22 | $9.22 | 4,696,500 |
| 2024-08-19 | $9.38 | $9.54 | $9.34 | $9.41 | $9.41 | 3,498,500 |
| 2024-08-16 | $9.45 | $9.47 | $9.34 | $9.35 | $9.35 | 3,155,000 |
| 2024-08-15 | $9.44 | $9.54 | $9.39 | $9.43 | $9.43 | 3,652,500 |
| 2024-08-14 | $9.56 | $9.59 | $9.43 | $9.45 | $9.45 | 4,098,700 |
| 2024-08-13 | $9.45 | $9.56 | $9.44 | $9.56 | $9.56 | 3,592,800 |
| 2024-08-12 | $9.44 | $9.54 | $9.41 | $9.47 | $9.47 | 3,444,600 |
| 2024-08-09 | $9.47 | $9.61 | $9.42 | $9.44 | $9.44 | 5,356,100 |
| 2024-08-08 | $9.31 | $9.45 | $9.27 | $9.44 | $9.44 | 5,448,020 |
| 2024-08-07 | $9.20 | $9.35 | $9.16 | $9.32 | $9.32 | 4,122,020 |
| 2024-08-06 | $9.25 | $9.33 | $9.17 | $9.25 | $9.25 | 4,248,770 |
| 2024-08-05 | $9.30 | $9.41 | $9.14 | $9.15 | $9.15 | 6,766,370 |
| 2024-08-02 | $9.28 | $9.40 | $9.19 | $9.32 | $9.32 | 4,194,980 |
| 2024-08-01 | $9.37 | $9.49 | $9.30 | $9.35 | $9.35 | 7,349,660 |
| 2024-07-31 | $9.13 | $9.35 | $9.11 | $9.35 | $9.35 | 8,436,060 |
| 2024-07-30 | $9.10 | $9.21 | $9.07 | $9.16 | $9.16 | 3,620,170 |
| 2024-07-29 | $9.22 | $9.26 | $9.11 | $9.16 | $9.16 | 4,593,820 |
| 2024-07-26 | $9.10 | $9.29 | $9.10 | $9.25 | $9.25 | 4,363,100 |
| 2024-07-25 | $9.04 | $9.17 | $9.01 | $9.12 | $9.12 | 3,182,720 |
| 2024-07-24 | $9.14 | $9.20 | $9.04 | $9.07 | $9.07 | 5,784,870 |
| 2024-07-23 | $9.28 | $9.31 | $9.16 | $9.16 | $9.16 | 4,711,400 |
| 2024-07-22 | $9.36 | $9.40 | $9.25 | $9.29 | $9.29 | 4,116,700 |
| 2024-07-19 | $9.45 | $9.45 | $9.31 | $9.35 | $9.35 | 4,464,400 |
| 2024-07-18 | $9.25 | $9.50 | $9.18 | $9.47 | $9.47 | 5,508,900 |
| 2024-07-17 | $9.44 | $9.48 | $9.26 | $9.34 | $9.34 | 6,854,800 |
| 2024-07-16 | $9.67 | $9.67 | $9.36 | $9.42 | $9.42 | 9,262,400 |
| 2024-07-15 | $9.80 | $9.80 | $9.53 | $9.66 | $9.66 | 6,857,680 |
| 2024-07-12 | $9.80 | $9.88 | $9.72 | $9.76 | $9.76 | 6,241,140 |
| 2024-07-11 | $9.90 | $9.95 | $9.72 | $9.83 | $9.83 | 7,527,700 |
| 2024-07-10 | $9.99 | $9.99 | $9.79 | $9.81 | $9.81 | 6,884,500 |
| 2024-07-09 | $9.74 | $9.97 | $9.63 | $9.96 | $9.96 | 8,893,750 |
| 2024-07-08 | $9.97 | $9.99 | $9.70 | $9.77 | $9.77 | 9,358,400 |
| 2024-07-05 | $9.89 | $9.99 | $9.77 | $9.99 | $9.99 | 9,046,300 |
| 2024-07-04 | $9.95 | $10.15 | $9.87 | $9.93 | $9.93 | 10,586,900 |
| 2024-07-03 | $9.92 | $10.08 | $9.87 | $9.94 | $9.94 | 6,976,180 |
| 2024-07-02 | $9.92 | $10.01 | $9.79 | $9.94 | $9.94 | 8,808,430 |
| 2024-07-01 | $9.60 | $9.96 | $9.57 | $9.94 | $9.94 | 12,940,620 |
| 2024-06-28 | $9.42 | $9.56 | $9.37 | $9.50 | $9.50 | 4,748,020 |
| 2024-06-27 | $9.60 | $9.61 | $9.38 | $9.41 | $9.41 | 4,965,610 |
| 2024-06-26 | $9.52 | $9.61 | $9.43 | $9.61 | $9.61 | 5,585,110 |
| 2024-06-25 | $9.30 | $9.61 | $9.30 | $9.56 | $9.56 | 7,408,900 |
| 2024-06-24 | $9.51 | $9.58 | $9.26 | $9.35 | $9.35 | 6,696,600 |
| 2024-06-21 | $9.51 | $9.66 | $9.47 | $9.56 | $9.56 | 5,273,980 |
| 2024-06-20 | $9.57 | $9.64 | $9.49 | $9.50 | $9.50 | 4,884,620 |
| 2024-06-19 | $9.70 | $9.79 | $9.57 | $9.59 | $9.59 | 6,015,200 |
| 2024-06-18 | $9.62 | $9.70 | $9.53 | $9.68 | $9.68 | 5,518,440 |
| 2024-06-17 | $9.71 | $9.86 | $9.59 | $9.62 | $9.62 | 12,345,100 |
| 2024-06-14 | $9.45 | $9.68 | $9.37 | $9.65 | $9.65 | 9,593,980 |
| 2024-06-13 | $9.56 | $9.59 | $9.44 | $9.50 | $9.50 | 5,213,400 |
| 2024-06-12 | $9.50 | $9.58 | $9.44 | $9.54 | $9.54 | 5,833,760 |
| 2024-06-11 | $9.48 | $9.56 | $9.39 | $9.47 | $9.47 | 8,147,460 |
| 2024-06-07 | $9.40 | $9.59 | $9.37 | $9.58 | $9.58 | 10,046,100 |
| 2024-06-06 | $9.88 | $9.99 | $9.64 | $9.71 | $9.71 | 12,596,760 |
| 2024-06-05 | $10.09 | $10.14 | $9.91 | $9.94 | $9.94 | 7,275,400 |
| 2024-06-04 | $9.93 | $10.12 | $9.90 | $10.11 | $10.11 | 7,201,600 |
| 2024-06-03 | $10.11 | $10.11 | $9.89 | $9.98 | $9.98 | 8,642,700 |
| 2024-05-31 | $10.20 | $10.24 | $10.03 | $10.08 | $10.08 | 6,218,440 |
| 2024-05-30 | $10.13 | $10.32 | $10.12 | $10.15 | $10.15 | 8,747,800 |
| 2024-05-29 | $10.09 | $10.21 | $10.01 | $10.14 | $10.14 | 6,441,800 |
| 2024-05-28 | $10.15 | $10.18 | $10.02 | $10.04 | $10.04 | 5,436,200 |
| 2024-05-27 | $10.10 | $10.16 | $10.00 | $10.15 | $10.15 | 6,358,690 |
| 2024-05-24 | $10.09 | $10.20 | $10.02 | $10.06 | $10.06 | 7,086,600 |
| 2024-05-23 | $10.18 | $10.27 | $9.96 | $10.03 | $10.03 | 10,335,110 |
| 2024-05-22 | $10.38 | $10.41 | $10.24 | $10.31 | $10.31 | 6,774,080 |
| 2024-05-21 | $10.35 | $10.44 | $10.28 | $10.36 | $10.36 | 8,360,200 |
| 2024-05-20 | $10.18 | $10.50 | $10.16 | $10.39 | $10.39 | 14,426,110 |
| 2024-05-17 | $9.98 | $10.11 | $9.92 | $10.06 | $10.06 | 8,897,030 |
| 2024-05-16 | $9.90 | $10.07 | $9.90 | $9.93 | $9.93 | 10,368,800 |
| 2024-05-15 | $10.11 | $10.11 | $9.89 | $9.90 | $9.90 | 11,860,530 |
| 2024-05-14 | $10.17 | $10.28 | $10.06 | $10.11 | $10.11 | 10,233,450 |
| 2024-05-13 | $9.98 | $10.23 | $9.94 | $10.16 | $10.16 | 15,700,210 |
| 2024-05-10 | $10.06 | $10.10 | $9.93 | $10.02 | $10.02 | 12,994,660 |
| 2024-05-09 | $9.84 | $10.20 | $9.82 | $10.08 | $10.08 | 19,814,200 |
| 2024-05-08 | $9.79 | $9.98 | $9.78 | $9.78 | $9.78 | 11,913,780 |
| 2024-05-07 | $9.86 | $9.90 | $9.76 | $9.85 | $9.85 | 15,698,230 |
| 2024-05-06 | $9.66 | $9.92 | $9.57 | $9.90 | $9.90 | 30,598,210 |
| 2024-04-30 | $9.31 | $9.72 | $9.25 | $9.54 | $9.54 | 37,477,480 |
| 2024-04-29 | $8.75 | $8.92 | $8.72 | $8.91 | $8.91 | 7,247,830 |
| 2024-04-26 | $8.66 | $8.76 | $8.57 | $8.76 | $8.76 | 6,918,100 |
| 2024-04-25 | $8.64 | $8.79 | $8.60 | $8.71 | $8.71 | 6,002,710 |
| 2024-04-24 | $8.57 | $8.68 | $8.51 | $8.63 | $8.63 | 5,566,320 |
| 2024-04-23 | $8.81 | $8.88 | $8.54 | $8.57 | $8.57 | 9,405,390 |
| 2024-04-22 | $9.01 | $9.05 | $8.85 | $8.87 | $8.87 | 7,644,170 |
| 2024-04-19 | $8.80 | $9.00 | $8.75 | $8.99 | $8.99 | 9,957,210 |
| 2024-04-18 | $8.81 | $8.99 | $8.80 | $8.86 | $8.86 | 10,809,390 |
| 2024-04-17 | $8.49 | $8.78 | $8.49 | $8.77 | $8.77 | 7,817,580 |
| 2024-04-16 | $8.66 | $8.80 | $8.42 | $8.44 | $8.44 | 10,511,110 |
| 2024-04-15 | $8.75 | $8.85 | $8.56 | $8.76 | $8.76 | 10,489,350 |
| 2024-04-12 | $8.84 | $8.89 | $8.73 | $8.78 | $8.78 | 7,296,880 |
| 2024-04-11 | $8.80 | $9.02 | $8.77 | $8.91 | $8.91 | 9,737,870 |
| 2024-04-10 | $8.88 | $8.92 | $8.73 | $8.84 | $8.84 | 8,757,690 |
| 2024-04-09 | $8.80 | $8.92 | $8.78 | $8.88 | $8.88 | 8,114,620 |
| 2024-04-08 | $8.89 | $9.05 | $8.84 | $8.84 | $8.84 | 11,672,950 |
| 2024-04-03 | $9.01 | $9.10 | $8.87 | $8.96 | $8.96 | 12,876,370 |
| 2024-04-02 | $9.11 | $9.24 | $8.96 | $9.04 | $9.04 | 19,811,240 |
| 2024-04-01 | $8.85 | $9.32 | $8.78 | $9.21 | $9.21 | 26,392,380 |
| 2024-03-29 | $8.80 | $9.05 | $8.71 | $8.86 | $8.86 | 17,377,050 |
| 2024-03-28 | $8.60 | $9.15 | $8.42 | $8.93 | $8.93 | 27,715,490 |
| 2024-03-27 | $8.47 | $8.88 | $8.40 | $8.72 | $8.72 | 21,971,590 |
| 2024-03-26 | $8.32 | $8.50 | $8.28 | $8.49 | $8.49 | 4,980,420 |
| 2024-03-25 | $8.41 | $8.50 | $8.32 | $8.32 | $8.32 | 4,196,090 |
| 2024-03-22 | $8.58 | $8.62 | $8.43 | $8.45 | $8.45 | 5,755,240 |
| 2024-03-21 | $8.60 | $8.66 | $8.52 | $8.63 | $8.63 | 5,030,940 |
| 2024-03-20 | $8.52 | $8.59 | $8.44 | $8.58 | $8.58 | 5,353,940 |
| 2024-03-19 | $8.45 | $8.51 | $8.41 | $8.47 | $8.47 | 5,501,270 |
| 2024-03-18 | $8.40 | $8.46 | $8.34 | $8.45 | $8.45 | 5,680,070 |
| 2024-03-15 | $8.21 | $8.41 | $8.19 | $8.41 | $8.41 | 5,548,600 |
| 2024-03-14 | $8.26 | $8.37 | $8.19 | $8.25 | $8.25 | 4,103,690 |
| 2024-03-13 | $8.34 | $8.34 | $8.24 | $8.30 | $8.30 | 4,018,800 |
| 2024-03-12 | $8.36 | $8.38 | $8.30 | $8.36 | $8.36 | 3,745,600 |
| 2024-03-11 | $8.22 | $8.34 | $8.21 | $8.34 | $8.34 | 4,216,320 |
| 2024-03-08 | $8.28 | $8.32 | $8.17 | $8.23 | $8.23 | 3,132,350 |
| 2024-03-07 | $8.18 | $8.34 | $8.18 | $8.24 | $8.24 | 4,661,550 |
| 2024-03-06 | $8.15 | $8.26 | $8.12 | $8.19 | $8.19 | 4,187,300 |
| 2024-03-05 | $8.25 | $8.27 | $8.13 | $8.18 | $8.18 | 5,869,880 |
| 2024-03-04 | $8.26 | $8.34 | $8.22 | $8.28 | $8.28 | 4,175,680 |
| 2024-03-01 | $8.31 | $8.34 | $8.24 | $8.33 | $8.33 | 5,111,950 |
| 2024-02-29 | $8.12 | $8.34 | $8.11 | $8.32 | $8.32 | 6,183,900 |
| 2024-02-28 | $8.38 | $8.51 | $8.13 | $8.14 | $8.14 | 9,255,750 |
| 2024-02-27 | $8.22 | $8.33 | $8.21 | $8.32 | $8.32 | 4,751,500 |
| 2024-02-26 | $8.30 | $8.38 | $8.23 | $8.27 | $8.27 | 5,638,600 |
| 2024-02-23 | $8.32 | $8.35 | $8.23 | $8.33 | $8.33 | 4,690,200 |
| 2024-02-22 | $8.25 | $8.39 | $8.24 | $8.30 | $8.30 | 4,548,800 |
| 2024-02-21 | $8.23 | $8.49 | $8.22 | $8.32 | $8.32 | 7,256,400 |
| 2024-02-20 | $8.18 | $8.26 | $8.12 | $8.23 | $8.23 | 3,781,390 |
| 2024-02-19 | $8.23 | $8.28 | $8.12 | $8.22 | $8.22 | 7,633,230 |
| 2024-02-08 | $7.86 | $8.24 | $7.86 | $8.16 | $8.16 | 8,458,950 |
| 2024-02-07 | $7.57 | $7.96 | $7.47 | $7.85 | $7.85 | 8,465,020 |
| 2024-02-06 | $7.03 | $7.63 | $6.92 | $7.53 | $7.53 | 7,525,810 |
| 2024-02-05 | $7.41 | $7.42 | $6.86 | $7.08 | $7.08 | 8,228,040 |
| 2024-02-02 | $7.82 | $7.85 | $7.31 | $7.46 | $7.46 | 8,031,730 |
| 2024-02-01 | $7.80 | $7.93 | $7.72 | $7.79 | $7.79 | 5,024,620 |
| 2024-01-31 | $8.10 | $8.18 | $7.88 | $7.92 | $7.92 | 5,168,680 |
| 2024-01-30 | $8.29 | $8.31 | $8.09 | $8.10 | $8.10 | 4,227,750 |
| 2024-01-29 | $8.43 | $8.47 | $8.31 | $8.32 | $8.32 | 4,274,380 |
| 2024-01-26 | $8.32 | $8.49 | $8.30 | $8.38 | $8.38 | 5,142,400 |
| 2024-01-25 | $8.09 | $8.35 | $8.07 | $8.34 | $8.34 | 5,961,940 |
| 2024-01-24 | $7.91 | $8.09 | $7.78 | $8.07 | $8.07 | 5,271,970 |
| 2024-01-23 | $7.87 | $7.93 | $7.71 | $7.89 | $7.89 | 4,467,070 |
| 2024-01-22 | $8.19 | $8.20 | $7.80 | $7.87 | $7.87 | 6,355,170 |
| 2024-01-19 | $8.22 | $8.34 | $8.19 | $8.21 | $8.21 | 4,517,440 |
| 2024-01-18 | $8.40 | $8.41 | $8.05 | $8.27 | $8.27 | 7,785,480 |
| 2024-01-17 | $8.59 | $8.63 | $8.44 | $8.46 | $8.46 | 3,493,100 |
| 2024-01-16 | $8.63 | $8.68 | $8.53 | $8.59 | $8.59 | 3,601,100 |
| 2024-01-15 | $8.56 | $8.69 | $8.54 | $8.66 | $8.66 | 3,728,100 |
| 2024-01-12 | $8.52 | $8.67 | $8.52 | $8.60 | $8.60 | 4,337,400 |
| 2024-01-11 | $8.50 | $8.58 | $8.48 | $8.56 | $8.56 | 3,188,910 |
| 2024-01-10 | $8.51 | $8.59 | $8.44 | $8.53 | $8.53 | 2,921,700 |
| 2024-01-09 | $8.47 | $8.55 | $8.40 | $8.54 | $8.54 | 4,619,030 |
| 2024-01-08 | $8.57 | $8.61 | $8.44 | $8.44 | $8.44 | 8,211,190 |
| 2024-01-05 | $8.90 | $8.98 | $8.66 | $8.70 | $8.70 | 11,881,120 |
| 2024-01-04 | $8.68 | $8.74 | $8.66 | $8.72 | $8.72 | 3,525,670 |
| 2024-01-03 | $8.59 | $8.71 | $8.58 | $8.70 | $8.70 | 4,650,900 |
| 2024-01-02 | $8.53 | $8.70 | $8.51 | $8.65 | $8.65 | 5,802,500 |
| 2024-01-01 | $8.52 | $8.52 | $8.52 | $8.52 | $8.52 | 0 |
| 2023-12-29 | $8.52 | $8.56 | $8.48 | $8.52 | $8.52 | 3,448,300 |
| 2023-12-28 | $8.35 | $8.56 | $8.33 | $8.51 | $8.51 | 6,094,420 |
| 2023-12-27 | $8.36 | $8.40 | $8.27 | $8.36 | $8.36 | 2,878,110 |
| 2023-12-26 | $8.31 | $8.49 | $8.28 | $8.34 | $8.34 | 3,745,250 |
| 2023-12-25 | $8.35 | $8.37 | $8.27 | $8.30 | $8.30 | 2,209,700 |
| 2023-12-22 | $8.38 | $8.44 | $8.28 | $8.37 | $8.37 | 3,533,760 |
| 2023-12-21 | $8.33 | $8.42 | $8.23 | $8.39 | $8.39 | 3,996,490 |
| 2023-12-20 | $8.47 | $8.51 | $8.37 | $8.40 | $8.40 | 2,566,300 |
| 2023-12-19 | $8.42 | $8.48 | $8.39 | $8.44 | $8.44 | 2,656,960 |
| 2023-12-18 | $8.59 | $8.59 | $8.43 | $8.46 | $8.46 | 4,499,100 |
| 2023-12-15 | $8.68 | $8.70 | $8.57 | $8.60 | $8.60 | 4,278,600 |
| 2023-12-14 | $8.65 | $8.81 | $8.62 | $8.67 | $8.67 | 4,843,840 |
| 2023-12-13 | $8.70 | $8.75 | $8.64 | $8.65 | $8.65 | 3,994,750 |
| 2023-12-12 | $8.69 | $8.72 | $8.64 | $8.70 | $8.70 | 4,711,800 |
| 2023-12-11 | $8.71 | $8.73 | $8.53 | $8.70 | $8.70 | 7,011,710 |
| 2023-12-08 | $8.88 | $8.94 | $8.75 | $8.76 | $8.76 | 6,943,290 |
| 2023-12-07 | $8.84 | $8.90 | $8.71 | $8.85 | $8.85 | 6,063,560 |
| 2023-12-06 | $8.72 | $8.89 | $8.71 | $8.79 | $8.79 | 3,549,100 |
| 2023-12-05 | $8.87 | $8.88 | $8.73 | $8.74 | $8.74 | 4,683,900 |
| 2023-12-04 | $8.79 | $8.99 | $8.79 | $8.87 | $8.87 | 8,386,000 |
| 2023-12-01 | $8.73 | $8.79 | $8.70 | $8.77 | $8.77 | 3,459,640 |
| 2023-11-30 | $8.77 | $8.79 | $8.68 | $8.73 | $8.73 | 3,341,980 |
| 2023-11-29 | $8.92 | $8.93 | $8.76 | $8.77 | $8.77 | 4,877,200 |
| 2023-11-28 | $8.84 | $8.98 | $8.72 | $8.94 | $8.94 | 6,950,900 |
| 2023-11-27 | $8.86 | $8.90 | $8.79 | $8.87 | $8.87 | 4,579,980 |
| 2023-11-24 | $8.86 | $8.88 | $8.81 | $8.83 | $8.83 | 3,375,620 |
| 2023-11-23 | $8.80 | $8.87 | $8.78 | $8.86 | $8.86 | 3,193,300 |
| 2023-11-22 | $8.84 | $8.88 | $8.79 | $8.80 | $8.80 | 4,003,800 |
| 2023-11-21 | $8.93 | $8.96 | $8.85 | $8.86 | $8.86 | 4,301,270 |
| 2023-11-20 | $8.85 | $8.93 | $8.81 | $8.92 | $8.92 | 4,465,550 |
| 2023-11-17 | $8.83 | $8.89 | $8.78 | $8.86 | $8.86 | 3,167,530 |
| 2023-11-16 | $8.90 | $8.90 | $8.83 | $8.83 | $8.83 | 2,862,000 |
| 2023-11-15 | $8.89 | $8.92 | $8.85 | $8.90 | $8.90 | 4,325,600 |
| 2023-11-14 | $8.90 | $8.93 | $8.83 | $8.86 | $8.86 | 3,980,300 |
| 2023-11-13 | $8.85 | $8.99 | $8.77 | $8.94 | $8.94 | 7,119,130 |
| 2023-11-10 | $8.85 | $8.87 | $8.72 | $8.83 | $8.83 | 5,837,200 |
| 2023-11-09 | $8.76 | $8.80 | $8.72 | $8.77 | $8.77 | 3,273,100 |
| 2023-11-08 | $8.80 | $8.80 | $8.70 | $8.76 | $8.76 | 4,588,100 |
| 2023-11-07 | $8.84 | $8.84 | $8.73 | $8.81 | $8.81 | 4,756,000 |
| 2023-11-06 | $8.71 | $8.87 | $8.70 | $8.86 | $8.86 | 6,318,040 |
| 2023-11-03 | $8.64 | $8.74 | $8.63 | $8.69 | $8.69 | 3,753,600 |
| 2023-11-02 | $8.71 | $8.73 | $8.62 | $8.62 | $8.62 | 3,199,100 |
| 2023-11-01 | $8.65 | $8.74 | $8.65 | $8.70 | $8.70 | 4,235,690 |
| 2023-10-31 | $8.66 | $8.72 | $8.62 | $8.68 | $8.68 | 5,287,200 |
| 2023-10-30 | $8.74 | $8.84 | $8.72 | $8.80 | $8.80 | 5,148,450 |
| 2023-10-27 | $8.55 | $8.75 | $8.51 | $8.74 | $8.74 | 5,778,500 |
| 2023-10-26 | $8.55 | $8.59 | $8.42 | $8.58 | $8.58 | 4,102,800 |
| 2023-10-25 | $8.56 | $8.71 | $8.54 | $8.59 | $8.59 | 4,202,400 |
| 2023-10-24 | $8.37 | $8.53 | $8.36 | $8.52 | $8.52 | 4,555,400 |
| 2023-10-23 | $8.48 | $8.52 | $8.33 | $8.36 | $8.36 | 4,639,300 |
| 2023-10-20 | $8.52 | $8.60 | $8.46 | $8.47 | $8.47 | 3,924,140 |
| 2023-10-19 | $8.57 | $8.64 | $8.49 | $8.51 | $8.51 | 4,954,680 |
| 2023-10-18 | $8.75 | $8.75 | $8.59 | $8.59 | $8.59 | 5,132,100 |
| 2023-10-17 | $8.72 | $8.79 | $8.67 | $8.73 | $8.73 | 4,044,300 |
| 2023-10-16 | $8.83 | $8.86 | $8.66 | $8.72 | $8.72 | 5,494,360 |
| 2023-10-13 | $8.98 | $8.98 | $8.81 | $8.82 | $8.82 | 7,003,500 |
| 2023-10-12 | $8.96 | $9.04 | $8.93 | $9.03 | $9.03 | 4,142,770 |
| 2023-10-11 | $9.08 | $9.11 | $8.92 | $8.93 | $8.93 | 6,543,880 |
| 2023-10-10 | $9.18 | $9.23 | $9.06 | $9.08 | $9.08 | 5,076,740 |
| 2023-10-09 | $9.27 | $9.28 | $9.17 | $9.18 | $9.18 | 4,577,600 |
| 2023-09-28 | $9.27 | $9.31 | $9.27 | $9.28 | $9.28 | 3,817,900 |
| 2023-09-27 | $9.19 | $9.33 | $9.19 | $9.27 | $9.27 | 4,258,990 |
| 2023-09-26 | $9.24 | $9.26 | $9.16 | $9.25 | $9.25 | 4,124,170 |
| 2023-09-25 | $9.27 | $9.31 | $9.22 | $9.27 | $9.27 | 3,928,400 |
| 2023-09-22 | $9.18 | $9.28 | $9.17 | $9.28 | $9.28 | 4,977,810 |
| 2023-09-21 | $9.24 | $9.28 | $9.10 | $9.22 | $9.22 | 7,062,880 |
| 2023-09-20 | $9.30 | $9.32 | $9.24 | $9.25 | $9.25 | 6,102,800 |
| 2023-09-19 | $9.31 | $9.37 | $9.30 | $9.34 | $9.34 | 5,930,800 |
| 2023-09-18 | $9.28 | $9.33 | $9.22 | $9.30 | $9.30 | 4,468,250 |
| 2023-09-15 | $9.29 | $9.35 | $9.28 | $9.32 | $9.32 | 5,024,980 |
| 2023-09-14 | $9.39 | $9.39 | $9.28 | $9.29 | $9.29 | 5,775,990 |
| 2023-09-13 | $9.36 | $9.41 | $9.29 | $9.39 | $9.39 | 7,184,090 |
| 2023-09-12 | $9.33 | $9.45 | $9.31 | $9.38 | $9.38 | 8,323,390 |
| 2023-09-11 | $9.25 | $9.35 | $9.22 | $9.33 | $9.33 | 6,825,580 |
| 2023-09-08 | $9.24 | $9.32 | $9.20 | $9.24 | $9.24 | 7,246,700 |
| 2023-09-07 | $9.48 | $9.48 | $9.28 | $9.28 | $9.28 | 12,674,000 |
| 2023-09-06 | $9.53 | $9.53 | $9.44 | $9.49 | $9.49 | 9,046,500 |
| 2023-09-05 | $9.64 | $9.66 | $9.49 | $9.53 | $9.53 | 14,007,800 |
| 2023-09-04 | $9.58 | $9.70 | $9.54 | $9.69 | $9.69 | 17,228,850 |
| 2023-09-01 | $9.45 | $9.65 | $9.44 | $9.56 | $9.56 | 16,672,750 |
| 2023-08-31 | $9.60 | $9.60 | $9.43 | $9.47 | $9.47 | 18,817,930 |
| 2023-08-30 | $9.72 | $9.82 | $9.57 | $9.62 | $9.62 | 28,417,240 |
| 2023-08-29 | $9.78 | $9.86 | $9.42 | $9.80 | $9.80 | 39,755,090 |
| 2023-08-28 | $10.63 | $10.95 | $9.95 | $9.97 | $9.97 | 64,169,120 |
| 2023-08-25 | $11.59 | $12.09 | $10.56 | $10.81 | $10.81 | 94,033,470 |
| 2023-08-24 | $11.08 | $11.96 | $10.40 | $11.52 | $11.52 | 96,754,230 |
| 2023-08-23 | $10.32 | $11.04 | $10.20 | $11.04 | $11.04 | 73,189,080 |
| 2023-08-22 | $9.57 | $10.32 | $9.57 | $10.04 | $10.04 | 29,535,550 |
| 2023-08-21 | $9.36 | $9.50 | $9.36 | $9.38 | $9.38 | 3,258,250 |
| 2023-08-18 | $9.52 | $9.55 | $9.33 | $9.36 | $9.36 | 4,242,660 |
| 2023-08-17 | $9.45 | $9.55 | $9.36 | $9.55 | $9.55 | 3,264,900 |
| 2023-08-16 | $9.47 | $9.58 | $9.44 | $9.47 | $9.47 | 2,245,600 |
| 2023-08-15 | $9.51 | $9.59 | $9.45 | $9.50 | $9.50 | 2,644,800 |
| 2023-08-14 | $9.49 | $9.55 | $9.42 | $9.52 | $9.52 | 3,175,900 |
| 2023-08-11 | $9.69 | $9.72 | $9.55 | $9.56 | $9.56 | 3,946,030 |
| 2023-08-10 | $9.70 | $9.79 | $9.65 | $9.70 | $9.70 | 4,111,200 |
| 2023-08-09 | $9.79 | $9.83 | $9.65 | $9.68 | $9.68 | 4,435,700 |
| 2023-08-08 | $9.77 | $9.82 | $9.70 | $9.81 | $9.81 | 3,010,800 |
| 2023-08-07 | $9.90 | $9.91 | $9.73 | $9.78 | $9.78 | 5,557,000 |
| 2023-08-04 | $9.96 | $10.03 | $9.91 | $9.91 | $9.91 | 3,955,300 |
| 2023-08-03 | $9.94 | $9.96 | $9.89 | $9.94 | $9.94 | 3,104,300 |
| 2023-08-02 | $10.03 | $10.04 | $9.94 | $9.96 | $9.96 | 3,821,200 |
| 2023-08-01 | $10.05 | $10.09 | $10.00 | $10.04 | $10.04 | 3,880,390 |
| 2023-07-31 | $10.00 | $10.12 | $9.99 | $10.06 | $10.06 | 6,169,700 |
| 2023-07-28 | $9.99 | $10.06 | $9.87 | $10.04 | $10.04 | 6,280,350 |
| 2023-07-27 | $10.11 | $10.11 | $9.99 | $10.01 | $10.01 | 4,861,310 |
| 2023-07-26 | $10.07 | $10.17 | $10.04 | $10.08 | $10.08 | 5,398,670 |
| 2023-07-25 | $10.03 | $10.10 | $10.01 | $10.06 | $10.06 | 4,925,800 |
| 2023-07-24 | $10.02 | $10.06 | $9.92 | $9.94 | $9.94 | 4,920,430 |
| 2023-07-21 | $9.99 | $10.15 | $9.96 | $10.07 | $10.07 | 4,669,400 |
| 2023-07-20 | $10.12 | $10.15 | $9.99 | $10.01 | $10.01 | 5,802,130 |
| 2023-07-19 | $10.07 | $10.12 | $10.00 | $10.12 | $10.12 | 5,916,900 |
| 2023-07-18 | $9.97 | $10.14 | $9.97 | $10.10 | $10.10 | 6,889,450 |
| 2023-07-17 | $10.01 | $10.02 | $9.88 | $10.01 | $10.01 | 5,079,350 |
| 2023-07-14 | $9.93 | $10.15 | $9.90 | $10.01 | $10.01 | 10,302,270 |
| 2023-07-13 | $9.85 | $9.95 | $9.85 | $9.91 | $9.91 | 4,985,820 |
| 2023-07-12 | $9.90 | $9.96 | $9.84 | $9.86 | $9.86 | 5,335,700 |
| 2023-07-11 | $9.85 | $9.94 | $9.74 | $9.92 | $9.92 | 6,547,990 |
| 2023-07-10 | $9.90 | $9.95 | $9.81 | $9.85 | $9.85 | 5,902,200 |
| 2023-07-07 | $9.71 | $10.01 | $9.67 | $9.93 | $9.93 | 10,083,440 |
| 2023-07-06 | $9.82 | $9.87 | $9.76 | $9.77 | $9.77 | 5,453,700 |
| 2023-07-05 | $10.02 | $10.03 | $9.85 | $9.85 | $9.85 | 6,624,400 |
| 2023-07-04 | $9.99 | $10.00 | $9.80 | $9.93 | $9.93 | 7,944,050 |
| 2023-07-03 | $9.99 | $10.07 | $9.95 | $10.02 | $10.02 | 7,637,990 |
| 2023-06-30 | $9.88 | $10.08 | $9.85 | $9.98 | $9.98 | 12,078,080 |
| 2023-06-29 | $9.97 | $10.07 | $9.86 | $9.93 | $9.93 | 10,317,110 |
| 2023-06-28 | $9.73 | $10.12 | $9.71 | $10.06 | $10.06 | 14,097,660 |
| 2023-06-27 | $9.77 | $9.83 | $9.68 | $9.74 | $9.74 | 7,703,990 |
| 2023-06-26 | $9.71 | $9.95 | $9.66 | $9.82 | $9.82 | 10,451,460 |
| 2023-06-21 | $9.80 | $10.04 | $9.73 | $9.79 | $9.79 | 12,459,800 |
| 2023-06-20 | $9.80 | $9.86 | $9.72 | $9.83 | $9.83 | 7,622,830 |
| 2023-06-19 | $10.04 | $10.05 | $9.77 | $9.80 | $9.80 | 11,867,290 |
| 2023-06-16 | $10.03 | $10.19 | $9.98 | $10.04 | $10.04 | 11,193,610 |
| 2023-06-15 | $10.40 | $10.41 | $10.09 | $10.10 | $10.10 | 20,455,560 |
| 2023-06-14 | $10.05 | $10.57 | $9.98 | $10.44 | $10.44 | 30,473,900 |
| 2023-06-13 | $9.89 | $10.26 | $9.86 | $10.05 | $10.05 | 22,125,990 |
| 2023-06-12 | $9.44 | $9.89 | $9.40 | $9.68 | $9.68 | 18,548,380 |
| 2023-06-09 | $9.24 | $9.24 | $9.15 | $9.20 | $9.20 | 2,812,580 |
| 2023-06-08 | $9.30 | $9.32 | $9.15 | $9.22 | $9.22 | 2,993,400 |
| 2023-06-07 | $9.09 | $9.35 | $9.09 | $9.21 | $9.21 | 5,233,730 |
| 2023-06-06 | $9.19 | $9.23 | $9.03 | $9.06 | $9.06 | 3,560,900 |
| 2023-06-05 | $9.25 | $9.26 | $9.15 | $9.19 | $9.19 | 2,131,860 |
| 2023-06-02 | $9.14 | $9.24 | $9.10 | $9.22 | $9.22 | 3,242,460 |
| 2023-06-01 | $9.40 | $9.49 | $9.37 | $9.46 | $9.10 | 3,045,460 |
| 2023-05-31 | $9.46 | $9.46 | $9.32 | $9.43 | $9.08 | 2,877,500 |
| 2023-05-30 | $9.50 | $9.51 | $9.36 | $9.48 | $9.12 | 2,942,110 |
| 2023-05-29 | $9.52 | $9.73 | $9.45 | $9.48 | $9.12 | 5,147,260 |
| 2023-05-26 | $9.32 | $9.36 | $9.18 | $9.33 | $8.98 | 3,792,650 |
| 2023-05-25 | $9.60 | $9.60 | $9.21 | $9.29 | $8.94 | 7,095,380 |
| 2023-05-24 | $9.77 | $9.77 | $9.61 | $9.61 | $9.25 | 3,931,940 |
| 2023-05-23 | $9.77 | $9.82 | $9.74 | $9.76 | $9.39 | 2,067,670 |
| 2023-05-22 | $9.77 | $9.79 | $9.71 | $9.78 | $9.41 | 2,215,720 |
| 2023-05-19 | $9.80 | $9.83 | $9.68 | $9.75 | $9.75 | 3,126,820 |
| 2023-05-18 | $9.85 | $9.88 | $9.80 | $9.84 | $9.84 | 1,967,610 |
| 2023-05-17 | $9.86 | $9.89 | $9.79 | $9.85 | $9.85 | 2,345,290 |
| 2023-05-16 | $9.91 | $9.91 | $9.81 | $9.85 | $9.85 | 2,780,580 |
| 2023-05-15 | $9.78 | $9.89 | $9.72 | $9.89 | $9.89 | 3,517,300 |
| 2023-05-12 | $9.86 | $9.89 | $9.73 | $9.74 | $9.74 | 3,526,110 |
| 2023-05-11 | $9.90 | $9.93 | $9.86 | $9.87 | $9.87 | 2,906,100 |
| 2023-05-10 | $9.86 | $9.95 | $9.85 | $9.94 | $9.94 | 2,884,270 |
| 2023-05-09 | $9.82 | $9.98 | $9.80 | $9.89 | $9.89 | 4,665,400 |
| 2023-05-08 | $9.78 | $9.87 | $9.77 | $9.86 | $9.86 | 3,557,900 |
| 2023-05-05 | $9.92 | $9.94 | $9.71 | $9.75 | $9.75 | 4,592,700 |
| 2023-05-04 | $9.89 | $9.93 | $9.83 | $9.92 | $9.92 | 3,880,670 |
| 2023-05-03 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2023-05-02 | $9.89 | $9.89 | $9.89 | $9.89 | $9.89 | 0 |
| 2023-04-28 | $9.86 | $9.91 | $9.81 | $9.89 | $9.89 | 4,645,250 |
| 2023-04-27 | $9.77 | $9.90 | $9.76 | $9.87 | $9.87 | 3,735,200 |
| 2023-04-26 | $9.63 | $9.83 | $9.62 | $9.82 | $9.82 | 3,967,770 |
| 2023-04-25 | $9.77 | $9.86 | $9.62 | $9.68 | $9.68 | 4,838,570 |
| 2023-04-24 | $9.76 | $9.91 | $9.70 | $9.79 | $9.79 | 4,905,840 |
| 2023-04-21 | $10.00 | $10.05 | $9.80 | $9.81 | $9.81 | 7,441,640 |
| 2023-04-20 | $10.10 | $10.21 | $9.97 | $10.01 | $10.01 | 7,797,700 |
| 2023-04-19 | $10.26 | $10.31 | $10.16 | $10.18 | $10.18 | 7,531,340 |
| 2023-04-18 | $10.45 | $10.56 | $10.26 | $10.28 | $10.28 | 9,480,590 |
| 2023-04-17 | $10.35 | $10.48 | $10.31 | $10.48 | $10.48 | 7,182,740 |
| 2023-04-14 | $10.31 | $10.39 | $10.31 | $10.34 | $10.34 | 5,015,100 |
| 2023-04-13 | $10.30 | $10.42 | $10.19 | $10.34 | $10.34 | 5,789,800 |
| 2023-04-12 | $10.28 | $10.35 | $10.16 | $10.20 | $10.20 | 4,364,300 |
| 2023-04-11 | $10.24 | $10.28 | $10.13 | $10.28 | $10.28 | 3,664,090 |
| 2023-04-10 | $10.38 | $10.44 | $10.21 | $10.23 | $10.23 | 4,192,750 |
| 2023-04-07 | $10.21 | $10.44 | $10.21 | $10.37 | $10.37 | 5,582,850 |
| 2023-04-06 | $10.27 | $10.28 | $10.14 | $10.20 | $10.20 | 4,547,820 |
| 2023-04-05 | $10.28 | $10.28 | $10.28 | $10.28 | $10.28 | 0 |
| 2023-04-04 | $10.41 | $10.43 | $10.25 | $10.28 | $10.28 | 4,302,350 |
| 2023-04-03 | $10.50 | $10.50 | $10.35 | $10.43 | $10.43 | 5,326,550 |
| 2023-03-31 | $10.18 | $10.44 | $10.15 | $10.35 | $10.35 | 5,845,910 |
| 2023-03-30 | $10.24 | $10.25 | $10.12 | $10.15 | $10.15 | 4,306,600 |
| 2023-03-29 | $10.21 | $10.28 | $10.15 | $10.23 | $10.23 | 4,221,830 |
| 2023-03-28 | $10.28 | $10.29 | $10.16 | $10.18 | $10.18 | 3,989,290 |
| 2023-03-27 | $10.35 | $10.35 | $10.16 | $10.24 | $10.24 | 7,152,480 |
| 2023-03-24 | $10.43 | $10.44 | $10.32 | $10.37 | $10.37 | 4,262,500 |
| 2023-03-23 | $10.46 | $10.50 | $10.40 | $10.43 | $10.43 | 4,219,180 |
| 2023-03-22 | $10.53 | $10.54 | $10.41 | $10.48 | $10.48 | 4,352,510 |
| 2023-03-21 | $10.30 | $10.50 | $10.30 | $10.50 | $10.50 | 5,488,500 |
| 2023-03-20 | $10.32 | $10.40 | $10.28 | $10.31 | $10.31 | 4,139,300 |
| 2023-03-17 | $10.30 | $10.42 | $10.28 | $10.30 | $10.30 | 4,789,940 |
| 2023-03-16 | $10.35 | $10.44 | $10.23 | $10.24 | $10.24 | 5,211,570 |
| 2023-03-15 | $10.39 | $10.51 | $10.39 | $10.44 | $10.44 | 3,524,570 |
| 2023-03-14 | $10.51 | $10.54 | $10.26 | $10.34 | $10.34 | 5,925,050 |
| 2023-03-13 | $10.46 | $10.61 | $10.46 | $10.53 | $10.53 | 4,221,800 |
| 2023-03-10 | $10.76 | $10.79 | $10.56 | $10.57 | $10.57 | 6,079,290 |
| 2023-03-09 | $10.84 | $10.88 | $10.74 | $10.81 | $10.81 | 4,311,750 |
| 2023-03-08 | $10.84 | $11.01 | $10.78 | $10.84 | $10.84 | 4,824,400 |
| 2023-03-07 | $11.10 | $11.20 | $10.89 | $10.91 | $10.91 | 7,658,150 |
| 2023-03-06 | $11.03 | $11.28 | $11.03 | $11.09 | $11.09 | 7,434,930 |
| 2023-03-03 | $11.13 | $11.14 | $10.95 | $11.03 | $11.03 | 5,699,480 |
| 2023-03-02 | $11.07 | $11.24 | $11.05 | $11.14 | $11.14 | 7,419,310 |
| 2023-03-01 | $11.05 | $11.07 | $10.97 | $11.05 | $11.05 | 5,667,710 |
| 2023-02-28 | $11.00 | $11.08 | $10.89 | $11.05 | $11.05 | 4,865,630 |
| 2023-02-27 | $11.00 | $11.16 | $10.94 | $11.00 | $11.00 | 5,117,500 |
| 2023-02-24 | $11.10 | $11.11 | $10.91 | $11.00 | $11.00 | 4,473,070 |
| 2023-02-23 | $11.19 | $11.27 | $11.04 | $11.11 | $11.11 | 5,296,280 |
| 2023-02-22 | $11.10 | $11.28 | $11.07 | $11.17 | $11.17 | 6,406,460 |
| 2023-02-21 | $11.14 | $11.24 | $11.05 | $11.16 | $11.16 | 7,479,870 |
| 2023-02-20 | $10.88 | $11.11 | $10.78 | $11.09 | $11.09 | 7,083,770 |
| 2023-02-17 | $10.85 | $11.08 | $10.83 | $10.89 | $10.89 | 6,538,390 |
| 2023-02-16 | $11.15 | $11.20 | $10.74 | $10.82 | $10.82 | 11,750,320 |
| 2023-02-15 | $11.32 | $11.32 | $11.12 | $11.13 | $11.13 | 7,229,270 |
| 2023-02-14 | $11.20 | $11.29 | $11.15 | $11.28 | $11.28 | 7,809,090 |
| 2023-02-13 | $11.05 | $11.24 | $11.01 | $11.19 | $11.19 | 7,054,450 |
| 2023-02-10 | $11.15 | $11.19 | $11.00 | $11.10 | $11.10 | 6,253,000 |
| 2023-02-09 | $10.96 | $11.21 | $10.92 | $11.14 | $11.14 | 8,211,000 |
| 2023-02-08 | $10.98 | $11.03 | $10.93 | $10.96 | $10.96 | 5,414,200 |
| 2023-02-07 | $10.92 | $11.02 | $10.91 | $10.97 | $10.97 | 4,752,800 |
| 2023-02-06 | $10.93 | $11.05 | $10.90 | $10.94 | $10.94 | 5,450,860 |
| 2023-02-03 | $11.01 | $11.04 | $10.79 | $11.00 | $11.00 | 9,290,730 |
| 2023-02-02 | $11.04 | $11.06 | $10.95 | $10.99 | $10.99 | 6,669,200 |
| 2023-02-01 | $10.95 | $11.05 | $10.92 | $11.05 | $11.05 | 8,393,230 |
| 2023-01-31 | $10.85 | $10.97 | $10.82 | $10.95 | $10.95 | 7,107,980 |
| 2023-01-30 | $10.73 | $11.00 | $10.73 | $10.87 | $10.87 | 12,465,710 |
| 2023-01-20 | $10.53 | $10.69 | $10.53 | $10.69 | $10.69 | 7,408,910 |
| 2023-01-19 | $10.46 | $10.55 | $10.41 | $10.53 | $10.53 | 4,797,110 |
| 2023-01-18 | $10.53 | $10.63 | $10.50 | $10.51 | $10.51 | 4,614,290 |
| 2023-01-17 | $10.53 | $10.54 | $10.42 | $10.52 | $10.52 | 4,786,530 |
| 2023-01-16 | $10.46 | $10.58 | $10.35 | $10.50 | $10.50 | 9,370,250 |
| 2023-01-13 | $10.47 | $10.62 | $10.32 | $10.38 | $10.38 | 14,501,820 |
| 2023-01-12 | $10.30 | $10.31 | $10.15 | $10.18 | $10.18 | 3,994,620 |
| 2023-01-11 | $10.25 | $10.35 | $10.21 | $10.24 | $10.24 | 4,344,720 |
| 2023-01-10 | $10.39 | $10.42 | $10.23 | $10.26 | $10.26 | 4,896,340 |
| 2023-01-09 | $10.40 | $10.49 | $10.32 | $10.40 | $10.40 | 5,988,450 |
| 2023-01-06 | $10.29 | $10.39 | $10.25 | $10.34 | $10.34 | 5,299,580 |
| 2023-01-05 | $10.16 | $10.32 | $10.08 | $10.29 | $10.29 | 6,157,800 |
| 2023-01-04 | $10.19 | $10.25 | $10.09 | $10.15 | $10.15 | 4,420,710 |
| 2023-01-03 | $9.95 | $10.22 | $9.93 | $10.19 | $10.19 | 6,479,440 |
| 2023-01-02 | $9.97 | $9.97 | $9.97 | $9.97 | $9.97 | 0 |
| 2022-12-30 | $10.02 | $10.04 | $9.91 | $9.97 | $9.97 | 4,600,790 |
| 2022-12-29 | $10.10 | $10.13 | $9.98 | $9.99 | $9.99 | 5,222,950 |
| 2022-12-28 | $10.25 | $10.26 | $10.07 | $10.09 | $10.09 | 5,059,680 |
| 2022-12-27 | $10.21 | $10.42 | $10.19 | $10.31 | $10.31 | 6,021,150 |
| 2022-12-26 | $10.05 | $10.24 | $10.01 | $10.24 | $10.24 | 5,239,560 |
| 2022-12-23 | $10.12 | $10.23 | $9.99 | $10.09 | $10.09 | 6,955,900 |
| 2022-12-22 | $10.57 | $10.63 | $10.08 | $10.12 | $10.12 | 10,613,360 |
| 2022-12-21 | $10.47 | $10.72 | $10.38 | $10.57 | $10.57 | 6,467,110 |
| 2022-12-20 | $10.45 | $10.58 | $10.36 | $10.52 | $10.52 | 5,288,530 |
| 2022-12-19 | $10.98 | $11.08 | $10.41 | $10.47 | $10.47 | 13,517,900 |
| 2022-12-16 | $10.90 | $11.34 | $10.90 | $11.03 | $11.03 | 14,719,570 |
| 2022-12-15 | $11.19 | $11.24 | $10.88 | $10.98 | $10.98 | 11,474,730 |
| 2022-12-14 | $10.92 | $11.25 | $10.92 | $11.19 | $11.19 | 12,292,710 |
| 2022-12-13 | $10.95 | $11.06 | $10.90 | $10.95 | $10.95 | 6,586,470 |
| 2022-12-12 | $11.30 | $11.30 | $10.98 | $10.99 | $10.99 | 11,922,590 |
| 2022-12-09 | $11.11 | $11.38 | $11.05 | $11.35 | $11.35 | 13,287,200 |
| 2022-12-08 | $11.10 | $11.25 | $11.07 | $11.16 | $11.16 | 6,725,990 |
| 2022-12-07 | $11.13 | $11.29 | $11.06 | $11.13 | $11.13 | 9,161,690 |
| 2022-12-06 | $11.26 | $11.27 | $11.08 | $11.17 | $11.17 | 9,410,380 |
| 2022-12-05 | $11.13 | $11.30 | $11.07 | $11.29 | $11.29 | 12,477,420 |
| 2022-12-01 | $11.08 | $11.35 | $11.04 | $11.18 | $11.18 | 16,074,790 |
| 2022-11-30 | $10.94 | $11.10 | $10.92 | $10.97 | $10.97 | 10,332,960 |
| 2022-11-29 | $10.71 | $10.99 | $10.71 | $10.95 | $10.95 | 10,809,110 |
| 2022-11-28 | $10.70 | $10.80 | $10.52 | $10.71 | $10.71 | 9,948,720 |
| 2022-11-25 | $10.98 | $11.20 | $10.84 | $10.90 | $10.90 | 15,055,370 |
| 2022-11-24 | $10.82 | $10.95 | $10.72 | $10.88 | $10.88 | 10,164,470 |
| 2022-11-23 | $10.63 | $10.87 | $10.57 | $10.82 | $10.82 | 11,701,810 |
| 2022-11-22 | $10.72 | $10.79 | $10.55 | $10.61 | $10.61 | 7,459,290 |
| 2022-11-21 | $10.64 | $10.84 | $10.46 | $10.75 | $10.75 | 7,494,580 |
| 2022-11-18 | $10.77 | $10.88 | $10.64 | $10.64 | $10.64 | 9,223,380 |
| 2022-11-17 | $10.86 | $10.90 | $10.68 | $10.80 | $10.80 | 10,309,300 |
| 2022-11-16 | $11.06 | $11.18 | $10.90 | $10.94 | $10.94 | 9,474,010 |
| 2022-11-15 | $10.75 | $11.07 | $10.66 | $11.06 | $11.06 | 11,759,220 |
| 2022-11-14 | $10.96 | $11.18 | $10.70 | $10.75 | $10.75 | 14,037,240 |
| 2022-11-11 | $10.98 | $11.05 | $10.88 | $10.92 | $10.92 | 14,147,930 |
| 2022-11-10 | $10.85 | $10.90 | $10.70 | $10.74 | $10.74 | 10,884,100 |
| 2022-11-09 | $11.07 | $11.10 | $10.91 | $10.91 | $10.91 | 9,408,130 |
| 2022-11-08 | $11.23 | $11.25 | $10.97 | $11.03 | $11.03 | 10,961,740 |
| 2022-11-07 | $11.11 | $11.35 | $11.09 | $11.24 | $11.24 | 13,412,530 |
| 2022-11-04 | $10.84 | $11.20 | $10.82 | $11.14 | $11.14 | 15,595,400 |
| 2022-11-03 | $10.79 | $10.99 | $10.75 | $10.85 | $10.85 | 9,883,640 |
| 2022-11-02 | $10.90 | $10.96 | $10.74 | $10.90 | $10.90 | 13,211,100 |
| 2022-11-01 | $10.46 | $10.98 | $10.46 | $10.94 | $10.94 | 15,340,490 |
| 2022-10-31 | $10.45 | $10.70 | $10.36 | $10.46 | $10.46 | 14,253,350 |
| 2022-10-28 | $11.21 | $11.22 | $10.50 | $10.57 | $10.57 | 19,686,340 |
| 2022-10-27 | $11.80 | $11.88 | $11.22 | $11.24 | $11.24 | 22,615,070 |
| 2022-10-26 | $11.60 | $11.81 | $11.52 | $11.75 | $11.75 | 16,130,240 |
| 2022-10-25 | $11.79 | $11.87 | $11.10 | $11.58 | $11.58 | 26,801,590 |
| 2022-10-24 | $11.95 | $12.40 | $11.68 | $11.73 | $11.73 | 42,280,150 |
| 2022-10-21 | $11.09 | $12.14 | $11.09 | $11.87 | $11.87 | 52,577,770 |
| 2022-10-20 | $11.06 | $11.26 | $10.80 | $11.04 | $11.04 | 15,978,530 |
| 2022-10-19 | $11.05 | $11.40 | $10.97 | $11.14 | $11.14 | 19,888,750 |
| 2022-10-18 | $10.94 | $11.23 | $10.84 | $11.05 | $11.05 | 15,202,470 |
| 2022-10-17 | $10.86 | $10.94 | $10.71 | $10.91 | $10.91 | 12,291,380 |
| 2022-10-14 | $10.80 | $10.95 | $10.71 | $10.87 | $10.87 | 15,057,280 |
| 2022-10-13 | $10.70 | $10.90 | $10.62 | $10.68 | $10.68 | 16,269,570 |
| 2022-10-12 | $10.50 | $10.94 | $10.32 | $10.87 | $10.87 | 23,861,580 |
| 2022-10-11 | $9.98 | $10.30 | $9.90 | $10.24 | $10.24 | 9,477,150 |
| 2022-10-10 | $10.09 | $10.22 | $9.87 | $9.95 | $9.95 | 7,833,010 |
| 2022-09-30 | $10.18 | $10.30 | $10.10 | $10.12 | $10.12 | 6,500,640 |
| 2022-09-29 | $10.24 | $10.43 | $10.10 | $10.18 | $10.18 | 9,469,690 |
| 2022-09-28 | $10.60 | $10.70 | $10.10 | $10.10 | $10.10 | 12,203,670 |
| 2022-09-27 | $10.45 | $10.68 | $10.29 | $10.66 | $10.66 | 11,361,280 |
| 2022-09-26 | $10.44 | $10.64 | $10.33 | $10.44 | $10.44 | 9,498,980 |
| 2022-09-23 | $11.15 | $11.15 | $10.48 | $10.55 | $10.55 | 16,640,320 |
| 2022-09-22 | $11.01 | $11.22 | $10.92 | $11.12 | $11.12 | 10,780,270 |
| 2022-09-21 | $10.85 | $11.05 | $10.72 | $11.02 | $11.02 | 10,169,460 |
| 2022-09-20 | $10.82 | $10.98 | $10.80 | $10.88 | $10.88 | 9,090,110 |
| 2022-09-19 | $10.92 | $11.00 | $10.65 | $10.71 | $10.71 | 10,796,550 |
| 2022-09-16 | $11.09 | $11.15 | $10.86 | $10.94 | $10.94 | 11,503,150 |
| 2022-09-15 | $11.45 | $11.51 | $10.90 | $11.09 | $11.09 | 17,532,520 |
| 2022-09-14 | $11.51 | $11.62 | $11.24 | $11.42 | $11.42 | 16,246,400 |
| 2022-09-13 | $11.99 | $12.01 | $11.62 | $11.75 | $11.75 | 19,389,700 |
| 2022-09-12 | $11.96 | $11.96 | $11.96 | $11.96 | $11.96 | 0 |
| 2022-09-09 | $12.03 | $12.05 | $11.75 | $11.96 | $11.96 | 14,226,320 |
| 2022-09-08 | $12.43 | $12.49 | $12.01 | $12.03 | $12.03 | 19,964,470 |
| 2022-09-07 | $12.45 | $12.63 | $12.35 | $12.40 | $12.40 | 17,831,990 |
| 2022-09-06 | $12.03 | $12.59 | $12.01 | $12.55 | $12.55 | 29,652,670 |
| 2022-09-05 | $11.84 | $12.13 | $11.83 | $12.06 | $12.06 | 15,401,440 |
| 2022-09-02 | $11.81 | $12.10 | $11.67 | $11.88 | $11.88 | 16,154,530 |
| 2022-09-01 | $12.04 | $12.20 | $11.76 | $11.79 | $11.79 | 23,538,130 |
| 2022-08-31 | $12.49 | $12.97 | $11.97 | $12.07 | $12.07 | 36,249,690 |
| 2022-08-30 | $13.78 | $13.78 | $12.56 | $12.62 | $12.62 | 63,768,260 |
| 2022-08-29 | $13.30 | $13.96 | $12.91 | $13.96 | $13.96 | 39,281,720 |
| 2022-08-26 | $13.01 | $13.70 | $12.95 | $13.36 | $13.36 | 36,977,880 |
| 2022-08-25 | $13.36 | $13.40 | $12.50 | $13.01 | $13.01 | 36,716,590 |
| 2022-08-24 | $13.44 | $14.18 | $13.04 | $13.14 | $13.14 | 52,934,200 |
| 2022-08-23 | $13.06 | $13.41 | $12.94 | $13.40 | $13.40 | 24,741,410 |
| 2022-08-22 | $12.78 | $13.19 | $12.36 | $13.15 | $13.15 | 24,226,570 |
| 2022-08-19 | $12.82 | $13.28 | $12.78 | $12.85 | $12.85 | 23,863,810 |
| 2022-08-18 | $12.91 | $13.25 | $12.75 | $12.86 | $12.86 | 23,298,800 |
| 2022-08-17 | $13.19 | $13.40 | $12.77 | $12.90 | $12.90 | 26,452,850 |
| 2022-08-16 | $12.42 | $13.15 | $12.33 | $12.99 | $12.99 | 37,177,090 |
| 2022-08-15 | $12.33 | $12.65 | $12.30 | $12.40 | $12.40 | 18,833,830 |
| 2022-08-12 | $12.25 | $12.81 | $12.21 | $12.36 | $12.36 | 24,286,870 |
| 2022-08-11 | $12.20 | $12.35 | $12.06 | $12.35 | $12.35 | 16,870,060 |
| 2022-08-10 | $12.30 | $12.35 | $11.92 | $12.11 | $12.11 | 17,609,500 |
| 2022-08-09 | $12.46 | $12.54 | $12.26 | $12.37 | $12.37 | 15,574,060 |
| 2022-08-08 | $12.19 | $12.56 | $12.10 | $12.45 | $12.45 | 17,048,240 |
| 2022-08-05 | $12.37 | $12.54 | $12.05 | $12.22 | $12.22 | 17,094,960 |
| 2022-08-04 | $11.96 | $12.39 | $11.89 | $12.39 | $12.39 | 19,711,040 |
| 2022-08-03 | $12.42 | $12.59 | $11.79 | $11.83 | $11.83 | 21,427,750 |
| 2022-08-02 | $12.87 | $12.91 | $12.01 | $12.31 | $12.31 | 24,414,720 |
| 2022-08-01 | $13.17 | $13.17 | $12.75 | $13.03 | $13.03 | 19,921,040 |
| 2022-07-29 | $13.58 | $13.70 | $13.09 | $13.20 | $13.20 | 28,876,750 |
| 2022-07-28 | $13.38 | $13.87 | $13.13 | $13.73 | $13.73 | 36,035,230 |
| 2022-07-27 | $12.93 | $13.27 | $12.72 | $13.27 | $13.27 | 25,070,100 |
| 2022-07-26 | $12.82 | $13.10 | $12.69 | $12.95 | $12.95 | 18,520,760 |
| 2022-07-25 | $12.94 | $13.20 | $12.81 | $12.90 | $12.90 | 28,877,440 |
| 2022-07-22 | $13.43 | $13.58 | $12.65 | $12.88 | $12.88 | 37,776,150 |
| 2022-07-21 | $13.90 | $14.10 | $13.30 | $13.40 | $13.40 | 48,488,490 |
| 2022-07-20 | $13.01 | $14.00 | $12.78 | $13.70 | $13.70 | 77,983,580 |
| 2022-07-19 | $11.84 | $12.77 | $11.75 | $12.77 | $12.77 | 46,914,760 |
| 2022-07-18 | $11.40 | $11.66 | $11.30 | $11.61 | $11.61 | 21,626,750 |
| 2022-07-15 | $11.19 | $11.45 | $11.12 | $11.23 | $11.23 | 19,877,550 |
| 2022-07-14 | $11.12 | $11.36 | $11.05 | $11.22 | $11.22 | 18,035,310 |
| 2022-07-13 | $10.91 | $11.20 | $10.80 | $11.15 | $11.15 | 18,237,740 |
| 2022-07-12 | $11.02 | $11.24 | $10.81 | $10.92 | $10.92 | 27,660,360 |
| 2022-07-11 | $11.85 | $11.96 | $11.21 | $11.21 | $11.21 | 44,978,260 |
| 2022-07-08 | $12.80 | $12.80 | $12.36 | $12.45 | $12.45 | 18,442,710 |
| 2022-07-07 | $12.62 | $12.86 | $12.17 | $12.67 | $12.67 | 26,357,050 |
| 2022-07-06 | $13.15 | $13.33 | $12.56 | $12.68 | $12.68 | 32,544,220 |
| 2022-07-05 | $13.00 | $13.40 | $12.95 | $13.15 | $13.15 | 39,393,490 |
| 2022-07-04 | $12.38 | $13.59 | $12.36 | $13.02 | $13.02 | 50,389,000 |
| 2022-07-01 | $12.39 | $12.96 | $12.18 | $12.60 | $12.60 | 36,640,010 |
| 2022-06-30 | $12.22 | $12.80 | $12.20 | $12.53 | $12.53 | 43,343,700 |
| 2022-06-29 | $12.26 | $12.75 | $12.05 | $12.05 | $12.05 | 45,976,540 |
| 2022-06-28 | $11.89 | $11.89 | $11.61 | $11.73 | $11.73 | 22,331,270 |
| 2022-06-27 | $11.59 | $12.01 | $11.38 | $11.93 | $11.93 | 32,861,790 |
| 2022-06-24 | $11.42 | $11.71 | $11.26 | $11.50 | $11.50 | 21,468,290 |
| 2022-06-23 | $11.49 | $11.60 | $11.10 | $11.56 | $11.56 | 31,508,270 |
| 2022-06-22 | $12.12 | $12.33 | $11.41 | $11.50 | $11.50 | 41,266,790 |
| 2022-06-21 | $12.80 | $12.81 | $11.94 | $12.14 | $12.14 | 40,721,400 |
| 2022-06-20 | $12.47 | $12.96 | $12.12 | $12.95 | $12.95 | 40,321,750 |
| 2022-06-17 | $12.40 | $12.59 | $12.19 | $12.46 | $12.46 | 26,448,480 |
| 2022-06-16 | $12.51 | $12.76 | $12.27 | $12.60 | $12.60 | 29,206,290 |
| 2022-06-15 | $12.74 | $12.86 | $12.35 | $12.45 | $12.45 | 35,111,020 |
| 2022-06-14 | $13.30 | $13.39 | $12.42 | $13.02 | $12.87 | 52,358,400 |
| 2022-06-13 | $13.40 | $13.76 | $12.96 | $13.60 | $13.44 | 70,096,170 |
| 2022-06-10 | $11.99 | $13.28 | $11.85 | $13.28 | $13.12 | 63,028,750 |
| 2022-06-09 | $11.85 | $12.45 | $11.80 | $12.07 | $11.93 | 45,031,340 |
| 2022-06-08 | $11.80 | $12.03 | $11.33 | $11.89 | $11.75 | 35,881,070 |
| 2022-06-07 | $11.99 | $12.40 | $11.83 | $11.89 | $11.75 | 39,424,480 |
| 2022-06-06 | $11.68 | $12.12 | $11.51 | $12.10 | $11.96 | 34,936,510 |
| 2022-06-02 | $11.88 | $12.03 | $11.60 | $11.66 | $11.52 | 32,454,370 |
| 2022-06-01 | $12.20 | $12.34 | $11.72 | $12.00 | $11.86 | 34,969,550 |
| 2022-05-31 | $12.30 | $12.37 | $11.92 | $12.10 | $11.96 | 41,139,090 |
| 2022-05-30 | $12.32 | $12.57 | $12.04 | $12.46 | $12.31 | 48,645,740 |
| 2022-05-27 | $11.93 | $12.95 | $11.65 | $12.32 | $12.17 | 75,494,000 |
| 2022-05-26 | $12.06 | $12.38 | $11.70 | $11.84 | $11.70 | 71,860,810 |
| 2022-05-25 | $10.90 | $11.81 | $10.74 | $11.81 | $11.67 | 43,662,980 |
| 2022-05-24 | $11.38 | $11.84 | $10.74 | $10.74 | $10.61 | 44,548,490 |
| 2022-05-23 | $10.99 | $11.45 | $10.99 | $11.30 | $11.17 | 32,162,350 |
| 2022-05-20 | $10.83 | $11.25 | $10.79 | $11.06 | $10.93 | 34,074,400 |
| 2022-05-19 | $10.88 | $11.00 | $10.50 | $10.94 | $10.81 | 44,803,750 |
| 2022-05-18 | $11.35 | $11.73 | $11.21 | $11.22 | $11.09 | 36,955,640 |
| 2022-05-17 | $11.80 | $11.97 | $11.42 | $11.45 | $11.31 | 48,218,270 |
| 2022-05-16 | $11.32 | $12.08 | $11.24 | $12.00 | $11.86 | 66,891,490 |
| 2022-05-13 | $11.15 | $11.65 | $10.99 | $11.45 | $11.31 | 57,357,550 |
| 2022-05-12 | $11.45 | $11.59 | $10.95 | $11.13 | $11.00 | 65,067,520 |
| 2022-05-11 | $12.03 | $13.23 | $11.20 | $11.60 | $11.46 | 95,686,230 |
| 2022-05-10 | $11.68 | $12.24 | $11.53 | $12.15 | $12.01 | 64,354,090 |
| 2022-05-09 | $12.60 | $12.64 | $11.91 | $12.08 | $11.94 | 89,077,120 |
| 2022-05-06 | $11.99 | $12.66 | $11.52 | $12.66 | $12.51 | 125,819,720 |
| 2022-05-05 | $10.39 | $11.51 | $10.31 | $11.51 | $11.37 | 42,299,190 |
| 2022-05-04 | $10.46 | $10.46 | $10.46 | $10.46 | $10.34 | 0 |
| 2022-05-03 | $10.46 | $10.46 | $10.46 | $10.46 | $10.34 | 0 |
| 2022-04-29 | $10.04 | $10.66 | $9.92 | $10.46 | $10.34 | 64,484,530 |
| 2022-04-28 | $10.89 | $11.86 | $10.22 | $10.23 | $10.11 | 84,706,690 |
| 2022-04-27 | $10.45 | $11.86 | $9.70 | $11.35 | $11.21 | 94,019,430 |
| 2022-04-26 | $10.48 | $11.40 | $10.04 | $10.78 | $10.65 | 86,131,090 |
| 2022-04-25 | $10.25 | $10.88 | $9.90 | $10.50 | $10.38 | 63,369,140 |
| 2022-04-22 | $9.54 | $10.76 | $9.54 | $10.76 | $10.63 | 79,869,030 |
| 2022-04-21 | $10.70 | $10.96 | $9.78 | $9.78 | $9.66 | 73,652,870 |
| 2022-04-20 | $9.88 | $10.87 | $9.75 | $10.87 | $10.74 | 81,344,440 |
| 2022-04-19 | $9.71 | $10.43 | $9.34 | $9.88 | $9.76 | 70,073,590 |
| 2022-04-18 | $9.78 | $10.37 | $9.62 | $10.19 | $10.07 | 99,155,280 |
| 2022-04-15 | $9.43 | $9.43 | $9.43 | $9.43 | $9.32 | 9,283,270 |
| 2022-04-14 | $8.33 | $8.60 | $8.28 | $8.57 | $8.47 | 10,932,330 |
| 2022-04-13 | $8.25 | $8.53 | $8.20 | $8.35 | $8.25 | 7,679,250 |
| 2022-04-12 | $8.13 | $8.33 | $8.03 | $8.30 | $8.20 | 6,982,500 |
| 2022-04-11 | $8.42 | $8.54 | $8.14 | $8.20 | $8.10 | 7,644,360 |
| 2022-04-08 | $8.28 | $8.43 | $8.15 | $8.39 | $8.29 | 5,584,800 |
| 2022-04-07 | $8.47 | $8.54 | $8.30 | $8.30 | $8.20 | 4,846,700 |
| 2022-04-06 | $8.44 | $8.54 | $8.35 | $8.54 | $8.44 | 5,013,700 |
| 2022-04-05 | $8.46 | $8.46 | $8.46 | $8.46 | $8.36 | 0 |
| 2022-04-04 | $8.46 | $8.46 | $8.46 | $8.46 | $8.36 | 0 |
| 2022-04-01 | $8.40 | $8.47 | $8.32 | $8.46 | $8.36 | 3,982,500 |
| 2022-03-31 | $8.31 | $8.48 | $8.28 | $8.44 | $8.34 | 5,716,480 |
| 2022-03-30 | $8.33 | $8.38 | $8.21 | $8.36 | $8.26 | 5,801,400 |
| 2022-03-29 | $8.25 | $8.41 | $8.19 | $8.34 | $8.24 | 5,433,260 |
| 2022-03-28 | $8.28 | $8.33 | $8.09 | $8.25 | $8.15 | 5,118,430 |
| 2022-03-25 | $8.22 | $8.39 | $8.20 | $8.31 | $8.21 | 4,871,200 |
| 2022-03-24 | $8.25 | $8.33 | $8.18 | $8.23 | $8.13 | 4,021,600 |
| 2022-03-23 | $8.31 | $8.39 | $8.28 | $8.34 | $8.24 | 4,313,730 |
| 2022-03-22 | $8.31 | $8.49 | $8.23 | $8.30 | $8.20 | 6,169,290 |
| 2022-03-21 | $8.29 | $8.40 | $8.19 | $8.34 | $8.24 | 7,850,320 |
| 2022-03-18 | $7.97 | $8.29 | $7.96 | $8.22 | $8.12 | 6,135,690 |
| 2022-03-17 | $8.10 | $8.16 | $8.00 | $8.02 | $7.92 | 6,321,270 |
| 2022-03-16 | $7.87 | $8.00 | $7.58 | $7.96 | $7.87 | 7,021,180 |
| 2022-03-15 | $8.31 | $8.32 | $7.75 | $7.80 | $7.71 | 9,822,460 |
| 2022-03-14 | $8.44 | $8.60 | $8.35 | $8.35 | $8.25 | 5,819,050 |
| 2022-03-11 | $8.32 | $8.50 | $8.15 | $8.50 | $8.40 | 6,826,850 |
| 2022-03-10 | $8.45 | $8.57 | $8.35 | $8.42 | $8.32 | 8,105,340 |
| 2022-03-09 | $8.62 | $8.68 | $8.05 | $8.33 | $8.23 | 10,301,290 |
| 2022-03-08 | $8.96 | $8.97 | $8.53 | $8.59 | $8.49 | 7,597,400 |
| 2022-03-07 | $9.09 | $9.17 | $8.89 | $8.94 | $8.83 | 7,090,700 |
| 2022-03-04 | $9.23 | $9.25 | $9.03 | $9.08 | $8.97 | 5,757,320 |
| 2022-03-03 | $9.27 | $9.27 | $9.17 | $9.25 | $9.14 | 6,414,560 |
| 2022-03-02 | $9.10 | $9.28 | $9.06 | $9.23 | $9.12 | 7,632,950 |
| 2022-03-01 | $9.00 | $9.25 | $8.95 | $9.16 | $9.05 | 8,782,910 |
| 2022-02-28 | $9.00 | $9.05 | $8.83 | $8.90 | $8.79 | 7,676,170 |
| 2022-02-25 | $9.01 | $9.13 | $8.97 | $9.00 | $8.89 | 6,590,430 |
| 2022-02-24 | $9.15 | $9.28 | $8.85 | $8.95 | $8.84 | 11,151,990 |
| 2022-02-23 | $8.99 | $9.25 | $8.96 | $9.22 | $9.11 | 9,109,420 |
| 2022-02-22 | $9.04 | $9.05 | $8.88 | $8.99 | $8.88 | 5,821,020 |
| 2022-02-21 | $9.01 | $9.06 | $8.93 | $9.05 | $8.94 | 5,442,720 |
| 2022-02-18 | $8.81 | $9.03 | $8.78 | $9.01 | $8.90 | 6,699,280 |
| 2022-02-17 | $8.91 | $8.97 | $8.83 | $8.84 | $8.73 | 5,551,000 |
| 2022-02-16 | $9.04 | $9.07 | $8.90 | $8.94 | $8.83 | 4,986,650 |
| 2022-02-15 | $8.91 | $9.02 | $8.85 | $8.97 | $8.86 | 5,692,390 |
| 2022-02-14 | $8.95 | $9.01 | $8.80 | $8.85 | $8.74 | 6,371,120 |
| 2022-02-11 | $9.11 | $9.15 | $8.91 | $9.00 | $8.89 | 7,878,780 |
| 2022-02-10 | $8.94 | $9.17 | $8.90 | $9.14 | $9.03 | 9,444,980 |
| 2022-02-09 | $8.85 | $9.01 | $8.81 | $8.97 | $8.86 | 7,249,480 |
| 2022-02-08 | $8.64 | $8.90 | $8.64 | $8.88 | $8.77 | 8,044,420 |
| 2022-02-07 | $8.56 | $8.73 | $8.52 | $8.70 | $8.60 | 8,497,420 |
| 2022-02-04 | $8.43 | $8.43 | $8.43 | $8.43 | $8.33 | 0 |
| 2022-02-03 | $8.43 | $8.43 | $8.43 | $8.43 | $8.33 | 0 |
| 2022-02-02 | $8.43 | $8.43 | $8.43 | $8.43 | $8.33 | 0 |
| 2022-02-01 | $8.43 | $8.43 | $8.43 | $8.43 | $8.33 | 0 |
| 2022-01-28 | $8.43 | $8.50 | $8.24 | $8.43 | $8.33 | 6,083,100 |
| 2022-01-27 | $8.50 | $8.62 | $8.38 | $8.40 | $8.30 | 7,785,000 |
| 2022-01-26 | $8.38 | $8.55 | $8.34 | $8.48 | $8.38 | 7,388,960 |
| 2022-01-25 | $8.64 | $8.78 | $8.36 | $8.39 | $8.29 | 10,504,600 |
| 2022-01-24 | $8.83 | $8.90 | $8.67 | $8.73 | $8.63 | 7,972,820 |
| 2022-01-21 | $8.91 | $9.02 | $8.79 | $8.88 | $8.77 | 9,794,590 |
| 2022-01-20 | $9.32 | $9.33 | $8.71 | $8.81 | $8.71 | 14,057,490 |
| 2022-01-19 | $9.13 | $9.32 | $9.13 | $9.21 | $9.10 | 7,796,810 |
| 2022-01-18 | $9.54 | $9.54 | $9.10 | $9.13 | $9.02 | 16,752,550 |
| 2022-01-17 | $9.69 | $9.75 | $9.30 | $9.56 | $9.45 | 14,789,840 |
| 2022-01-14 | $9.65 | $9.93 | $9.64 | $9.69 | $9.57 | 13,496,960 |
| 2022-01-13 | $9.81 | $9.91 | $9.60 | $9.60 | $9.49 | 10,981,060 |
| 2022-01-12 | $9.70 | $9.84 | $9.65 | $9.80 | $9.68 | 13,284,570 |
| 2022-01-11 | $9.37 | $9.98 | $9.33 | $9.80 | $9.68 | 24,490,490 |
| 2022-01-10 | $9.51 | $9.57 | $9.33 | $9.34 | $9.23 | 12,140,650 |
| 2022-01-07 | $9.76 | $9.85 | $9.56 | $9.58 | $9.47 | 15,739,410 |
| 2022-01-06 | $9.58 | $9.85 | $9.53 | $9.77 | $9.65 | 16,344,830 |
| 2022-01-05 | $9.66 | $9.79 | $9.42 | $9.58 | $9.47 | 13,596,370 |
| 2022-01-04 | $9.60 | $9.85 | $9.55 | $9.75 | $9.63 | 16,107,190 |
| 2022-01-03 | $9.56 | $9.56 | $9.56 | $9.56 | $9.45 | 0 |
| 2021-12-31 | $9.59 | $9.70 | $9.48 | $9.56 | $9.45 | 11,274,850 |
| 2021-12-30 | $9.56 | $9.68 | $9.52 | $9.54 | $9.43 | 11,222,430 |
| 2021-12-29 | $9.31 | $9.79 | $9.27 | $9.61 | $9.50 | 18,943,170 |
| 2021-12-28 | $9.19 | $9.52 | $9.18 | $9.36 | $9.25 | 14,729,360 |
| 2021-12-27 | $9.35 | $9.40 | $9.14 | $9.16 | $9.05 | 15,989,860 |
| 2021-12-24 | $9.48 | $9.90 | $9.33 | $9.36 | $9.25 | 30,809,020 |
| 2021-12-23 | $9.34 | $10.09 | $9.26 | $9.69 | $9.57 | 47,733,280 |
| 2021-12-22 | $9.09 | $9.23 | $9.06 | $9.17 | $9.06 | 9,613,050 |
| 2021-12-21 | $8.91 | $9.10 | $8.91 | $9.09 | $8.98 | 8,587,770 |
| 2021-12-20 | $9.06 | $9.16 | $8.90 | $8.91 | $8.80 | 9,542,320 |
| 2021-12-17 | $9.30 | $9.31 | $9.04 | $9.05 | $8.94 | 12,354,510 |
| 2021-12-16 | $9.36 | $9.36 | $9.13 | $9.34 | $9.23 | 12,817,720 |
| 2021-12-15 | $9.26 | $9.39 | $9.18 | $9.37 | $9.26 | 12,355,970 |
| 2021-12-14 | $9.38 | $9.39 | $9.17 | $9.22 | $9.11 | 13,993,560 |
| 2021-12-13 | $9.55 | $9.63 | $9.31 | $9.38 | $9.27 | 15,090,860 |
| 2021-12-07 | $10.12 | $10.21 | $9.69 | $9.80 | $9.68 | 22,287,800 |
| 2021-12-06 | $10.11 | $10.40 | $10.03 | $10.17 | $10.05 | 21,975,500 |
| 2021-12-03 | $10.15 | $10.15 | $10.15 | $10.15 | $10.03 | 18,426,350 |
| 2021-12-02 | $10.01 | $10.01 | $10.01 | $10.01 | $9.89 | 27,312,880 |
| 2021-12-01 | $9.58 | $10.50 | $9.52 | $10.24 | $10.12 | 42,001,280 |
| 2021-11-30 | $9.44 | $9.75 | $9.43 | $9.62 | $9.51 | 21,406,740 |
| 2021-11-29 | $9.14 | $9.45 | $9.04 | $9.38 | $9.27 | 18,722,290 |
| 2021-11-26 | $9.39 | $9.44 | $9.14 | $9.30 | $9.19 | 15,151,680 |
| 2021-11-25 | $9.34 | $9.55 | $9.31 | $9.38 | $9.27 | 15,690,470 |
| 2021-11-24 | $9.50 | $9.51 | $9.24 | $9.34 | $9.23 | 14,010,710 |
| 2021-11-23 | $9.25 | $9.50 | $9.19 | $9.45 | $9.34 | 21,015,490 |
| 2021-11-22 | $9.16 | $9.51 | $9.16 | $9.25 | $9.14 | 20,297,010 |
| 2021-11-19 | $9.01 | $9.28 | $9.01 | $9.17 | $9.06 | 18,855,470 |
| 2021-11-18 | $9.04 | $9.28 | $8.96 | $9.07 | $8.96 | 18,034,820 |
| 2021-11-17 | $9.03 | $9.13 | $8.91 | $9.09 | $8.98 | 18,475,330 |
| 2021-11-16 | $9.48 | $9.53 | $9.00 | $9.12 | $9.01 | 31,388,390 |
| 2021-11-15 | $8.96 | $9.45 | $8.92 | $9.42 | $9.31 | 27,736,890 |
| 2021-11-12 | $8.92 | $9.09 | $8.82 | $8.98 | $8.87 | 21,001,690 |
| 2021-11-11 | $8.52 | $9.02 | $8.52 | $8.96 | $8.85 | 26,113,540 |
| 2021-11-10 | $8.51 | $8.61 | $8.46 | $8.60 | $8.50 | 12,543,180 |
| 2021-11-09 | $8.42 | $8.57 | $8.39 | $8.55 | $8.45 | 11,898,000 |
| 2021-11-08 | $8.53 | $8.63 | $8.32 | $8.46 | $8.36 | 16,963,640 |
| 2021-11-05 | $8.88 | $8.88 | $8.88 | $8.88 | $8.77 | 24,348,940 |
| 2021-11-04 | $8.62 | $9.02 | $8.46 | $8.88 | $8.77 | 39,985,230 |
| 2021-11-03 | $8.23 | $8.85 | $8.11 | $8.76 | $8.66 | 32,136,650 |
| 2021-11-02 | $8.56 | $8.58 | $8.09 | $8.19 | $8.09 | 22,307,230 |
| 2021-11-01 | $8.02 | $8.69 | $7.90 | $8.47 | $8.37 | 23,610,510 |
| 2021-10-29 | $7.74 | $7.98 | $7.70 | $7.98 | $7.89 | 15,091,430 |
| 2021-10-28 | $8.31 | $8.31 | $7.73 | $7.74 | $7.65 | 20,113,450 |
| 2021-10-27 | $8.39 | $8.51 | $8.18 | $8.30 | $8.20 | 12,463,550 |
| 2021-10-26 | $8.59 | $8.66 | $8.38 | $8.43 | $8.33 | 11,924,990 |
| 2021-10-25 | $8.27 | $8.70 | $8.20 | $8.63 | $8.53 | 15,102,130 |
| 2021-10-22 | $8.50 | $8.84 | $8.29 | $8.35 | $8.25 | 18,817,160 |
| 2021-10-21 | $8.53 | $8.76 | $8.51 | $8.60 | $8.50 | 14,139,190 |
| 2021-10-20 | $8.50 | $8.65 | $8.40 | $8.52 | $8.42 | 12,076,750 |
| 2021-10-19 | $8.57 | $8.74 | $8.52 | $8.64 | $8.54 | 18,078,720 |
| 2021-10-18 | $8.43 | $8.54 | $8.42 | $8.51 | $8.41 | 10,743,570 |
| 2021-10-15 | $8.58 | $8.60 | $8.41 | $8.48 | $8.38 | 8,245,170 |
| 2021-10-14 | $8.50 | $8.68 | $8.39 | $8.57 | $8.47 | 9,569,590 |
| 2021-10-13 | $8.72 | $8.73 | $8.33 | $8.51 | $8.41 | 11,373,720 |
| 2021-10-12 | $8.94 | $8.96 | $8.53 | $8.67 | $8.57 | 13,254,270 |
| 2021-10-11 | $8.98 | $9.06 | $8.73 | $8.94 | $8.83 | 11,189,680 |
| 2021-10-08 | $9.10 | $9.25 | $8.86 | $8.96 | $8.85 | 12,499,810 |
| 2021-10-07 | $9.02 | $9.02 | $9.02 | $9.02 | $8.91 | 0 |
| 2021-10-06 | $9.02 | $9.02 | $9.02 | $9.02 | $8.91 | 0 |
| 2021-09-30 | $8.75 | $9.06 | $8.71 | $9.02 | $8.91 | 14,885,360 |
| 2021-09-29 | $9.36 | $9.37 | $8.66 | $8.70 | $8.60 | 21,705,010 |
| 2021-09-28 | $9.50 | $9.65 | $9.20 | $9.38 | $9.27 | 16,439,790 |
| 2021-09-27 | $10.17 | $10.29 | $9.38 | $9.51 | $9.40 | 27,573,770 |
| 2021-09-24 | $10.51 | $10.70 | $9.96 | $10.01 | $9.89 | 29,643,190 |
| 2021-09-23 | $10.95 | $11.12 | $10.31 | $10.52 | $10.39 | 38,206,640 |
| 2021-09-22 | $10.71 | $11.10 | $10.50 | $10.99 | $10.86 | 33,593,430 |
| 2021-09-21 | $10.80 | $10.80 | $10.80 | $10.80 | $10.67 | 0 |
| 2021-09-20 | $10.80 | $10.80 | $10.80 | $10.80 | $10.67 | 0 |
| 2021-09-17 | $11.06 | $11.45 | $10.39 | $10.80 | $10.67 | 48,571,820 |
| 2021-09-16 | $11.74 | $12.00 | $11.01 | $11.26 | $11.13 | 49,261,340 |
| 2021-09-15 | $11.36 | $12.25 | $11.28 | $11.51 | $11.37 | 82,285,800 |
| 2021-09-14 | $10.96 | $11.65 | $10.75 | $11.45 | $11.31 | 89,781,020 |
| 2021-09-13 | $9.70 | $10.59 | $9.65 | $10.59 | $10.46 | 38,451,520 |
| 2021-09-10 | $10.10 | $10.28 | $9.63 | $9.63 | $9.52 | 34,501,640 |
| 2021-09-09 | $10.35 | $10.67 | $9.98 | $10.09 | $9.97 | 58,300,570 |
| 2021-09-08 | $9.29 | $9.98 | $9.15 | $9.98 | $9.86 | 34,164,950 |
| 2021-09-07 | $8.69 | $9.29 | $8.66 | $9.07 | $8.96 | 25,449,260 |
| 2021-09-06 | $8.77 | $8.86 | $8.60 | $8.69 | $8.59 | 11,918,630 |
| 2021-09-03 | $9.25 | $9.25 | $8.71 | $8.77 | $8.67 | 18,743,080 |
| 2021-09-02 | $8.61 | $9.34 | $8.60 | $9.14 | $9.03 | 23,362,760 |
| 2021-09-01 | $8.85 | $9.19 | $8.63 | $8.70 | $8.60 | 15,934,750 |
| 2021-08-31 | $8.77 | $9.08 | $8.72 | $8.90 | $8.79 | 13,876,700 |
| 2021-08-30 | $8.89 | $9.00 | $8.71 | $8.76 | $8.66 | 14,354,300 |
| 2021-08-27 | $8.84 | $9.08 | $8.70 | $8.89 | $8.78 | 18,299,710 |
| 2021-08-26 | $9.11 | $9.15 | $8.82 | $8.92 | $8.81 | 23,396,310 |
| 2021-08-25 | $8.59 | $8.88 | $8.59 | $8.88 | $8.77 | 15,973,590 |
| 2021-08-24 | $8.44 | $8.75 | $8.41 | $8.59 | $8.49 | 14,103,250 |
| 2021-08-23 | $8.20 | $8.55 | $8.17 | $8.42 | $8.32 | 16,022,420 |
| 2021-08-20 | $8.10 | $8.24 | $8.05 | $8.20 | $8.10 | 8,537,170 |
| 2021-08-19 | $8.32 | $8.38 | $8.02 | $8.15 | $8.05 | 12,004,120 |
| 2021-08-18 | $8.37 | $8.48 | $8.20 | $8.24 | $8.14 | 12,683,310 |
| 2021-08-17 | $8.52 | $8.57 | $8.20 | $8.30 | $8.20 | 22,097,270 |
| 2021-08-16 | $8.35 | $9.12 | $8.30 | $8.50 | $8.40 | 28,108,630 |
| 2021-08-13 | $8.18 | $8.41 | $8.15 | $8.39 | $8.29 | 18,485,640 |
| 2021-08-12 | $8.17 | $8.25 | $8.12 | $8.20 | $8.10 | 13,449,870 |
| 2021-08-11 | $8.03 | $8.23 | $7.99 | $8.17 | $8.07 | 15,667,160 |
| 2021-08-10 | $7.96 | $8.11 | $7.92 | $8.05 | $7.95 | 13,895,970 |
| 2021-08-09 | $7.79 | $7.99 | $7.70 | $7.97 | $7.88 | 12,150,260 |
| 2021-08-06 | $7.50 | $7.89 | $7.46 | $7.78 | $7.69 | 10,317,740 |
| 2021-08-05 | $7.54 | $7.55 | $7.44 | $7.49 | $7.40 | 6,038,930 |
| 2021-08-04 | $7.56 | $7.66 | $7.52 | $7.57 | $7.48 | 5,860,300 |
| 2021-08-03 | $7.58 | $7.62 | $7.50 | $7.53 | $7.44 | 6,207,790 |
| 2021-08-02 | $7.34 | $7.63 | $7.30 | $7.59 | $7.50 | 9,447,340 |
| 2021-07-30 | $7.40 | $7.43 | $7.30 | $7.37 | $7.28 | 8,288,690 |
| 2021-07-29 | $7.39 | $7.45 | $7.33 | $7.39 | $7.30 | 8,595,310 |
| 2021-07-28 | $7.50 | $7.59 | $7.25 | $7.31 | $7.22 | 14,093,780 |
| 2021-07-27 | $8.12 | $8.19 | $7.60 | $7.62 | $7.53 | 17,154,470 |
| 2021-07-26 | $8.33 | $8.36 | $7.92 | $8.08 | $7.98 | 16,272,740 |
| 2021-07-23 | $8.16 | $8.38 | $8.11 | $8.31 | $8.21 | 18,597,280 |
| 2021-07-22 | $8.12 | $8.23 | $8.08 | $8.18 | $8.08 | 11,133,430 |
| 2021-07-21 | $8.19 | $8.29 | $8.10 | $8.11 | $8.01 | 14,393,700 |
| 2021-07-20 | $7.85 | $8.31 | $7.82 | $8.26 | $8.16 | 18,480,740 |
| 2021-07-19 | $8.49 | $8.64 | $8.05 | $8.09 | $7.99 | 27,962,810 |
| 2021-07-16 | $7.93 | $8.15 | $7.84 | $8.15 | $8.05 | 16,200,040 |
| 2021-07-15 | $7.85 | $7.93 | $7.69 | $7.93 | $7.84 | 8,238,580 |
| 2021-07-14 | $7.87 | $8.05 | $7.81 | $7.88 | $7.79 | 10,845,790 |
| 2021-07-13 | $7.97 | $7.97 | $7.77 | $7.90 | $7.81 | 10,927,000 |
| 2021-07-12 | $7.64 | $7.99 | $7.64 | $7.94 | $7.85 | 16,618,350 |
| 2021-07-09 | $7.61 | $7.65 | $7.47 | $7.65 | $7.56 | 6,212,780 |
| 2021-07-08 | $7.63 | $7.66 | $7.57 | $7.65 | $7.50 | 5,482,250 |
| 2021-07-07 | $7.46 | $7.66 | $7.44 | $7.65 | $7.50 | 8,144,300 |
| 2021-07-06 | $7.48 | $7.56 | $7.39 | $7.54 | $7.39 | 5,840,600 |
| 2021-07-05 | $7.43 | $7.51 | $7.42 | $7.48 | $7.33 | 5,016,230 |
| 2021-07-02 | $7.65 | $7.70 | $7.43 | $7.47 | $7.32 | 8,328,590 |
| 2021-07-01 | $7.59 | $7.77 | $7.55 | $7.65 | $7.50 | 10,811,210 |
| 2021-06-30 | $7.60 | $7.68 | $7.53 | $7.60 | $7.45 | 4,977,100 |
| 2021-06-29 | $7.50 | $7.67 | $7.43 | $7.59 | $7.44 | 7,221,000 |
| 2021-06-28 | $7.50 | $7.58 | $7.48 | $7.50 | $7.35 | 4,940,540 |
| 2021-06-25 | $7.45 | $7.57 | $7.39 | $7.55 | $7.40 | 5,379,050 |
| 2021-06-24 | $7.56 | $7.57 | $7.36 | $7.40 | $7.26 | 8,426,750 |
| 2021-06-23 | $7.67 | $7.67 | $7.50 | $7.58 | $7.43 | 7,671,390 |
| 2021-06-22 | $7.66 | $7.73 | $7.58 | $7.67 | $7.52 | 6,806,710 |
| 2021-06-21 | $7.62 | $7.75 | $7.55 | $7.62 | $7.47 | 7,382,500 |
| 2021-06-18 | $7.50 | $7.80 | $7.48 | $7.68 | $7.53 | 8,110,620 |
| 2021-06-17 | $7.47 | $7.67 | $7.47 | $7.55 | $7.40 | 6,712,410 |
| 2021-06-16 | $7.60 | $7.66 | $7.45 | $7.47 | $7.32 | 8,137,300 |
| 2021-06-15 | $7.66 | $7.75 | $7.46 | $7.62 | $7.47 | 11,158,910 |
| 2021-06-14 | $7.70 | $7.70 | $7.70 | $7.70 | $7.55 | 0 |
| 2021-06-11 | $7.87 | $7.94 | $7.70 | $7.70 | $7.55 | 10,423,830 |
| 2021-06-10 | $8.00 | $8.04 | $7.85 | $7.88 | $7.73 | 13,060,440 |
| 2021-06-09 | $8.04 | $8.23 | $8.02 | $8.07 | $7.91 | 13,420,510 |
| 2021-06-08 | $8.50 | $8.50 | $8.08 | $8.16 | $8.00 | 28,275,800 |
| 2021-06-07 | $8.17 | $8.57 | $8.16 | $8.50 | $8.33 | 33,234,750 |
| 2021-06-04 | $7.87 | $8.30 | $7.77 | $8.23 | $8.07 | 25,661,300 |
| 2021-06-03 | $8.00 | $8.15 | $7.86 | $7.93 | $7.77 | 13,157,060 |
| 2021-06-02 | $7.95 | $8.16 | $7.90 | $8.04 | $7.88 | 15,707,680 |
| 2021-06-01 | $7.74 | $8.05 | $7.60 | $7.99 | $7.83 | 16,554,210 |
| 2021-05-31 | $7.86 | $8.03 | $7.77 | $7.79 | $7.64 | 14,316,060 |
| 2021-05-28 | $7.74 | $7.95 | $7.66 | $7.81 | $7.66 | 14,463,290 |
| 2021-05-27 | $7.70 | $7.81 | $7.66 | $7.73 | $7.58 | 7,436,680 |
| 2021-05-26 | $7.65 | $7.85 | $7.60 | $7.71 | $7.56 | 9,865,460 |
| 2021-05-25 | $7.58 | $7.83 | $7.58 | $7.66 | $7.51 | 12,859,500 |
| 2021-05-24 | $7.97 | $8.22 | $7.67 | $7.75 | $7.60 | 20,690,200 |
| 2021-05-21 | $7.45 | $7.55 | $7.41 | $7.48 | $7.33 | 6,582,470 |
| 2021-05-20 | $7.36 | $7.51 | $7.28 | $7.46 | $7.31 | 8,316,320 |
| 2021-05-19 | $7.30 | $7.37 | $7.21 | $7.37 | $7.23 | 7,821,990 |
| 2021-05-18 | $7.34 | $7.35 | $7.27 | $7.31 | $7.17 | 6,132,700 |
| 2021-05-17 | $7.37 | $7.45 | $7.26 | $7.31 | $7.17 | 5,670,300 |
| 2021-05-14 | $7.31 | $7.41 | $7.31 | $7.38 | $7.24 | 7,214,600 |
| 2021-05-13 | $7.56 | $7.63 | $7.29 | $7.33 | $7.19 | 11,134,060 |
| 2021-05-12 | $7.49 | $7.59 | $7.39 | $7.57 | $7.42 | 6,532,400 |
| 2021-05-11 | $7.49 | $7.62 | $7.34 | $7.53 | $7.38 | 9,187,390 |
| 2021-05-10 | $7.30 | $7.41 | $7.24 | $7.39 | $7.25 | 6,410,920 |
| 2021-05-07 | $7.28 | $7.36 | $7.21 | $7.31 | $7.17 | 5,695,210 |
| 2021-05-06 | $7.20 | $7.34 | $7.20 | $7.28 | $7.14 | 5,552,190 |
| 2021-05-05 | $7.20 | $7.20 | $7.20 | $7.20 | $7.06 | 0 |
| 2021-05-04 | $7.20 | $7.20 | $7.20 | $7.20 | $7.06 | 0 |
| 2021-04-30 | $7.32 | $7.42 | $7.20 | $7.20 | $7.06 | 9,300,580 |
| 2021-04-29 | $7.51 | $7.52 | $7.12 | $7.33 | $7.19 | 16,453,020 |
| 2021-04-28 | $7.75 | $7.81 | $7.68 | $7.80 | $7.65 | 5,450,170 |
| 2021-04-27 | $8.00 | $8.02 | $7.68 | $7.75 | $7.60 | 11,771,020 |
| 2021-04-26 | $8.01 | $8.16 | $7.92 | $8.03 | $7.87 | 9,694,840 |
| 2021-04-23 | $8.10 | $8.14 | $7.88 | $8.05 | $7.89 | 12,317,740 |
| 2021-04-22 | $8.30 | $8.31 | $8.05 | $8.17 | $8.01 | 16,448,030 |
| 2021-04-21 | $8.05 | $8.38 | $7.95 | $8.31 | $8.15 | 19,699,300 |
| 2021-04-20 | $8.20 | $8.33 | $8.08 | $8.10 | $7.94 | 15,587,710 |
| 2021-04-19 | $8.13 | $8.28 | $8.07 | $8.18 | $8.02 | 19,557,490 |
| 2021-04-16 | $7.89 | $8.55 | $7.86 | $8.25 | $8.09 | 32,099,500 |
| 2021-04-15 | $7.98 | $8.13 | $7.81 | $7.85 | $7.70 | 19,922,270 |
| 2021-04-14 | $8.12 | $8.15 | $7.90 | $8.10 | $7.94 | 25,382,180 |
| 2021-04-13 | $8.04 | $8.57 | $7.90 | $8.35 | $8.19 | 48,041,370 |
| 2021-04-12 | $7.51 | $8.04 | $7.51 | $8.04 | $7.88 | 36,851,860 |
| 2021-04-09 | $7.65 | $7.65 | $7.26 | $7.31 | $7.17 | 12,317,900 |
| 2021-04-08 | $7.64 | $7.76 | $7.61 | $7.63 | $7.48 | 6,116,500 |
| 2021-04-07 | $7.70 | $7.70 | $7.62 | $7.64 | $7.49 | 5,503,500 |
| 2021-04-06 | $7.70 | $7.71 | $7.60 | $7.67 | $7.52 | 4,604,680 |
| 2021-04-05 | $7.68 | $7.68 | $7.68 | $7.68 | $7.53 | 0 |
| 2021-04-02 | $7.58 | $7.78 | $7.56 | $7.68 | $7.53 | 7,436,160 |
| 2021-04-01 | $7.58 | $7.63 | $7.48 | $7.62 | $7.47 | 5,053,760 |
| 2021-03-31 | $7.61 | $7.65 | $7.46 | $7.54 | $7.39 | 4,971,560 |
| 2021-03-30 | $7.66 | $7.66 | $7.52 | $7.59 | $7.44 | 4,922,660 |
| 2021-03-29 | $7.55 | $7.78 | $7.52 | $7.65 | $7.50 | 9,077,560 |
| 2021-03-26 | $7.45 | $7.60 | $7.43 | $7.49 | $7.34 | 7,333,030 |
| 2021-03-25 | $7.66 | $7.66 | $7.42 | $7.47 | $7.32 | 8,691,650 |
| 2021-03-24 | $7.58 | $7.74 | $7.58 | $7.63 | $7.48 | 7,122,840 |
| 2021-03-23 | $8.10 | $8.12 | $7.58 | $7.61 | $7.46 | 19,401,330 |
| 2021-03-22 | $8.01 | $8.18 | $7.96 | $8.13 | $7.97 | 8,487,150 |
| 2021-03-19 | $8.09 | $8.14 | $7.91 | $8.07 | $7.91 | 10,927,610 |
| 2021-03-18 | $8.17 | $8.37 | $8.12 | $8.20 | $8.04 | 10,956,960 |
| 2021-03-17 | $8.43 | $8.44 | $8.15 | $8.16 | $8.00 | 13,429,710 |
| 2021-03-16 | $8.54 | $8.58 | $8.32 | $8.46 | $8.29 | 12,501,920 |
| 2021-03-15 | $8.20 | $8.47 | $8.10 | $8.46 | $8.29 | 15,342,840 |
| 2021-03-12 | $8.27 | $8.32 | $8.09 | $8.24 | $8.08 | 11,253,410 |
| 2021-03-11 | $8.14 | $8.38 | $8.07 | $8.32 | $8.16 | 13,635,630 |
| 2021-03-10 | $8.05 | $8.21 | $7.90 | $8.14 | $7.98 | 12,911,970 |
| 2021-03-09 | $8.35 | $8.43 | $7.83 | $7.98 | $7.82 | 21,257,440 |
| 2021-03-08 | $8.55 | $8.78 | $8.45 | $8.49 | $8.32 | 17,109,100 |
| 2021-03-05 | $8.31 | $8.58 | $8.28 | $8.46 | $8.29 | 12,757,910 |
| 2021-03-04 | $8.79 | $8.80 | $8.45 | $8.45 | $8.28 | 24,726,460 |
| 2021-03-03 | $8.79 | $9.04 | $8.64 | $8.93 | $8.76 | 23,449,760 |
| 2021-03-02 | $9.20 | $9.29 | $8.83 | $8.86 | $8.69 | 30,778,540 |
| 2021-03-01 | $9.37 | $9.45 | $9.05 | $9.42 | $9.24 | 31,368,460 |
| 2021-02-26 | $8.63 | $9.60 | $8.52 | $9.22 | $9.04 | 45,007,170 |
| 2021-02-25 | $8.79 | $8.92 | $8.37 | $8.89 | $8.72 | 28,877,970 |
| 2021-02-24 | $8.99 | $8.99 | $8.54 | $8.75 | $8.58 | 35,664,670 |
| 2021-02-23 | $8.46 | $9.34 | $8.42 | $9.11 | $8.93 | 50,024,410 |
| 2021-02-22 | $8.48 | $8.98 | $8.32 | $8.50 | $8.33 | 46,236,680 |
| 2021-02-19 | $8.10 | $8.60 | $8.01 | $8.56 | $8.39 | 38,460,940 |
| 2021-02-18 | $7.86 | $8.27 | $7.84 | $8.20 | $8.04 | 30,944,320 |
| 2021-02-17 | $7.82 | $7.82 | $7.82 | $7.82 | $7.67 | 0 |
| 2021-02-16 | $7.82 | $7.82 | $7.82 | $7.82 | $7.67 | 0 |
| 2021-02-15 | $7.82 | $7.82 | $7.82 | $7.82 | $7.67 | 0 |
| 2021-02-12 | $7.82 | $7.82 | $7.82 | $7.82 | $7.67 | 0 |
| 2021-02-11 | $7.82 | $7.82 | $7.82 | $7.82 | $7.67 | 0 |
| 2021-02-10 | $7.92 | $8.14 | $7.77 | $7.82 | $7.67 | 20,098,390 |
| 2021-02-09 | $7.69 | $7.99 | $7.65 | $7.95 | $7.79 | 27,918,870 |
| 2021-02-08 | $7.39 | $8.07 | $7.35 | $7.86 | $7.71 | 31,610,900 |
| 2021-02-05 | $7.66 | $7.88 | $7.26 | $7.34 | $7.20 | 27,719,410 |
| 2021-02-04 | $7.88 | $8.16 | $7.60 | $7.82 | $7.67 | 27,020,390 |
| 2021-02-03 | $8.07 | $8.18 | $7.87 | $7.87 | $7.72 | 28,229,180 |
| 2021-02-02 | $8.13 | $8.32 | $7.96 | $8.21 | $8.05 | 39,162,610 |
| 2021-02-01 | $8.38 | $8.59 | $7.99 | $8.16 | $8.00 | 54,854,420 |
| 2021-01-29 | $7.18 | $7.87 | $7.13 | $7.87 | $7.72 | 19,750,300 |
| 2021-01-28 | $7.13 | $7.28 | $7.10 | $7.15 | $7.01 | 10,158,130 |
| 2021-01-27 | $7.17 | $7.34 | $7.08 | $7.25 | $7.11 | 13,443,560 |
| 2021-01-26 | $7.18 | $7.28 | $7.07 | $7.15 | $7.01 | 13,356,410 |
| 2021-01-25 | $7.35 | $7.58 | $7.18 | $7.29 | $7.15 | 19,467,420 |
| 2021-01-22 | $7.79 | $7.79 | $7.36 | $7.45 | $7.30 | 18,239,880 |
| 2021-01-21 | $7.84 | $7.89 | $7.64 | $7.70 | $7.55 | 21,463,140 |
| 2021-01-20 | $7.81 | $7.97 | $7.67 | $7.90 | $7.75 | 22,974,630 |
| 2021-01-19 | $7.87 | $8.14 | $7.64 | $7.68 | $7.53 | 30,765,670 |
| 2021-01-18 | $7.63 | $8.15 | $7.63 | $7.90 | $7.75 | 38,000,670 |
| 2021-01-15 | $7.83 | $8.25 | $7.50 | $7.76 | $7.61 | 45,059,850 |
| 2021-01-14 | $6.84 | $7.61 | $6.83 | $7.61 | $7.46 | 26,426,050 |
| 2021-01-13 | $7.14 | $7.28 | $6.87 | $6.92 | $6.78 | 14,504,600 |
| 2021-01-12 | $6.71 | $7.38 | $6.71 | $7.11 | $6.97 | 15,880,240 |
| 2021-01-11 | $7.51 | $7.58 | $6.84 | $6.86 | $6.73 | 25,359,520 |
| 2021-01-08 | $7.58 | $7.84 | $7.45 | $7.60 | $7.45 | 19,832,790 |
| 2021-01-07 | $7.67 | $8.09 | $7.40 | $7.56 | $7.41 | 24,577,290 |
| 2021-01-06 | $7.81 | $7.90 | $7.58 | $7.69 | $7.54 | 20,144,200 |
| 2021-01-05 | $7.70 | $7.96 | $7.54 | $7.94 | $7.78 | 29,947,020 |
| 2021-01-04 | $7.08 | $7.78 | $7.07 | $7.65 | $7.50 | 27,121,650 |
| 2021-01-01 | $7.08 | $7.08 | $7.08 | $7.08 | $6.94 | 0 |
| 2020-12-31 | $7.05 | $7.20 | $7.02 | $7.08 | $6.94 | 11,479,120 |
| 2020-12-30 | $6.75 | $7.15 | $6.70 | $7.09 | $6.95 | 15,130,700 |
| 2020-12-29 | $6.99 | $7.04 | $6.71 | $6.71 | $6.58 | 11,238,990 |
| 2020-12-28 | $6.90 | $7.18 | $6.89 | $7.02 | $6.88 | 11,370,280 |
| 2020-12-25 | $6.85 | $7.00 | $6.78 | $6.89 | $6.75 | 9,319,200 |
| 2020-12-24 | $7.43 | $7.43 | $6.86 | $6.87 | $6.74 | 24,153,860 |
| 2020-12-23 | $7.58 | $7.88 | $7.45 | $7.53 | $7.38 | 28,296,480 |
| 2020-12-22 | $7.40 | $7.88 | $7.25 | $7.66 | $7.51 | 31,283,960 |
| 2020-12-21 | $7.40 | $7.57 | $7.31 | $7.45 | $7.30 | 16,927,010 |
| 2020-12-18 | $7.46 | $7.72 | $7.36 | $7.54 | $7.39 | 19,115,920 |
| 2020-12-17 | $7.65 | $7.71 | $7.47 | $7.56 | $7.41 | 23,687,890 |
| 2020-12-16 | $7.49 | $8.01 | $7.45 | $7.78 | $7.63 | 37,676,540 |
| 2020-12-15 | $7.32 | $7.65 | $7.25 | $7.64 | $7.49 | 30,475,020 |
| 2020-12-14 | $6.97 | $7.74 | $6.95 | $7.46 | $7.31 | 32,869,060 |
| 2020-12-11 | $7.28 | $7.36 | $6.84 | $7.04 | $6.90 | 34,517,410 |
| 2020-12-10 | $6.87 | $7.66 | $6.73 | $7.42 | $7.27 | 46,397,850 |
| 2020-12-09 | $7.26 | $7.30 | $6.96 | $6.96 | $6.82 | 12,884,900 |
| 2020-12-08 | $6.94 | $7.37 | $6.94 | $7.18 | $7.04 | 20,945,830 |
| 2020-12-07 | $6.96 | $7.14 | $6.94 | $6.94 | $6.80 | 8,622,490 |
| 2020-12-04 | $6.78 | $7.12 | $6.75 | $7.03 | $6.89 | 13,370,650 |
| 2020-12-03 | $6.81 | $6.82 | $6.74 | $6.78 | $6.65 | 3,950,300 |
| 2020-12-02 | $6.82 | $6.92 | $6.75 | $6.80 | $6.67 | 6,330,590 |
| 2020-12-01 | $6.86 | $6.96 | $6.81 | $6.89 | $6.75 | 6,322,060 |
| 2020-11-30 | $6.86 | $6.99 | $6.75 | $6.90 | $6.76 | 9,949,740 |
| 2020-11-27 | $6.81 | $6.87 | $6.74 | $6.86 | $6.73 | 6,577,540 |
| 2020-11-26 | $6.93 | $7.00 | $6.78 | $6.86 | $6.73 | 8,543,040 |
| 2020-11-25 | $6.97 | $7.03 | $6.84 | $6.94 | $6.80 | 12,966,800 |
| 2020-11-24 | $7.17 | $7.34 | $6.89 | $7.03 | $6.89 | 29,806,140 |
| 2020-11-23 | $6.52 | $7.15 | $6.50 | $7.15 | $7.01 | 28,840,330 |
| 2020-11-20 | $6.40 | $6.54 | $6.36 | $6.50 | $6.37 | 3,902,500 |
| 2020-11-19 | $6.49 | $6.54 | $6.39 | $6.42 | $6.29 | 3,806,620 |
| 2020-11-18 | $6.45 | $6.54 | $6.42 | $6.49 | $6.36 | 2,164,300 |
| 2020-11-17 | $6.49 | $6.56 | $6.43 | $6.47 | $6.34 | 3,608,800 |
| 2020-11-16 | $6.38 | $6.53 | $6.38 | $6.52 | $6.39 | 2,760,020 |
| 2020-11-13 | $6.46 | $6.50 | $6.35 | $6.38 | $6.25 | 4,338,220 |
| 2020-11-12 | $6.51 | $6.61 | $6.41 | $6.56 | $6.43 | 10,251,300 |
| 2020-11-11 | $6.33 | $6.42 | $6.29 | $6.42 | $6.29 | 2,941,100 |
| 2020-11-10 | $6.32 | $6.41 | $6.29 | $6.33 | $6.21 | 3,102,400 |
| 2020-11-09 | $6.25 | $6.35 | $6.25 | $6.31 | $6.19 | 3,256,900 |
| 2020-11-06 | $6.28 | $6.29 | $6.19 | $6.23 | $6.11 | 2,181,300 |
| 2020-11-05 | $6.23 | $6.34 | $6.20 | $6.27 | $6.15 | 2,501,300 |
| 2020-11-04 | $6.24 | $6.24 | $6.13 | $6.17 | $6.05 | 1,752,820 |
| 2020-11-03 | $6.11 | $6.23 | $6.08 | $6.23 | $6.11 | 3,117,370 |
| 2020-11-02 | $6.15 | $6.26 | $6.05 | $6.07 | $5.95 | 3,214,200 |
| 2020-10-30 | $6.51 | $6.59 | $6.14 | $6.17 | $6.05 | 7,714,460 |
| 2020-10-29 | $6.52 | $6.62 | $6.50 | $6.59 | $6.46 | 1,947,900 |
| 2020-10-28 | $6.53 | $6.62 | $6.52 | $6.59 | $6.46 | 2,145,500 |
| 2020-10-27 | $6.56 | $6.60 | $6.51 | $6.53 | $6.40 | 2,216,900 |
| 2020-10-26 | $6.67 | $6.69 | $6.58 | $6.62 | $6.49 | 3,505,970 |
| 2020-10-23 | $6.74 | $6.81 | $6.69 | $6.69 | $6.56 | 2,561,580 |
| 2020-10-22 | $6.77 | $6.78 | $6.71 | $6.75 | $6.62 | 1,691,200 |
| 2020-10-21 | $6.82 | $6.82 | $6.73 | $6.77 | $6.64 | 1,931,720 |
| 2020-10-20 | $6.73 | $6.81 | $6.73 | $6.79 | $6.66 | 1,661,600 |
| 2020-10-19 | $6.77 | $6.85 | $6.75 | $6.76 | $6.63 | 2,632,100 |
| 2020-10-16 | $6.78 | $6.81 | $6.72 | $6.75 | $6.62 | 2,639,000 |
| 2020-10-15 | $6.86 | $6.92 | $6.78 | $6.78 | $6.65 | 4,007,630 |
| 2020-10-14 | $6.95 | $6.95 | $6.86 | $6.87 | $6.74 | 2,389,240 |
| 2020-10-13 | $7.00 | $7.00 | $6.90 | $6.95 | $6.81 | 3,113,090 |
| 2020-10-12 | $6.84 | $7.00 | $6.84 | $6.99 | $6.85 | 4,959,700 |
| 2020-10-09 | $6.75 | $6.84 | $6.74 | $6.82 | $6.69 | 3,069,600 |
| 2020-10-08 | $6.68 | $6.68 | $6.68 | $6.68 | $6.55 | 0 |
| 2020-10-07 | $6.68 | $6.68 | $6.68 | $6.68 | $6.55 | 0 |
| 2020-10-06 | $6.68 | $6.68 | $6.68 | $6.68 | $6.55 | 0 |
| 2020-10-05 | $6.68 | $6.68 | $6.68 | $6.68 | $6.55 | 0 |
| 2020-10-02 | $6.68 | $6.68 | $6.68 | $6.68 | $6.55 | 0 |
| 2020-10-01 | $6.68 | $6.68 | $6.68 | $6.68 | $6.55 | 0 |
| 2020-09-30 | $6.73 | $6.76 | $6.65 | $6.68 | $6.55 | 1,716,500 |
| 2020-09-29 | $6.79 | $6.79 | $6.70 | $6.72 | $6.59 | 1,974,040 |
| 2020-09-28 | $6.83 | $6.85 | $6.73 | $6.73 | $6.60 | 1,840,920 |
| 2020-09-25 | $6.84 | $6.84 | $6.75 | $6.82 | $6.69 | 2,133,300 |
| 2020-09-24 | $6.76 | $6.87 | $6.71 | $6.78 | $6.65 | 3,487,490 |
| 2020-09-23 | $6.81 | $6.87 | $6.76 | $6.80 | $6.67 | 2,177,000 |
| 2020-09-22 | $6.90 | $6.91 | $6.79 | $6.80 | $6.67 | 3,165,300 |
| 2020-09-21 | $6.96 | $6.99 | $6.92 | $6.94 | $6.80 | 2,154,700 |
| 2020-09-18 | $6.84 | $6.98 | $6.78 | $6.95 | $6.81 | 4,452,110 |
| 2020-09-17 | $6.84 | $6.89 | $6.71 | $6.83 | $6.70 | 2,958,190 |
| 2020-09-16 | $6.85 | $6.86 | $6.78 | $6.84 | $6.71 | 2,635,090 |
| 2020-09-15 | $6.91 | $6.91 | $6.80 | $6.85 | $6.72 | 2,989,800 |
| 2020-09-14 | $6.84 | $6.94 | $6.80 | $6.89 | $6.75 | 3,484,600 |
| 2020-09-11 | $6.77 | $6.87 | $6.75 | $6.84 | $6.71 | 3,886,800 |
| 2020-09-10 | $7.11 | $7.14 | $6.76 | $6.77 | $6.64 | 7,180,940 |
| 2020-09-09 | $7.13 | $7.19 | $7.06 | $7.07 | $6.93 | 5,609,500 |
| 2020-09-08 | $7.08 | $7.23 | $7.03 | $7.22 | $7.08 | 5,460,000 |
| 2020-09-07 | $7.12 | $7.23 | $7.04 | $7.08 | $6.94 | 5,594,300 |
| 2020-09-04 | $7.10 | $7.17 | $7.01 | $7.12 | $6.98 | 5,449,200 |
| 2020-09-03 | $7.27 | $7.32 | $7.18 | $7.19 | $7.05 | 6,029,900 |
| 2020-09-02 | $7.35 | $7.44 | $7.23 | $7.29 | $7.15 | 6,735,450 |
| 2020-09-01 | $7.42 | $7.51 | $7.26 | $7.35 | $7.21 | 6,354,550 |
| 2020-08-31 | $7.31 | $7.52 | $7.26 | $7.42 | $7.27 | 12,595,760 |
| 2020-08-28 | $7.23 | $7.26 | $7.11 | $7.23 | $7.09 | 7,424,200 |
| 2020-08-27 | $7.24 | $7.29 | $7.15 | $7.23 | $7.09 | 6,101,480 |
| 2020-08-26 | $7.51 | $7.54 | $7.19 | $7.21 | $7.07 | 12,217,000 |
| 2020-08-25 | $7.62 | $7.72 | $7.43 | $7.54 | $7.39 | 10,558,150 |
| 2020-08-24 | $7.72 | $7.74 | $7.55 | $7.59 | $7.44 | 13,923,580 |
| 2020-08-21 | $7.36 | $7.81 | $7.32 | $7.70 | $7.55 | 26,618,110 |
| 2020-08-20 | $7.30 | $7.44 | $7.24 | $7.31 | $7.17 | 7,280,680 |
| 2020-08-19 | $7.26 | $7.51 | $7.21 | $7.37 | $7.23 | 16,000,700 |
| 2020-08-18 | $7.25 | $7.34 | $7.20 | $7.28 | $7.14 | 6,991,000 |
| 2020-08-17 | $7.14 | $7.27 | $7.10 | $7.26 | $7.12 | 8,579,710 |
| 2020-08-14 | $7.09 | $7.16 | $6.98 | $7.14 | $7.00 | 5,411,070 |
| 2020-08-13 | $7.09 | $7.15 | $7.07 | $7.09 | $6.95 | 5,413,000 |
| 2020-08-12 | $7.23 | $7.27 | $6.99 | $7.08 | $6.94 | 10,684,470 |
| 2020-08-11 | $7.23 | $7.47 | $7.18 | $7.27 | $7.13 | 11,330,560 |
| 2020-08-10 | $7.15 | $7.32 | $7.11 | $7.21 | $7.07 | 9,124,440 |
| 2020-08-07 | $7.33 | $7.43 | $7.12 | $7.15 | $7.01 | 12,279,920 |
| 2020-08-06 | $7.50 | $7.54 | $7.31 | $7.39 | $7.25 | 11,150,220 |
| 2020-08-05 | $7.35 | $7.55 | $7.23 | $7.51 | $7.36 | 13,519,640 |
| 2020-08-04 | $7.63 | $7.67 | $7.31 | $7.36 | $7.22 | 16,357,320 |
| 2020-08-03 | $7.42 | $7.57 | $7.41 | $7.55 | $7.40 | 17,041,820 |
| 2020-07-31 | $7.28 | $7.47 | $7.18 | $7.44 | $7.29 | 15,278,820 |
| 2020-07-30 | $7.41 | $7.53 | $7.30 | $7.30 | $7.16 | 14,024,520 |
| 2020-07-29 | $7.26 | $7.51 | $7.15 | $7.43 | $7.28 | 14,848,850 |
| 2020-07-28 | $7.25 | $7.36 | $7.11 | $7.34 | $7.20 | 12,959,150 |
| 2020-07-27 | $7.40 | $7.44 | $7.13 | $7.20 | $7.06 | 15,243,450 |
| 2020-07-24 | $7.90 | $7.99 | $7.25 | $7.30 | $7.16 | 35,984,930 |
| 2020-07-23 | $7.55 | $8.23 | $7.45 | $8.05 | $7.89 | 41,267,050 |
| 2020-07-22 | $7.80 | $8.08 | $7.60 | $7.69 | $7.54 | 29,696,680 |
| 2020-07-21 | $7.66 | $8.17 | $7.57 | $7.95 | $7.79 | 41,110,500 |
| 2020-07-20 | $7.37 | $7.88 | $7.10 | $7.78 | $7.63 | 33,476,450 |
| 2020-07-17 | $7.65 | $7.85 | $7.21 | $7.25 | $7.11 | 27,815,180 |
| 2020-07-16 | $7.25 | $7.90 | $7.12 | $7.66 | $7.51 | 44,571,990 |
| 2020-07-15 | $7.52 | $8.21 | $7.48 | $7.53 | $7.38 | 59,459,510 |
| 2020-07-14 | $6.76 | $7.46 | $6.72 | $7.46 | $7.31 | 28,741,470 |
| 2020-07-13 | $6.52 | $6.80 | $6.50 | $6.78 | $6.65 | 13,803,580 |
| 2020-07-10 | $6.65 | $6.66 | $6.52 | $6.53 | $6.40 | 8,955,300 |
| 2020-07-09 | $6.56 | $6.71 | $6.55 | $6.64 | $6.51 | 11,917,530 |
| 2020-07-08 | $6.42 | $6.58 | $6.41 | $6.56 | $6.43 | 9,056,850 |
| 2020-07-07 | $6.50 | $6.64 | $6.45 | $6.45 | $6.32 | 14,905,690 |
| 2020-07-06 | $6.30 | $6.51 | $6.30 | $6.48 | $6.35 | 12,587,090 |
| 2020-07-03 | $6.21 | $6.29 | $6.20 | $6.27 | $6.15 | 8,312,550 |
| 2020-07-02 | $6.09 | $6.31 | $6.06 | $6.21 | $6.09 | 9,314,680 |
| 2020-07-01 | $6.19 | $6.22 | $6.14 | $6.20 | $5.98 | 4,348,600 |
| 2020-06-30 | $6.18 | $6.23 | $6.14 | $6.17 | $5.95 | 4,557,610 |
| 2020-06-29 | $6.07 | $6.22 | $6.05 | $6.18 | $5.96 | 5,575,650 |
| 2020-06-26 | $6.10 | $6.10 | $6.10 | $6.10 | $5.89 | 0 |
| 2020-06-25 | $6.10 | $6.10 | $6.10 | $6.10 | $5.89 | 0 |
| 2020-06-24 | $6.08 | $6.10 | $6.05 | $6.10 | $5.89 | 1,797,400 |
| 2020-06-23 | $6.11 | $6.13 | $6.06 | $6.08 | $5.87 | 2,269,770 |
| 2020-06-22 | $6.15 | $6.20 | $6.12 | $6.13 | $5.91 | 3,415,130 |
| 2020-06-19 | $6.06 | $6.15 | $6.05 | $6.14 | $5.92 | 4,246,610 |
| 2020-06-18 | $6.05 | $6.08 | $6.00 | $6.06 | $5.85 | 3,303,920 |
| 2020-06-17 | $6.08 | $6.10 | $6.02 | $6.06 | $5.85 | 3,231,400 |
| 2020-06-16 | $6.01 | $6.08 | $6.01 | $6.08 | $5.87 | 2,651,850 |
| 2020-06-15 | $6.04 | $6.07 | $5.98 | $6.00 | $5.79 | 2,813,140 |
| 2020-06-12 | $6.00 | $6.07 | $5.95 | $6.02 | $5.81 | 3,471,790 |
| 2020-06-11 | $6.16 | $6.17 | $6.07 | $6.08 | $5.87 | 3,469,200 |
| 2020-06-10 | $6.18 | $6.19 | $6.12 | $6.13 | $5.91 | 2,744,550 |
| 2020-06-09 | $6.19 | $6.24 | $6.16 | $6.18 | $5.96 | 3,083,040 |
| 2020-06-08 | $6.23 | $6.24 | $6.18 | $6.18 | $5.96 | 2,826,600 |
| 2020-06-05 | $6.28 | $6.31 | $6.21 | $6.23 | $6.01 | 3,623,900 |
| 2020-06-04 | $6.19 | $6.30 | $6.16 | $6.29 | $6.07 | 6,247,100 |
| 2020-06-03 | $6.23 | $6.27 | $6.18 | $6.18 | $5.96 | 4,100,010 |
| 2020-06-02 | $6.26 | $6.27 | $6.20 | $6.23 | $6.01 | 3,997,340 |
| 2020-06-01 | $6.13 | $6.26 | $6.12 | $6.26 | $6.04 | 6,110,710 |
| 2020-05-29 | $6.05 | $6.18 | $6.04 | $6.15 | $5.93 | 4,260,440 |
| 2020-05-28 | $6.12 | $6.17 | $6.02 | $6.09 | $5.88 | 4,144,900 |
| 2020-05-27 | $6.07 | $6.19 | $6.03 | $6.12 | $5.90 | 6,889,990 |
| 2020-05-26 | $6.03 | $6.11 | $6.03 | $6.07 | $5.86 | 4,883,300 |
| 2020-05-25 | $5.86 | $6.17 | $5.80 | $6.08 | $5.87 | 6,186,250 |
| 2020-05-22 | $5.96 | $5.96 | $5.83 | $5.84 | $5.63 | 2,875,900 |
| 2020-05-21 | $6.00 | $6.02 | $5.94 | $5.95 | $5.74 | 2,549,500 |
| 2020-05-20 | $6.10 | $6.11 | $5.97 | $5.98 | $5.77 | 4,411,800 |
| 2020-05-19 | $6.02 | $6.10 | $5.98 | $6.10 | $5.89 | 5,349,500 |
| 2020-05-18 | $5.94 | $6.05 | $5.90 | $6.00 | $5.79 | 4,280,260 |
| 2020-05-15 | $6.00 | $6.00 | $5.94 | $5.95 | $5.74 | 2,144,100 |
| 2020-05-14 | $6.05 | $6.06 | $5.96 | $5.97 | $5.76 | 3,684,740 |
| 2020-05-13 | $5.94 | $6.13 | $5.94 | $6.08 | $5.87 | 4,869,800 |
| 2020-05-12 | $5.96 | $6.02 | $5.94 | $5.98 | $5.77 | 2,088,060 |
| 2020-05-11 | $5.99 | $6.04 | $5.95 | $5.97 | $5.76 | 2,554,400 |
| 2020-05-08 | $5.96 | $6.02 | $5.96 | $5.99 | $5.78 | 3,169,200 |
| 2020-05-07 | $5.97 | $6.03 | $5.94 | $5.96 | $5.75 | 2,974,900 |
| 2020-05-06 | $5.86 | $5.97 | $5.85 | $5.96 | $5.75 | 3,005,500 |
| 2020-05-05 | $5.92 | $5.92 | $5.92 | $5.92 | $5.71 | 0 |
| 2020-05-04 | $5.92 | $5.92 | $5.92 | $5.92 | $5.71 | 0 |
| 2020-05-01 | $5.92 | $5.92 | $5.92 | $5.92 | $5.71 | 0 |
| 2020-04-30 | $5.84 | $5.92 | $5.83 | $5.92 | $5.71 | 3,160,500 |
| 2020-04-29 | $5.86 | $5.91 | $5.78 | $5.80 | $5.60 | 4,013,500 |
| 2020-04-28 | $6.20 | $6.25 | $5.67 | $5.90 | $5.69 | 10,637,910 |
| 2020-04-27 | $6.36 | $6.39 | $6.26 | $6.29 | $6.07 | 4,624,200 |
| 2020-04-24 | $6.47 | $6.48 | $6.33 | $6.37 | $6.15 | 5,375,230 |
| 2020-04-23 | $6.44 | $6.58 | $6.34 | $6.48 | $6.25 | 9,411,020 |
| 2020-04-22 | $6.25 | $6.48 | $6.21 | $6.43 | $6.20 | 8,762,510 |
| 2020-04-21 | $6.21 | $6.30 | $6.15 | $6.25 | $6.03 | 4,042,660 |
| 2020-04-20 | $6.20 | $6.26 | $6.17 | $6.23 | $6.01 | 3,246,600 |
| 2020-04-17 | $6.30 | $6.32 | $6.16 | $6.18 | $5.96 | 5,096,890 |
| 2020-04-16 | $6.25 | $6.32 | $6.22 | $6.27 | $6.05 | 3,789,100 |
| 2020-04-15 | $6.38 | $6.39 | $6.28 | $6.28 | $6.06 | 5,206,160 |
| 2020-04-14 | $6.33 | $6.38 | $6.28 | $6.38 | $6.16 | 3,997,160 |
| 2020-04-13 | $6.27 | $6.39 | $6.26 | $6.32 | $6.10 | 4,917,280 |
| 2020-04-10 | $6.55 | $6.55 | $6.26 | $6.29 | $6.07 | 10,075,130 |
| 2020-04-09 | $6.47 | $6.64 | $6.43 | $6.56 | $6.33 | 11,457,550 |
| 2020-04-08 | $6.57 | $6.63 | $6.44 | $6.50 | $6.27 | 14,777,440 |
| 2020-04-07 | $6.32 | $6.98 | $6.30 | $6.68 | $6.45 | 28,959,260 |
| 2020-04-06 | $6.39 | $6.39 | $6.39 | $6.39 | $6.17 | 0 |
| 2020-04-03 | $6.02 | $6.52 | $5.97 | $6.39 | $6.17 | 20,616,900 |
| 2020-04-02 | $6.00 | $6.07 | $5.92 | $6.03 | $5.82 | 4,083,920 |
| 2020-04-01 | $6.09 | $6.23 | $6.02 | $6.02 | $5.81 | 6,190,900 |
| 2020-03-31 | $5.98 | $6.16 | $5.94 | $6.10 | $5.89 | 7,841,440 |
| 2020-03-30 | $5.85 | $5.98 | $5.80 | $5.97 | $5.76 | 4,465,810 |
| 2020-03-27 | $6.00 | $6.06 | $5.91 | $5.92 | $5.71 | 4,884,980 |
| 2020-03-26 | $5.86 | $6.15 | $5.81 | $6.00 | $5.79 | 9,661,700 |
| 2020-03-25 | $5.83 | $6.05 | $5.76 | $5.91 | $5.70 | 5,969,810 |
| 2020-03-24 | $5.70 | $5.74 | $5.65 | $5.74 | $5.54 | 2,955,120 |
| 2020-03-23 | $5.73 | $5.77 | $5.62 | $5.63 | $5.43 | 3,698,400 |
| 2020-03-20 | $5.83 | $5.84 | $5.72 | $5.83 | $5.63 | 3,981,200 |
| 2020-03-19 | $5.76 | $5.81 | $5.66 | $5.79 | $5.59 | 4,851,400 |
| 2020-03-18 | $5.90 | $5.96 | $5.75 | $5.76 | $5.56 | 4,911,200 |
| 2020-03-17 | $5.92 | $5.99 | $5.72 | $5.87 | $5.66 | 6,184,170 |
| 2020-03-16 | $6.08 | $6.15 | $5.88 | $5.91 | $5.70 | 6,344,130 |
| 2020-03-13 | $5.89 | $6.09 | $5.85 | $6.07 | $5.86 | 6,606,840 |
| 2020-03-12 | $6.20 | $6.22 | $6.09 | $6.11 | $5.90 | 5,617,290 |
| 2020-03-11 | $6.41 | $6.42 | $6.28 | $6.28 | $6.06 | 8,653,350 |
| 2020-03-10 | $6.13 | $6.45 | $6.02 | $6.41 | $6.18 | 9,410,380 |
| 2020-03-09 | $6.33 | $6.34 | $6.16 | $6.17 | $5.95 | 7,757,240 |
| 2020-03-06 | $6.38 | $6.45 | $6.36 | $6.40 | $6.18 | 9,079,110 |
| 2020-03-05 | $6.33 | $6.51 | $6.31 | $6.45 | $6.22 | 12,955,650 |
| 2020-03-04 | $6.24 | $6.30 | $6.18 | $6.29 | $6.07 | 5,348,090 |
| 2020-03-03 | $6.26 | $6.35 | $6.19 | $6.24 | $6.02 | 7,280,950 |
| 2020-03-02 | $6.03 | $6.20 | $6.03 | $6.18 | $5.96 | 6,346,920 |
| 2020-02-28 | $6.22 | $6.25 | $6.00 | $6.00 | $5.79 | 9,309,200 |
| 2020-02-27 | $6.27 | $6.34 | $6.22 | $6.33 | $6.11 | 5,190,900 |
| 2020-02-26 | $6.12 | $6.35 | $6.12 | $6.27 | $6.05 | 6,966,430 |
| 2020-02-25 | $6.30 | $6.33 | $6.11 | $6.25 | $6.03 | 9,296,940 |
| 2020-02-24 | $6.40 | $6.45 | $6.33 | $6.42 | $6.19 | 9,921,750 |
| 2020-02-21 | $6.44 | $6.49 | $6.42 | $6.43 | $6.20 | 9,995,980 |
| 2020-02-20 | $6.35 | $6.47 | $6.31 | $6.47 | $6.24 | 8,011,310 |
| 2020-02-19 | $6.40 | $6.40 | $6.31 | $6.34 | $6.12 | 5,212,560 |
| 2020-02-18 | $6.32 | $6.42 | $6.27 | $6.38 | $6.16 | 7,696,080 |
| 2020-02-17 | $6.15 | $6.31 | $6.11 | $6.30 | $6.08 | 8,168,530 |
| 2020-02-14 | $6.12 | $6.15 | $6.07 | $6.11 | $5.90 | 4,924,890 |
| 2020-02-13 | $6.23 | $6.23 | $6.11 | $6.12 | $5.90 | 6,056,180 |
| 2020-02-12 | $6.21 | $6.25 | $6.17 | $6.23 | $6.01 | 5,427,560 |
| 2020-02-11 | $6.27 | $6.30 | $6.17 | $6.21 | $5.99 | 6,318,130 |
| 2020-02-10 | $6.15 | $6.32 | $6.10 | $6.29 | $6.07 | 9,044,350 |
| 2020-02-07 | $6.18 | $6.22 | $6.03 | $6.14 | $5.92 | 8,734,760 |
| 2020-02-06 | $6.10 | $6.22 | $6.01 | $6.18 | $5.96 | 8,184,360 |
| 2020-02-05 | $5.94 | $6.15 | $5.94 | $6.10 | $5.89 | 7,812,010 |
| 2020-02-04 | $5.85 | $6.08 | $5.85 | $5.94 | $5.73 | 10,924,150 |
| 2020-02-03 | $6.17 | $6.17 | $6.17 | $6.17 | $5.95 | 2,942,400 |
| 2020-01-31 | $6.85 | $6.85 | $6.85 | $6.85 | $6.61 | 0 |
| 2020-01-30 | $6.85 | $6.85 | $6.85 | $6.85 | $6.61 | 0 |
| 2020-01-29 | $6.85 | $6.85 | $6.85 | $6.85 | $6.61 | 0 |
| 2020-01-28 | $6.85 | $6.85 | $6.85 | $6.85 | $6.61 | 0 |
| 2020-01-27 | $6.85 | $6.85 | $6.85 | $6.85 | $6.61 | 0 |
| 2020-01-24 | $6.85 | $6.85 | $6.85 | $6.85 | $6.61 | 0 |
| 2020-01-23 | $6.90 | $6.96 | $6.77 | $6.85 | $6.61 | 8,983,540 |
| 2020-01-22 | $6.78 | $7.07 | $6.66 | $7.01 | $6.76 | 13,614,240 |
| 2020-01-21 | $6.80 | $6.84 | $6.70 | $6.73 | $6.49 | 4,380,010 |
| 2020-01-20 | $6.84 | $6.84 | $6.76 | $6.83 | $6.59 | 3,356,080 |
| 2020-01-17 | $6.82 | $6.90 | $6.76 | $6.85 | $6.61 | 4,140,730 |
| 2020-01-16 | $6.91 | $6.94 | $6.81 | $6.83 | $6.59 | 4,007,010 |
| 2020-01-15 | $6.98 | $7.00 | $6.91 | $6.92 | $6.68 | 3,064,100 |
| 2020-01-14 | $6.92 | $7.03 | $6.92 | $7.01 | $6.76 | 5,041,030 |
| 2020-01-13 | $6.92 | $6.95 | $6.85 | $6.94 | $6.70 | 4,219,400 |
| 2020-01-10 | $7.02 | $7.03 | $6.92 | $6.94 | $6.70 | 3,752,490 |
| 2020-01-09 | $6.98 | $7.04 | $6.95 | $7.00 | $6.75 | 4,034,760 |
| 2020-01-08 | $7.03 | $7.06 | $6.90 | $6.94 | $6.70 | 6,071,890 |
| 2020-01-07 | $6.99 | $7.08 | $6.98 | $7.08 | $6.83 | 5,457,530 |
| 2020-01-06 | $6.96 | $7.06 | $6.95 | $7.00 | $6.75 | 6,323,960 |
| 2020-01-03 | $6.94 | $6.99 | $6.90 | $6.99 | $6.74 | 5,759,320 |
| 2020-01-02 | $6.96 | $6.98 | $6.91 | $6.93 | $6.69 | 5,808,100 |
| 2020-01-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.67 | 0 |
| 2019-12-31 | $6.86 | $6.92 | $6.85 | $6.91 | $6.67 | 3,448,310 |
| 2019-12-30 | $6.77 | $6.86 | $6.70 | $6.86 | $6.62 | 3,242,310 |
| 2019-12-27 | $7.01 | $7.01 | $6.80 | $6.82 | $6.58 | 3,797,700 |
| 2019-12-26 | $6.80 | $6.87 | $6.77 | $6.86 | $6.62 | 2,496,140 |
| 2019-12-25 | $6.81 | $6.90 | $6.78 | $6.80 | $6.56 | 3,216,800 |
| 2019-12-24 | $6.70 | $6.83 | $6.70 | $6.82 | $6.58 | 2,943,450 |
| 2019-12-23 | $6.90 | $6.92 | $6.67 | $6.69 | $6.45 | 4,231,400 |
| 2019-12-20 | $6.99 | $7.04 | $6.85 | $6.87 | $6.63 | 4,718,400 |
| 2019-12-19 | $6.96 | $7.04 | $6.94 | $7.01 | $6.76 | 3,115,780 |
| 2019-12-18 | $6.96 | $7.10 | $6.95 | $6.97 | $6.73 | 5,549,500 |
| 2019-12-17 | $6.92 | $6.99 | $6.89 | $6.96 | $6.72 | 5,359,130 |
| 2019-12-16 | $6.82 | $6.95 | $6.79 | $6.93 | $6.69 | 5,254,750 |
| 2019-12-13 | $6.88 | $6.90 | $6.75 | $6.82 | $6.58 | 4,034,080 |
| 2019-12-12 | $6.79 | $6.85 | $6.74 | $6.80 | $6.56 | 3,965,500 |
| 2019-12-11 | $6.69 | $6.86 | $6.68 | $6.79 | $6.55 | 5,963,600 |
| 2019-12-10 | $6.66 | $6.69 | $6.62 | $6.68 | $6.45 | 2,172,600 |
| 2019-12-09 | $6.69 | $6.72 | $6.65 | $6.69 | $6.45 | 3,000,500 |
| 2019-12-06 | $6.69 | $6.74 | $6.60 | $6.68 | $6.45 | 4,167,700 |
| 2019-12-05 | $6.53 | $6.80 | $6.52 | $6.68 | $6.45 | 7,629,500 |
| 2019-12-04 | $6.48 | $6.50 | $6.45 | $6.48 | $6.25 | 1,786,410 |
| 2019-12-03 | $6.43 | $6.51 | $6.42 | $6.51 | $6.28 | 2,113,080 |
| 2019-12-02 | $6.53 | $6.55 | $6.45 | $6.48 | $6.25 | 2,114,000 |
| 2019-11-29 | $6.49 | $6.51 | $6.44 | $6.46 | $6.23 | 1,760,590 |
| 2019-11-28 | $6.54 | $6.54 | $6.47 | $6.47 | $6.24 | 2,024,800 |
| 2019-11-27 | $6.51 | $6.52 | $6.45 | $6.47 | $6.24 | 2,583,300 |
| 2019-11-26 | $6.49 | $6.55 | $6.49 | $6.54 | $6.31 | 2,755,960 |
| 2019-11-25 | $6.44 | $6.51 | $6.38 | $6.49 | $6.26 | 3,189,550 |
| 2019-11-22 | $6.55 | $6.62 | $6.42 | $6.43 | $6.20 | 4,760,000 |
| 2019-11-21 | $6.48 | $6.63 | $6.42 | $6.59 | $6.36 | 3,722,810 |
| 2019-11-20 | $6.48 | $6.55 | $6.46 | $6.48 | $6.25 | 2,479,040 |
| 2019-11-19 | $6.36 | $6.50 | $6.35 | $6.50 | $6.27 | 2,775,610 |
| 2019-11-18 | $6.41 | $6.41 | $6.30 | $6.36 | $6.14 | 2,980,940 |
| 2019-11-15 | $6.47 | $6.52 | $6.40 | $6.41 | $6.18 | 2,208,420 |
| 2019-11-14 | $6.47 | $6.51 | $6.40 | $6.49 | $6.26 | 3,443,240 |
| 2019-11-13 | $6.53 | $6.53 | $6.36 | $6.42 | $6.19 | 2,859,100 |
| 2019-11-12 | $6.49 | $6.58 | $6.42 | $6.53 | $6.30 | 3,405,090 |
| 2019-11-11 | $6.86 | $6.86 | $6.36 | $6.51 | $6.28 | 8,217,340 |
| 2019-11-08 | $6.95 | $6.96 | $6.89 | $6.90 | $6.66 | 2,880,400 |
| 2019-11-07 | $6.90 | $6.96 | $6.89 | $6.92 | $6.68 | 3,413,970 |
| 2019-11-06 | $7.05 | $7.07 | $6.90 | $6.92 | $6.68 | 3,901,700 |
| 2019-11-05 | $7.03 | $7.09 | $6.98 | $7.05 | $6.80 | 2,803,750 |
| 2019-11-04 | $7.03 | $7.10 | $7.00 | $7.03 | $6.78 | 3,282,020 |
| 2019-11-01 | $6.95 | $7.05 | $6.90 | $7.02 | $6.77 | 3,259,800 |
| 2019-10-31 | $6.93 | $7.08 | $6.90 | $6.98 | $6.73 | 3,573,500 |
| 2019-10-30 | $7.08 | $7.09 | $6.92 | $6.94 | $6.70 | 3,571,600 |
| 2019-10-29 | $7.13 | $7.14 | $7.06 | $7.06 | $6.81 | 3,089,600 |
| 2019-10-28 | $7.00 | $7.14 | $6.96 | $7.13 | $6.88 | 5,609,610 |
| 2019-10-25 | $7.01 | $7.01 | $6.85 | $6.97 | $6.73 | 4,748,670 |
| 2019-10-24 | $6.99 | $7.03 | $6.94 | $7.01 | $6.76 | 3,338,700 |
| 2019-10-23 | $7.21 | $7.22 | $6.95 | $6.98 | $6.73 | 8,950,000 |
| 2019-10-22 | $7.24 | $7.24 | $7.16 | $7.21 | $6.96 | 3,343,000 |
| 2019-10-21 | $7.16 | $7.24 | $7.16 | $7.21 | $6.96 | 3,475,100 |
| 2019-10-18 | $7.25 | $7.27 | $7.15 | $7.18 | $6.93 | 4,578,600 |
| 2019-10-17 | $7.45 | $7.51 | $7.19 | $7.22 | $6.97 | 11,059,950 |
| 2019-10-16 | $7.66 | $7.69 | $7.48 | $7.49 | $7.23 | 7,158,800 |
| 2019-10-15 | $7.73 | $7.76 | $7.64 | $7.66 | $7.39 | 4,098,620 |
| 2019-10-14 | $7.70 | $7.79 | $7.70 | $7.75 | $7.48 | 5,853,010 |
| 2019-10-11 | $7.77 | $7.77 | $7.62 | $7.66 | $7.39 | 4,729,010 |
| 2019-10-10 | $7.70 | $7.76 | $7.66 | $7.75 | $7.48 | 4,549,360 |
| 2019-10-09 | $7.59 | $7.68 | $7.56 | $7.68 | $7.41 | 2,991,260 |
| 2019-10-08 | $7.65 | $7.73 | $7.59 | $7.62 | $7.35 | 4,144,900 |
| 2019-10-07 | $7.62 | $7.62 | $7.62 | $7.62 | $7.35 | 0 |
| 2019-10-04 | $7.62 | $7.62 | $7.62 | $7.62 | $7.35 | 0 |
| 2019-10-03 | $7.62 | $7.62 | $7.62 | $7.62 | $7.35 | 0 |
| 2019-10-02 | $7.62 | $7.62 | $7.62 | $7.62 | $7.35 | 0 |
| 2019-10-01 | $7.62 | $7.62 | $7.62 | $7.62 | $7.35 | 0 |
| 2019-09-30 | $7.60 | $7.69 | $7.57 | $7.62 | $7.35 | 3,475,200 |
| 2019-09-27 | $7.55 | $7.64 | $7.50 | $7.57 | $7.30 | 3,799,800 |
| 2019-09-26 | $7.68 | $7.72 | $7.48 | $7.48 | $7.22 | 6,496,280 |
| 2019-09-25 | $7.81 | $7.82 | $7.65 | $7.66 | $7.39 | 7,632,100 |
| 2019-09-24 | $7.99 | $8.01 | $7.83 | $7.83 | $7.55 | 9,111,600 |
| 2019-09-23 | $8.12 | $8.12 | $7.84 | $7.96 | $7.68 | 9,277,200 |
| 2019-09-20 | $8.09 | $8.14 | $8.01 | $8.12 | $7.83 | 11,333,100 |
| 2019-09-19 | $7.85 | $8.29 | $7.75 | $8.08 | $7.80 | 15,339,030 |
| 2019-09-18 | $7.76 | $7.88 | $7.75 | $7.79 | $7.52 | 5,739,560 |
| 2019-09-17 | $8.00 | $8.00 | $7.70 | $7.75 | $7.48 | 10,155,800 |
| 2019-09-16 | $8.05 | $8.11 | $7.98 | $8.01 | $7.73 | 7,276,330 |
| 2019-09-13 | $8.05 | $8.05 | $8.05 | $8.05 | $7.77 | 0 |
| 2019-09-12 | $8.08 | $8.12 | $7.97 | $8.05 | $7.77 | 9,540,260 |
| 2019-09-11 | $8.32 | $8.33 | $8.08 | $8.09 | $7.81 | 14,848,140 |
| 2019-09-10 | $8.07 | $8.32 | $8.03 | $8.25 | $7.96 | 22,598,090 |
| 2019-09-09 | $7.97 | $8.09 | $7.85 | $8.09 | $7.81 | 15,714,930 |
| 2019-09-06 | $8.03 | $8.06 | $7.84 | $7.93 | $7.65 | 14,417,240 |
| 2019-09-05 | $8.08 | $8.15 | $8.00 | $8.03 | $7.75 | 16,684,420 |
| 2019-09-04 | $7.90 | $8.06 | $7.90 | $8.02 | $7.74 | 11,690,820 |
| 2019-09-03 | $8.01 | $8.01 | $7.88 | $7.95 | $7.67 | 7,958,500 |
| 2019-09-02 | $7.86 | $8.02 | $7.81 | $8.02 | $7.74 | 10,035,150 |
| 2019-08-30 | $7.94 | $8.02 | $7.82 | $7.82 | $7.55 | 9,940,330 |
| 2019-08-29 | $8.01 | $8.04 | $7.91 | $7.94 | $7.66 | 9,715,790 |
| 2019-08-28 | $8.10 | $8.14 | $8.02 | $8.03 | $7.75 | 13,245,200 |
| 2019-08-27 | $8.25 | $8.25 | $8.03 | $8.17 | $7.88 | 35,952,790 |
| 2019-08-26 | $7.85 | $8.49 | $7.80 | $8.38 | $8.09 | 29,281,230 |
| 2019-08-23 | $8.23 | $8.24 | $7.96 | $7.99 | $7.71 | 14,044,860 |
| 2019-08-22 | $8.03 | $8.23 | $8.01 | $8.20 | $7.91 | 15,755,950 |
| 2019-08-21 | $8.02 | $8.24 | $7.96 | $8.05 | $7.77 | 14,453,700 |
| 2019-08-20 | $8.04 | $8.13 | $7.94 | $8.07 | $7.79 | 15,485,500 |
| 2019-08-19 | $7.93 | $8.10 | $7.81 | $8.04 | $7.76 | 21,882,900 |
| 2019-08-16 | $7.44 | $7.94 | $7.40 | $7.91 | $7.63 | 23,109,500 |
| 2019-08-15 | $7.26 | $7.52 | $7.20 | $7.43 | $7.17 | 7,964,190 |
| 2019-08-14 | $7.63 | $7.67 | $7.35 | $7.45 | $7.19 | 11,271,600 |
| 2019-08-13 | $7.51 | $7.56 | $7.45 | $7.52 | $7.26 | 6,370,060 |
| 2019-08-12 | $7.54 | $7.63 | $7.42 | $7.62 | $7.35 | 8,420,760 |
| 2019-08-09 | $7.55 | $7.70 | $7.43 | $7.51 | $7.25 | 11,012,760 |
| 2019-08-08 | $7.20 | $7.64 | $7.20 | $7.50 | $7.24 | 15,677,250 |
| 2019-08-07 | $7.46 | $7.48 | $7.20 | $7.21 | $6.96 | 10,595,850 |
| 2019-08-06 | $7.39 | $7.47 | $7.15 | $7.36 | $7.10 | 16,973,350 |
| 2019-08-05 | $7.95 | $7.96 | $7.55 | $7.59 | $7.32 | 19,442,660 |
| 2019-08-02 | $7.80 | $8.07 | $7.75 | $7.96 | $7.68 | 11,650,700 |
| 2019-08-01 | $7.94 | $8.14 | $7.87 | $8.03 | $7.75 | 11,851,800 |
| 2019-07-31 | $8.11 | $8.11 | $7.91 | $7.96 | $7.68 | 11,391,200 |
| 2019-07-30 | $8.01 | $8.24 | $8.01 | $8.12 | $7.83 | 16,192,100 |
| 2019-07-29 | $7.88 | $8.10 | $7.78 | $8.07 | $7.79 | 13,365,800 |
| 2019-07-26 | $8.10 | $8.12 | $7.78 | $7.85 | $7.57 | 19,054,330 |
| 2019-07-25 | $8.17 | $8.21 | $8.04 | $8.15 | $7.86 | 13,379,330 |
| 2019-07-24 | $8.18 | $8.32 | $8.12 | $8.21 | $7.92 | 16,939,700 |
| 2019-07-23 | $8.08 | $8.33 | $7.97 | $8.22 | $7.93 | 21,330,130 |
| 2019-07-22 | $7.98 | $8.20 | $7.55 | $8.16 | $7.87 | 25,083,900 |
| 2019-07-19 | $8.07 | $8.15 | $7.91 | $7.97 | $7.69 | 19,477,500 |
| 2019-07-18 | $8.27 | $8.39 | $7.82 | $7.99 | $7.71 | 30,505,560 |
| 2019-07-17 | $8.48 | $8.69 | $8.25 | $8.32 | $8.03 | 27,183,700 |
| 2019-07-16 | $8.58 | $8.73 | $8.48 | $8.56 | $8.26 | 26,079,550 |
| 2019-07-15 | $8.18 | $8.98 | $8.17 | $8.71 | $8.40 | 45,129,410 |
| 2019-07-12 | $8.11 | $8.39 | $8.04 | $8.22 | $7.93 | 28,356,650 |
| 2019-07-11 | $8.20 | $8.46 | $8.01 | $8.23 | $7.94 | 31,579,440 |
| 2019-07-10 | $8.23 | $8.57 | $8.05 | $8.17 | $7.88 | 46,312,180 |
| 2019-07-09 | $7.73 | $8.55 | $7.53 | $8.55 | $8.25 | 60,492,260 |
| 2019-07-08 | $7.65 | $8.16 | $7.47 | $7.77 | $7.50 | 35,983,390 |
| 2019-07-05 | $7.73 | $7.78 | $7.58 | $7.60 | $7.33 | 23,561,310 |
| 2019-07-04 | $7.64 | $7.92 | $7.49 | $7.83 | $7.55 | 33,154,790 |
| 2019-07-03 | $7.46 | $8.16 | $7.37 | $7.76 | $7.49 | 56,057,880 |
| 2019-07-02 | $7.44 | $7.79 | $7.36 | $7.42 | $7.16 | 34,453,490 |
| 2019-07-01 | $6.87 | $7.43 | $6.87 | $7.43 | $7.17 | 32,734,010 |
| 2019-06-28 | $6.97 | $6.98 | $6.70 | $6.75 | $6.51 | 8,777,900 |
| 2019-06-27 | $7.08 | $7.10 | $6.99 | $7.02 | $6.71 | 8,194,900 |
| 2019-06-26 | $6.98 | $7.15 | $6.97 | $7.05 | $6.74 | 7,863,710 |
| 2019-06-25 | $7.16 | $7.18 | $6.94 | $7.04 | $6.73 | 10,744,700 |
| 2019-06-24 | $7.24 | $7.28 | $7.13 | $7.16 | $6.85 | 10,271,450 |
| 2019-06-21 | $7.28 | $7.35 | $7.17 | $7.25 | $6.93 | 17,046,930 |
| 2019-06-20 | $7.05 | $7.35 | $7.05 | $7.26 | $6.94 | 19,216,100 |
| 2019-06-19 | $7.20 | $7.25 | $7.05 | $7.07 | $6.76 | 11,222,900 |
| 2019-06-18 | $7.17 | $7.24 | $6.95 | $7.05 | $6.74 | 11,860,100 |
| 2019-06-17 | $7.00 | $7.26 | $6.99 | $7.16 | $6.85 | 19,096,580 |
| 2019-06-14 | $7.06 | $7.30 | $6.89 | $6.93 | $6.63 | 19,102,270 |
| 2019-06-13 | $7.07 | $7.26 | $7.02 | $7.08 | $6.77 | 18,317,890 |
| 2019-06-12 | $6.82 | $7.30 | $6.80 | $7.06 | $6.75 | 24,875,110 |
| 2019-06-11 | $6.51 | $6.95 | $6.48 | $6.89 | $6.59 | 18,449,790 |
| 2019-06-10 | $6.45 | $6.59 | $6.43 | $6.51 | $6.23 | 7,634,120 |
| 2019-06-07 | $6.43 | $6.43 | $6.43 | $6.43 | $6.15 | 0 |
| 2019-06-06 | $6.49 | $6.50 | $6.32 | $6.43 | $6.15 | 7,428,800 |
| 2019-06-05 | $6.47 | $6.55 | $6.37 | $6.53 | $6.25 | 11,555,000 |
| 2019-06-04 | $6.56 | $6.60 | $6.29 | $6.36 | $6.08 | 13,168,600 |
| 2019-06-03 | $6.78 | $6.93 | $6.55 | $6.61 | $6.32 | 12,964,880 |
| 2019-05-31 | $6.81 | $6.94 | $6.75 | $6.76 | $6.47 | 15,661,720 |
| 2019-05-30 | $6.65 | $6.90 | $6.56 | $6.90 | $6.60 | 23,525,550 |
| 2019-05-29 | $6.53 | $6.73 | $6.48 | $6.63 | $6.34 | 12,731,650 |
| 2019-05-28 | $6.56 | $6.75 | $6.55 | $6.57 | $6.28 | 14,003,030 |
| 2019-05-27 | $6.45 | $6.68 | $6.37 | $6.67 | $6.38 | 11,656,010 |
| 2019-05-24 | $6.48 | $6.59 | $6.40 | $6.43 | $6.15 | 10,310,490 |
| 2019-05-23 | $7.00 | $7.01 | $6.40 | $6.46 | $6.18 | 26,039,950 |
| 2019-05-22 | $7.31 | $7.36 | $7.03 | $7.08 | $6.77 | 22,434,300 |
| 2019-05-21 | $7.13 | $7.42 | $7.13 | $7.38 | $7.06 | 21,310,300 |
| 2019-05-20 | $7.58 | $7.68 | $7.00 | $7.22 | $6.90 | 30,331,590 |
| 2019-05-17 | $7.60 | $7.98 | $7.51 | $7.78 | $7.44 | 41,948,510 |
| 2019-05-16 | $7.51 | $8.08 | $7.41 | $7.73 | $7.39 | 45,793,690 |
| 2019-05-15 | $7.13 | $7.58 | $7.00 | $7.51 | $7.18 | 44,520,450 |
| 2019-05-14 | $7.22 | $7.37 | $6.99 | $7.04 | $6.73 | 33,414,130 |
| 2019-05-13 | $7.03 | $7.56 | $6.93 | $7.39 | $7.07 | 49,292,750 |
| 2019-05-10 | $6.78 | $7.45 | $6.65 | $7.29 | $6.97 | 68,422,260 |
| 2019-05-09 | $7.27 | $7.27 | $7.27 | $7.27 | $6.95 | 6,497,400 |
| 2019-05-08 | $7.97 | $8.36 | $7.77 | $8.08 | $7.73 | 96,482,130 |
| 2019-05-07 | $7.60 | $7.60 | $7.60 | $7.60 | $7.27 | 5,783,500 |
| 2019-05-06 | $6.27 | $6.91 | $6.16 | $6.91 | $6.61 | 23,719,100 |
| 2019-05-03 | $6.28 | $6.28 | $6.28 | $6.28 | $6.01 | 0 |
| 2019-05-02 | $6.28 | $6.28 | $6.28 | $6.28 | $6.01 | 0 |
| 2019-05-01 | $6.28 | $6.28 | $6.28 | $6.28 | $6.01 | 0 |
| 2019-04-30 | $6.09 | $6.35 | $6.08 | $6.28 | $6.01 | 6,916,800 |
| 2019-04-29 | $6.20 | $6.25 | $5.95 | $6.00 | $5.74 | 4,666,200 |
| 2019-04-26 | $6.18 | $6.30 | $6.18 | $6.20 | $5.93 | 2,860,700 |
| 2019-04-25 | $6.56 | $6.56 | $6.24 | $6.25 | $5.98 | 5,088,120 |
| 2019-04-24 | $6.58 | $6.60 | $6.40 | $6.55 | $6.26 | 4,311,540 |
| 2019-04-23 | $6.62 | $6.68 | $6.53 | $6.55 | $6.26 | 4,416,300 |
| 2019-04-22 | $6.84 | $6.84 | $6.56 | $6.60 | $6.31 | 5,468,300 |
| 2019-04-19 | $6.68 | $6.80 | $6.67 | $6.79 | $6.49 | 4,169,500 |
| 2019-04-18 | $6.79 | $6.82 | $6.69 | $6.71 | $6.42 | 4,540,640 |
| 2019-04-17 | $6.75 | $6.90 | $6.72 | $6.80 | $6.50 | 6,796,460 |
| 2019-04-16 | $6.65 | $6.75 | $6.43 | $6.75 | $6.46 | 7,594,570 |
| 2019-04-15 | $6.81 | $6.86 | $6.67 | $6.67 | $6.38 | 4,248,700 |
| 2019-04-12 | $6.77 | $6.80 | $6.66 | $6.73 | $6.44 | 4,622,100 |
| 2019-04-11 | $6.86 | $6.94 | $6.75 | $6.76 | $6.47 | 5,914,100 |
| 2019-04-10 | $6.72 | $6.97 | $6.72 | $6.86 | $6.56 | 6,578,000 |
| 2019-04-09 | $6.99 | $6.99 | $6.73 | $6.81 | $6.51 | 8,318,130 |
| 2019-04-08 | $7.10 | $7.22 | $6.90 | $6.99 | $6.69 | 15,654,650 |
| 2019-04-05 | $6.90 | $6.90 | $6.90 | $6.90 | $6.60 | 0 |
| 2019-04-04 | $6.81 | $6.92 | $6.71 | $6.90 | $6.60 | 12,065,900 |
| 2019-04-03 | $6.71 | $6.79 | $6.68 | $6.77 | $6.47 | 6,939,840 |
| 2019-04-02 | $6.83 | $6.87 | $6.68 | $6.76 | $6.47 | 9,741,400 |
| 2019-04-01 | $6.56 | $6.73 | $6.51 | $6.73 | $6.44 | 7,382,100 |
| 2019-03-29 | $6.40 | $6.53 | $6.32 | $6.53 | $6.25 | 5,292,800 |
| 2019-03-28 | $6.28 | $6.41 | $6.16 | $6.34 | $6.06 | 4,875,810 |
| 2019-03-27 | $6.27 | $6.37 | $6.14 | $6.32 | $6.04 | 5,157,700 |
| 2019-03-26 | $6.50 | $6.55 | $6.22 | $6.23 | $5.96 | 4,862,000 |
| 2019-03-25 | $6.55 | $6.56 | $6.45 | $6.48 | $6.20 | 4,578,800 |
| 2019-03-22 | $6.65 | $6.66 | $6.51 | $6.61 | $6.32 | 5,008,300 |
| 2019-03-21 | $6.61 | $6.71 | $6.57 | $6.67 | $6.38 | 6,300,470 |
| 2019-03-20 | $6.58 | $6.67 | $6.50 | $6.61 | $6.32 | 5,424,920 |
| 2019-03-19 | $6.65 | $6.65 | $6.54 | $6.58 | $6.29 | 4,896,030 |
| 2019-03-18 | $6.41 | $6.62 | $6.40 | $6.62 | $6.33 | 5,824,300 |
| 2019-03-15 | $6.35 | $6.48 | $6.32 | $6.40 | $6.12 | 5,889,580 |
| 2019-03-14 | $6.53 | $6.60 | $6.22 | $6.30 | $6.03 | 7,777,400 |
| 2019-03-13 | $6.76 | $6.81 | $6.53 | $6.53 | $6.25 | 9,521,060 |
| 2019-03-12 | $6.86 | $6.93 | $6.72 | $6.80 | $6.50 | 13,526,060 |
| 2019-03-11 | $6.68 | $6.84 | $6.57 | $6.84 | $6.54 | 9,881,460 |
| 2019-03-08 | $6.70 | $6.87 | $6.55 | $6.55 | $6.26 | 15,226,480 |
| 2019-03-07 | $6.57 | $7.08 | $6.47 | $6.90 | $6.60 | 23,975,560 |
| 2019-03-06 | $6.41 | $6.60 | $6.37 | $6.56 | $6.27 | 14,855,130 |
| 2019-03-05 | $6.29 | $6.40 | $6.26 | $6.39 | $6.11 | 9,909,170 |
| 2019-03-04 | $6.35 | $6.50 | $6.32 | $6.36 | $6.08 | 13,322,430 |
| 2019-03-01 | $6.37 | $6.40 | $6.21 | $6.32 | $6.04 | 6,964,000 |
| 2019-02-28 | $6.32 | $6.38 | $6.25 | $6.35 | $6.07 | 7,521,900 |
| 2019-02-27 | $6.19 | $6.54 | $6.19 | $6.31 | $6.03 | 17,110,840 |
| 2019-02-26 | $6.21 | $6.37 | $6.09 | $6.23 | $5.96 | 17,634,970 |
| 2019-02-25 | $5.97 | $6.28 | $5.93 | $6.25 | $5.98 | 17,365,660 |
| 2019-02-22 | $5.94 | $5.97 | $5.83 | $5.94 | $5.68 | 12,655,180 |
| 2019-02-21 | $6.08 | $6.30 | $5.94 | $5.95 | $5.69 | 14,120,680 |
| 2019-02-20 | $5.94 | $6.25 | $5.81 | $6.14 | $5.87 | 14,100,700 |
| 2019-02-19 | $6.17 | $6.20 | $5.90 | $5.94 | $5.68 | 9,790,300 |
| 2019-02-18 | $5.83 | $6.14 | $5.83 | $6.05 | $5.79 | 11,690,100 |
| 2019-02-15 | $5.84 | $5.95 | $5.81 | $5.82 | $5.57 | 5,125,480 |
| 2019-02-14 | $5.90 | $6.01 | $5.81 | $5.84 | $5.59 | 6,706,770 |
| 2019-02-13 | $5.67 | $6.08 | $5.61 | $5.93 | $5.67 | 14,100,070 |
| 2019-02-12 | $5.61 | $5.70 | $5.55 | $5.67 | $5.42 | 5,536,000 |
| 2019-02-11 | $5.58 | $5.61 | $5.49 | $5.61 | $5.37 | 4,193,200 |
| 2019-02-08 | $5.52 | $5.52 | $5.52 | $5.52 | $5.28 | 0 |
| 2019-02-07 | $5.52 | $5.52 | $5.52 | $5.52 | $5.28 | 0 |
| 2019-02-06 | $5.52 | $5.52 | $5.52 | $5.52 | $5.28 | 0 |
| 2019-02-05 | $5.52 | $5.52 | $5.52 | $5.52 | $5.28 | 0 |
| 2019-02-04 | $5.52 | $5.52 | $5.52 | $5.52 | $5.28 | 0 |
| 2019-02-01 | $5.40 | $5.53 | $5.35 | $5.52 | $5.28 | 3,863,500 |
| 2019-01-31 | $5.27 | $5.41 | $5.23 | $5.34 | $5.11 | 4,959,760 |
| 2019-01-30 | $5.30 | $5.39 | $5.20 | $5.28 | $5.05 | 3,672,500 |
| 2019-01-29 | $5.35 | $5.35 | $5.10 | $5.24 | $5.01 | 3,821,500 |
| 2019-01-28 | $5.45 | $5.51 | $5.30 | $5.34 | $5.11 | 4,742,400 |
| 2019-01-25 | $5.54 | $5.57 | $5.42 | $5.42 | $5.18 | 5,062,800 |
| 2019-01-24 | $5.69 | $5.69 | $5.49 | $5.57 | $5.33 | 7,329,700 |
| 2019-01-23 | $5.69 | $5.69 | $5.56 | $5.64 | $5.39 | 7,161,900 |
| 2019-01-22 | $5.56 | $5.87 | $5.51 | $5.71 | $5.46 | 13,140,100 |
| 2019-01-21 | $5.44 | $5.64 | $5.43 | $5.59 | $5.35 | 8,743,300 |
| 2019-01-18 | $5.39 | $5.53 | $5.38 | $5.46 | $5.22 | 5,417,200 |
| 2019-01-17 | $5.38 | $5.79 | $5.36 | $5.44 | $5.20 | 9,949,900 |
| 2019-01-16 | $5.23 | $5.43 | $5.22 | $5.38 | $5.15 | 6,436,500 |
| 2019-01-15 | $5.20 | $5.26 | $5.17 | $5.24 | $5.01 | 2,907,210 |
| 2019-01-14 | $5.31 | $5.33 | $5.17 | $5.21 | $4.98 | 5,208,500 |
| 2019-01-11 | $5.23 | $5.58 | $5.16 | $5.36 | $5.13 | 7,034,000 |
| 2019-01-10 | $5.21 | $5.30 | $5.19 | $5.21 | $4.98 | 3,263,100 |
| 2019-01-09 | $5.16 | $5.28 | $5.11 | $5.19 | $4.96 | 4,575,700 |
| 2019-01-08 | $5.12 | $5.22 | $5.11 | $5.16 | $4.93 | 3,662,600 |
| 2019-01-07 | $5.11 | $5.17 | $5.07 | $5.15 | $4.93 | 3,148,600 |
| 2019-01-04 | $4.90 | $5.08 | $4.89 | $5.07 | $4.85 | 3,992,700 |
| 2019-01-03 | $5.00 | $5.05 | $4.96 | $4.98 | $4.76 | 2,384,300 |
| 2019-01-02 | $5.02 | $5.13 | $4.96 | $5.01 | $4.79 | 4,630,610 |
| 2019-01-01 | $5.13 | $5.13 | $5.13 | $5.13 | $4.91 | 0 |
| 2018-12-31 | $5.13 | $5.13 | $5.13 | $5.13 | $4.91 | 0 |
| 2018-12-28 | $5.02 | $5.17 | $4.86 | $5.13 | $4.91 | 9,270,600 |
| 2018-12-27 | $5.19 | $5.20 | $4.97 | $5.01 | $4.79 | 4,582,000 |
| 2018-12-26 | $5.14 | $5.20 | $5.10 | $5.12 | $4.90 | 1,572,200 |
| 2018-12-25 | $5.14 | $5.14 | $5.01 | $5.11 | $4.89 | 3,207,300 |
| 2018-12-24 | $5.13 | $5.26 | $5.08 | $5.22 | $4.99 | 3,150,400 |
| 2018-12-21 | $5.08 | $5.35 | $5.07 | $5.17 | $4.94 | 4,295,800 |
| 2018-12-20 | $5.07 | $5.14 | $5.06 | $5.11 | $4.89 | 1,917,570 |
| 2018-12-19 | $5.21 | $5.22 | $5.05 | $5.09 | $4.87 | 2,993,420 |
| 2018-12-18 | $5.20 | $5.25 | $5.15 | $5.18 | $4.95 | 2,938,510 |
| 2018-12-17 | $5.23 | $5.26 | $5.18 | $5.26 | $5.03 | 2,361,100 |
| 2018-12-14 | $5.45 | $5.47 | $5.19 | $5.24 | $5.01 | 4,415,570 |
| 2018-12-13 | $5.54 | $5.56 | $5.41 | $5.46 | $5.22 | 3,830,470 |
| 2018-12-12 | $5.44 | $5.49 | $5.39 | $5.41 | $5.17 | 3,207,600 |
| 2018-12-11 | $5.45 | $5.52 | $5.38 | $5.44 | $5.20 | 2,703,800 |
| 2018-12-10 | $5.64 | $5.64 | $5.39 | $5.42 | $5.18 | 3,435,400 |
| 2018-12-07 | $5.72 | $5.77 | $5.59 | $5.64 | $5.39 | 2,492,800 |
| 2018-12-06 | $5.83 | $5.87 | $5.70 | $5.72 | $5.47 | 2,314,700 |
| 2018-12-05 | $5.80 | $5.93 | $5.71 | $5.81 | $5.56 | 3,331,900 |
| 2018-12-04 | $5.79 | $5.90 | $5.72 | $5.86 | $5.60 | 3,503,500 |
| 2018-12-03 | $5.70 | $5.80 | $5.63 | $5.77 | $5.52 | 4,240,930 |
| 2018-11-30 | $5.52 | $5.62 | $5.42 | $5.60 | $5.36 | 2,844,000 |
| 2018-11-29 | $5.64 | $5.70 | $5.48 | $5.50 | $5.26 | 2,954,060 |
| 2018-11-28 | $5.58 | $5.62 | $5.42 | $5.61 | $5.37 | 3,290,230 |
| 2018-11-27 | $5.68 | $5.70 | $5.56 | $5.61 | $5.37 | 3,166,600 |
| 2018-11-26 | $5.54 | $5.68 | $5.52 | $5.67 | $5.42 | 3,272,200 |
| 2018-11-23 | $5.96 | $5.98 | $5.52 | $5.63 | $5.38 | 4,398,230 |
| 2018-11-22 | $5.92 | $5.98 | $5.83 | $5.84 | $5.59 | 3,839,900 |
| 2018-11-21 | $5.66 | $5.85 | $5.56 | $5.83 | $5.58 | 3,864,500 |
| 2018-11-20 | $5.93 | $5.93 | $5.70 | $5.70 | $5.45 | 4,517,410 |
| 2018-11-19 | $5.86 | $6.04 | $5.85 | $5.96 | $5.70 | 4,460,800 |
| 2018-11-16 | $5.87 | $5.99 | $5.83 | $5.87 | $5.61 | 5,157,100 |
| 2018-11-15 | $5.71 | $5.95 | $5.71 | $5.87 | $5.61 | 5,239,990 |
| 2018-11-14 | $5.79 | $5.84 | $5.72 | $5.81 | $5.56 | 4,126,830 |
| 2018-11-13 | $5.55 | $5.82 | $5.55 | $5.75 | $5.50 | 4,573,200 |
| 2018-11-12 | $5.51 | $5.63 | $5.47 | $5.62 | $5.37 | 3,517,250 |
| 2018-11-09 | $5.52 | $5.54 | $5.45 | $5.47 | $5.23 | 2,214,400 |
| 2018-11-08 | $5.48 | $5.60 | $5.46 | $5.52 | $5.28 | 4,270,170 |
| 2018-11-07 | $5.52 | $5.60 | $5.45 | $5.45 | $5.21 | 3,358,100 |
| 2018-11-06 | $5.45 | $5.57 | $5.40 | $5.55 | $5.31 | 3,434,570 |
| 2018-11-05 | $5.43 | $5.55 | $5.34 | $5.49 | $5.25 | 4,476,610 |
| 2018-11-02 | $5.34 | $5.48 | $5.30 | $5.43 | $5.19 | 5,083,870 |
| 2018-11-01 | $5.28 | $5.40 | $5.27 | $5.28 | $5.05 | 3,814,300 |
| 2018-10-31 | $5.20 | $5.56 | $5.19 | $5.34 | $5.11 | 5,302,070 |
| 2018-10-30 | $5.12 | $5.25 | $5.06 | $5.20 | $4.97 | 2,456,500 |
| 2018-10-29 | $5.22 | $5.23 | $5.11 | $5.18 | $4.95 | 1,923,500 |
| 2018-10-26 | $5.15 | $5.25 | $5.15 | $5.24 | $5.01 | 3,073,900 |
| 2018-10-25 | $5.05 | $5.16 | $4.98 | $5.13 | $4.91 | 2,396,100 |
| 2018-10-24 | $5.12 | $5.24 | $5.12 | $5.20 | $4.97 | 1,987,700 |
| 2018-10-23 | $5.25 | $5.26 | $5.13 | $5.18 | $4.95 | 2,830,770 |
| 2018-10-22 | $5.05 | $5.30 | $5.01 | $5.25 | $5.02 | 4,377,180 |
| 2018-10-19 | $4.87 | $5.05 | $4.87 | $5.03 | $4.81 | 3,043,170 |
| 2018-10-18 | $5.08 | $5.08 | $4.94 | $4.97 | $4.75 | 2,165,100 |
| 2018-10-17 | $5.21 | $5.21 | $4.98 | $5.08 | $4.86 | 2,556,500 |
| 2018-10-16 | $5.17 | $5.25 | $4.94 | $4.99 | $4.77 | 2,686,660 |
| 2018-10-15 | $5.24 | $5.35 | $5.18 | $5.20 | $4.97 | 2,059,600 |
| 2018-10-12 | $5.42 | $5.49 | $5.01 | $5.26 | $5.03 | 3,944,200 |
| 2018-10-11 | $5.77 | $5.84 | $5.41 | $5.43 | $5.19 | 4,883,900 |
| 2018-10-10 | $6.02 | $6.07 | $5.94 | $6.01 | $5.75 | 2,529,300 |
| 2018-10-09 | $5.95 | $6.17 | $5.92 | $6.02 | $5.76 | 3,290,900 |
| 2018-10-08 | $5.99 | $5.99 | $5.90 | $5.92 | $5.66 | 2,921,310 |
| 2018-10-05 | $6.09 | $6.09 | $6.09 | $6.09 | $5.82 | 0 |
| 2018-10-04 | $6.09 | $6.09 | $6.09 | $6.09 | $5.82 | 0 |
| 2018-10-03 | $6.09 | $6.09 | $6.09 | $6.09 | $5.82 | 0 |
| 2018-10-02 | $6.09 | $6.09 | $6.09 | $6.09 | $5.82 | 0 |
| 2018-10-01 | $6.09 | $6.09 | $6.09 | $6.09 | $5.82 | 0 |
| 2018-09-28 | $6.05 | $6.14 | $5.99 | $6.09 | $5.82 | 5,270,260 |
| 2018-09-27 | $6.19 | $6.24 | $6.06 | $6.07 | $5.81 | 2,830,700 |
| 2018-09-26 | $6.24 | $6.27 | $6.15 | $6.20 | $5.93 | 2,935,800 |
| 2018-09-25 | $6.34 | $6.34 | $6.20 | $6.25 | $5.98 | 3,507,880 |
| 2018-09-24 | $6.35 | $6.35 | $6.35 | $6.35 | $6.07 | 0 |
| 2018-09-21 | $6.27 | $6.35 | $6.27 | $6.35 | $6.07 | 2,041,550 |
| 2018-09-20 | $6.32 | $6.32 | $6.25 | $6.29 | $6.02 | 1,688,350 |
| 2018-09-19 | $6.25 | $6.35 | $6.22 | $6.31 | $6.03 | 2,297,400 |
| 2018-09-18 | $6.19 | $6.27 | $6.16 | $6.27 | $6.00 | 1,548,850 |
| 2018-09-17 | $6.30 | $6.31 | $6.17 | $6.19 | $5.92 | 1,357,300 |
| 2018-09-14 | $6.28 | $6.29 | $6.20 | $6.29 | $6.02 | 1,357,900 |
| 2018-09-13 | $6.24 | $6.29 | $6.20 | $6.26 | $5.99 | 1,024,900 |
| 2018-09-12 | $6.18 | $6.25 | $6.13 | $6.22 | $5.95 | 1,121,400 |
| 2018-09-11 | $6.16 | $6.24 | $6.12 | $6.19 | $5.92 | 1,010,700 |
| 2018-09-10 | $6.31 | $6.33 | $6.16 | $6.16 | $5.89 | 2,030,200 |
| 2018-09-07 | $6.23 | $6.34 | $6.23 | $6.30 | $6.03 | 1,693,800 |
| 2018-09-06 | $6.31 | $6.37 | $6.25 | $6.26 | $5.99 | 2,197,260 |
| 2018-09-05 | $6.32 | $6.49 | $6.29 | $6.31 | $6.03 | 2,638,600 |
| 2018-09-04 | $6.19 | $6.40 | $6.18 | $6.35 | $6.07 | 2,443,500 |
| 2018-09-03 | $6.60 | $6.66 | $6.18 | $6.29 | $6.02 | 5,508,200 |
| 2018-08-31 | $6.93 | $6.95 | $6.65 | $6.76 | $6.47 | 3,807,360 |
| 2018-08-30 | $6.95 | $7.30 | $6.92 | $7.00 | $6.69 | 6,198,700 |
| 2018-08-29 | $7.02 | $7.02 | $6.90 | $6.91 | $6.61 | 1,741,800 |
| 2018-08-28 | $6.97 | $7.04 | $6.95 | $7.00 | $6.69 | 2,732,400 |
| 2018-08-27 | $6.89 | $7.00 | $6.83 | $6.97 | $6.67 | 2,740,230 |
| 2018-08-24 | $6.98 | $6.98 | $6.85 | $6.89 | $6.59 | 3,953,220 |
| 2018-08-23 | $7.02 | $7.12 | $6.94 | $7.04 | $6.73 | 7,540,370 |
| 2018-08-22 | $6.92 | $7.52 | $6.91 | $7.20 | $6.89 | 11,566,650 |
| 2018-08-21 | $6.75 | $6.87 | $6.72 | $6.84 | $6.54 | 1,937,950 |
| 2018-08-20 | $6.68 | $6.84 | $6.58 | $6.75 | $6.46 | 2,006,610 |
| 2018-08-17 | $6.97 | $7.05 | $6.72 | $6.76 | $6.47 | 2,233,000 |
| 2018-08-16 | $7.02 | $7.02 | $6.76 | $6.89 | $6.59 | 2,095,450 |
| 2018-08-15 | $7.18 | $7.20 | $7.01 | $7.03 | $6.72 | 2,241,000 |
| 2018-08-14 | $7.18 | $7.29 | $7.10 | $7.18 | $6.87 | 2,395,200 |
| 2018-08-13 | $7.18 | $7.21 | $7.02 | $7.17 | $6.86 | 2,597,900 |
| 2018-08-10 | $7.26 | $7.29 | $7.16 | $7.22 | $6.90 | 2,383,700 |
| 2018-08-09 | $7.21 | $7.33 | $7.12 | $7.26 | $6.94 | 4,156,310 |
| 2018-08-08 | $7.20 | $7.27 | $7.13 | $7.18 | $6.87 | 2,506,200 |
| 2018-08-07 | $6.97 | $7.27 | $6.97 | $7.22 | $6.90 | 3,355,850 |
| 2018-08-06 | $7.00 | $7.13 | $6.84 | $6.97 | $6.67 | 2,458,990 |
| 2018-08-03 | $7.12 | $7.28 | $6.99 | $7.13 | $6.82 | 2,464,500 |
| 2018-08-02 | $7.36 | $7.40 | $6.90 | $7.05 | $6.74 | 3,586,200 |
| 2018-08-01 | $7.57 | $7.62 | $7.38 | $7.39 | $7.07 | 2,206,090 |
| 2018-07-31 | $7.52 | $7.60 | $7.48 | $7.54 | $7.21 | 2,224,800 |
| 2018-07-30 | $7.75 | $7.79 | $7.46 | $7.53 | $7.20 | 3,692,670 |
| 2018-07-27 | $7.74 | $7.95 | $7.63 | $7.81 | $7.47 | 5,071,180 |
| 2018-07-26 | $7.70 | $7.75 | $7.63 | $7.73 | $7.39 | 3,462,860 |
| 2018-07-25 | $7.58 | $7.69 | $7.56 | $7.68 | $7.34 | 3,346,670 |
| 2018-07-24 | $7.41 | $7.62 | $7.41 | $7.62 | $7.29 | 3,842,260 |
| 2018-07-23 | $7.40 | $7.44 | $7.32 | $7.42 | $7.10 | 2,465,650 |
| 2018-07-20 | $7.47 | $7.48 | $7.31 | $7.41 | $7.09 | 2,234,950 |
| 2018-07-19 | $7.50 | $7.56 | $7.37 | $7.39 | $7.07 | 2,178,260 |
| 2018-07-18 | $7.54 | $7.64 | $7.50 | $7.54 | $7.21 | 2,747,040 |
| 2018-07-17 | $7.50 | $7.52 | $7.44 | $7.51 | $7.18 | 1,817,380 |
| 2018-07-16 | $7.48 | $7.55 | $7.43 | $7.50 | $7.17 | 2,018,000 |
| 2018-07-13 | $7.51 | $7.56 | $7.41 | $7.48 | $7.15 | 2,614,080 |
| 2018-07-12 | $7.35 | $7.54 | $7.30 | $7.49 | $7.16 | 3,387,290 |
| 2018-07-11 | $7.61 | $7.71 | $7.26 | $7.38 | $7.06 | 3,272,300 |
| 2018-07-10 | $7.69 | $7.76 | $7.62 | $7.72 | $7.38 | 2,927,500 |
| 2018-07-09 | $7.69 | $7.78 | $7.53 | $7.70 | $7.36 | 4,324,400 |
| 2018-07-06 | $7.60 | $7.95 | $7.42 | $7.70 | $7.36 | 7,014,510 |
| 2018-07-05 | $8.48 | $8.77 | $8.16 | $8.18 | $7.82 | 7,913,950 |
| 2018-07-04 | $8.25 | $8.25 | $8.25 | $8.25 | $7.89 | 0 |
| 2018-07-03 | $8.25 | $8.25 | $8.25 | $8.25 | $7.89 | 0 |
| 2018-07-02 | $8.25 | $8.25 | $8.25 | $8.25 | $7.89 | 0 |
| 2018-06-29 | $8.25 | $8.25 | $8.25 | $8.25 | $7.89 | 0 |
| 2018-06-28 | $8.25 | $8.25 | $8.25 | $8.25 | $7.89 | 0 |
| 2018-06-27 | $8.11 | $8.26 | $8.11 | $8.25 | $7.89 | 2,982,050 |
| 2018-06-26 | $8.00 | $8.15 | $7.91 | $8.13 | $7.78 | 2,086,700 |
| 2018-06-25 | $8.20 | $8.30 | $8.08 | $8.08 | $7.73 | 2,149,300 |
| 2018-06-22 | $7.92 | $8.16 | $7.90 | $8.14 | $7.78 | 2,094,500 |
| 2018-06-21 | $8.30 | $8.38 | $7.98 | $7.99 | $7.64 | 2,593,800 |
| 2018-06-20 | $8.15 | $8.35 | $8.11 | $8.24 | $7.88 | 2,542,250 |
| 2018-06-19 | $9.07 | $9.07 | $8.17 | $8.17 | $7.81 | 3,935,650 |
| 2018-06-18 | $9.08 | $9.08 | $9.08 | $9.08 | $8.68 | 0 |
| 2018-06-15 | $9.33 | $9.34 | $8.91 | $9.08 | $8.68 | 1,795,600 |
| 2018-06-14 | $9.30 | $9.46 | $9.30 | $9.34 | $8.84 | 1,183,700 |
| 2018-06-13 | $9.49 | $9.49 | $9.38 | $9.39 | $8.89 | 1,586,700 |
| 2018-06-12 | $9.37 | $9.52 | $9.33 | $9.50 | $9.00 | 1,711,200 |
| 2018-06-11 | $9.39 | $9.46 | $9.31 | $9.39 | $8.89 | 1,466,700 |
| 2018-06-08 | $9.67 | $9.72 | $9.31 | $9.40 | $8.90 | 4,036,240 |
| 2018-06-07 | $9.85 | $9.90 | $9.65 | $9.66 | $9.15 | 3,074,500 |
| 2018-06-06 | $9.88 | $9.89 | $9.80 | $9.85 | $9.33 | 2,087,100 |
| 2018-06-05 | $9.73 | $9.86 | $9.73 | $9.85 | $9.33 | 2,358,020 |
| 2018-06-04 | $9.71 | $9.85 | $9.69 | $9.70 | $9.19 | 2,229,140 |
| 2018-06-01 | $9.80 | $9.87 | $9.64 | $9.71 | $9.20 | 2,212,650 |
| 2018-05-31 | $9.75 | $9.89 | $9.73 | $9.85 | $9.33 | 2,913,900 |
| 2018-05-30 | $9.84 | $9.90 | $9.60 | $9.66 | $9.15 | 3,921,700 |
| 2018-05-29 | $10.00 | $10.18 | $10.00 | $10.04 | $9.51 | 2,607,600 |
| 2018-05-28 | $10.24 | $10.24 | $9.91 | $10.03 | $9.50 | 4,368,430 |
| 2018-05-25 | $10.70 | $10.70 | $10.22 | $10.29 | $9.74 | 6,251,730 |
| 2018-05-24 | $10.65 | $10.79 | $10.52 | $10.64 | $10.08 | 5,112,400 |
| 2018-05-23 | $10.68 | $10.79 | $10.48 | $10.62 | $10.06 | 9,185,490 |
| 2018-05-22 | $10.70 | $10.96 | $10.66 | $10.87 | $10.29 | 13,209,370 |
| 2018-05-21 | $10.40 | $11.16 | $10.26 | $10.89 | $10.31 | 18,932,880 |
| 2018-05-18 | $10.21 | $10.48 | $10.18 | $10.36 | $9.81 | 6,339,580 |
| 2018-05-17 | $10.40 | $10.44 | $10.21 | $10.26 | $9.72 | 8,853,960 |
| 2018-05-16 | $10.19 | $11.11 | $10.10 | $10.55 | $9.99 | 13,600,630 |
| 2018-05-15 | $9.80 | $10.60 | $9.80 | $10.25 | $9.71 | 6,940,380 |
| 2018-05-14 | $10.05 | $10.09 | $9.82 | $9.86 | $9.34 | 3,261,000 |
| 2018-05-11 | $10.02 | $10.22 | $9.97 | $10.05 | $9.52 | 4,969,440 |
| 2018-05-10 | $9.99 | $10.10 | $9.84 | $10.02 | $9.49 | 3,454,900 |
| 2018-05-09 | $10.07 | $10.10 | $9.98 | $10.06 | $9.53 | 2,912,000 |
| 2018-05-08 | $9.87 | $10.30 | $9.83 | $10.09 | $9.56 | 4,588,740 |
| 2018-05-07 | $9.77 | $9.87 | $9.71 | $9.84 | $9.32 | 2,650,480 |
| 2018-05-04 | $9.79 | $9.79 | $9.66 | $9.69 | $9.18 | 1,474,580 |
| 2018-05-03 | $9.64 | $9.75 | $9.55 | $9.73 | $9.21 | 2,052,420 |
| 2018-05-02 | $9.90 | $9.91 | $9.56 | $9.62 | $9.11 | 2,886,000 |
| 2018-05-01 | $9.85 | $9.85 | $9.85 | $9.85 | $9.33 | 0 |
| 2018-04-30 | $9.85 | $9.85 | $9.85 | $9.85 | $9.33 | 0 |
| 2018-04-27 | $9.97 | $10.04 | $9.83 | $9.85 | $9.33 | 2,455,120 |
| 2018-04-26 | $10.30 | $10.30 | $9.80 | $9.84 | $9.32 | 4,811,450 |
| 2018-04-25 | $10.40 | $10.44 | $10.22 | $10.24 | $9.70 | 3,039,970 |
| 2018-04-24 | $10.27 | $10.45 | $10.23 | $10.41 | $9.86 | 3,732,630 |
| 2018-04-23 | $10.25 | $10.37 | $10.12 | $10.26 | $9.72 | 2,469,480 |
| 2018-04-20 | $10.24 | $10.36 | $10.10 | $10.15 | $9.61 | 2,712,230 |
| 2018-04-19 | $10.33 | $10.42 | $10.21 | $10.25 | $9.71 | 3,197,700 |
| 2018-04-18 | $10.30 | $10.39 | $10.00 | $10.38 | $9.83 | 4,107,070 |
| 2018-04-17 | $10.54 | $10.78 | $10.16 | $10.20 | $9.66 | 5,960,040 |
| 2018-04-16 | $10.75 | $10.93 | $10.50 | $10.62 | $10.06 | 5,110,400 |
| 2018-04-13 | $11.00 | $11.11 | $10.80 | $10.84 | $10.27 | 5,696,290 |
| 2018-04-12 | $10.68 | $11.22 | $10.66 | $11.01 | $10.43 | 11,612,410 |
| 2018-04-11 | $10.30 | $11.30 | $10.23 | $10.87 | $10.29 | 13,515,450 |
| 2018-04-10 | $10.15 | $10.31 | $10.13 | $10.27 | $9.73 | 3,694,660 |
| 2018-04-09 | $10.02 | $10.23 | $9.99 | $10.15 | $9.61 | 3,784,380 |
| 2018-04-06 | $10.14 | $10.14 | $10.14 | $10.14 | $9.60 | 0 |
| 2018-04-05 | $10.14 | $10.14 | $10.14 | $10.14 | $9.60 | 0 |
| 2018-04-04 | $10.34 | $10.38 | $10.11 | $10.14 | $9.60 | 4,505,480 |
| 2018-04-03 | $10.51 | $10.56 | $10.20 | $10.24 | $9.70 | 6,440,220 |
| 2018-04-02 | $10.92 | $10.92 | $10.63 | $10.67 | $10.10 | 6,468,820 |
| 2018-03-30 | $10.98 | $11.02 | $10.84 | $10.92 | $10.34 | 4,627,950 |
| 2018-03-29 | $10.93 | $11.03 | $10.72 | $10.91 | $10.33 | 6,532,770 |
| 2018-03-28 | $11.10 | $11.40 | $10.90 | $10.93 | $10.35 | 11,794,560 |
| 2018-03-27 | $11.02 | $11.28 | $10.88 | $11.26 | $10.66 | 11,155,480 |
| 2018-03-26 | $10.39 | $10.89 | $10.01 | $10.85 | $10.27 | 8,642,060 |
| 2018-03-23 | $10.70 | $10.93 | $10.30 | $10.44 | $9.89 | 10,075,450 |
| 2018-03-22 | $10.65 | $11.18 | $10.51 | $10.99 | $10.41 | 10,178,130 |
| 2018-03-21 | $10.77 | $10.99 | $10.62 | $10.72 | $10.15 | 8,481,340 |
| 2018-03-20 | $10.61 | $10.95 | $10.58 | $10.81 | $10.24 | 10,156,170 |
| 2018-03-19 | $10.40 | $10.85 | $10.31 | $10.81 | $10.24 | 14,011,500 |
| 2018-03-16 | $10.24 | $10.41 | $10.22 | $10.25 | $9.71 | 3,235,350 |
| 2018-03-15 | $10.50 | $10.50 | $10.10 | $10.35 | $9.80 | 5,674,100 |
| 2018-03-14 | $10.39 | $10.70 | $10.27 | $10.28 | $9.73 | 6,521,210 |
| 2018-03-13 | $10.40 | $10.42 | $10.27 | $10.31 | $9.76 | 4,721,120 |
| 2018-03-12 | $10.16 | $10.45 | $10.13 | $10.41 | $9.86 | 6,982,730 |
| 2018-03-09 | $10.05 | $10.18 | $10.01 | $10.16 | $9.62 | 4,717,760 |
| 2018-03-08 | $10.00 | $10.08 | $9.90 | $10.05 | $9.52 | 3,227,350 |
| 2018-03-07 | $10.14 | $10.17 | $10.00 | $10.01 | $9.48 | 3,195,150 |
| 2018-03-06 | $9.91 | $10.17 | $9.91 | $10.13 | $9.59 | 5,292,860 |
| 2018-03-05 | $9.90 | $9.98 | $9.81 | $9.90 | $9.38 | 3,032,510 |
| 2018-03-02 | $9.96 | $10.04 | $9.91 | $9.92 | $9.39 | 3,644,250 |
| 2018-03-01 | $9.88 | $10.08 | $9.84 | $10.05 | $9.52 | 3,997,890 |
| 2018-02-28 | $9.91 | $10.06 | $9.82 | $9.98 | $9.45 | 3,605,610 |
| 2018-02-27 | $9.88 | $10.10 | $9.83 | $10.03 | $9.50 | 5,318,240 |
| 2018-02-26 | $9.76 | $9.96 | $9.70 | $9.95 | $9.42 | 5,321,300 |
| 2018-02-23 | $9.72 | $9.73 | $9.57 | $9.69 | $9.18 | 3,229,750 |
| 2018-02-22 | $9.55 | $9.73 | $9.52 | $9.72 | $9.20 | 3,535,830 |
| 2018-02-21 | $9.49 | $9.49 | $9.49 | $9.49 | $8.99 | 0 |
| 2018-02-20 | $9.49 | $9.49 | $9.49 | $9.49 | $8.99 | 0 |
| 2018-02-19 | $9.49 | $9.49 | $9.49 | $9.49 | $8.99 | 0 |
| 2018-02-16 | $9.49 | $9.49 | $9.49 | $9.49 | $8.99 | 0 |
| 2018-02-15 | $9.49 | $9.49 | $9.49 | $9.49 | $8.99 | 0 |
| 2018-02-14 | $9.58 | $9.58 | $9.38 | $9.49 | $8.99 | 2,010,830 |
| 2018-02-13 | $9.61 | $9.69 | $9.50 | $9.54 | $9.03 | 3,407,340 |
| 2018-02-12 | $9.40 | $9.56 | $9.32 | $9.51 | $9.01 | 3,662,380 |
| 2018-02-09 | $9.51 | $9.53 | $9.19 | $9.26 | $8.77 | 5,383,720 |
| 2018-02-08 | $9.50 | $9.76 | $9.42 | $9.73 | $9.21 | 4,424,520 |
| 2018-02-07 | $9.54 | $9.76 | $9.29 | $9.50 | $9.00 | 4,447,480 |
| 2018-02-06 | $9.80 | $10.00 | $9.26 | $9.39 | $8.89 | 6,270,390 |
| 2018-02-05 | $9.73 | $10.25 | $9.60 | $10.10 | $9.56 | 5,042,550 |
| 2018-02-02 | $9.90 | $10.00 | $9.50 | $9.95 | $9.42 | 6,376,540 |
| 2018-02-01 | $11.03 | $11.05 | $10.00 | $10.05 | $9.52 | 11,034,240 |
| 2018-01-31 | $10.91 | $11.05 | $10.82 | $10.99 | $10.41 | 8,072,940 |
| 2018-01-30 | $11.18 | $11.30 | $11.01 | $11.02 | $10.44 | 8,345,240 |
| 2018-01-29 | $11.78 | $12.10 | $11.23 | $11.36 | $10.76 | 17,398,460 |
| 2018-01-26 | $11.00 | $11.47 | $11.00 | $11.34 | $10.74 | 15,241,990 |
| 2018-01-25 | $10.92 | $11.11 | $10.87 | $10.99 | $10.41 | 7,874,810 |
| 2018-01-24 | $10.90 | $11.09 | $10.85 | $11.00 | $10.42 | 7,111,960 |
| 2018-01-23 | $11.15 | $11.33 | $11.00 | $11.05 | $10.46 | 8,628,400 |
| 2018-01-22 | $11.00 | $11.36 | $10.85 | $11.23 | $10.63 | 10,800,290 |
| 2018-01-19 | $11.38 | $11.63 | $11.10 | $11.18 | $10.59 | 14,564,060 |
| 2018-01-18 | $11.10 | $11.67 | $11.01 | $11.60 | $10.98 | 18,079,420 |
| 2018-01-17 | $11.20 | $11.40 | $11.00 | $11.22 | $10.63 | 21,685,630 |
| 2018-01-16 | $11.01 | $12.00 | $10.75 | $11.59 | $10.98 | 42,591,010 |
| 2018-01-15 | $10.42 | $11.01 | $10.42 | $11.01 | $10.43 | 27,395,070 |
| 2018-01-12 | $10.10 | $10.22 | $10.00 | $10.01 | $9.48 | 5,154,390 |
| 2018-01-11 | $10.16 | $10.25 | $10.05 | $10.20 | $9.66 | 4,479,580 |
| 2018-01-10 | $10.10 | $10.29 | $10.00 | $10.22 | $9.68 | 6,424,440 |
| 2018-01-09 | $10.39 | $10.39 | $10.17 | $10.18 | $9.64 | 7,965,080 |
| 2018-01-08 | $10.57 | $10.57 | $10.18 | $10.28 | $9.73 | 14,608,610 |
| 2018-01-05 | $10.86 | $10.86 | $10.58 | $10.69 | $10.12 | 23,873,040 |
| 2018-01-04 | $9.80 | $9.90 | $9.70 | $9.87 | $9.35 | 5,341,460 |
| 2018-01-03 | $9.88 | $9.88 | $9.74 | $9.80 | $9.28 | 4,968,000 |
| 2018-01-02 | $9.72 | $9.81 | $9.51 | $9.76 | $9.24 | 4,978,550 |
| 2018-01-01 | $9.53 | $9.53 | $9.53 | $9.53 | $9.02 | 0 |
| 2017-12-29 | $9.45 | $9.69 | $9.39 | $9.53 | $9.02 | 3,757,580 |
| 2017-12-28 | $9.40 | $9.57 | $9.35 | $9.42 | $8.92 | 3,177,190 |
| 2017-12-27 | $9.46 | $9.63 | $9.34 | $9.41 | $8.91 | 4,018,000 |
| 2017-12-26 | $9.20 | $9.65 | $9.18 | $9.49 | $8.99 | 5,108,330 |
| 2017-12-25 | $9.55 | $9.63 | $9.17 | $9.20 | $8.71 | 5,029,690 |
| 2017-12-22 | $10.00 | $10.06 | $9.62 | $9.65 | $9.14 | 5,508,590 |
| 2017-12-21 | $10.16 | $10.19 | $9.91 | $10.01 | $9.48 | 3,177,520 |
| 2017-12-20 | $10.20 | $10.23 | $10.10 | $10.12 | $9.58 | 1,988,840 |
| 2017-12-19 | $10.23 | $10.28 | $10.15 | $10.26 | $9.72 | 2,179,600 |
| 2017-12-18 | $10.24 | $10.27 | $10.10 | $10.15 | $9.61 | 2,329,490 |
| 2017-12-15 | $10.20 | $10.35 | $10.20 | $10.27 | $9.73 | 2,683,960 |
| 2017-12-14 | $10.45 | $10.47 | $10.22 | $10.25 | $9.71 | 4,217,630 |
| 2017-12-13 | $10.40 | $10.55 | $10.35 | $10.50 | $9.94 | 2,418,110 |
| 2017-12-12 | $10.76 | $10.82 | $10.41 | $10.42 | $9.87 | 5,237,700 |
| 2017-12-11 | $10.86 | $10.94 | $10.70 | $10.78 | $10.21 | 4,053,720 |
| 2017-12-08 | $10.80 | $10.95 | $10.78 | $10.85 | $10.27 | 4,386,510 |
| 2017-12-07 | $10.70 | $11.05 | $10.56 | $10.91 | $10.33 | 5,733,010 |
| 2017-12-06 | $10.58 | $10.74 | $10.45 | $10.70 | $10.13 | 4,261,970 |
| 2017-12-05 | $10.65 | $10.90 | $10.42 | $10.60 | $10.04 | 5,601,210 |
| 2017-12-04 | $11.05 | $11.06 | $10.63 | $10.77 | $10.20 | 6,517,050 |
| 2017-12-01 | $11.47 | $11.51 | $11.02 | $11.06 | $10.47 | 9,543,640 |
| 2017-11-30 | $11.67 | $11.75 | $11.51 | $11.52 | $10.91 | 6,573,520 |
| 2017-11-29 | $12.05 | $12.07 | $11.62 | $11.78 | $11.16 | 10,108,890 |
| 2017-11-28 | $11.92 | $12.22 | $11.80 | $12.16 | $11.52 | 9,944,360 |
| 2017-11-27 | $11.85 | $12.14 | $11.72 | $11.87 | $11.24 | 8,396,460 |
| 2017-11-24 | $11.57 | $12.20 | $11.57 | $12.06 | $11.42 | 11,583,080 |
| 2017-11-23 | $12.51 | $12.66 | $11.70 | $11.77 | $11.15 | 19,876,020 |
| 2017-11-22 | $11.46 | $12.25 | $11.46 | $12.25 | $11.60 | 7,134,240 |
| 2017-11-21 | $11.27 | $11.45 | $10.93 | $11.14 | $10.55 | 8,747,600 |
| 2017-11-20 | $11.02 | $11.53 | $10.76 | $11.34 | $10.74 | 10,473,370 |
| 2017-11-17 | $11.90 | $12.49 | $11.30 | $11.61 | $10.99 | 17,326,990 |
| 2017-11-16 | $12.67 | $12.67 | $11.89 | $12.21 | $11.56 | 23,699,460 |
| 2017-11-15 | $11.52 | $11.52 | $11.52 | $11.52 | $10.91 | 324,000 |
| 2017-11-14 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-11-13 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-11-10 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-11-09 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-11-08 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-11-07 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-11-06 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-11-03 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-11-02 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-11-01 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-31 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-30 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-27 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-26 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-25 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-24 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-23 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-20 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-19 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-18 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-17 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-16 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-13 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-12 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-11 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-10 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-09 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-06 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-05 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-04 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-03 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-10-02 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-29 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-28 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-27 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-26 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-25 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-22 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-21 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-20 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-19 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-18 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-15 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-14 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-13 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-12 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-11 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-08 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-07 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-06 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-05 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-04 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-09-01 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-31 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-30 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-29 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-28 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-25 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-24 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-23 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-22 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-21 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-18 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-17 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-16 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-15 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-14 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-11 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-10 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-09 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-08 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-07 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-04 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-03 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-02 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-08-01 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-31 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-28 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-27 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-26 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-25 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-24 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-21 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-20 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-19 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-18 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-17 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-14 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-13 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-12 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-11 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-10 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-07 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-06 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-05 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-04 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-07-03 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-30 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-29 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-28 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-27 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-26 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-23 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-22 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-21 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-20 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-19 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-16 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-15 | $10.49 | $10.49 | $10.49 | $10.49 | $9.93 | 0 |
| 2017-06-14 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-06-13 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-06-12 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-06-09 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-06-08 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-06-07 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-06-06 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-06-05 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-06-02 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-06-01 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-05-31 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-05-30 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-05-29 | $10.49 | $10.49 | $10.49 | $10.49 | $9.91 | 0 |
| 2017-05-26 | $10.55 | $10.67 | $10.44 | $10.49 | $9.91 | 3,063,610 |
| 2017-05-25 | $10.48 | $10.60 | $10.20 | $10.52 | $9.94 | 3,239,940 |
| 2017-05-24 | $10.23 | $10.50 | $10.01 | $10.43 | $9.86 | 3,784,050 |
| 2017-05-23 | $11.15 | $11.24 | $10.21 | $10.38 | $9.81 | 5,408,770 |
| 2017-05-22 | $11.58 | $11.59 | $11.18 | $11.19 | $10.58 | 4,120,950 |
| 2017-05-19 | $11.45 | $11.63 | $11.42 | $11.54 | $10.91 | 3,676,510 |
| 2017-05-18 | $11.40 | $11.56 | $11.35 | $11.45 | $10.82 | 2,837,700 |
| 2017-05-17 | $11.65 | $11.75 | $11.46 | $11.56 | $10.93 | 4,835,680 |
| 2017-05-16 | $11.41 | $11.66 | $11.30 | $11.65 | $11.01 | 5,760,140 |
| 2017-05-15 | $11.22 | $11.78 | $11.20 | $11.51 | $10.88 | 5,204,100 |
| 2017-05-12 | $11.27 | $11.39 | $11.17 | $11.22 | $10.60 | 2,855,840 |
| 2017-05-11 | $11.29 | $11.40 | $11.04 | $11.30 | $10.68 | 5,664,050 |
| 2017-05-10 | $11.37 | $12.44 | $11.26 | $11.56 | $10.93 | 8,244,930 |
| 2017-05-09 | $11.31 | $11.54 | $11.21 | $11.50 | $10.87 | 3,220,570 |
| 2017-05-08 | $11.68 | $11.70 | $11.33 | $11.34 | $10.72 | 4,245,690 |
| 2017-05-05 | $11.99 | $12.04 | $11.61 | $11.73 | $11.09 | 3,526,500 |
| 2017-05-04 | $12.00 | $12.16 | $11.90 | $11.98 | $11.32 | 3,226,870 |
| 2017-05-03 | $12.20 | $12.20 | $11.99 | $12.10 | $11.44 | 4,092,280 |
| 2017-05-02 | $11.98 | $12.30 | $11.97 | $12.20 | $11.53 | 5,303,810 |
| 2017-05-01 | $11.96 | $11.96 | $11.96 | $11.96 | $11.30 | 0 |
| 2017-04-28 | $11.85 | $11.98 | $11.81 | $11.96 | $11.30 | 3,803,900 |
| 2017-04-27 | $11.88 | $11.95 | $11.33 | $11.88 | $11.23 | 7,719,900 |
| 2017-04-26 | $12.06 | $12.12 | $11.85 | $11.98 | $11.32 | 4,666,230 |
| 2017-04-25 | $12.30 | $12.38 | $12.04 | $12.05 | $11.39 | 4,720,910 |
| 2017-04-24 | $12.53 | $12.64 | $12.00 | $12.24 | $11.57 | 4,705,000 |
| 2017-04-21 | $12.35 | $12.53 | $12.30 | $12.34 | $11.66 | 2,563,710 |
| 2017-04-20 | $12.79 | $12.79 | $12.30 | $12.43 | $11.75 | 5,306,520 |
| 2017-04-19 | $13.20 | $13.20 | $12.08 | $12.79 | $12.09 | 9,144,660 |
| 2017-04-18 | $13.51 | $13.55 | $13.30 | $13.30 | $12.57 | 5,199,650 |
| 2017-04-17 | $13.38 | $13.52 | $13.31 | $13.50 | $12.76 | 6,101,850 |
| 2017-04-14 | $13.50 | $13.50 | $13.32 | $13.33 | $12.60 | 4,598,600 |
| 2017-04-13 | $13.48 | $13.62 | $13.44 | $13.51 | $12.77 | 3,854,860 |
| 2017-04-12 | $13.48 | $13.65 | $13.35 | $13.56 | $12.82 | 5,840,840 |
| 2017-04-11 | $13.40 | $13.58 | $13.30 | $13.56 | $12.82 | 6,750,500 |
| 2017-04-10 | $13.80 | $13.80 | $13.43 | $13.45 | $12.71 | 8,242,840 |
| 2017-04-07 | $13.98 | $13.98 | $13.80 | $13.82 | $13.06 | 5,603,020 |
| 2017-04-06 | $13.90 | $14.11 | $13.85 | $13.94 | $13.18 | 7,151,200 |
| 2017-04-05 | $13.70 | $13.98 | $13.61 | $13.97 | $13.20 | 7,503,600 |
| 2017-04-04 | $13.72 | $13.72 | $13.72 | $13.72 | $12.97 | 0 |
| 2017-04-03 | $13.72 | $13.72 | $13.72 | $13.72 | $12.97 | 0 |
| 2017-03-31 | $13.60 | $13.79 | $13.40 | $13.72 | $12.97 | 6,530,600 |
| 2017-03-30 | $14.31 | $14.40 | $13.51 | $13.60 | $12.85 | 16,926,700 |
| 2017-03-29 | $15.00 | $15.02 | $14.48 | $14.50 | $13.71 | 12,648,500 |
| 2017-03-28 | $15.18 | $15.21 | $14.95 | $14.96 | $14.14 | 7,493,890 |
| 2017-03-27 | $14.96 | $15.15 | $14.77 | $15.12 | $14.29 | 11,772,730 |
| 2017-03-24 | $15.15 | $15.19 | $14.80 | $14.94 | $14.12 | 14,263,710 |
| 2017-03-23 | $15.58 | $15.60 | $14.90 | $15.21 | $14.38 | 15,850,490 |
| 2017-03-22 | $15.32 | $15.65 | $15.24 | $15.43 | $14.58 | 16,428,190 |
| 2017-03-21 | $15.40 | $15.48 | $15.20 | $15.40 | $14.56 | 15,019,360 |
| 2017-03-20 | $15.41 | $15.61 | $15.10 | $15.56 | $14.71 | 22,575,220 |
| 2017-03-17 | $15.80 | $15.85 | $15.40 | $15.51 | $14.66 | 34,913,540 |
| 2017-03-16 | $15.30 | $16.40 | $15.20 | $15.99 | $15.11 | 66,456,490 |
| 2017-03-15 | $14.75 | $15.70 | $14.75 | $15.70 | $14.84 | 59,185,510 |
| 2017-03-14 | $14.15 | $14.32 | $14.05 | $14.27 | $13.49 | 6,971,020 |
| 2017-03-13 | $14.05 | $14.17 | $13.90 | $14.15 | $13.37 | 4,803,640 |
| 2017-03-10 | $14.18 | $14.18 | $14.02 | $14.05 | $13.28 | 4,433,240 |
| 2017-03-09 | $14.30 | $14.31 | $14.09 | $14.14 | $13.36 | 6,003,170 |
| 2017-03-08 | $14.44 | $14.68 | $14.33 | $14.36 | $13.57 | 12,086,530 |
| 2017-03-07 | $14.19 | $14.41 | $14.13 | $14.39 | $13.60 | 8,665,130 |
| 2017-03-06 | $13.91 | $14.17 | $13.88 | $14.14 | $13.36 | 4,911,960 |
| 2017-03-03 | $14.01 | $14.01 | $13.84 | $13.91 | $13.15 | 5,402,670 |
| 2017-03-02 | $14.28 | $14.31 | $14.02 | $14.06 | $13.29 | 6,910,500 |
| 2017-03-01 | $14.21 | $14.27 | $14.16 | $14.25 | $13.47 | 4,974,550 |
| 2017-02-28 | $14.29 | $14.38 | $14.16 | $14.25 | $13.47 | 5,731,900 |
| 2017-02-27 | $14.60 | $14.65 | $14.25 | $14.31 | $13.53 | 8,008,480 |
| 2017-02-24 | $14.60 | $14.67 | $14.40 | $14.62 | $13.82 | 14,167,300 |
| 2017-02-23 | $14.27 | $14.51 | $14.10 | $14.46 | $13.67 | 8,920,970 |
| 2017-02-22 | $14.21 | $14.38 | $14.17 | $14.34 | $13.55 | 7,130,720 |
| 2017-02-21 | $14.05 | $14.29 | $13.99 | $14.24 | $13.46 | 6,229,600 |
| 2017-02-20 | $14.01 | $14.18 | $13.90 | $14.04 | $13.27 | 4,992,490 |
| 2017-02-17 | $14.14 | $14.27 | $13.99 | $14.04 | $13.27 | 5,929,810 |
| 2017-02-16 | $14.21 | $14.23 | $14.08 | $14.16 | $13.38 | 5,538,020 |
| 2017-02-15 | $14.31 | $14.44 | $14.10 | $14.15 | $13.37 | 6,275,700 |
| 2017-02-14 | $14.55 | $14.55 | $14.31 | $14.36 | $13.57 | 6,306,900 |
| 2017-02-13 | $14.40 | $14.63 | $14.33 | $14.52 | $13.72 | 5,671,820 |
| 2017-02-10 | $14.67 | $14.83 | $14.43 | $14.47 | $13.68 | 8,518,700 |
| 2017-02-09 | $14.70 | $14.89 | $14.61 | $14.69 | $13.88 | 12,440,590 |
| 2017-02-08 | $14.25 | $14.92 | $14.25 | $14.84 | $14.03 | 19,019,570 |
| 2017-02-07 | $14.18 | $14.37 | $14.04 | $14.30 | $13.52 | 9,863,100 |
| 2017-02-06 | $13.76 | $14.19 | $13.76 | $14.17 | $13.39 | 8,603,690 |
| 2017-02-03 | $13.68 | $13.74 | $13.54 | $13.73 | $12.98 | 4,061,100 |
| 2017-02-02 | $13.60 | $13.60 | $13.60 | $13.60 | $12.85 | 0 |
| 2017-02-01 | $13.60 | $13.60 | $13.60 | $13.60 | $12.85 | 0 |
| 2017-01-31 | $13.60 | $13.60 | $13.60 | $13.60 | $12.85 | 0 |
| 2017-01-30 | $13.60 | $13.60 | $13.60 | $13.60 | $12.85 | 0 |
| 2017-01-27 | $13.60 | $13.60 | $13.60 | $13.60 | $12.85 | 0 |
| 2017-01-26 | $13.61 | $13.69 | $13.50 | $13.60 | $12.85 | 4,925,640 |
| 2017-01-25 | $13.56 | $13.73 | $13.56 | $13.61 | $12.86 | 4,531,700 |
| 2017-01-24 | $13.87 | $13.99 | $13.49 | $13.61 | $12.86 | 9,331,300 |
| 2017-01-23 | $13.68 | $14.02 | $13.60 | $14.01 | $13.24 | 7,672,940 |
| 2017-01-20 | $13.62 | $13.97 | $13.60 | $13.87 | $13.11 | 6,154,300 |
| 2017-01-19 | $13.70 | $13.97 | $13.45 | $13.69 | $12.94 | 5,706,980 |
| 2017-01-18 | $14.00 | $14.10 | $13.76 | $13.79 | $13.03 | 6,389,700 |
| 2017-01-17 | $13.90 | $14.25 | $13.37 | $14.17 | $13.39 | 9,563,940 |
| 2017-01-16 | $14.96 | $14.98 | $13.56 | $13.89 | $13.13 | 12,142,970 |
| 2017-01-13 | $15.64 | $15.72 | $15.02 | $15.07 | $14.24 | 9,430,600 |
| 2017-01-12 | $15.88 | $15.95 | $15.60 | $15.62 | $14.76 | 7,071,440 |
| 2017-01-11 | $16.10 | $16.16 | $15.81 | $15.83 | $14.96 | 7,841,000 |
| 2017-01-10 | $16.29 | $16.29 | $16.04 | $16.05 | $15.17 | 8,521,430 |
| 2017-01-09 | $15.87 | $16.28 | $15.81 | $16.26 | $15.37 | 13,783,530 |
| 2017-01-06 | $16.18 | $16.35 | $15.89 | $15.90 | $15.03 | 18,033,460 |
| 2017-01-05 | $16.77 | $16.78 | $16.36 | $16.37 | $15.47 | 28,840,870 |
| 2017-01-04 | $17.49 | $17.50 | $16.60 | $17.01 | $16.08 | 40,482,010 |
| 2017-01-03 | $17.39 | $17.95 | $17.30 | $17.69 | $16.72 | 9,018,960 |
| 2017-01-02 | $17.41 | $17.41 | $17.41 | $17.41 | $16.46 | 0 |
| 2016-12-30 | $17.41 | $17.73 | $17.30 | $17.41 | $16.46 | 7,161,520 |
| 2016-12-29 | $18.12 | $18.12 | $17.27 | $17.56 | $16.60 | 9,322,700 |
| 2016-12-28 | $18.50 | $18.64 | $17.93 | $18.22 | $17.22 | 10,619,230 |
| 2016-12-27 | $18.00 | $19.25 | $17.92 | $18.80 | $17.77 | 13,520,000 |
| 2016-12-26 | $18.15 | $18.43 | $17.21 | $18.17 | $17.17 | 9,853,200 |
| 2016-12-23 | $19.51 | $19.56 | $18.18 | $18.38 | $17.37 | 15,107,330 |
| 2016-12-22 | $19.70 | $20.00 | $19.08 | $19.72 | $18.64 | 20,378,210 |
| 2016-12-21 | $18.50 | $20.14 | $18.42 | $20.08 | $18.98 | 27,549,270 |
| 2016-12-20 | $17.80 | $19.03 | $17.62 | $18.73 | $17.70 | 19,619,760 |
| 2016-12-19 | $18.20 | $18.35 | $17.83 | $17.88 | $16.90 | 8,529,400 |
| 2016-12-16 | $17.80 | $18.76 | $17.60 | $18.41 | $17.40 | 14,860,560 |
| 2016-12-15 | $17.39 | $18.19 | $17.39 | $17.93 | $16.95 | 10,398,620 |
| 2016-12-14 | $17.37 | $18.50 | $17.37 | $17.80 | $16.82 | 15,423,520 |
| 2016-12-13 | $17.10 | $17.65 | $16.56 | $17.37 | $16.42 | 10,737,030 |
| 2016-12-12 | $18.85 | $18.92 | $17.25 | $17.25 | $16.30 | 15,552,710 |
| 2016-12-09 | $19.12 | $19.86 | $19.05 | $19.17 | $18.12 | 16,161,070 |
| 2016-12-08 | $18.85 | $19.94 | $18.43 | $19.63 | $18.55 | 24,720,530 |
| 2016-12-07 | $18.50 | $18.87 | $18.15 | $18.83 | $17.80 | 10,363,310 |
| 2016-12-06 | $18.60 | $19.01 | $18.41 | $18.48 | $17.47 | 12,526,370 |
| 2016-12-05 | $18.30 | $18.78 | $18.08 | $18.54 | $17.52 | 9,785,780 |
| 2016-12-02 | $19.60 | $19.68 | $18.46 | $18.53 | $17.51 | 18,204,360 |
| 2016-12-01 | $19.99 | $20.12 | $19.20 | $19.62 | $18.54 | 17,489,800 |
| 2016-11-30 | $19.96 | $20.46 | $19.58 | $19.82 | $18.73 | 16,610,810 |
| 2016-11-29 | $20.49 | $21.00 | $19.60 | $19.82 | $18.73 | 25,036,880 |
| 2016-11-28 | $21.63 | $22.89 | $20.42 | $20.57 | $19.44 | 36,663,860 |
| 2016-11-25 | $24.70 | $24.70 | $22.36 | $22.38 | $21.15 | 44,246,200 |
| 2016-11-24 | $21.39 | $24.84 | $21.39 | $24.84 | $23.48 | 56,819,110 |
| 2016-11-23 | $22.85 | $24.48 | $21.55 | $22.58 | $21.34 | 51,320,430 |
| 2016-11-22 | $22.88 | $22.88 | $21.78 | $22.25 | $21.03 | 14,954,600 |
| 2016-11-21 | $19.12 | $20.80 | $18.97 | $20.80 | $19.66 | 12,622,010 |
| 2016-11-18 | $18.20 | $19.49 | $18.06 | $18.91 | $17.87 | 25,412,180 |
| 2016-11-17 | $17.82 | $18.45 | $17.60 | $18.20 | $17.20 | 10,919,210 |
| 2016-11-16 | $18.60 | $18.60 | $18.01 | $18.04 | $17.05 | 14,311,030 |
| 2016-11-15 | $17.81 | $19.56 | $17.76 | $18.66 | $17.64 | 22,605,510 |
| 2016-11-14 | $17.88 | $18.05 | $17.50 | $17.92 | $16.94 | 10,906,340 |
| 2016-11-11 | $18.30 | $18.51 | $18.00 | $18.03 | $17.04 | 14,298,730 |
| 2016-11-10 | $17.92 | $18.84 | $17.70 | $18.47 | $17.46 | 23,096,500 |
| 2016-11-09 | $17.50 | $18.20 | $17.31 | $17.84 | $16.86 | 15,598,930 |
| 2016-11-08 | $17.69 | $18.10 | $17.31 | $17.65 | $16.68 | 12,490,030 |
| 2016-11-07 | $17.37 | $18.38 | $17.11 | $17.80 | $16.82 | 16,756,230 |
| 2016-11-04 | $16.86 | $17.68 | $16.75 | $17.39 | $16.44 | 13,723,530 |
| 2016-11-03 | $16.45 | $17.53 | $16.37 | $17.01 | $16.08 | 12,590,850 |
| 2016-11-02 | $16.53 | $16.78 | $16.34 | $16.49 | $15.59 | 5,476,880 |
| 2016-11-01 | $16.37 | $16.66 | $16.30 | $16.63 | $15.72 | 5,116,420 |
| 2016-10-31 | $16.63 | $16.63 | $16.20 | $16.37 | $15.47 | 0 |
| 2016-10-28 | $16.38 | $16.65 | $16.26 | $16.63 | $15.72 | 5,271,750 |
| 2016-10-27 | $16.50 | $16.50 | $16.33 | $16.41 | $15.51 | 2,411,100 |
| 2016-10-26 | $16.50 | $16.53 | $16.28 | $16.50 | $15.60 | 3,850,260 |
| 2016-10-25 | $16.45 | $16.80 | $16.35 | $16.62 | $15.71 | 5,852,560 |
| 2016-10-24 | $16.26 | $16.49 | $16.19 | $16.44 | $15.54 | 3,583,750 |
| 2016-10-21 | $16.21 | $16.31 | $16.00 | $16.24 | $15.35 | 2,693,030 |
| 2016-10-20 | $16.28 | $16.34 | $16.14 | $16.26 | $15.37 | 2,654,750 |
| 2016-10-19 | $16.27 | $16.48 | $16.21 | $16.30 | $15.41 | 3,122,950 |
| 2016-10-18 | $16.14 | $16.28 | $15.95 | $16.27 | $15.38 | 3,007,670 |
| 2016-10-17 | $16.47 | $16.50 | $16.01 | $16.10 | $15.22 | 2,492,750 |
| 2016-10-14 | $16.53 | $16.53 | $16.26 | $16.43 | $15.53 | 2,733,000 |
| 2016-10-13 | $16.52 | $16.78 | $16.41 | $16.55 | $15.64 | 2,970,550 |
| 2016-10-12 | $16.60 | $16.60 | $16.35 | $16.53 | $15.62 | 3,591,760 |
| 2016-10-11 | $16.65 | $16.69 | $16.47 | $16.60 | $15.69 | 4,055,100 |
| 2016-10-10 | $16.50 | $16.96 | $16.45 | $16.49 | $15.59 | 7,372,800 |
| 2016-10-07 | $15.78 | $15.78 | $15.78 | $15.78 | $14.91 | 0 |
| 2016-10-06 | $15.78 | $15.78 | $15.78 | $15.78 | $14.91 | 0 |
| 2016-10-05 | $15.78 | $15.78 | $15.78 | $15.78 | $14.91 | 0 |
| 2016-10-04 | $15.78 | $15.78 | $15.78 | $15.78 | $14.91 | 0 |
| 2016-10-03 | $15.78 | $15.78 | $15.78 | $15.78 | $14.91 | 0 |
| 2016-09-30 | $15.66 | $15.88 | $15.60 | $15.78 | $14.91 | 2,080,600 |
| 2016-09-29 | $15.71 | $15.79 | $15.63 | $15.65 | $14.79 | 1,916,200 |
| 2016-09-28 | $15.91 | $15.91 | $15.64 | $15.66 | $14.80 | 1,881,650 |
| 2016-09-27 | $15.84 | $15.98 | $15.50 | $15.88 | $15.01 | 3,438,160 |
| 2016-09-26 | $16.80 | $16.80 | $15.80 | $15.84 | $14.97 | 7,365,810 |
| 2016-09-23 | $16.89 | $17.10 | $16.74 | $16.84 | $15.92 | 4,818,450 |
| 2016-09-22 | $16.88 | $17.10 | $16.81 | $16.84 | $15.92 | 3,607,090 |
| 2016-09-21 | $16.78 | $16.88 | $16.70 | $16.80 | $15.88 | 2,005,550 |
| 2016-09-20 | $16.74 | $16.87 | $16.70 | $16.76 | $15.84 | 2,021,200 |
| 2016-09-19 | $16.70 | $16.91 | $16.65 | $16.82 | $15.90 | 2,545,440 |
| 2016-09-16 | $16.73 | $16.73 | $16.73 | $16.73 | $15.81 | 0 |
| 2016-09-15 | $16.73 | $16.73 | $16.73 | $16.73 | $15.81 | 0 |
| 2016-09-14 | $16.88 | $16.93 | $16.71 | $16.73 | $15.81 | 2,344,400 |
| 2016-09-13 | $16.88 | $17.01 | $16.70 | $16.94 | $16.01 | 3,610,930 |
| 2016-09-12 | $17.45 | $17.55 | $16.67 | $16.69 | $15.78 | 7,675,370 |
| 2016-09-09 | $18.08 | $18.28 | $17.75 | $17.94 | $16.96 | 6,817,510 |
| 2016-09-08 | $17.79 | $18.51 | $17.70 | $18.24 | $17.24 | 9,982,380 |
| 2016-09-07 | $17.89 | $18.00 | $17.63 | $17.77 | $16.80 | 4,987,490 |
| 2016-09-06 | $17.90 | $17.90 | $17.41 | $17.89 | $16.91 | 5,581,620 |
| 2016-09-05 | $17.85 | $18.27 | $17.82 | $17.86 | $16.88 | 4,689,080 |
| 2016-09-02 | $18.10 | $18.16 | $17.68 | $17.82 | $16.84 | 6,382,700 |
| 2016-09-01 | $18.43 | $18.71 | $18.17 | $18.20 | $17.20 | 8,741,710 |
| 2016-08-31 | $18.06 | $18.64 | $17.87 | $18.54 | $17.52 | 13,993,270 |
| 2016-08-30 | $17.62 | $18.26 | $17.62 | $18.20 | $17.20 | 12,440,580 |
| 2016-08-29 | $17.99 | $18.05 | $17.69 | $17.79 | $16.81 | 7,564,500 |
| 2016-08-26 | $17.25 | $18.46 | $17.08 | $18.11 | $17.12 | 17,950,720 |
| 2016-08-25 | $17.26 | $17.37 | $16.88 | $17.14 | $16.20 | 4,959,600 |
| 2016-08-24 | $17.30 | $17.56 | $17.14 | $17.44 | $16.48 | 4,251,400 |
| 2016-08-23 | $17.17 | $17.35 | $17.13 | $17.28 | $16.33 | 2,567,750 |
| 2016-08-22 | $17.55 | $17.64 | $17.13 | $17.19 | $16.25 | 4,221,810 |
| 2016-08-19 | $17.73 | $17.80 | $17.56 | $17.65 | $16.68 | 4,099,070 |
| 2016-08-18 | $18.04 | $18.04 | $17.65 | $17.74 | $16.77 | 6,530,700 |
| 2016-08-17 | $17.70 | $18.17 | $17.63 | $18.04 | $17.05 | 9,150,350 |
| 2016-08-16 | $17.58 | $17.86 | $17.51 | $17.78 | $16.81 | 7,045,370 |
| 2016-08-15 | $17.32 | $17.74 | $17.15 | $17.61 | $16.64 | 7,710,700 |
| 2016-08-12 | $17.11 | $17.39 | $17.02 | $17.32 | $16.37 | 4,524,450 |
| 2016-08-11 | $17.45 | $17.79 | $17.21 | $17.25 | $16.30 | 5,822,700 |
| 2016-08-10 | $17.35 | $17.66 | $17.35 | $17.54 | $16.58 | 5,179,610 |
| 2016-08-09 | $17.20 | $17.50 | $17.12 | $17.44 | $16.48 | 3,975,440 |
| 2016-08-08 | $17.17 | $17.24 | $16.87 | $17.23 | $16.29 | 3,588,740 |
| 2016-08-05 | $17.29 | $17.49 | $17.08 | $17.22 | $16.28 | 4,673,780 |
| 2016-08-04 | $17.52 | $17.64 | $17.20 | $17.44 | $16.48 | 5,587,570 |
| 2016-08-03 | $17.21 | $17.70 | $17.13 | $17.52 | $16.56 | 6,233,800 |
| 2016-08-02 | $17.10 | $17.35 | $17.05 | $17.30 | $16.35 | 3,974,300 |
| 2016-08-01 | $17.59 | $17.59 | $16.83 | $17.10 | $16.16 | 6,811,790 |
| 2016-07-29 | $17.15 | $17.98 | $17.00 | $17.75 | $16.78 | 11,877,250 |
| 2016-07-28 | $17.02 | $17.18 | $16.36 | $17.05 | $16.12 | 6,432,950 |
| 2016-07-27 | $18.35 | $18.38 | $16.84 | $17.00 | $16.07 | 11,061,480 |
| 2016-07-26 | $18.08 | $18.33 | $18.02 | $18.31 | $17.31 | 6,102,240 |
| 2016-07-25 | $17.95 | $18.20 | $17.80 | $18.14 | $17.15 | 6,021,130 |
| 2016-07-22 | $18.65 | $18.78 | $17.90 | $17.96 | $16.98 | 13,534,420 |
| 2016-07-21 | $19.21 | $19.49 | $18.74 | $18.81 | $17.78 | 12,453,400 |
| 2016-07-20 | $19.42 | $19.85 | $19.08 | $19.42 | $18.36 | 12,995,760 |
| 2016-07-19 | $19.75 | $19.87 | $18.92 | $19.57 | $18.50 | 21,245,510 |
| 2016-07-18 | $18.81 | $20.75 | $18.72 | $20.09 | $18.99 | 30,470,220 |
| 2016-07-15 | $18.70 | $19.53 | $18.63 | $18.95 | $17.91 | 15,560,530 |
| 2016-07-14 | $18.56 | $19.08 | $18.35 | $18.85 | $17.82 | 17,042,530 |
| 2016-07-13 | $19.48 | $19.61 | $19.00 | $19.26 | $18.20 | 18,304,400 |
| 2016-07-12 | $18.31 | $19.58 | $18.10 | $19.46 | $18.39 | 19,153,160 |
| 2016-07-11 | $18.82 | $19.19 | $18.07 | $18.30 | $17.30 | 15,656,680 |
| 2016-07-08 | $19.36 | $19.50 | $19.02 | $19.06 | $18.02 | 15,723,080 |
| 2016-07-07 | $19.06 | $19.80 | $18.50 | $19.58 | $18.51 | 29,316,540 |
| 2016-07-06 | $18.04 | $19.83 | $17.67 | $18.86 | $17.83 | 27,432,150 |
| 2016-07-05 | $17.53 | $18.30 | $17.50 | $18.16 | $17.16 | 21,971,440 |
| 2016-07-04 | $17.18 | $17.70 | $17.00 | $17.49 | $16.53 | 10,737,480 |
| 2016-07-01 | $17.25 | $17.55 | $17.16 | $17.25 | $16.30 | 9,140,460 |
| 2016-06-30 | $17.39 | $17.50 | $17.02 | $17.17 | $16.23 | 12,974,070 |
| 2016-06-29 | $17.48 | $18.34 | $17.18 | $17.79 | $16.81 | 19,839,310 |
| 2016-06-28 | $17.31 | $17.78 | $17.20 | $17.41 | $16.46 | 14,517,400 |
| 2016-06-27 | $16.50 | $17.78 | $16.36 | $17.60 | $16.64 | 18,232,970 |
| 2016-06-24 | $17.30 | $17.57 | $16.05 | $16.80 | $15.88 | 19,252,480 |
| 2016-06-23 | $16.65 | $17.87 | $16.52 | $17.54 | $16.58 | 22,549,840 |
| 2016-06-22 | $16.51 | $17.23 | $16.26 | $16.77 | $15.85 | 13,697,690 |
| 2016-06-21 | $16.43 | $17.44 | $16.16 | $16.83 | $15.87 | 20,249,180 |
| 2016-06-20 | $15.83 | $16.70 | $15.44 | $16.49 | $15.55 | 14,919,860 |
| 2016-06-17 | $15.60 | $15.84 | $15.57 | $15.82 | $14.92 | 7,788,470 |
| 2016-06-16 | $15.61 | $15.95 | $15.45 | $15.56 | $14.67 | 6,594,600 |
| 2016-06-15 | $14.82 | $15.87 | $14.81 | $15.66 | $14.77 | 9,194,270 |
| 2016-06-14 | $15.17 | $15.43 | $15.11 | $15.27 | $14.40 | 6,784,660 |
| 2016-06-13 | $16.18 | $16.39 | $15.15 | $15.16 | $14.29 | 13,301,600 |
| 2016-06-10 | $16.83 | $16.83 | $16.83 | $16.83 | $15.87 | 0 |
| 2016-06-09 | $16.83 | $16.83 | $16.83 | $16.83 | $15.87 | 0 |
| 2016-06-08 | $17.27 | $17.28 | $16.73 | $16.83 | $15.87 | 14,868,100 |
| 2016-06-07 | $16.70 | $17.85 | $16.42 | $17.50 | $16.50 | 22,056,820 |
| 2016-06-06 | $16.59 | $17.18 | $16.40 | $16.82 | $15.86 | 14,496,590 |
| 2016-06-03 | $16.50 | $16.85 | $16.30 | $16.57 | $15.62 | 15,240,300 |
| 2016-06-02 | $15.92 | $16.89 | $15.73 | $16.79 | $15.83 | 18,388,930 |
| 2016-06-01 | $15.89 | $15.89 | $15.89 | $15.89 | $14.98 | 0 |
| 2016-05-31 | $15.17 | $16.04 | $15.17 | $15.89 | $14.98 | 15,697,780 |
| 2016-05-30 | $15.18 | $15.28 | $14.81 | $15.13 | $14.27 | 6,258,080 |
| 2016-05-27 | $15.10 | $15.61 | $14.97 | $15.42 | $14.54 | 10,388,230 |
| 2016-05-26 | $15.06 | $15.20 | $14.56 | $15.17 | $14.30 | 6,940,060 |
| 2016-05-25 | $15.38 | $15.43 | $14.92 | $15.06 | $14.20 | 5,891,950 |
| 2016-05-24 | $15.61 | $15.61 | $15.07 | $15.17 | $14.30 | 7,906,490 |
| 2016-05-23 | $15.10 | $16.18 | $15.04 | $15.76 | $14.86 | 11,377,470 |
| 2016-05-20 | $14.70 | $15.19 | $14.46 | $15.14 | $14.28 | 8,039,150 |
| 2016-05-19 | $14.90 | $15.15 | $14.75 | $14.85 | $14.00 | 6,615,820 |
| 2016-05-18 | $15.90 | $15.90 | $14.60 | $14.77 | $13.93 | 10,357,010 |
| 2016-05-17 | $16.12 | $16.24 | $15.86 | $16.05 | $15.13 | 7,991,270 |
| 2016-05-16 | $15.67 | $16.16 | $15.40 | $16.11 | $15.19 | 8,642,170 |
| 2016-05-13 | $15.94 | $15.94 | $15.49 | $15.65 | $14.76 | 7,443,010 |
| 2016-05-12 | $16.02 | $16.03 | $15.02 | $15.86 | $14.95 | 9,946,150 |
| 2016-05-11 | $17.30 | $17.40 | $16.28 | $16.40 | $15.46 | 11,497,560 |
| 2016-05-10 | $16.64 | $17.49 | $16.64 | $16.95 | $15.98 | 13,151,580 |
| 2016-05-09 | $18.39 | $18.44 | $17.16 | $17.16 | $16.18 | 24,169,120 |
| 2016-05-06 | $19.44 | $19.61 | $18.95 | $19.07 | $17.98 | 40,040,260 |
| 2016-05-05 | $17.50 | $17.85 | $17.35 | $17.83 | $16.81 | 10,901,560 |
| 2016-05-04 | $17.49 | $17.88 | $17.35 | $17.57 | $16.57 | 9,209,090 |
| 2016-05-03 | $17.15 | $17.75 | $16.96 | $17.55 | $16.55 | 10,780,670 |
| 2016-05-02 | $17.05 | $17.05 | $17.05 | $17.05 | $16.08 | 0 |
| 2016-04-29 | $17.05 | $17.28 | $16.91 | $17.05 | $16.08 | 5,409,880 |
| 2016-04-28 | $17.16 | $17.42 | $16.86 | $17.15 | $16.17 | 8,151,250 |
| 2016-04-27 | $17.42 | $17.58 | $17.05 | $17.15 | $16.17 | 10,489,490 |
| 2016-04-26 | $17.78 | $17.78 | $17.25 | $17.56 | $16.56 | 8,848,460 |
| 2016-04-25 | $17.48 | $17.95 | $16.83 | $17.77 | $16.76 | 15,718,310 |
| 2016-04-22 | $17.05 | $17.51 | $16.70 | $17.43 | $16.44 | 15,126,900 |
| 2016-04-21 | $18.49 | $18.49 | $18.49 | $18.49 | $17.43 | 0 |
| 2016-04-20 | $20.09 | $20.09 | $18.16 | $18.49 | $17.43 | 25,100,050 |
| 2016-04-19 | $19.40 | $20.41 | $19.26 | $20.18 | $19.03 | 27,112,920 |
| 2016-04-18 | $18.58 | $20.68 | $18.30 | $19.54 | $18.42 | 30,649,050 |
| 2016-04-15 | $19.27 | $19.44 | $18.72 | $18.85 | $17.77 | 20,814,590 |
| 2016-04-14 | $18.64 | $19.98 | $18.40 | $19.72 | $18.59 | 29,626,860 |
| 2016-04-13 | $18.45 | $18.94 | $18.35 | $18.63 | $17.57 | 19,724,540 |
| 2016-04-12 | $18.00 | $18.98 | $17.85 | $18.63 | $17.57 | 19,382,810 |
| 2016-04-11 | $18.31 | $18.49 | $18.10 | $18.24 | $17.20 | 14,034,780 |
| 2016-04-08 | $18.02 | $18.19 | $17.70 | $18.18 | $17.14 | 13,069,430 |
| 2016-04-07 | $18.79 | $18.80 | $18.00 | $18.38 | $17.33 | 17,653,220 |
| 2016-04-06 | $18.85 | $18.98 | $18.50 | $18.79 | $17.72 | 22,384,580 |
| 2016-04-05 | $18.43 | $19.70 | $18.20 | $19.29 | $18.19 | 34,350,560 |
| 2016-04-04 | $18.49 | $18.49 | $18.49 | $18.49 | $17.43 | 0 |
| 2016-04-01 | $16.88 | $18.49 | $16.76 | $18.49 | $17.43 | 35,072,600 |
| 2016-03-31 | $16.85 | $17.18 | $16.63 | $16.81 | $15.85 | 11,395,150 |
| 2016-03-30 | $16.44 | $16.84 | $16.28 | $16.79 | $15.83 | 9,201,590 |
| 2016-03-29 | $16.49 | $16.49 | $16.00 | $16.23 | $15.30 | 7,195,420 |
| 2016-03-28 | $16.70 | $16.92 | $16.38 | $16.43 | $15.49 | 7,808,730 |
| 2016-03-25 | $16.88 | $17.10 | $16.32 | $16.65 | $15.70 | 11,213,770 |
| 2016-03-24 | $17.48 | $17.58 | $16.94 | $16.98 | $16.01 | 15,239,890 |
| 2016-03-23 | $17.07 | $17.88 | $17.07 | $17.78 | $16.77 | 17,956,650 |
| 2016-03-22 | $17.50 | $17.79 | $17.21 | $17.35 | $16.36 | 14,589,870 |
| 2016-03-21 | $17.40 | $17.85 | $17.01 | $17.76 | $16.75 | 20,278,130 |
| 2016-03-18 | $16.55 | $17.50 | $16.48 | $17.14 | $16.16 | 20,997,740 |
| 2016-03-17 | $16.10 | $16.70 | $15.94 | $16.57 | $15.62 | 16,490,530 |
| 2016-03-16 | $16.55 | $16.64 | $15.95 | $16.04 | $15.12 | 9,850,720 |
| 2016-03-15 | $16.60 | $16.91 | $16.20 | $16.30 | $15.37 | 11,294,050 |
| 2016-03-14 | $16.51 | $17.26 | $16.51 | $16.88 | $15.92 | 15,414,390 |
| 2016-03-11 | $16.00 | $16.80 | $15.80 | $16.29 | $15.36 | 11,982,280 |
| 2016-03-10 | $17.00 | $17.40 | $16.15 | $16.38 | $15.45 | 12,567,810 |
| 2016-03-09 | $16.90 | $17.99 | $16.40 | $17.01 | $16.04 | 14,509,530 |
| 2016-03-08 | $17.13 | $18.15 | $16.00 | $17.62 | $16.61 | 18,587,930 |
| 2016-03-07 | $17.50 | $18.23 | $16.96 | $17.53 | $16.53 | 17,544,090 |
| 2016-03-04 | $18.80 | $18.80 | $17.20 | $17.47 | $16.47 | 23,056,450 |
| 2016-03-03 | $18.88 | $20.50 | $18.60 | $19.09 | $18.00 | 28,626,370 |
| 2016-03-02 | $18.00 | $19.55 | $17.83 | $19.18 | $18.09 | 29,278,690 |
| 2016-03-01 | $17.00 | $18.45 | $16.62 | $18.45 | $17.40 | 22,430,190 |
| 2016-02-29 | $18.00 | $18.05 | $16.77 | $16.77 | $15.81 | 14,113,550 |
| 2016-02-26 | $19.18 | $19.97 | $17.61 | $18.63 | $17.57 | 25,556,240 |
| 2016-02-25 | $20.45 | $21.10 | $19.29 | $19.29 | $18.19 | 27,833,570 |
| 2016-02-24 | $21.13 | $23.20 | $20.08 | $21.43 | $20.21 | 50,815,400 |
| 2016-02-23 | $19.05 | $21.12 | $19.02 | $21.12 | $19.91 | 35,750,070 |
| 2016-02-22 | $18.91 | $20.09 | $18.91 | $19.20 | $18.10 | 29,159,870 |
| 2016-02-19 | $19.15 | $19.47 | $18.30 | $18.79 | $17.72 | 33,807,330 |
| 2016-02-18 | $18.99 | $20.44 | $18.27 | $19.90 | $18.76 | 51,470,530 |
| 2016-02-17 | $16.66 | $18.58 | $16.61 | $18.58 | $17.52 | 44,329,810 |
| 2016-02-16 | $16.33 | $17.99 | $16.30 | $16.89 | $15.93 | 25,814,280 |
| 2016-02-15 | $15.42 | $16.84 | $15.42 | $16.39 | $15.45 | 21,507,780 |
| 2016-02-12 | $17.02 | $17.02 | $17.02 | $17.02 | $16.05 | 0 |
| 2016-02-11 | $17.02 | $17.02 | $17.02 | $17.02 | $16.05 | 0 |
| 2016-02-10 | $17.02 | $17.02 | $17.02 | $17.02 | $16.05 | 0 |
| 2016-02-09 | $17.02 | $17.02 | $17.02 | $17.02 | $16.05 | 0 |
| 2016-02-08 | $17.02 | $17.02 | $17.02 | $17.02 | $16.05 | 0 |
| 2016-02-05 | $18.70 | $18.82 | $16.50 | $17.02 | $16.05 | 38,705,710 |
| 2016-02-04 | $16.01 | $17.86 | $16.01 | $17.86 | $16.84 | 23,120,250 |
| 2016-02-03 | $15.23 | $16.99 | $14.90 | $16.24 | $15.31 | 38,739,820 |
| 2016-02-02 | $14.75 | $15.89 | $14.61 | $15.82 | $14.92 | 31,697,470 |
| 2016-02-01 | $15.90 | $16.13 | $14.73 | $15.22 | $14.35 | 42,687,210 |
| 2016-01-29 | $13.50 | $14.66 | $13.50 | $14.66 | $13.82 | 11,511,240 |
| 2016-01-28 | $14.28 | $14.55 | $13.33 | $13.33 | $12.57 | 21,221,400 |
| 2016-01-27 | $14.91 | $15.56 | $14.80 | $14.81 | $13.96 | 33,498,850 |
| 2016-01-26 | $17.41 | $17.66 | $16.44 | $16.44 | $15.50 | 22,621,590 |
| 2016-01-25 | $18.49 | $18.96 | $16.42 | $18.27 | $17.23 | 47,788,810 |
| 2016-01-22 | $17.27 | $19.88 | $17.27 | $18.01 | $16.98 | 54,218,510 |
| 2016-01-21 | $20.19 | $20.19 | $19.10 | $19.19 | $18.09 | 21,740,260 |
| 2016-01-20 | $18.35 | $18.35 | $18.35 | $18.35 | $17.30 | 356,300 |
| 2016-01-19 | $16.68 | $16.68 | $16.68 | $16.68 | $15.73 | 634,800 |
| 2016-01-18 | $15.16 | $15.16 | $15.16 | $15.16 | $14.29 | 1,633,770 |
| 2016-01-15 | $13.78 | $13.78 | $13.78 | $13.78 | $12.99 | 704,530 |
| 2016-01-14 | $12.53 | $12.53 | $12.53 | $12.53 | $11.81 | 509,290 |
| 2016-01-13 | $11.39 | $11.39 | $11.39 | $11.39 | $10.74 | 175,800 |
| 2016-01-12 | $10.35 | $10.35 | $10.35 | $10.35 | $9.76 | 142,100 |
| 2016-01-11 | $9.41 | $9.41 | $9.41 | $9.41 | $8.87 | 78,200 |
| 2016-01-08 | $8.55 | $8.55 | $8.55 | $8.55 | $8.06 | 66,800 |
| 2016-01-07 | $7.77 | $7.77 | $7.77 | $7.77 | $7.33 | 29,500 |
| 2016-01-06 | $7.06 | $7.06 | $7.06 | $7.06 | $6.66 | 15,600 |
| 2016-01-05 | $6.42 | $6.42 | $6.42 | $6.42 | $6.05 | 45,400 |
| 2016-01-04 | $5.84 | $5.84 | $5.84 | $5.84 | $5.51 | 19,500 |
| 2016-01-01 | $5.31 | $5.31 | $5.31 | $5.31 | $5.01 | 0 |
| 2015-12-31 | $5.31 | $5.31 | $5.31 | $5.31 | $5.01 | 51,100 |
Jiang Su Suyan Jingshen Company Ltd (603299) News Headlines
Recent Jiang Su Suyan Jingshen Company Ltd (603299) News
Similar Companies to Jiang Su Suyan Jingshen Company Ltd (603299) 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 | -- | -- | -- |